WisdomTree U.S. LargeCap Dividend Fund (DLN) Exchange: NYSE ARCA

Data as of April 26, 2024

$69.80 ($-0.04) -0.06%

WisdomTree U.S. LargeCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. LargeCap Dividend Fund.
Daily Information Data
Date April 26, 2024
Open $69.75
Previous Close $69.80
High $70.03
Low $69.66
Adjusted Open $69.75
Previous Adjusted Close $69.80
Adjusted High $70.03
Adjusted Low $69.66

About WisdomTree U.S. LargeCap Dividend Fund (DLN)

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 large-capitalization segment of the U.S. dividend-paying market. The Index is comprised of the 300 largest companies ranked by market capitalization from the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market. As of June 30, 2020, the Index had a market capitalization range from $6.5 billion to $1.6 trillion, with an average market capitalization of $66 billion. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology and health care sectors comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. LargeCap Dividend Fund (DLN)

Date Open High Low Close Adj.Close Volume
2024-04-26 $69.75 $70.03 $69.66 $69.80 $69.80 100,800
2024-04-25 $69.64 $69.94 $69.31 $69.84 $69.84 64,210
2024-04-24 $69.89 $70.14 $69.70 $70.09 $70.09 89,233
2024-04-23 $69.71 $70.20 $69.71 $70.12 $69.99 79,121
2024-04-22 $69.19 $69.91 $69.00 $69.54 $69.41 78,134
2024-04-19 $68.78 $69.13 $68.77 $68.91 $68.91 145,342
2024-04-18 $68.94 $69.15 $68.56 $68.69 $68.69 196,306
2024-04-17 $69.01 $69.12 $68.49 $68.68 $68.68 70,813
2024-04-16 $69.15 $69.15 $68.67 $68.76 $68.76 124,090
2024-04-15 $70.15 $70.24 $68.95 $69.04 $69.04 124,696
2024-04-12 $70.13 $70.17 $69.35 $69.51 $69.51 101,822
2024-04-11 $70.56 $70.77 $70.00 $70.49 $70.49 94,355
2024-04-10 $70.59 $70.66 $70.10 $70.45 $70.45 253,651
2024-04-09 $71.26 $71.34 $70.60 $71.26 $71.26 103,562
2024-04-08 $71.05 $71.23 $71.03 $71.09 $71.09 52,250
2024-04-05 $70.60 $71.29 $70.57 $71.05 $71.05 129,715
2024-04-04 $71.80 $71.83 $70.51 $70.56 $70.56 105,749
2024-04-03 $71.36 $71.53 $71.17 $71.32 $71.32 57,242
2024-04-02 $71.39 $71.48 $71.22 $71.42 $71.42 97,701
2024-04-01 $72.20 $72.20 $71.70 $71.77 $71.77 71,908
2024-03-28 $72.08 $72.30 $72.02 $72.19 $72.19 161,164
2024-03-27 $71.48 $72.00 $71.47 $72.00 $72.00 108,384
2024-03-26 $71.38 $71.42 $71.07 $71.07 $71.07 201,720
2024-03-25 $71.42 $71.52 $71.25 $71.28 $71.28 113,617
2024-03-22 $71.81 $71.83 $71.45 $71.45 $71.45 47,244
2024-03-21 $71.75 $72.13 $71.75 $71.88 $71.72 78,374
2024-03-20 $70.96 $71.50 $70.83 $71.48 $71.32 98,673
2024-03-19 $70.55 $70.99 $70.55 $70.97 $70.81 96,698
2024-03-18 $70.66 $70.77 $70.53 $70.62 $70.46 92,393
2024-03-15 $70.35 $70.58 $70.25 $70.40 $70.24 103,697
2024-03-14 $70.95 $70.95 $70.22 $70.59 $70.43 82,345
2024-03-13 $70.97 $71.08 $70.71 $70.90 $70.74 157,523
2024-03-12 $70.69 $71.00 $70.48 $70.89 $70.73 134,886
2024-03-11 $70.15 $70.51 $70.01 $70.47 $70.31 96,452
2024-03-08 $70.60 $70.75 $70.29 $70.33 $70.17 111,892
2024-03-07 $70.52 $70.70 $70.45 $70.53 $70.37 78,629
2024-03-06 $70.18 $70.42 $69.96 $70.13 $69.97 75,334
2024-03-05 $69.98 $70.20 $69.52 $69.76 $69.60 97,351
2024-03-04 $69.84 $70.23 $69.81 $70.05 $69.89 107,019
2024-03-01 $69.49 $69.93 $69.36 $69.88 $69.72 107,293
2024-02-29 $69.54 $69.61 $69.27 $69.45 $69.29 89,796
2024-02-28 $69.22 $69.43 $69.14 $69.33 $69.18 79,136
2024-02-27 $69.35 $69.35 $69.16 $69.34 $69.19 113,888
2024-02-26 $69.47 $69.59 $69.22 $69.27 $69.12 80,892
2024-02-23 $69.45 $69.71 $69.45 $69.52 $69.36 122,757
2024-02-22 $68.99 $69.57 $68.89 $69.45 $69.20 187,340
2024-02-21 $68.29 $68.62 $68.15 $68.62 $68.37 132,921
2024-02-20 $68.29 $68.50 $68.18 $68.28 $68.03 99,495
2024-02-16 $68.48 $68.80 $68.32 $68.41 $68.16 197,408
2024-02-15 $67.98 $68.63 $67.98 $68.56 $68.31 143,923
2024-02-14 $67.78 $67.92 $67.47 $67.89 $67.64 118,515
2024-02-13 $67.82 $67.95 $67.10 $67.55 $67.30 140,355
2024-02-12 $68.22 $68.58 $68.18 $68.40 $68.15 89,614
2024-02-09 $68.12 $68.20 $67.95 $68.15 $67.90 253,978
2024-02-08 $68.05 $68.15 $67.89 $68.12 $67.87 154,376
2024-02-07 $68.07 $68.15 $67.86 $68.09 $67.84 64,955
2024-02-06 $67.63 $67.81 $67.56 $67.77 $67.52 221,407
2024-02-05 $67.70 $67.76 $67.31 $67.53 $67.28 135,449
2024-02-02 $67.64 $68.18 $67.46 $67.89 $67.89 107,540
2024-02-01 $67.23 $67.86 $67.08 $67.86 $67.86 222,612
2024-01-31 $67.92 $67.98 $67.18 $67.18 $67.18 156,297
2024-01-30 $67.60 $67.98 $67.60 $67.92 $67.92 192,442
2024-01-29 $67.41 $67.72 $67.30 $67.69 $67.69 82,076
2024-01-26 $67.46 $67.59 $67.31 $67.43 $67.43 99,475
2024-01-25 $67.29 $67.50 $67.16 $67.49 $67.49 481,816
2024-01-24 $67.37 $67.37 $66.92 $66.94 $66.89 128,000
2024-01-23 $66.91 $67.14 $66.88 $67.10 $67.05 161,289
2024-01-22 $66.91 $67.11 $66.83 $66.92 $66.87 188,912
2024-01-19 $66.29 $66.91 $66.10 $66.79 $66.74 142,195
2024-01-18 $65.98 $66.24 $65.66 $66.16 $66.11 1,038,403
2024-01-17 $65.81 $66.11 $65.62 $65.84 $65.79 165,367
2024-01-16 $66.41 $66.44 $66.03 $66.21 $66.16 132,932
2024-01-12 $66.70 $66.86 $66.40 $66.62 $66.57 115,743
2024-01-11 $66.62 $66.71 $66.07 $66.50 $66.50 117,541
2024-01-10 $66.46 $66.72 $66.36 $66.64 $66.64 357,761
2024-01-09 $66.47 $66.57 $66.29 $66.47 $66.47 190,830
2024-01-08 $66.13 $66.80 $66.08 $66.77 $66.77 91,440
2024-01-05 $66.16 $66.57 $66.01 $66.25 $66.25 172,058
2024-01-04 $66.30 $66.66 $66.17 $66.19 $66.19 120,425
2024-01-03 $66.49 $66.57 $66.20 $66.27 $66.27 110,401
2024-01-02 $66.07 $66.76 $66.07 $66.63 $66.63 262,072
2023-12-29 $66.48 $66.54 $66.16 $66.38 $66.38 91,488
2023-12-28 $66.43 $66.58 $66.42 $66.50 $66.50 170,815
2023-12-27 $66.27 $66.49 $66.20 $66.40 $66.40 301,420
2023-12-26 $66.03 $66.46 $66.03 $66.32 $66.32 44,403
2023-12-22 $65.93 $66.28 $65.80 $65.99 $65.99 118,985
2023-12-21 $65.88 $66.06 $65.53 $66.04 $65.79 145,825
2023-12-20 $66.36 $66.55 $65.52 $65.52 $65.27 132,023
2023-12-19 $66.24 $66.55 $66.22 $66.53 $66.28 126,487
2023-12-18 $66.21 $66.36 $66.15 $66.17 $65.92 155,025
2023-12-15 $66.11 $66.16 $65.86 $65.99 $65.74 139,463
2023-12-14 $66.23 $66.53 $66.11 $66.26 $66.01 376,495
2023-12-13 $64.75 $65.84 $64.67 $65.84 $65.59 103,022
2023-12-12 $64.60 $64.81 $64.37 $64.76 $64.52 70,526
2023-12-11 $64.33 $64.70 $64.33 $64.68 $64.44 150,866
2023-12-08 $64.03 $64.37 $63.94 $64.24 $64.00 146,432
2023-12-07 $64.00 $64.12 $63.88 $64.02 $63.78 114,295
2023-12-06 $64.16 $64.24 $63.78 $63.82 $63.58 149,040
2023-12-05 $64.08 $64.15 $63.95 $64.02 $63.78 231,189
2023-12-04 $63.96 $64.33 $63.96 $64.25 $64.01 165,719
2023-12-01 $63.70 $64.34 $63.70 $64.29 $64.29 102,076
2023-11-30 $63.45 $63.83 $63.35 $63.77 $63.77 184,135
2023-11-29 $63.61 $63.71 $63.28 $63.32 $63.32 102,066
2023-11-28 $63.27 $63.57 $63.18 $63.31 $63.31 242,742
2023-11-27 $63.35 $63.43 $63.23 $63.27 $63.27 97,316
2023-11-24 $63.31 $63.52 $63.31 $63.48 $63.48 57,865
2023-11-22 $63.33 $63.48 $63.27 $63.43 $63.31 105,721
2023-11-21 $63.25 $63.29 $63.09 $63.23 $63.11 67,245
2023-11-20 $62.97 $63.51 $62.97 $63.38 $63.26 101,354
2023-11-17 $63.06 $63.18 $62.89 $63.09 $62.97 84,637
2023-11-16 $62.87 $63.00 $62.63 $62.90 $62.78 119,129
2023-11-15 $62.92 $63.22 $62.92 $63.02 $62.90 125,815
2023-11-14 $62.39 $63.01 $62.39 $62.83 $62.71 210,809
2023-11-13 $61.58 $61.84 $61.50 $61.69 $61.57 190,099
2023-11-10 $61.37 $61.83 $61.10 $61.81 $61.69 131,598
2023-11-09 $61.76 $61.76 $61.05 $61.06 $61.06 139,546
2023-11-08 $61.74 $61.82 $61.41 $61.62 $61.62 93,127
2023-11-07 $61.66 $61.78 $61.53 $61.68 $61.68 100,057
2023-11-06 $61.93 $62.02 $61.66 $61.82 $61.82 176,513
2023-11-03 $61.86 $62.12 $61.84 $61.89 $61.89 158,218
2023-11-02 $60.57 $61.49 $60.57 $61.45 $61.45 143,101
2023-11-01 $59.99 $60.38 $59.89 $60.23 $60.23 197,558
2023-10-31 $59.65 $59.93 $59.38 $59.89 $59.89 212,292
2023-10-30 $59.24 $59.64 $59.11 $59.55 $59.55 157,287
2023-10-27 $59.65 $59.65 $58.71 $58.89 $58.89 291,345
2023-10-26 $60.01 $60.22 $59.64 $59.71 $59.71 266,206
2023-10-25 $60.34 $60.49 $60.08 $60.16 $60.16 125,253
2023-10-24 $60.44 $60.67 $60.27 $60.52 $60.42 86,777
2023-10-23 $60.38 $60.69 $60.17 $60.18 $60.18 113,761
2023-10-20 $61.12 $61.25 $60.62 $60.63 $60.63 163,697
2023-10-19 $61.70 $62.00 $61.13 $61.19 $61.19 160,555
2023-10-18 $62.08 $62.21 $61.58 $61.69 $61.69 122,228
2023-10-17 $61.82 $62.47 $61.82 $62.23 $62.23 200,773
2023-10-16 $61.83 $62.30 $61.79 $62.10 $62.10 151,699
2023-10-13 $61.76 $62.01 $61.36 $61.58 $61.58 94,787
2023-10-12 $61.93 $61.93 $61.14 $61.48 $61.48 174,074
2023-10-11 $61.84 $61.84 $61.43 $61.80 $61.80 151,995
2023-10-10 $61.57 $62.05 $61.49 $61.71 $61.71 106,332
2023-10-09 $60.81 $61.47 $60.79 $61.41 $61.41 136,113
2023-10-06 $60.10 $61.11 $59.78 $60.82 $60.82 179,951
2023-10-05 $60.33 $60.46 $60.06 $60.35 $60.35 180,617
2023-10-04 $60.41 $60.54 $59.98 $60.50 $60.50 170,846
2023-10-03 $60.73 $60.89 $60.23 $60.46 $60.46 214,282
2023-10-02 $61.29 $61.34 $60.64 $61.03 $61.03 155,920
2023-09-29 $62.10 $62.10 $61.26 $61.49 $61.49 122,020
2023-09-28 $61.51 $61.90 $61.44 $61.75 $61.75 126,746
2023-09-27 $61.68 $61.75 $61.05 $61.47 $61.47 334,637
2023-09-26 $61.88 $61.99 $61.42 $61.49 $61.49 106,684
2023-09-25 $61.94 $62.30 $61.91 $62.30 $62.30 93,905
2023-09-22 $62.54 $62.67 $62.25 $62.26 $62.11 193,653
2023-09-21 $63.03 $63.13 $62.43 $62.43 $62.28 89,001
2023-09-20 $63.78 $63.98 $63.35 $63.35 $63.35 104,150
2023-09-19 $63.73 $63.78 $63.34 $63.61 $63.61 53,347
2023-09-18 $63.74 $63.93 $63.60 $63.78 $63.78 50,865
2023-09-15 $64.07 $64.25 $63.71 $63.74 $63.74 92,263
2023-09-14 $64.02 $64.42 $64.02 $64.35 $64.35 79,334
2023-09-13 $63.71 $63.89 $63.54 $63.65 $63.65 147,358
2023-09-12 $63.61 $63.95 $63.49 $63.67 $63.67 89,100
2023-09-11 $63.82 $63.92 $63.59 $63.67 $63.67 58,429
2023-09-08 $63.39 $63.67 $63.39 $63.57 $63.57 73,082
2023-09-07 $63.24 $63.52 $63.17 $63.37 $63.37 152,896
2023-09-06 $63.70 $63.70 $63.15 $63.46 $63.46 88,193
2023-09-05 $64.22 $64.31 $63.79 $63.81 $63.81 87,202
2023-09-01 $64.41 $64.50 $64.04 $64.22 $64.22 53,625
2023-08-31 $64.39 $64.40 $64.05 $64.05 $64.05 110,379
2023-08-30 $64.23 $64.43 $64.12 $64.29 $64.29 131,543
2023-08-29 $63.58 $64.15 $63.56 $64.12 $64.12 164,211
2023-08-28 $63.40 $63.68 $63.33 $63.52 $63.52 69,343
2023-08-25 $63.06 $63.39 $62.72 $63.19 $63.19 100,879
2023-08-24 $63.47 $63.91 $62.94 $62.94 $62.94 110,515
2023-08-23 $63.15 $63.51 $63.13 $63.45 $63.45 66,292
2023-08-22 $63.54 $63.54 $63.02 $63.04 $63.04 70,134
2023-08-21 $63.39 $63.54 $63.00 $63.39 $63.39 62,632
2023-08-18 $62.91 $63.51 $62.91 $63.36 $63.36 89,821
2023-08-17 $63.60 $63.79 $63.17 $63.20 $63.20 389,210
2023-08-16 $63.73 $63.96 $63.38 $63.38 $63.38 77,122
2023-08-15 $64.17 $64.20 $63.67 $63.76 $63.76 83,712
2023-08-14 $64.39 $64.53 $64.29 $64.53 $64.53 65,798
2023-08-11 $64.12 $64.52 $64.08 $64.46 $64.46 71,717
2023-08-10 $64.61 $65.01 $64.17 $64.27 $64.27 71,617
2023-08-09 $64.51 $64.69 $64.25 $64.31 $64.31 98,998
2023-08-08 $64.30 $64.52 $63.92 $64.49 $64.49 131,133
2023-08-07 $64.34 $64.64 $64.34 $64.64 $64.64 56,463
2023-08-04 $64.70 $64.91 $64.09 $64.16 $64.16 114,227
2023-08-03 $64.58 $64.79 $64.41 $64.57 $64.57 131,672
2023-08-02 $64.94 $65.06 $64.69 $64.76 $64.76 119,594
2023-08-01 $65.39 $65.54 $65.14 $65.28 $65.28 100,212
2023-07-31 $65.50 $65.63 $65.30 $65.53 $65.53 91,140
2023-07-28 $65.46 $65.54 $65.17 $65.41 $65.41 141,789
2023-07-27 $65.72 $65.82 $65.00 $65.08 $65.08 262,535
2023-07-26 $65.37 $65.65 $65.28 $65.50 $65.50 83,853
2023-07-25 $65.43 $65.69 $65.38 $65.50 $65.50 83,576
2023-07-24 $65.38 $65.77 $65.38 $65.66 $65.66 122,956
2023-07-21 $65.34 $65.44 $65.15 $65.27 $65.27 71,803
2023-07-20 $64.80 $65.17 $64.80 $65.11 $65.11 403,459
2023-07-19 $64.50 $64.85 $64.50 $64.76 $64.76 119,768
2023-07-18 $63.88 $64.47 $63.88 $64.37 $64.37 200,891
2023-07-17 $63.76 $64.05 $63.65 $63.90 $63.90 105,057
2023-07-14 $64.20 $64.20 $63.82 $63.91 $63.91 277,668
2023-07-13 $63.99 $64.19 $63.90 $64.08 $64.08 285,117
2023-07-12 $64.01 $64.13 $63.82 $63.87 $63.87 150,061
2023-07-11 $63.24 $63.63 $63.13 $63.57 $63.57 53,927
2023-07-10 $62.77 $63.17 $62.77 $63.06 $63.06 86,942
2023-07-07 $62.81 $63.35 $62.74 $62.80 $62.80 120,590
2023-07-06 $63.06 $63.11 $62.70 $62.98 $62.98 338,146
2023-07-05 $63.46 $63.74 $63.45 $63.58 $63.58 215,183
2023-07-03 $63.50 $63.82 $63.49 $63.77 $63.77 86,260
2023-06-30 $63.34 $63.70 $63.34 $63.60 $63.60 95,825
2023-06-29 $62.59 $63.03 $62.49 $63.03 $63.03 110,662
2023-06-28 $62.61 $62.64 $62.31 $62.55 $62.55 294,330
2023-06-27 $62.32 $62.76 $62.23 $62.67 $62.67 63,730
2023-06-26 $62.01 $62.39 $62.01 $62.25 $62.25 82,988
2023-06-23 $62.41 $62.55 $62.13 $62.20 $62.06 107,979
2023-06-22 $62.72 $62.78 $62.56 $62.72 $62.58 94,109
2023-06-21 $62.76 $63.07 $62.52 $62.82 $62.68 159,786
2023-06-20 $63.18 $63.21 $62.80 $62.87 $62.73 98,233
2023-06-16 $63.73 $63.86 $63.42 $63.43 $63.29 110,131
2023-06-15 $62.80 $63.66 $62.80 $63.54 $63.40 161,032
2023-06-14 $62.96 $63.10 $62.46 $62.79 $62.65 121,294
2023-06-13 $62.66 $62.97 $62.62 $62.85 $62.71 242,597
2023-06-12 $62.27 $62.50 $62.15 $62.50 $62.36 94,726
2023-06-09 $62.29 $62.53 $62.21 $62.24 $62.10 132,331
2023-06-08 $62.10 $62.36 $61.92 $62.28 $62.14 167,439
2023-06-07 $61.72 $62.14 $61.67 $62.07 $61.93 114,620
2023-06-06 $61.58 $61.76 $61.47 $61.70 $61.56 120,418
2023-06-05 $62.00 $62.05 $61.57 $61.62 $61.48 143,214
2023-06-02 $61.13 $61.95 $61.12 $61.82 $61.68 175,771
2023-06-01 $60.42 $60.90 $60.14 $60.74 $60.60 138,264
2023-05-31 $60.40 $60.56 $60.19 $60.39 $60.25 169,805
2023-05-30 $60.87 $60.94 $60.50 $60.66 $60.52 226,768
2023-05-26 $60.47 $60.95 $60.47 $60.83 $60.69 284,996
2023-05-25 $60.42 $60.56 $60.04 $60.41 $60.27 338,683
2023-05-24 $60.74 $60.74 $60.30 $60.35 $60.21 265,133
2023-05-23 $61.27 $61.55 $61.01 $61.02 $60.72 171,357
2023-05-22 $61.51 $61.74 $61.20 $61.37 $61.07 359,141
2023-05-19 $61.61 $61.83 $61.34 $61.47 $61.47 177,326
2023-05-18 $61.07 $61.56 $60.96 $61.49 $61.49 267,711
2023-05-17 $60.87 $61.32 $60.62 $61.23 $61.23 106,564
2023-05-16 $61.16 $61.18 $60.55 $60.57 $60.57 97,350
2023-05-15 $61.29 $61.40 $61.00 $61.33 $61.33 75,048
2023-05-12 $61.35 $61.43 $60.84 $61.20 $61.20 84,282
2023-05-11 $61.25 $61.25 $60.87 $61.19 $61.19 121,678
2023-05-10 $61.87 $61.87 $60.99 $61.51 $61.51 107,107
2023-05-09 $61.44 $61.65 $61.40 $61.50 $61.50 144,757
2023-05-08 $61.94 $61.94 $61.66 $61.74 $61.74 81,549
2023-05-05 $61.33 $61.99 $61.33 $61.86 $61.86 146,176
2023-05-04 $61.01 $61.10 $60.52 $60.75 $60.75 133,696
2023-05-03 $61.80 $61.94 $61.20 $61.21 $61.21 228,483
2023-05-02 $62.53 $62.53 $61.32 $61.77 $61.77 97,600
2023-05-01 $62.72 $63.02 $62.71 $62.71 $62.71 91,919
2023-04-28 $62.07 $62.76 $62.02 $62.76 $62.76 96,754
2023-04-27 $61.58 $62.24 $61.47 $62.20 $62.20 66,263
2023-04-26 $61.96 $61.96 $61.35 $61.45 $61.45 122,773
2023-04-25 $62.53 $62.61 $62.02 $62.02 $62.02 107,159
2023-04-24 $62.61 $62.80 $62.60 $62.79 $62.79 143,981
2023-04-21 $62.86 $62.86 $62.51 $62.75 $62.66 242,437
2023-04-20 $62.67 $62.87 $62.51 $62.71 $62.62 109,718
2023-04-19 $62.90 $63.15 $62.85 $63.08 $62.99 90,641
2023-04-18 $63.18 $63.24 $62.89 $63.10 $63.01 93,158
2023-04-17 $62.81 $63.04 $62.66 $63.03 $62.94 93,298
2023-04-14 $62.87 $63.17 $62.48 $62.79 $62.70 104,652
2023-04-13 $62.48 $62.92 $62.31 $62.87 $62.78 58,144
2023-04-12 $62.79 $62.84 $62.29 $62.39 $62.30 70,619
2023-04-11 $62.49 $62.72 $62.42 $62.51 $62.42 105,520
2023-04-10 $62.01 $62.36 $61.94 $62.36 $62.27 83,693
2023-04-06 $62.19 $62.34 $62.04 $62.24 $62.15 86,406
2023-04-05 $61.86 $62.19 $61.86 $62.16 $62.07 187,626
2023-04-04 $62.39 $62.41 $61.72 $61.90 $61.81 85,995
2023-04-03 $62.01 $62.43 $61.97 $62.33 $62.24 115,164
2023-03-31 $61.37 $61.89 $61.35 $61.86 $61.77 89,297
2023-03-30 $61.28 $61.31 $60.91 $61.16 $61.07 180,928
2023-03-29 $60.69 $60.90 $60.58 $60.86 $60.77 266,029
2023-03-28 $59.94 $60.27 $59.92 $60.12 $60.03 117,079
2023-03-27 $60.19 $60.33 $59.89 $60.08 $59.99 90,576
2023-03-24 $59.06 $59.94 $58.89 $59.94 $59.94 206,321
2023-03-23 $59.86 $60.28 $59.05 $59.37 $59.37 126,988
2023-03-22 $60.65 $60.88 $59.53 $59.53 $59.53 107,919
2023-03-21 $60.70 $60.73 $60.27 $60.62 $60.62 495,903
2023-03-20 $59.54 $60.15 $59.54 $60.08 $60.08 220,533
2023-03-17 $59.99 $59.99 $59.15 $59.37 $59.37 186,736
2023-03-16 $59.12 $60.20 $58.93 $60.18 $60.18 216,116
2023-03-15 $59.20 $59.56 $58.78 $59.51 $59.51 188,131
2023-03-14 $60.21 $60.43 $59.47 $60.12 $60.12 105,616
2023-03-13 $59.06 $60.21 $58.90 $59.41 $59.41 1,179,893
2023-03-10 $60.30 $60.75 $59.51 $59.71 $59.71 1,855,221
2023-03-09 $61.65 $61.80 $60.29 $60.45 $60.45 151,734
2023-03-08 $61.56 $61.69 $61.20 $61.50 $61.50 101,682
2023-03-07 $62.56 $62.56 $61.45 $61.53 $61.53 148,361
2023-03-06 $62.53 $62.84 $62.50 $62.58 $62.58 285,109
2023-03-03 $61.87 $62.56 $61.79 $62.47 $62.47 290,649
2023-03-02 $61.06 $61.84 $61.04 $61.73 $61.73 125,315
2023-03-01 $61.36 $61.49 $61.14 $61.31 $61.31 253,065
2023-02-28 $61.79 $61.86 $61.48 $61.49 $61.49 61,251
2023-02-27 $62.23 $62.39 $61.72 $61.83 $61.83 89,847
2023-02-24 $61.62 $61.89 $61.36 $61.76 $61.76 82,970
2023-02-23 $62.34 $62.41 $61.66 $62.20 $62.20 128,524
2023-02-22 $62.12 $62.32 $61.71 $61.89 $61.89 120,751
2023-02-21 $62.68 $62.86 $62.14 $62.19 $62.10 260,058
2023-02-17 $63.06 $63.29 $62.80 $63.25 $63.16 101,705
2023-02-16 $63.25 $63.76 $63.14 $63.29 $63.20 98,796
2023-02-15 $63.53 $63.86 $63.40 $63.86 $63.77 81,922
2023-02-14 $64.01 $64.29 $63.48 $63.89 $63.80 120,779
2023-02-13 $63.58 $64.16 $63.58 $64.16 $64.07 138,333
2023-02-10 $62.89 $63.58 $62.89 $63.54 $63.54 111,911
2023-02-09 $63.76 $63.85 $62.80 $62.91 $62.91 198,576
2023-02-08 $63.69 $63.77 $63.30 $63.35 $63.35 528,855
2023-02-07 $63.15 $64.02 $62.96 $63.83 $63.83 437,372
2023-02-06 $63.24 $63.42 $63.05 $63.31 $63.31 141,000
2023-02-03 $63.58 $63.88 $63.37 $63.56 $63.56 393,841
2023-02-02 $63.98 $64.06 $63.55 $63.90 $63.90 206,411
2023-02-01 $63.31 $64.25 $62.86 $63.81 $63.81 185,061
2023-01-31 $62.86 $63.60 $62.72 $63.60 $63.60 128,704
2023-01-30 $63.08 $63.38 $62.75 $62.80 $62.80 299,998
2023-01-27 $63.43 $63.71 $63.22 $63.36 $63.36 168,498
2023-01-26 $63.36 $63.56 $62.96 $63.54 $63.54 250,271
2023-01-25 $62.59 $63.12 $62.31 $63.12 $63.12 182,130
2023-01-24 $62.85 $63.15 $62.57 $63.08 $63.03 151,566
2023-01-23 $62.69 $63.41 $62.63 $63.03 $62.98 211,967
2023-01-20 $62.01 $62.63 $61.70 $62.63 $62.58 159,810
2023-01-19 $61.87 $62.17 $61.68 $61.82 $61.77 217,945
2023-01-18 $63.46 $63.53 $62.18 $62.20 $62.15 223,033
2023-01-17 $63.58 $63.82 $63.32 $63.40 $63.35 269,621
2023-01-13 $63.05 $63.71 $62.98 $63.62 $63.57 168,510
2023-01-12 $63.45 $63.74 $63.03 $63.49 $63.44 372,473
2023-01-11 $63.07 $63.34 $62.80 $63.33 $63.28 276,957
2023-01-10 $62.60 $62.85 $62.29 $62.83 $62.78 144,497
2023-01-09 $63.23 $63.45 $62.55 $62.59 $62.54 308,485
2023-01-06 $62.12 $63.15 $61.98 $62.96 $62.96 230,935
2023-01-05 $61.81 $61.89 $61.45 $61.60 $61.60 957,822
2023-01-04 $61.83 $62.43 $61.64 $62.07 $62.07 532,462
2023-01-03 $62.15 $62.35 $61.24 $61.70 $61.70 203,120
2022-12-30 $61.86 $61.97 $61.43 $61.95 $61.95 287,876
2022-12-29 $61.71 $62.26 $61.67 $62.13 $62.13 427,451
2022-12-28 $62.20 $62.36 $61.38 $61.42 $61.42 321,802
2022-12-27 $62.10 $62.26 $61.78 $62.15 $62.15 302,265
2022-12-23 $61.49 $62.03 $61.35 $62.02 $62.02 557,628
2022-12-22 $62.04 $62.11 $60.94 $61.81 $61.58 432,363
2022-12-21 $61.98 $62.56 $61.98 $62.41 $62.17 369,973
2022-12-20 $61.33 $61.83 $61.22 $61.58 $61.35 322,659
2022-12-19 $61.85 $61.95 $61.15 $61.49 $61.26 287,919
2022-12-16 $61.99 $62.06 $61.38 $61.79 $61.56 343,185
2022-12-15 $63.04 $63.12 $62.18 $62.52 $62.28 415,243
2022-12-14 $63.98 $64.56 $63.35 $63.73 $63.49 301,710
2022-12-13 $64.86 $64.98 $63.64 $63.97 $63.73 327,248
2022-12-12 $62.85 $63.63 $62.76 $63.63 $63.63 226,124
2022-12-09 $63.08 $63.30 $62.68 $62.70 $62.70 345,759
2022-12-08 $63.12 $63.31 $62.98 $63.24 $63.24 458,926
2022-12-07 $62.66 $63.21 $62.66 $62.82 $62.82 480,526
2022-12-06 $63.49 $63.65 $62.47 $62.76 $62.76 178,382
2022-12-05 $64.25 $64.28 $63.32 $63.51 $63.51 262,262
2022-12-02 $63.85 $64.66 $63.83 $64.57 $64.57 240,195
2022-12-01 $64.81 $64.96 $64.28 $64.59 $64.59 182,666
2022-11-30 $63.30 $64.63 $62.82 $64.63 $64.63 297,244
2022-11-29 $63.18 $63.38 $62.91 $63.24 $63.24 206,162
2022-11-28 $63.57 $63.71 $63.03 $63.14 $63.14 353,572
2022-11-25 $63.92 $64.15 $63.92 $64.08 $64.08 112,230
2022-11-23 $63.65 $63.99 $63.60 $63.95 $63.95 148,040
2022-11-22 $63.48 $63.93 $63.41 $63.92 $63.81 182,769
2022-11-21 $62.85 $63.21 $62.66 $63.13 $63.02 213,081
2022-11-18 $62.91 $63.16 $62.64 $63.03 $62.92 328,646
2022-11-17 $62.01 $62.63 $61.97 $62.60 $62.49 276,177
2022-11-16 $62.76 $62.98 $62.52 $62.62 $62.51 176,611
2022-11-15 $63.23 $63.38 $62.34 $62.87 $62.76 432,895
2022-11-14 $62.80 $63.39 $62.56 $62.59 $62.48 354,692
2022-11-11 $62.88 $63.10 $62.42 $63.00 $62.89 134,832
2022-11-10 $62.04 $62.80 $61.72 $62.76 $62.65 205,633
2022-11-09 $61.27 $61.46 $60.38 $60.46 $60.36 189,610
2022-11-08 $61.32 $61.90 $61.03 $61.58 $61.47 303,670
2022-11-07 $60.82 $61.28 $60.67 $61.19 $61.08 186,345
2022-11-04 $60.55 $60.95 $59.77 $60.62 $60.52 254,198
2022-11-03 $59.48 $60.15 $59.30 $59.84 $59.74 252,428
2022-11-02 $61.06 $61.76 $60.00 $60.02 $59.92 262,351
2022-11-01 $61.59 $61.61 $60.83 $61.16 $61.05 281,289
2022-10-31 $61.06 $61.47 $60.99 $61.16 $61.16 434,681
2022-10-28 $60.23 $61.47 $60.22 $61.41 $61.41 272,238
2022-10-27 $60.27 $60.62 $59.90 $59.97 $59.97 253,579
2022-10-26 $59.73 $60.44 $59.69 $59.93 $59.93 245,126
2022-10-25 $59.08 $59.83 $58.96 $59.78 $59.78 216,701
2022-10-24 $58.80 $59.40 $58.65 $59.23 $59.13 312,020
2022-10-21 $57.16 $58.59 $57.05 $58.49 $58.39 428,093
2022-10-20 $57.72 $58.09 $57.06 $57.16 $57.06 418,507
2022-10-19 $57.80 $58.14 $57.34 $57.68 $57.58 198,134
2022-10-18 $58.32 $58.39 $57.51 $58.02 $57.92 195,770
2022-10-17 $57.14 $57.61 $57.14 $57.36 $57.26 241,712
2022-10-14 $57.56 $57.85 $56.26 $56.33 $56.24 429,437
2022-10-13 $54.91 $57.53 $54.81 $57.36 $57.26 485,332
2022-10-12 $55.96 $56.28 $55.77 $55.78 $55.69 389,088
2022-10-11 $55.74 $56.57 $55.65 $55.95 $55.86 393,645
2022-10-10 $56.48 $56.62 $55.74 $56.02 $55.93 271,829
2022-10-07 $57.08 $57.12 $56.02 $56.33 $56.33 204,749
2022-10-06 $57.96 $58.27 $57.37 $57.47 $57.47 462,289
2022-10-05 $57.77 $58.51 $57.42 $58.18 $58.18 526,990
2022-10-04 $57.39 $58.26 $57.35 $58.26 $58.26 733,533
2022-10-03 $55.90 $56.93 $55.78 $56.70 $56.70 324,538
2022-09-30 $56.01 $56.23 $55.17 $55.26 $55.26 643,968
2022-09-29 $56.59 $56.62 $55.65 $56.03 $56.03 464,948
2022-09-28 $56.24 $57.24 $55.98 $56.94 $56.94 560,730
2022-09-27 $56.72 $56.99 $55.72 $55.94 $55.94 738,722
2022-09-26 $56.73 $56.99 $56.05 $56.25 $56.25 434,540
2022-09-23 $57.63 $57.63 $56.48 $57.14 $56.96 379,064
2022-09-22 $58.48 $58.70 $58.16 $58.26 $58.08 240,328
2022-09-21 $59.63 $59.96 $58.48 $58.48 $58.30 222,094
2022-09-20 $59.49 $59.49 $58.87 $59.28 $59.10 837,507
2022-09-19 $59.06 $59.94 $59.06 $59.93 $59.74 242,096
2022-09-16 $59.40 $59.70 $59.16 $59.64 $59.64 385,268
2022-09-15 $60.20 $60.45 $59.71 $59.88 $59.88 226,762
2022-09-14 $60.37 $60.70 $59.99 $60.46 $60.46 163,236
2022-09-13 $61.47 $61.61 $60.01 $60.17 $60.17 327,292
2022-09-12 $62.28 $62.65 $62.22 $62.43 $62.43 168,121
2022-09-09 $61.49 $62.06 $61.40 $61.89 $61.89 219,299
2022-09-08 $60.57 $61.20 $60.48 $61.19 $61.19 320,022
2022-09-07 $59.86 $60.89 $59.86 $60.82 $60.82 119,875
2022-09-06 $60.39 $60.53 $59.80 $60.01 $60.01 138,921
2022-09-02 $61.20 $61.44 $59.92 $60.15 $60.15 119,481
2022-09-01 $60.05 $60.71 $59.82 $60.68 $60.68 215,938
2022-08-31 $60.90 $60.98 $60.38 $60.39 $60.39 132,373
2022-08-30 $61.63 $61.63 $60.64 $60.83 $60.83 213,402
2022-08-29 $61.53 $62.00 $61.38 $61.58 $61.58 284,271
2022-08-26 $63.50 $63.53 $61.80 $61.82 $61.82 163,586
2022-08-25 $62.96 $63.48 $62.83 $63.46 $63.46 128,968
2022-08-24 $62.76 $63.03 $62.67 $62.94 $62.81 124,890
2022-08-23 $62.90 $63.13 $62.71 $62.77 $62.64 121,944
2022-08-22 $63.25 $63.26 $62.78 $62.92 $62.79 141,766
2022-08-19 $64.08 $64.13 $63.75 $63.85 $63.71 194,856
2022-08-18 $64.23 $64.37 $64.02 $64.28 $64.14 125,140
2022-08-17 $63.87 $64.42 $63.83 $64.09 $63.95 123,472
2022-08-16 $63.99 $64.53 $63.99 $64.34 $64.20 104,293
2022-08-15 $63.56 $64.14 $63.44 $64.11 $63.97 331,050
2022-08-12 $63.32 $63.95 $63.22 $63.93 $63.79 107,887
2022-08-11 $63.22 $63.55 $63.04 $63.13 $63.00 174,036
2022-08-10 $62.69 $62.95 $62.58 $62.90 $62.77 184,142
2022-08-09 $61.88 $62.12 $61.84 $61.99 $61.86 104,533
2022-08-08 $62.08 $62.26 $61.74 $61.85 $61.72 123,929
2022-08-05 $61.24 $61.86 $61.24 $61.81 $61.68 148,059
2022-08-04 $62.07 $62.07 $61.61 $61.68 $61.55 262,542
2022-08-03 $61.87 $62.24 $61.66 $62.07 $61.94 88,524
2022-08-02 $62.01 $62.26 $61.56 $61.59 $61.46 104,940
2022-08-01 $61.90 $62.26 $61.89 $62.12 $61.99 159,041
2022-07-29 $61.81 $62.40 $61.75 $62.31 $62.18 128,800
2022-07-28 $61.22 $61.86 $60.79 $61.75 $61.62 353,972
2022-07-27 $60.44 $61.28 $60.23 $61.08 $60.95 184,961
2022-07-26 $60.37 $60.51 $60.11 $60.23 $60.10 197,327
2022-07-25 $60.28 $60.57 $60.17 $60.50 $60.37 166,320
2022-07-22 $60.53 $60.62 $59.93 $60.27 $60.03 312,407
2022-07-21 $59.88 $60.36 $59.57 $60.36 $60.12 191,896
2022-07-20 $60.19 $60.40 $59.83 $60.10 $59.86 188,939
2022-07-19 $59.46 $60.30 $59.42 $60.23 $59.99 226,651
2022-07-18 $59.86 $59.92 $58.83 $58.99 $58.76 305,002
2022-07-15 $59.10 $59.46 $58.85 $59.46 $59.23 376,430
2022-07-14 $57.92 $58.53 $57.60 $58.48 $58.25 259,491
2022-07-13 $58.53 $59.19 $58.31 $58.77 $58.54 311,667
2022-07-12 $59.34 $59.66 $58.84 $59.08 $58.85 184,241
2022-07-11 $59.54 $59.78 $59.34 $59.53 $59.30 158,970
2022-07-08 $59.82 $60.05 $59.57 $59.77 $59.53 281,521
2022-07-07 $59.58 $59.99 $59.58 $59.85 $59.61 218,404
2022-07-06 $59.20 $59.61 $58.83 $59.31 $59.08 248,045
2022-07-05 $59.11 $59.25 $58.12 $59.25 $59.02 190,376
2022-07-01 $59.12 $59.85 $58.66 $59.74 $59.50 255,107
2022-06-30 $58.86 $59.43 $58.54 $59.10 $58.87 301,872
2022-06-29 $59.72 $59.81 $59.20 $59.37 $59.14 227,212
2022-06-28 $60.60 $60.91 $59.47 $59.54 $59.31 329,998
2022-06-27 $60.31 $60.52 $60.02 $60.20 $59.96 231,208
2022-06-24 $59.13 $60.09 $59.12 $60.09 $59.85 230,063
2022-06-23 $58.78 $59.02 $58.20 $58.91 $58.50 297,863
2022-06-22 $57.89 $59.06 $57.89 $58.49 $58.09 593,185
2022-06-21 $58.08 $58.89 $58.00 $58.72 $58.31 363,369
2022-06-17 $57.61 $57.97 $56.93 $57.22 $56.82 931,550
2022-06-16 $57.84 $57.88 $57.20 $57.59 $57.19 404,203
2022-06-15 $59.01 $59.63 $58.10 $58.99 $58.58 432,038
2022-06-14 $59.37 $59.50 $58.22 $58.68 $58.27 424,152
2022-06-13 $59.71 $59.94 $58.77 $59.00 $58.59 474,774
2022-06-10 $61.56 $61.63 $60.99 $61.03 $60.61 279,790
2022-06-09 $63.41 $63.73 $62.29 $62.29 $61.86 189,413
2022-06-08 $64.13 $64.23 $63.53 $63.64 $63.20 98,647
2022-06-07 $63.35 $64.48 $63.35 $64.42 $63.97 125,159
2022-06-06 $64.07 $64.26 $63.60 $63.70 $63.26 386,634
2022-06-03 $63.79 $64.08 $63.64 $63.72 $63.28 436,396
2022-06-02 $63.68 $64.22 $62.88 $64.19 $63.75 259,783
2022-06-01 $64.38 $64.38 $63.22 $63.65 $63.21 188,319
2022-05-31 $64.34 $64.53 $63.81 $64.06 $63.62 168,802
2022-05-27 $63.85 $64.59 $63.73 $64.58 $64.13 187,421
2022-05-26 $63.21 $63.85 $63.20 $63.62 $63.18 395,911
2022-05-25 $62.33 $63.08 $62.26 $62.90 $62.47 437,690
2022-05-24 $61.76 $62.54 $61.33 $62.41 $61.98 220,472
2022-05-23 $61.63 $62.38 $61.53 $62.17 $61.64 301,686
2022-05-20 $61.27 $61.38 $59.88 $61.03 $60.51 307,383
2022-05-19 $60.87 $61.38 $60.47 $60.80 $60.28 661,526
2022-05-18 $63.13 $63.13 $61.25 $61.46 $60.93 275,596
2022-05-17 $63.36 $63.52 $62.97 $63.52 $62.98 420,327
2022-05-16 $62.39 $63.15 $62.17 $62.70 $62.16 284,240
2022-05-13 $62.03 $62.55 $61.79 $62.49 $61.95 390,356
2022-05-12 $61.28 $61.65 $60.61 $61.53 $61.00 591,496
2022-05-11 $61.87 $62.81 $61.39 $61.44 $60.91 534,933
2022-05-10 $62.60 $62.83 $61.31 $61.83 $61.30 551,861
2022-05-09 $62.80 $62.80 $61.84 $62.08 $61.55 555,622
2022-05-06 $63.20 $63.65 $62.65 $63.49 $62.95 306,432
2022-05-05 $64.55 $64.55 $62.86 $63.47 $62.93 502,498
2022-05-04 $63.42 $65.01 $63.26 $64.90 $64.34 306,045
2022-05-03 $62.91 $63.64 $62.69 $63.23 $62.69 406,785
2022-05-02 $62.82 $63.18 $61.63 $62.76 $62.22 355,955
2022-04-29 $64.42 $64.47 $62.65 $62.74 $62.20 178,474
2022-04-28 $64.08 $64.99 $63.59 $64.76 $64.20 273,282
2022-04-27 $63.64 $64.34 $63.39 $63.63 $63.08 278,119
2022-04-26 $64.22 $64.63 $63.43 $63.43 $62.89 255,796
2022-04-25 $64.12 $64.66 $63.16 $64.53 $63.98 327,510
2022-04-22 $66.09 $66.09 $64.58 $64.62 $63.93 276,799
2022-04-21 $67.26 $67.44 $66.17 $66.27 $65.56 298,750
2022-04-20 $66.67 $67.13 $66.66 $66.91 $66.20 204,456
2022-04-19 $65.67 $66.44 $65.67 $66.35 $65.64 152,338
2022-04-18 $65.66 $66.03 $65.42 $65.65 $64.95 277,807
2022-04-14 $66.06 $66.27 $65.73 $65.75 $65.05 171,942
2022-04-13 $65.67 $66.11 $65.57 $66.08 $65.38 213,552
2022-04-12 $66.06 $66.36 $65.49 $65.71 $65.01 111,333
2022-04-11 $66.41 $66.56 $65.71 $65.75 $65.05 128,674
2022-04-08 $66.27 $66.87 $66.25 $66.61 $65.90 160,387
2022-04-07 $65.81 $66.55 $65.60 $66.32 $65.61 510,916
2022-04-06 $65.37 $66.06 $65.37 $65.92 $65.22 387,922
2022-04-05 $65.90 $66.53 $65.55 $65.67 $64.97 133,933
2022-04-04 $65.99 $66.11 $65.57 $66.06 $65.36 119,289
2022-04-01 $65.83 $66.04 $65.45 $66.02 $65.32 128,078
2022-03-31 $66.46 $66.61 $65.66 $65.72 $65.02 142,237
2022-03-30 $66.67 $66.78 $66.27 $66.55 $65.84 108,198
2022-03-29 $66.51 $66.71 $66.11 $66.66 $65.95 194,003
2022-03-28 $65.85 $66.14 $65.55 $66.14 $65.44 320,156
2022-03-25 $65.66 $66.13 $65.66 $66.12 $65.42 91,322
2022-03-24 $65.33 $65.74 $65.24 $65.73 $64.85 99,020
2022-03-23 $65.47 $65.59 $65.04 $65.04 $64.17 126,321
2022-03-22 $65.45 $65.75 $65.37 $65.61 $64.73 171,313
2022-03-21 $65.11 $65.50 $64.88 $65.26 $64.39 353,596
2022-03-18 $64.70 $65.07 $64.47 $64.98 $64.11 190,631
2022-03-17 $63.97 $64.81 $63.95 $64.78 $63.91 256,419
2022-03-16 $63.81 $64.06 $62.99 $64.06 $63.20 131,243
2022-03-15 $62.66 $63.48 $62.66 $63.39 $62.54 99,683
2022-03-14 $62.94 $63.36 $62.41 $62.62 $61.78 176,656
2022-03-11 $63.53 $63.69 $62.70 $62.77 $61.93 143,338
2022-03-10 $62.74 $63.38 $62.66 $63.29 $62.44 291,893
2022-03-09 $63.41 $63.80 $63.23 $63.35 $62.50 189,877
2022-03-08 $63.37 $63.86 $62.56 $62.56 $61.72 190,994
2022-03-07 $64.16 $64.16 $63.20 $63.26 $62.41 274,584
2022-03-04 $63.87 $64.41 $63.64 $64.36 $63.50 152,921
2022-03-03 $64.48 $64.73 $63.98 $64.34 $63.48 127,648
2022-03-02 $63.37 $64.46 $63.29 $64.23 $63.37 190,383
2022-03-01 $63.58 $63.87 $62.64 $63.03 $62.18 212,905
2022-02-28 $63.15 $63.83 $62.97 $63.74 $62.89 239,973
2022-02-25 $62.58 $64.15 $62.55 $64.05 $63.19 340,941
2022-02-24 $61.37 $62.44 $61.04 $62.31 $61.47 541,618
2022-02-23 $63.51 $63.60 $62.42 $62.50 $61.66 385,612
2022-02-22 $63.68 $63.73 $62.73 $63.17 $62.32 300,152
2022-02-18 $63.87 $64.20 $63.50 $63.78 $62.89 215,139
2022-02-17 $64.38 $64.40 $63.90 $63.99 $63.09 197,866
2022-02-16 $64.37 $64.93 $64.31 $64.69 $63.78 183,353
2022-02-15 $64.38 $64.74 $64.31 $64.56 $63.65 155,046
2022-02-14 $64.40 $64.48 $63.51 $64.03 $63.13 394,808
2022-02-11 $65.09 $65.39 $64.28 $64.48 $63.58 296,404
2022-02-10 $65.42 $66.01 $64.75 $65.00 $64.09 378,868
2022-02-09 $65.93 $66.09 $65.86 $66.03 $65.10 188,942
2022-02-08 $65.19 $65.60 $65.06 $65.51 $64.59 340,971
2022-02-07 $65.31 $65.60 $65.02 $65.21 $64.30 131,802
2022-02-04 $65.12 $65.66 $64.72 $65.22 $64.30 474,963
2022-02-03 $65.74 $65.86 $65.22 $65.32 $64.40 238,825
2022-02-02 $65.30 $66.07 $65.30 $66.02 $65.09 322,928
2022-02-01 $65.00 $65.48 $64.79 $65.42 $64.50 253,979
2022-01-31 $64.26 $65.02 $64.03 $64.98 $64.07 220,555
2022-01-28 $63.41 $64.50 $62.85 $64.50 $63.59 197,982
2022-01-27 $63.89 $64.58 $63.13 $63.41 $62.52 332,591
2022-01-26 $64.06 $64.47 $62.87 $63.43 $62.54 305,914
2022-01-25 $63.03 $64.07 $62.26 $63.58 $62.69 400,990
2022-01-24 $62.99 $63.82 $61.76 $63.76 $62.81 433,794
2022-01-21 $64.19 $64.65 $63.60 $63.67 $62.72 270,078
2022-01-20 $65.01 $65.54 $64.28 $64.34 $63.38 433,667
2022-01-19 $65.59 $65.70 $64.82 $64.83 $63.87 148,184
2022-01-18 $65.75 $65.75 $65.14 $65.34 $64.37 215,277
2022-01-14 $66.01 $66.30 $65.78 $66.22 $65.23 106,550
2022-01-13 $66.77 $66.93 $66.21 $66.33 $65.34 136,958
2022-01-12 $66.80 $66.86 $66.49 $66.72 $65.73 101,049
2022-01-11 $66.38 $66.66 $65.85 $66.64 $65.65 175,405
2022-01-10 $66.25 $66.33 $65.66 $66.32 $65.33 210,189
2022-01-07 $66.15 $66.56 $66.10 $66.39 $65.40 140,216
2022-01-06 $66.30 $66.45 $66.06 $66.25 $65.26 172,692
2022-01-05 $66.85 $67.09 $66.13 $66.15 $65.17 162,417
2022-01-04 $66.53 $66.89 $66.53 $66.73 $65.74 123,067
2022-01-03 $66.14 $66.26 $65.75 $66.26 $65.27 210,478
2021-12-31 $65.89 $66.29 $65.89 $66.04 $65.06 81,141
2021-12-30 $66.30 $66.39 $65.98 $66.00 $65.02 236,214
2021-12-29 $65.94 $66.27 $65.94 $66.15 $65.17 81,919
2021-12-28 $65.85 $66.14 $65.85 $65.95 $64.97 236,063
2021-12-27 $65.19 $65.90 $65.19 $65.88 $64.90 125,419
2021-12-23 $65.47 $65.48 $65.23 $65.31 $64.13 257,294
2021-12-22 $129.08 $130.12 $128.82 $130.12 $63.89 99,140
2021-12-21 $128.56 $129.19 $128.17 $129.03 $63.35 186,900
2021-12-20 $127.59 $127.94 $126.79 $127.89 $62.79 244,876
2021-12-17 $129.91 $129.99 $128.83 $128.89 $63.28 118,416
2021-12-16 $130.82 $131.41 $130.22 $130.66 $64.15 164,636
2021-12-15 $128.94 $130.34 $128.56 $130.30 $63.98 269,188
2021-12-14 $128.53 $129.19 $128.30 $128.72 $63.20 215,168
2021-12-13 $129.35 $129.64 $128.95 $129.17 $63.42 333,746
2021-12-10 $128.76 $129.47 $128.58 $129.47 $63.57 156,546
2021-12-09 $127.85 $128.40 $127.72 $127.96 $62.83 219,168
2021-12-08 $128.30 $128.33 $127.56 $128.09 $62.89 109,208
2021-12-07 $127.73 $128.48 $127.61 $128.23 $62.96 146,760
2021-12-06 $126.37 $127.25 $126.19 $126.76 $62.24 136,882
2021-12-03 $125.65 $126.07 $124.47 $125.34 $61.54 150,034
2021-12-02 $123.72 $125.84 $123.68 $125.23 $61.49 202,564
2021-12-01 $125.49 $126.75 $123.64 $123.64 $60.71 132,046
2021-11-30 $125.85 $126.06 $124.10 $124.16 $60.96 126,702
2021-11-29 $126.82 $127.11 $126.18 $126.66 $62.19 80,986
2021-11-26 $126.32 $126.74 $125.51 $125.84 $61.79 94,616
2021-11-24 $127.86 $128.24 $127.69 $128.22 $62.95 83,604
2021-11-23 $127.47 $128.26 $127.30 $128.12 $62.91 84,928
2021-11-22 $127.57 $128.77 $127.57 $127.58 $62.57 86,626
2021-11-19 $127.63 $127.63 $127.22 $127.26 $62.41 44,634
2021-11-18 $127.77 $127.82 $127.28 $127.76 $62.66 42,490
2021-11-17 $127.94 $128.06 $127.65 $127.90 $62.72 102,286
2021-11-16 $128.01 $128.52 $128.00 $128.07 $62.81 70,090
2021-11-15 $128.20 $128.20 $127.68 $127.87 $62.71 67,868
2021-11-12 $127.76 $128.05 $127.30 $127.84 $62.69 129,112
2021-11-11 $127.40 $127.45 $127.20 $127.25 $62.41 58,580
2021-11-10 $127.25 $127.66 $127.12 $127.19 $62.38 52,518
2021-11-09 $127.44 $127.47 $127.12 $127.47 $62.51 66,556
2021-11-08 $127.95 $127.95 $127.10 $127.47 $62.51 64,016
2021-11-05 $127.65 $128.11 $127.21 $127.52 $62.54 55,708
2021-11-04 $127.34 $127.40 $126.66 $127.14 $62.35 171,660
2021-11-03 $126.52 $127.40 $126.52 $127.36 $62.46 45,542
2021-11-02 $126.05 $126.91 $126.05 $126.71 $62.14 140,582
2021-11-01 $126.25 $126.25 $125.48 $125.90 $61.74 61,428
2021-10-29 $125.48 $126.07 $125.48 $125.95 $61.77 62,860
2021-10-28 $125.09 $125.89 $125.09 $125.89 $61.74 66,176
2021-10-27 $126.02 $126.02 $124.80 $124.80 $61.20 88,498
2021-10-26 $125.88 $126.11 $125.69 $125.78 $61.68 220,974
2021-10-25 $125.50 $125.79 $125.15 $125.47 $61.53 212,122
2021-10-22 $125.39 $125.88 $125.26 $125.64 $61.50 61,844
2021-10-21 $125.13 $125.37 $124.87 $125.32 $61.34 112,104
2021-10-20 $124.51 $125.41 $124.51 $125.34 $61.35 67,106
2021-10-19 $123.83 $124.35 $123.71 $124.34 $60.86 70,282
2021-10-18 $123.12 $123.69 $122.65 $123.35 $60.37 88,734
2021-10-15 $123.42 $123.89 $123.31 $123.58 $60.49 62,886
2021-10-14 $121.93 $122.94 $121.93 $122.94 $60.17 78,626
2021-10-13 $120.73 $121.14 $119.91 $120.97 $59.21 89,292
2021-10-12 $121.31 $121.31 $120.39 $120.58 $59.02 70,876
2021-10-11 $121.80 $122.37 $121.06 $121.06 $59.25 68,050
2021-10-08 $122.06 $122.14 $121.70 $121.80 $59.62 98,052
2021-10-07 $121.92 $122.87 $121.91 $122.00 $59.71 97,356
2021-10-06 $119.83 $121.23 $119.43 $121.14 $59.29 251,282
2021-10-05 $120.21 $121.26 $119.79 $120.71 $59.08 59,492
2021-10-04 $120.17 $120.84 $119.28 $119.74 $58.61 188,758
2021-10-01 $119.92 $121.04 $118.86 $120.50 $58.98 111,294
2021-09-30 $121.51 $121.55 $119.28 $119.29 $58.39 158,130
2021-09-29 $120.99 $121.80 $120.70 $121.23 $59.34 142,162
2021-09-28 $121.82 $121.87 $120.42 $120.55 $59.00 386,086
2021-09-27 $122.40 $122.98 $122.32 $122.32 $59.87 61,470
2021-09-24 $122.18 $122.82 $122.18 $122.43 $59.92 92,432
2021-09-23 $122.11 $123.21 $122.06 $122.70 $59.92 165,502
2021-09-22 $121.56 $122.11 $121.16 $121.55 $59.36 114,342
2021-09-21 $121.44 $121.91 $120.73 $120.77 $58.97 79,960
2021-09-20 $121.03 $121.53 $119.65 $120.93 $59.05 148,220
2021-09-17 $123.41 $123.41 $122.52 $122.59 $59.86 197,268
2021-09-16 $123.95 $124.12 $122.89 $123.53 $60.32 66,652
2021-09-15 $123.07 $124.20 $123.03 $123.88 $60.49 76,082
2021-09-14 $124.28 $124.28 $122.81 $123.01 $60.07 73,154
2021-09-13 $124.28 $124.38 $123.30 $123.83 $60.47 145,036
2021-09-10 $124.73 $124.73 $123.41 $123.44 $60.28 107,362
2021-09-09 $124.91 $125.21 $124.16 $124.16 $60.63 156,334
2021-09-08 $124.75 $125.12 $124.58 $125.12 $61.10 94,826
2021-09-07 $125.90 $125.90 $124.87 $124.88 $60.98 75,724
2021-09-03 $126.02 $126.17 $125.74 $125.97 $61.51 107,948
2021-09-02 $125.90 $126.16 $125.75 $126.16 $61.61 119,692
2021-09-01 $125.68 $125.68 $125.22 $125.41 $61.24 128,406
2021-08-31 $125.62 $125.76 $125.40 $125.59 $61.33 75,014
2021-08-30 $125.48 $125.82 $125.32 $125.60 $61.33 291,252
2021-08-27 $124.81 $125.32 $124.70 $125.17 $61.12 235,568
2021-08-26 $125.04 $125.16 $124.54 $124.58 $60.83 88,744
2021-08-25 $125.04 $125.36 $124.78 $125.06 $61.07 112,006
2021-08-24 $125.56 $125.56 $125.08 $125.09 $61.01 84,946
2021-08-23 $125.52 $125.86 $125.27 $125.40 $61.16 60,162
2021-08-20 $124.46 $125.30 $124.46 $125.15 $61.04 79,662
2021-08-19 $123.24 $124.63 $123.24 $124.29 $60.62 173,984
2021-08-18 $125.17 $125.52 $123.96 $123.98 $60.47 79,078
2021-08-17 $125.37 $125.62 $124.70 $125.50 $61.21 84,756
2021-08-16 $124.99 $125.97 $124.85 $125.97 $61.44 140,036
2021-08-13 $124.93 $125.29 $124.93 $125.25 $61.09 43,908
2021-08-12 $124.67 $124.89 $124.46 $124.89 $60.91 84,448
2021-08-11 $124.36 $124.64 $124.36 $124.58 $60.76 91,476
2021-08-10 $123.52 $124.07 $123.46 $124.03 $60.49 156,352
2021-08-09 $123.63 $123.63 $123.31 $123.50 $60.23 59,824
2021-08-06 $123.52 $123.68 $123.41 $123.50 $60.23 41,392
2021-08-05 $123.04 $123.28 $122.90 $123.23 $60.10 37,336
2021-08-04 $123.25 $123.40 $122.71 $122.71 $59.85 76,490
2021-08-03 $122.92 $123.67 $122.54 $123.66 $60.31 60,416
2021-08-02 $123.08 $123.50 $122.60 $122.67 $59.83 149,496
2021-07-30 $122.84 $123.34 $122.69 $122.80 $59.89 66,862
2021-07-29 $123.04 $123.35 $123.02 $123.08 $60.03 61,012
2021-07-28 $122.70 $122.79 $122.27 $122.38 $59.69 193,114
2021-07-27 $122.54 $122.90 $122.17 $122.86 $59.92 101,900
2021-07-26 $122.64 $122.98 $122.43 $122.92 $59.95 156,512
2021-07-23 $122.43 $123.11 $122.37 $123.01 $59.88 76,486
2021-07-22 $122.12 $122.18 $121.75 $122.05 $59.41 120,754
2021-07-21 $121.92 $122.21 $121.86 $122.11 $59.44 93,402
2021-07-20 $120.37 $121.86 $120.19 $121.38 $59.08 162,720
2021-07-19 $120.69 $120.82 $119.29 $120.10 $58.46 162,724
2021-07-16 $122.88 $122.88 $121.75 $121.85 $59.31 92,810
2021-07-15 $121.80 $122.43 $121.80 $122.43 $59.59 116,046
2021-07-14 $122.21 $122.46 $121.89 $122.36 $59.56 72,810
2021-07-13 $122.11 $122.35 $121.79 $121.85 $59.31 46,562
2021-07-12 $121.70 $122.32 $121.69 $122.27 $59.52 45,636
2021-07-09 $121.15 $122.03 $121.15 $121.93 $59.35 50,850
2021-07-08 $120.24 $120.93 $120.18 $120.62 $58.71 123,654
2021-07-07 $120.94 $121.68 $120.94 $121.61 $59.20 81,680
2021-07-06 $121.41 $121.47 $120.23 $120.91 $58.85 65,730
2021-07-02 $121.06 $121.68 $121.04 $121.60 $59.19 83,924
2021-07-01 $120.49 $120.93 $120.44 $120.87 $58.84 94,582
2021-06-30 $119.68 $120.48 $119.68 $120.32 $58.57 57,252
2021-06-29 $120.23 $120.41 $119.86 $119.95 $58.39 86,528
2021-06-28 $120.04 $120.10 $119.77 $120.00 $58.41 195,008
2021-06-25 $119.38 $120.04 $119.34 $119.88 $58.35 71,160
2021-06-24 $119.26 $119.40 $119.04 $119.34 $58.09 271,392
2021-06-23 $119.43 $119.43 $118.94 $118.94 $57.76 106,368
2021-06-22 $119.07 $119.69 $118.95 $119.38 $57.97 229,364
2021-06-21 $118.04 $119.18 $118.04 $119.17 $57.87 72,078
2021-06-18 $118.41 $118.41 $117.34 $117.39 $57.00 107,168
2021-06-17 $119.63 $119.83 $118.68 $119.27 $57.92 89,726
2021-06-16 $120.67 $120.70 $119.50 $119.70 $58.12 62,226
2021-06-15 $121.00 $121.00 $120.50 $120.61 $58.57 68,682
2021-06-14 $120.94 $120.94 $120.22 $120.87 $58.69 117,216
2021-06-11 $121.13 $121.13 $120.55 $121.01 $58.76 159,868
2021-06-10 $120.84 $121.21 $120.67 $120.91 $58.71 69,044
2021-06-09 $120.64 $120.94 $120.41 $120.42 $58.47 205,204
2021-06-08 $120.90 $120.94 $120.23 $120.63 $58.58 43,894
2021-06-07 $121.08 $121.20 $120.72 $120.95 $58.73 109,676
2021-06-04 $120.79 $121.13 $120.46 $121.03 $58.77 71,042
2021-06-03 $119.83 $120.51 $119.66 $120.34 $58.44 123,418
2021-06-02 $120.11 $120.43 $119.84 $120.32 $58.43 146,430
2021-06-01 $120.80 $120.92 $119.80 $119.89 $58.22 130,670
2021-05-28 $120.34 $120.46 $120.16 $120.17 $58.35 80,696
2021-05-27 $120.52 $120.68 $120.00 $120.03 $58.28 164,702
2021-05-26 $120.21 $120.23 $119.76 $120.03 $58.28 110,482
2021-05-25 $120.71 $120.71 $119.93 $120.02 $58.28 64,382
2021-05-24 $120.64 $120.98 $120.37 $120.57 $58.55 56,682
2021-05-21 $120.38 $120.76 $119.88 $120.10 $58.25 86,960
2021-05-20 $119.01 $120.39 $119.01 $120.00 $58.20 83,114
2021-05-19 $118.43 $119.00 $117.59 $119.00 $57.72 95,020
2021-05-18 $120.26 $120.32 $119.42 $119.45 $57.94 73,014
2021-05-17 $120.50 $120.84 $120.23 $120.35 $58.37 117,974
2021-05-14 $120.28 $121.01 $120.28 $120.75 $58.57 50,322
2021-05-13 $117.91 $120.20 $117.91 $119.68 $58.05 199,660
2021-05-12 $119.40 $119.63 $117.71 $117.88 $57.17 74,672
2021-05-11 $120.43 $120.51 $119.37 $119.94 $58.17 125,358
2021-05-10 $121.74 $122.46 $121.31 $121.35 $58.86 67,746
2021-05-07 $120.75 $121.51 $120.55 $121.38 $58.87 135,106
2021-05-06 $119.52 $120.70 $119.44 $120.62 $58.50 205,386
2021-05-05 $119.64 $119.74 $119.40 $119.44 $57.93 72,712
2021-05-04 $118.96 $119.30 $118.56 $119.26 $57.84 105,164
2021-05-03 $119.05 $119.64 $118.97 $119.26 $57.84 98,590
2021-04-30 $118.31 $118.40 $118.08 $118.32 $57.39 97,692
2021-04-29 $118.54 $118.88 $118.09 $118.82 $57.63 194,690
2021-04-28 $118.32 $118.32 $117.85 $117.90 $57.18 158,940
2021-04-27 $118.30 $118.42 $117.99 $118.26 $57.36 148,172
2021-04-26 $118.83 $118.85 $118.15 $118.24 $57.35 326,654
2021-04-23 $118.06 $119.19 $118.01 $118.87 $57.54 88,082
2021-04-22 $119.08 $119.08 $117.80 $118.07 $57.16 89,580
2021-04-21 $118.17 $119.14 $118.17 $118.98 $57.60 93,950
2021-04-20 $117.91 $118.30 $117.85 $118.18 $57.21 106,148
2021-04-19 $118.89 $118.89 $118.18 $118.48 $57.35 146,546
2021-04-16 $118.76 $119.08 $118.57 $118.92 $57.57 74,292
2021-04-15 $117.67 $118.27 $117.65 $118.16 $57.20 130,914
2021-04-14 $117.17 $117.58 $117.13 $117.20 $56.73 100,022
2021-04-13 $117.25 $117.50 $116.89 $117.40 $56.83 147,078
2021-04-12 $117.32 $117.54 $117.21 $117.49 $56.87 72,934
2021-04-09 $116.86 $117.41 $116.78 $117.37 $56.82 102,138
2021-04-08 $116.68 $116.76 $116.43 $116.75 $56.52 75,908
2021-04-07 $116.41 $116.72 $116.21 $116.54 $56.41 189,180
2021-04-06 $116.36 $116.70 $116.26 $116.42 $56.36 79,934
2021-04-05 $115.88 $116.95 $115.70 $116.56 $56.42 211,736
2021-04-01 $114.79 $115.34 $114.51 $115.25 $55.79 542,642
2021-03-31 $114.79 $115.08 $114.62 $114.68 $55.51 93,848
2021-03-30 $115.18 $115.18 $114.42 $114.68 $55.51 160,652
2021-03-29 $114.59 $115.54 $114.52 $115.24 $55.79 177,620
2021-03-26 $113.37 $115.27 $113.31 $115.14 $55.74 130,908
2021-03-25 $111.97 $113.23 $111.67 $113.06 $54.73 99,044
2021-03-24 $112.84 $113.50 $112.39 $112.39 $54.29 219,580
2021-03-23 $112.92 $113.55 $112.44 $112.61 $54.39 110,862
2021-03-22 $112.35 $113.43 $112.31 $113.29 $54.72 142,548
2021-03-19 $112.79 $112.91 $111.98 $112.45 $54.32 172,690
2021-03-18 $112.84 $113.66 $112.66 $112.70 $54.44 102,822
2021-03-17 $112.95 $113.30 $112.48 $113.18 $54.67 108,262
2021-03-16 $112.97 $113.36 $112.93 $113.11 $54.63 182,714
2021-03-15 $112.41 $113.05 $111.99 $113.03 $54.60 81,788
2021-03-12 $111.52 $112.27 $111.52 $112.22 $54.20 123,358
2021-03-11 $111.69 $112.26 $111.41 $111.53 $53.87 180,138
2021-03-10 $110.77 $111.76 $110.77 $111.37 $53.79 120,918
2021-03-09 $110.39 $111.24 $110.37 $110.42 $53.33 104,648
2021-03-08 $109.41 $111.00 $109.25 $109.73 $53.00 332,446
2021-03-05 $108.08 $109.57 $107.20 $109.25 $52.77 107,108
2021-03-04 $108.21 $108.84 $106.16 $107.05 $51.71 212,562
2021-03-03 $108.80 $109.10 $108.38 $108.41 $52.36 202,760
2021-03-02 $109.54 $109.64 $108.89 $108.89 $52.60 98,036
2021-03-01 $108.61 $109.96 $108.61 $109.41 $52.85 102,828
2021-02-26 $108.81 $108.81 $107.37 $107.41 $51.88 143,886
2021-02-25 $110.09 $110.38 $108.26 $108.63 $52.47 334,102
2021-02-24 $109.36 $110.49 $109.05 $110.35 $53.30 374,036
2021-02-23 $109.25 $109.80 $108.77 $109.41 $52.85 125,404
2021-02-22 $109.24 $109.72 $109.16 $109.49 $52.89 174,468
2021-02-19 $110.45 $110.45 $109.76 $109.85 $53.01 92,312
2021-02-18 $109.70 $110.23 $109.59 $110.16 $53.16 102,186
2021-02-17 $109.51 $110.41 $109.50 $110.30 $53.23 112,134
2021-02-16 $110.44 $110.49 $109.86 $109.98 $53.07 116,272
2021-02-12 $109.72 $110.27 $109.72 $110.20 $53.18 109,236
2021-02-11 $110.30 $110.30 $109.31 $109.87 $53.02 136,378
2021-02-10 $110.39 $110.42 $109.54 $109.88 $53.03 275,724
2021-02-09 $109.89 $110.15 $109.71 $109.95 $53.06 108,380
2021-02-08 $109.72 $109.96 $109.48 $109.96 $53.06 92,768
2021-02-05 $109.66 $109.67 $109.32 $109.48 $52.83 80,368
2021-02-04 $108.12 $109.06 $108.12 $109.06 $52.63 141,280
2021-02-03 $107.95 $108.30 $107.61 $107.97 $52.10 97,218
2021-02-02 $107.81 $108.54 $107.62 $107.94 $52.09 101,464
2021-02-01 $106.92 $107.36 $106.21 $106.91 $51.59 82,200
2021-01-29 $107.61 $107.72 $105.79 $106.05 $51.18 331,092
2021-01-28 $107.93 $109.10 $107.59 $108.03 $52.13 119,402
2021-01-27 $108.67 $108.78 $106.89 $107.30 $51.78 177,040
2021-01-26 $109.70 $109.83 $109.30 $109.53 $52.86 200,830
2021-01-25 $108.69 $109.50 $108.39 $109.50 $52.84 157,668
2021-01-22 $108.60 $109.26 $108.53 $108.88 $52.47 194,548
2021-01-21 $109.44 $109.54 $109.08 $109.41 $52.72 118,546
2021-01-20 $109.10 $109.55 $108.79 $109.36 $52.70 168,876
2021-01-19 $109.00 $109.00 $108.59 $108.78 $52.42 266,046
2021-01-15 $108.33 $108.77 $107.78 $108.40 $52.24 103,638
2021-01-14 $109.02 $109.44 $108.82 $108.87 $52.46 137,808
2021-01-13 $108.62 $109.14 $108.55 $108.91 $52.48 118,014
2021-01-12 $108.84 $108.89 $108.11 $108.64 $52.35 128,554
2021-01-11 $108.16 $108.96 $108.16 $108.67 $52.37 176,202
2021-01-08 $108.93 $108.93 $107.87 $108.84 $52.45 142,822
2021-01-07 $108.37 $108.90 $108.05 $108.64 $52.35 187,740
2021-01-06 $106.30 $108.46 $106.27 $107.76 $51.93 155,428
2021-01-05 $106.04 $106.77 $105.58 $106.54 $51.34 174,586
2021-01-04 $107.64 $107.64 $105.10 $106.03 $51.10 849,934
2020-12-31 $106.66 $107.65 $106.45 $107.50 $51.80 218,356
2020-12-30 $106.71 $106.96 $106.56 $106.59 $51.36 83,196
2020-12-29 $107.22 $107.35 $106.42 $106.68 $51.39 120,608
2020-12-28 $107.02 $107.22 $106.70 $106.86 $51.47 193,720
2020-12-24 $106.16 $106.36 $105.82 $106.36 $51.23 114,624
2020-12-23 $106.23 $106.45 $105.84 $105.86 $50.99 356,756
2020-12-22 $106.17 $106.17 $105.63 $105.75 $50.94 147,472
2020-12-21 $105.53 $106.31 $104.59 $106.10 $51.11 320,106
2020-12-18 $107.57 $107.57 $106.34 $107.07 $51.40 189,526
2020-12-17 $107.49 $107.49 $107.12 $107.42 $51.57 151,442
2020-12-16 $107.03 $107.29 $106.76 $107.02 $51.38 115,416
2020-12-15 $106.26 $107.05 $105.99 $107.00 $51.37 465,852
2020-12-14 $107.27 $107.31 $105.51 $105.51 $50.65 176,430
2020-12-11 $106.13 $106.59 $105.71 $106.53 $51.14 136,906
2020-12-10 $106.63 $107.04 $106.46 $106.74 $51.24 210,226
2020-12-09 $107.61 $107.73 $106.70 $107.09 $51.41 114,850
2020-12-08 $106.12 $107.51 $106.12 $107.26 $51.49 130,062
2020-12-07 $106.78 $106.87 $106.35 $106.67 $51.21 187,724
2020-12-04 $106.20 $107.18 $106.20 $107.18 $51.45 59,166
2020-12-03 $105.85 $106.35 $105.61 $105.92 $50.85 200,292
2020-12-02 $105.15 $105.91 $105.15 $105.86 $50.82 68,802
2020-12-01 $105.52 $106.16 $105.32 $105.39 $50.59 99,312
2020-11-30 $104.84 $104.89 $104.10 $104.50 $50.17 99,600
2020-11-27 $105.48 $105.48 $104.96 $105.25 $50.53 42,084
2020-11-25 $105.50 $105.50 $104.90 $105.11 $50.46 190,952
2020-11-24 $104.60 $105.73 $104.56 $105.62 $50.70 92,498
2020-11-23 $103.25 $103.82 $102.97 $103.71 $49.79 135,170
2020-11-20 $103.30 $103.43 $102.85 $102.85 $49.29 157,966
2020-11-19 $102.95 $103.51 $102.50 $103.48 $49.59 222,572
2020-11-18 $104.67 $104.89 $103.11 $103.15 $49.43 95,356
2020-11-17 $104.09 $104.76 $103.77 $104.43 $50.04 118,044
2020-11-16 $104.71 $104.99 $104.03 $104.99 $50.31 179,574
2020-11-13 $102.42 $103.66 $102.42 $103.47 $49.58 89,784
2020-11-12 $102.64 $102.64 $101.28 $101.93 $48.85 301,900
2020-11-11 $103.39 $103.42 $102.61 $103.14 $49.43 236,226
2020-11-10 $101.90 $102.92 $101.85 $102.69 $49.21 145,172
2020-11-09 $102.48 $104.48 $101.75 $101.77 $48.77 200,192
2020-11-06 $99.50 $99.69 $98.94 $99.13 $47.50 142,146
2020-11-05 $99.20 $100.11 $99.17 $99.44 $47.65 132,764
2020-11-04 $97.71 $99.42 $97.24 $97.79 $46.86 192,284
2020-11-03 $96.57 $97.72 $96.52 $97.09 $46.53 219,214
2020-11-02 $95.15 $95.63 $94.59 $95.45 $45.74 198,158
2020-10-30 $93.76 $94.20 $92.78 $93.94 $45.02 212,698
2020-10-29 $93.41 $95.17 $92.81 $94.29 $45.18 483,442
2020-10-28 $94.82 $95.25 $93.48 $93.56 $44.83 160,884
2020-10-27 $97.42 $97.42 $96.45 $96.45 $46.22 222,272
2020-10-26 $98.41 $98.41 $96.79 $97.73 $46.69 192,664
2020-10-23 $99.64 $99.71 $98.96 $99.40 $47.49 140,674
2020-10-22 $98.62 $99.53 $98.33 $99.34 $47.46 623,110
2020-10-21 $98.75 $99.21 $98.48 $98.49 $47.06 289,510
2020-10-20 $99.23 $99.92 $98.86 $98.96 $47.28 381,970
2020-10-19 $100.60 $100.71 $98.64 $98.78 $47.20 75,468
2020-10-16 $100.47 $100.96 $100.31 $100.32 $47.93 115,220
2020-10-15 $99.15 $100.34 $98.92 $100.22 $47.88 133,460
2020-10-14 $100.67 $101.03 $100.03 $100.18 $47.87 125,474
2020-10-13 $101.34 $101.34 $100.36 $100.64 $48.08 266,640
2020-10-12 $100.85 $101.68 $100.72 $101.45 $48.47 112,470
2020-10-09 $100.37 $100.80 $100.05 $100.36 $47.95 129,174
2020-10-08 $99.52 $100.00 $99.30 $99.98 $47.77 78,916
2020-10-07 $98.20 $99.18 $98.20 $98.97 $47.29 75,296
2020-10-06 $98.71 $99.37 $97.37 $97.40 $46.54 128,866
2020-10-05 $97.52 $98.51 $97.52 $98.49 $47.06 230,730
2020-10-02 $95.66 $97.44 $95.66 $96.95 $46.32 461,068
2020-10-01 $97.54 $97.72 $96.65 $97.14 $46.41 187,340
2020-09-30 $96.58 $97.85 $96.51 $97.04 $46.36 247,888
2020-09-29 $96.96 $96.96 $95.93 $96.24 $45.98 149,358
2020-09-28 $96.59 $97.31 $96.50 $96.95 $46.32 146,712
2020-09-25 $93.97 $95.66 $93.83 $95.46 $45.61 141,538
2020-09-24 $93.76 $95.18 $93.26 $94.26 $45.04 432,846
2020-09-23 $96.18 $96.38 $93.93 $93.95 $44.89 199,038
2020-09-22 $95.85 $96.31 $95.27 $96.01 $45.87 126,236
2020-09-21 $95.91 $95.97 $94.56 $95.71 $45.64 142,230
2020-09-18 $98.37 $98.37 $96.69 $97.23 $46.36 109,398
2020-09-17 $97.48 $98.65 $97.25 $98.16 $46.80 143,044
2020-09-16 $99.16 $99.87 $98.78 $98.83 $47.12 128,612
2020-09-15 $99.17 $99.35 $98.47 $98.70 $47.06 166,494
2020-09-14 $98.04 $98.89 $97.95 $98.54 $46.99 132,158
2020-09-11 $97.31 $97.68 $96.57 $97.28 $46.39 239,182
2020-09-10 $98.74 $98.75 $96.58 $96.81 $46.16 397,776
2020-09-09 $97.85 $99.20 $97.85 $98.39 $46.91 169,252
2020-09-08 $98.13 $98.46 $96.75 $96.85 $46.18 273,958
2020-09-04 $99.98 $100.26 $97.91 $99.24 $47.32 186,438
2020-09-03 $101.92 $102.41 $98.77 $99.47 $47.43 159,530
2020-09-02 $100.90 $102.34 $100.68 $102.07 $48.67 148,322
2020-09-01 $100.36 $100.56 $99.93 $100.56 $47.95 78,098
2020-08-31 $100.78 $100.78 $100.27 $100.32 $47.83 156,414
2020-08-28 $100.62 $100.86 $100.11 $100.80 $48.06 118,896
2020-08-27 $99.93 $100.54 $99.82 $100.14 $47.75 436,906
2020-08-26 $99.64 $99.78 $99.18 $99.68 $47.53 174,436
2020-08-25 $100.02 $100.02 $99.30 $99.65 $47.52 88,162
2020-08-24 $99.36 $100.02 $99.15 $100.02 $47.58 129,670
2020-08-21 $98.55 $98.89 $98.35 $98.83 $47.02 117,450
2020-08-20 $98.20 $98.63 $98.14 $98.53 $46.88 261,676
2020-08-19 $99.22 $99.36 $98.51 $98.69 $46.95 792,030
2020-08-18 $99.38 $99.41 $98.76 $99.08 $47.14 412,332
2020-08-17 $99.46 $99.46 $99.15 $99.27 $47.23 80,346
2020-08-14 $98.74 $99.41 $98.70 $99.23 $47.21 192,824
2020-08-13 $99.27 $99.36 $98.74 $99.07 $47.13 357,684
2020-08-12 $99.21 $99.84 $99.21 $99.63 $47.40 109,660
2020-08-11 $99.64 $99.97 $98.30 $98.52 $46.87 109,820
2020-08-10 $98.51 $98.99 $98.46 $98.97 $47.08 89,882
2020-08-07 $97.50 $98.28 $97.39 $98.28 $46.76 99,608
2020-08-06 $97.34 $97.69 $97.16 $97.69 $46.48 124,016
2020-08-05 $97.73 $97.73 $97.22 $97.45 $46.36 75,720
2020-08-04 $96.54 $97.22 $96.52 $97.22 $46.25 129,094
2020-08-03 $96.65 $96.89 $96.33 $96.64 $45.98 134,532
2020-07-31 $95.96 $96.20 $94.71 $96.20 $45.77 77,892
2020-07-30 $95.82 $96.01 $94.94 $95.90 $45.62 154,584
2020-07-29 $95.89 $96.76 $95.69 $96.59 $45.95 83,742
2020-07-28 $95.74 $96.24 $95.57 $95.66 $45.51 148,774
2020-07-27 $95.73 $96.11 $95.38 $96.11 $45.63 126,418
2020-07-24 $96.02 $96.21 $95.33 $95.64 $45.40 162,440
2020-07-23 $97.00 $97.08 $96.05 $96.37 $45.75 265,278
2020-07-22 $96.44 $97.10 $96.29 $97.09 $46.09 183,638
2020-07-21 $96.43 $97.00 $96.24 $96.54 $45.83 198,414
2020-07-20 $95.81 $95.91 $95.29 $95.69 $45.43 179,756
2020-07-17 $96.05 $96.18 $95.61 $95.93 $45.54 191,670
2020-07-16 $95.40 $95.87 $95.13 $95.71 $45.44 445,250
2020-07-15 $96.18 $96.18 $95.27 $95.77 $45.47 435,200
2020-07-14 $93.31 $95.03 $93.18 $94.91 $45.06 479,956
2020-07-13 $94.39 $95.11 $93.48 $93.65 $44.46 377,674
2020-07-10 $92.36 $93.84 $92.36 $93.81 $44.53 196,200
2020-07-09 $93.61 $93.64 $91.69 $92.44 $43.88 303,886
2020-07-08 $93.46 $93.86 $92.88 $93.60 $44.43 220,060
2020-07-07 $93.64 $93.96 $93.16 $93.24 $44.26 149,636
2020-07-06 $94.51 $94.67 $93.92 $94.28 $44.76 190,238
2020-07-02 $94.13 $94.46 $93.16 $93.40 $44.34 177,858
2020-07-01 $93.13 $93.58 $92.75 $92.86 $44.08 405,152
2020-06-30 $91.61 $93.36 $91.61 $92.88 $44.09 194,740
2020-06-29 $90.87 $91.65 $90.50 $91.64 $43.50 254,176
2020-06-26 $91.95 $91.95 $90.08 $90.30 $42.87 387,130
2020-06-25 $91.12 $92.46 $90.66 $92.33 $43.83 401,820
2020-06-24 $93.00 $93.00 $90.79 $91.43 $43.40 302,716
2020-06-23 $94.56 $94.61 $93.68 $93.74 $44.50 197,782
2020-06-22 $93.43 $94.00 $92.89 $93.89 $44.44 153,430
2020-06-19 $95.59 $95.59 $93.29 $93.54 $44.27 754,120
2020-06-18 $93.67 $94.53 $93.57 $94.38 $44.67 180,628
2020-06-17 $95.44 $95.44 $94.11 $94.32 $44.64 246,062
2020-06-16 $96.07 $96.07 $93.61 $95.11 $45.02 354,430
2020-06-15 $90.48 $93.63 $90.15 $93.27 $44.15 358,180
2020-06-12 $93.74 $93.74 $90.90 $92.53 $43.80 173,794
2020-06-11 $94.70 $94.91 $91.24 $91.25 $43.19 254,670
2020-06-10 $98.34 $98.46 $97.16 $97.26 $46.03 129,444
2020-06-09 $98.40 $98.83 $97.95 $98.43 $46.59 133,330
2020-06-08 $98.56 $99.59 $98.35 $99.59 $47.14 182,114
2020-06-05 $97.82 $98.80 $97.68 $98.08 $46.42 176,640
2020-06-04 $94.93 $95.60 $94.70 $95.46 $45.18 144,146
2020-06-03 $94.59 $95.60 $94.59 $95.35 $45.13 179,206
2020-06-02 $93.16 $93.82 $93.12 $93.82 $44.41 120,614
2020-06-01 $92.45 $93.12 $92.24 $92.89 $43.97 124,100
2020-05-29 $92.29 $92.85 $91.24 $92.69 $43.87 235,516
2020-05-28 $93.24 $93.38 $92.25 $92.37 $43.72 170,184
2020-05-27 $92.31 $92.72 $91.09 $92.72 $43.89 485,182
2020-05-26 $91.17 $91.62 $90.79 $90.87 $43.01 287,984
2020-05-22 $89.25 $89.59 $88.86 $89.59 $42.29 167,588
2020-05-21 $89.81 $90.20 $89.22 $89.47 $42.23 405,352
2020-05-20 $89.91 $90.44 $89.71 $90.13 $42.54 132,298
2020-05-19 $90.01 $90.02 $88.88 $88.88 $41.95 279,660
2020-05-18 $89.37 $90.68 $89.37 $90.21 $42.58 512,434
2020-05-15 $86.47 $87.27 $86.28 $87.18 $41.15 228,726
2020-05-14 $85.41 $87.31 $84.51 $87.31 $41.21 206,716
2020-05-13 $87.62 $87.62 $85.48 $86.19 $40.68 143,032
2020-05-12 $89.82 $90.08 $87.82 $87.82 $41.45 423,242
2020-05-11 $89.00 $89.94 $88.94 $89.60 $42.29 162,436
2020-05-08 $89.23 $89.81 $88.98 $89.81 $42.39 145,690
2020-05-07 $88.38 $88.90 $87.90 $87.97 $41.52 262,330
2020-05-06 $89.07 $89.07 $87.43 $87.43 $41.27 199,984
2020-05-05 $88.92 $89.45 $88.41 $88.48 $41.76 125,758
2020-05-04 $87.17 $87.88 $86.58 $87.87 $41.48 286,204
2020-05-01 $88.54 $88.73 $87.41 $87.73 $41.41 108,810
2020-04-30 $91.03 $91.03 $89.58 $90.08 $42.52 123,970
2020-04-29 $91.35 $92.14 $90.88 $91.64 $43.26 220,016
2020-04-28 $90.93 $91.15 $89.78 $89.87 $42.42 219,398
2020-04-27 $88.49 $89.97 $88.43 $89.67 $42.33 288,494
2020-04-24 $87.50 $88.26 $86.72 $88.07 $41.57 166,134
2020-04-23 $87.14 $88.34 $86.72 $86.72 $40.93 282,666
2020-04-22 $86.83 $87.43 $86.31 $86.97 $41.05 148,810
2020-04-21 $86.03 $86.33 $85.06 $85.07 $40.15 406,384
2020-04-20 $88.31 $89.44 $87.86 $87.89 $41.40 203,862
2020-04-17 $89.03 $89.95 $88.26 $89.77 $42.29 428,576
2020-04-16 $86.99 $87.20 $85.92 $86.91 $40.94 262,248
2020-04-15 $87.49 $87.49 $86.22 $86.92 $40.95 238,878
2020-04-14 $88.36 $89.37 $88.15 $89.34 $42.09 1,136,336
2020-04-13 $88.08 $88.08 $86.12 $86.97 $40.97 401,188
2020-04-09 $88.06 $89.42 $87.46 $88.36 $41.62 992,634
2020-04-08 $84.75 $87.01 $83.92 $86.69 $40.84 310,980
2020-04-07 $86.68 $86.68 $83.62 $83.66 $39.41 315,458
2020-04-06 $81.40 $84.11 $81.36 $83.59 $39.38 661,484
2020-04-03 $79.76 $80.22 $77.87 $78.75 $37.10 427,216
2020-04-02 $77.34 $79.93 $77.31 $79.90 $37.64 266,550
2020-04-01 $78.05 $78.81 $76.79 $77.46 $36.49 282,678
2020-03-31 $82.09 $82.78 $80.56 $80.94 $38.13 388,016
2020-03-30 $80.53 $82.77 $80.10 $82.58 $38.90 858,464
2020-03-27 $79.71 $82.27 $79.00 $79.82 $37.60 696,742
2020-03-26 $77.80 $82.81 $77.80 $82.16 $38.70 2,184,814
2020-03-25 $76.16 $79.86 $74.63 $76.95 $36.25 771,930
2020-03-24 $72.81 $75.81 $72.73 $75.40 $35.52 731,826
2020-03-23 $71.69 $71.69 $68.29 $69.33 $32.55 936,982
2020-03-20 $76.35 $76.59 $72.00 $72.08 $33.84 440,250
2020-03-19 $75.40 $77.34 $73.13 $75.85 $35.61 662,824
2020-03-18 $75.51 $77.97 $72.50 $75.80 $35.59 826,132
2020-03-17 $77.44 $81.16 $75.49 $80.21 $37.66 1,149,896
2020-03-16 $76.50 $81.61 $73.71 $75.66 $35.52 1,058,290
2020-03-13 $83.13 $85.80 $79.01 $85.73 $40.25 1,452,690
2020-03-12 $81.01 $84.00 $77.00 $78.19 $36.71 603,182
2020-03-11 $89.25 $89.54 $86.09 $87.16 $40.92 945,796
2020-03-10 $90.91 $91.68 $86.97 $91.68 $43.05 441,510
2020-03-09 $88.32 $90.75 $86.00 $87.50 $41.08 331,972
2020-03-06 $94.15 $95.69 $93.14 $95.36 $44.77 288,862
2020-03-05 $97.66 $98.56 $96.14 $96.98 $45.53 281,606
2020-03-04 $97.80 $100.05 $97.02 $100.05 $46.98 631,116
2020-03-03 $98.73 $99.99 $95.14 $95.97 $45.06 348,968
2020-03-02 $94.82 $98.62 $93.95 $98.62 $46.30 430,464
2020-02-28 $92.53 $94.37 $91.10 $94.25 $44.25 541,000
2020-02-27 $98.08 $99.17 $95.27 $95.27 $44.73 696,514
2020-02-26 $100.86 $101.96 $99.76 $99.88 $46.90 178,516
2020-02-25 $104.03 $104.03 $100.19 $100.42 $47.15 715,740
2020-02-24 $104.25 $105.00 $103.71 $103.90 $48.64 104,122
2020-02-21 $107.30 $107.30 $106.75 $107.00 $50.09 124,516
2020-02-20 $107.61 $107.95 $106.88 $107.73 $50.43 91,822
2020-02-19 $107.85 $108.01 $107.73 $107.87 $50.50 64,644
2020-02-18 $107.83 $107.83 $107.10 $107.54 $50.34 97,686
2020-02-14 $108.17 $108.17 $107.73 $108.07 $50.59 216,018
2020-02-13 $107.88 $108.32 $107.80 $108.06 $50.59 87,456
2020-02-12 $108.24 $108.40 $108.08 $108.33 $50.71 77,962
2020-02-11 $107.93 $108.23 $107.71 $107.81 $50.47 84,898
2020-02-10 $106.67 $107.50 $106.67 $107.50 $50.32 131,670
2020-02-07 $107.17 $107.29 $106.85 $106.99 $50.08 73,376
2020-02-06 $107.71 $107.71 $107.23 $107.47 $50.31 64,284
2020-02-05 $106.51 $107.25 $106.51 $107.17 $50.17 124,090
2020-02-04 $105.49 $106.15 $105.49 $105.68 $49.47 83,684
2020-02-03 $104.37 $105.10 $104.28 $104.34 $48.84 88,994
2020-01-31 $105.40 $105.40 $103.66 $104.05 $48.71 383,576
2020-01-30 $104.91 $105.99 $104.67 $105.99 $49.62 105,090
2020-01-29 $106.21 $106.21 $105.44 $105.44 $49.36 74,728
2020-01-28 $105.56 $106.14 $105.41 $105.88 $49.56 87,670
2020-01-27 $104.95 $105.53 $104.89 $105.11 $49.20 126,512
2020-01-24 $107.71 $107.71 $106.11 $106.53 $49.87 280,832
2020-01-23 $107.23 $107.54 $106.80 $107.47 $50.31 144,182
2020-01-22 $107.69 $107.90 $107.46 $107.46 $50.30 207,042
2020-01-21 $107.50 $107.76 $107.31 $107.40 $50.28 184,876
2020-01-17 $107.86 $107.95 $107.71 $107.92 $50.47 174,290
2020-01-16 $107.22 $107.63 $107.22 $107.63 $50.33 95,178
2020-01-15 $106.67 $107.13 $106.62 $106.90 $49.99 122,486
2020-01-14 $106.74 $106.97 $106.55 $106.67 $49.88 90,164
2020-01-13 $106.40 $106.76 $106.19 $106.76 $49.93 98,384
2020-01-10 $106.62 $106.71 $106.05 $106.14 $49.64 126,302
2020-01-09 $106.40 $106.50 $106.12 $106.50 $49.80 160,004
2020-01-08 $105.56 $106.29 $105.52 $105.88 $49.51 93,718
2020-01-07 $105.79 $105.79 $105.40 $105.52 $49.35 91,852
2020-01-06 $105.28 $105.96 $105.26 $105.96 $49.55 101,066
2020-01-03 $105.60 $106.08 $105.60 $105.79 $49.47 90,942
2020-01-02 $106.31 $106.43 $105.96 $106.43 $49.77 259,884
2019-12-31 $105.39 $105.94 $105.39 $105.93 $49.54 87,202
2019-12-30 $106.17 $106.17 $105.51 $105.63 $49.40 104,828
2019-12-27 $106.36 $106.36 $105.99 $106.09 $49.61 70,408
2019-12-26 $105.90 $106.10 $105.68 $106.05 $49.59 100,718
2019-12-24 $105.88 $105.89 $105.64 $105.76 $49.46 65,994
2019-12-23 $105.98 $105.98 $105.71 $105.72 $49.44 232,922
2019-12-20 $105.85 $106.21 $105.85 $105.92 $49.39 1,075,272
2019-12-19 $105.33 $105.51 $105.24 $105.44 $49.17 60,332
2019-12-18 $105.34 $105.36 $105.17 $105.18 $49.05 43,572
2019-12-17 $105.31 $105.45 $105.17 $105.17 $49.04 90,802
2019-12-16 $105.01 $105.39 $105.01 $105.15 $49.03 69,794
2019-12-13 $104.53 $104.89 $104.10 $104.46 $48.71 100,908
2019-12-12 $103.68 $104.79 $103.59 $104.64 $48.80 158,760
2019-12-11 $103.47 $103.70 $103.38 $103.56 $48.29 76,618
2019-12-10 $103.55 $103.61 $103.18 $103.43 $48.23 81,642
2019-12-09 $103.58 $103.82 $103.47 $103.47 $48.25 90,110
2019-12-06 $103.48 $103.92 $103.25 $103.70 $48.36 159,362
2019-12-05 $102.82 $102.85 $102.41 $102.79 $47.93 230,784
2019-12-04 $102.27 $102.82 $102.27 $102.67 $47.88 159,704
2019-12-03 $101.73 $101.89 $101.21 $101.86 $47.50 127,572
2019-12-02 $103.58 $103.58 $102.59 $102.62 $47.85 131,428
2019-11-29 $103.58 $103.61 $103.38 $103.39 $48.21 36,398
2019-11-27 $103.55 $103.74 $103.42 $103.67 $48.34 178,160
2019-11-26 $103.23 $103.37 $103.11 $103.37 $48.20 134,834
2019-11-25 $102.92 $103.21 $102.92 $103.21 $48.13 111,574
2019-11-22 $102.86 $103.01 $102.68 $102.90 $47.87 107,934
2019-11-21 $102.74 $102.81 $102.37 $102.69 $47.77 135,760
2019-11-20 $102.84 $103.10 $102.24 $102.66 $47.76 77,946
2019-11-19 $103.65 $103.65 $103.05 $103.11 $47.97 94,334
2019-11-18 $103.23 $103.50 $103.13 $103.41 $48.11 91,690
2019-11-15 $103.14 $103.40 $102.90 $103.40 $48.10 95,260
2019-11-14 $102.54 $102.67 $102.21 $102.65 $47.75 111,334
2019-11-13 $102.10 $102.79 $102.10 $102.69 $47.77 214,508
2019-11-12 $102.72 $102.94 $102.42 $102.59 $47.72 52,840
2019-11-11 $102.35 $102.59 $102.30 $102.52 $47.69 66,202
2019-11-08 $102.51 $102.83 $102.15 $102.83 $47.84 114,938
2019-11-07 $102.69 $102.89 $102.38 $102.50 $47.68 72,296
2019-11-06 $102.04 $102.23 $101.86 $102.13 $47.51 108,750
2019-11-05 $102.11 $102.23 $101.90 $102.05 $47.47 236,258
2019-11-04 $102.11 $102.18 $101.91 $102.07 $47.48 101,594
2019-11-01 $101.04 $101.53 $101.04 $101.53 $47.23 57,172
2019-10-31 $100.80 $100.80 $100.03 $100.55 $46.78 129,944
2019-10-30 $100.68 $100.90 $100.31 $100.84 $46.91 618,676
2019-10-29 $100.48 $100.82 $100.46 $100.52 $46.76 138,094
2019-10-28 $100.54 $100.85 $100.47 $100.52 $46.76 92,770
2019-10-25 $99.76 $100.28 $99.76 $100.12 $46.58 115,190
2019-10-24 $100.05 $100.05 $99.53 $99.71 $46.38 187,230
2019-10-23 $99.55 $99.80 $99.51 $99.80 $46.43 69,300
2019-10-22 $99.87 $100.20 $99.67 $99.70 $46.38 195,492
2019-10-21 $99.59 $99.89 $99.59 $99.89 $46.38 84,152
2019-10-18 $98.95 $99.43 $98.95 $99.17 $46.05 62,860
2019-10-17 $99.34 $99.58 $99.06 $99.24 $46.08 86,802
2019-10-16 $99.10 $99.30 $98.95 $99.06 $46.00 90,486
2019-10-15 $98.77 $99.50 $98.70 $99.25 $46.09 89,120
2019-10-14 $98.48 $98.62 $98.37 $98.47 $45.73 48,478
2019-10-11 $98.52 $99.32 $98.52 $98.54 $45.76 229,684
2019-10-10 $96.87 $97.91 $96.87 $97.58 $45.31 179,452
2019-10-09 $96.83 $97.16 $96.54 $96.93 $45.01 79,884
2019-10-08 $96.89 $97.02 $96.11 $96.15 $44.65 202,680
2019-10-07 $97.76 $98.21 $97.53 $97.53 $45.29 148,972
2019-10-04 $96.91 $98.02 $96.91 $97.99 $45.50 154,766
2019-10-03 $95.95 $96.59 $94.99 $96.58 $44.85 203,438
2019-10-02 $97.18 $97.18 $95.69 $95.96 $44.56 134,688
2019-10-01 $99.39 $99.39 $97.66 $97.73 $45.38 106,626
2019-09-30 $98.91 $99.32 $98.89 $99.07 $46.00 68,390
2019-09-27 $99.24 $99.28 $98.16 $98.61 $45.79 76,204
2019-09-26 $98.95 $99.08 $98.45 $98.82 $45.89 266,412
2019-09-25 $98.56 $99.07 $98.16 $98.99 $45.97 122,758
2019-09-24 $99.33 $99.42 $98.20 $98.39 $45.69 163,258
2019-09-23 $98.78 $99.44 $98.78 $99.24 $45.99 86,706
2019-09-20 $99.76 $99.80 $99.12 $99.29 $46.02 48,684
2019-09-19 $99.57 $99.87 $99.32 $99.42 $46.08 68,016
2019-09-18 $99.25 $99.48 $98.74 $99.48 $46.10 340,000
2019-09-17 $99.09 $99.39 $99.00 $99.33 $46.03 69,446
2019-09-16 $99.13 $99.46 $98.97 $99.14 $45.95 68,106
2019-09-13 $99.77 $99.88 $99.37 $99.47 $46.10 96,080
2019-09-12 $99.62 $99.94 $99.29 $99.66 $46.19 202,844
2019-09-11 $98.80 $99.49 $98.62 $99.49 $46.11 112,316
2019-09-10 $98.18 $98.53 $98.01 $98.53 $45.66 45,592
2019-09-09 $98.42 $98.47 $98.12 $98.32 $45.57 57,754
2019-09-06 $98.02 $98.11 $97.72 $97.97 $45.40 82,646
2019-09-05 $97.56 $98.20 $97.56 $97.72 $45.29 65,854
2019-09-04 $96.40 $96.75 $96.29 $96.74 $44.83 174,548
2019-09-03 $95.40 $95.71 $95.05 $95.65 $44.33 54,660
2019-08-30 $96.47 $96.52 $95.74 $96.07 $44.52 83,164
2019-08-29 $95.68 $96.07 $95.34 $95.89 $44.44 192,464
2019-08-28 $93.89 $94.89 $93.85 $94.87 $43.97 88,700
2019-08-27 $95.15 $95.15 $93.99 $94.09 $43.61 111,578
2019-08-26 $94.75 $94.84 $94.33 $94.84 $43.82 135,226
2019-08-23 $95.89 $96.29 $93.50 $93.86 $43.37 129,564
2019-08-22 $96.40 $96.63 $95.78 $96.37 $44.53 77,740
2019-08-21 $96.34 $96.34 $96.00 $96.21 $44.46 134,080
2019-08-20 $96.15 $96.15 $95.41 $95.41 $44.09 65,828
2019-08-19 $96.09 $96.42 $96.07 $96.22 $44.46 55,506
2019-08-16 $94.10 $95.23 $94.10 $95.14 $43.96 74,008
2019-08-15 $93.76 $94.08 $93.00 $93.69 $43.29 151,788
2019-08-14 $94.90 $95.02 $93.61 $93.70 $43.30 213,094
2019-08-13 $94.96 $96.67 $94.85 $96.21 $44.46 94,064
2019-08-12 $95.51 $95.51 $94.62 $94.94 $43.87 87,280
2019-08-09 $96.15 $96.42 $95.33 $96.03 $44.37 221,660
2019-08-08 $95.37 $96.56 $95.24 $96.56 $44.62 83,692
2019-08-07 $94.06 $95.20 $93.11 $94.97 $43.88 146,618
2019-08-06 $94.54 $95.08 $93.90 $95.01 $43.90 214,016
2019-08-05 $95.30 $95.34 $93.33 $93.95 $43.41 117,496
2019-08-02 $96.89 $97.00 $96.17 $96.65 $44.66 150,050
2019-08-01 $98.15 $99.07 $96.98 $97.20 $44.92 155,992
2019-07-31 $99.10 $99.22 $97.45 $98.12 $45.34 120,728
2019-07-30 $98.95 $99.19 $98.95 $99.12 $45.80 68,144
2019-07-29 $99.37 $99.54 $99.26 $99.41 $45.94 78,926
2019-07-26 $98.99 $99.45 $98.91 $99.38 $45.92 72,334
2019-07-25 $99.13 $99.16 $98.58 $98.79 $45.65 175,652
2019-07-24 $98.61 $99.17 $98.61 $99.14 $45.81 60,860
2019-07-23 $98.44 $98.71 $98.19 $98.66 $45.59 200,578
2019-07-22 $98.11 $98.30 $97.95 $98.15 $45.27 61,996
2019-07-19 $98.79 $98.86 $98.06 $98.07 $45.23 84,576
2019-07-18 $97.91 $98.64 $97.88 $98.52 $45.44 53,974
2019-07-17 $98.67 $98.67 $97.98 $97.98 $45.19 49,722
2019-07-16 $98.83 $98.88 $98.51 $98.58 $45.47 102,290
2019-07-15 $99.02 $99.12 $98.81 $98.94 $45.64 78,932
2019-07-12 $98.71 $98.95 $98.64 $98.92 $45.63 100,222
2019-07-11 $98.51 $98.53 $98.07 $98.44 $45.41 244,964
2019-07-10 $98.33 $98.57 $98.15 $98.28 $45.33 77,754
2019-07-09 $97.59 $98.03 $97.59 $97.93 $45.17 137,796
2019-07-08 $98.01 $98.14 $97.74 $97.98 $45.19 132,258
2019-07-05 $98.18 $98.45 $97.89 $98.42 $45.40 28,472
2019-07-03 $98.06 $98.59 $98.06 $98.59 $45.47 63,366
2019-07-02 $97.55 $97.80 $97.36 $97.78 $45.10 120,462
2019-07-01 $97.91 $98.06 $97.16 $97.51 $44.98 147,254
2019-06-28 $96.70 $97.01 $96.58 $96.90 $44.70 116,210
2019-06-27 $96.21 $96.46 $96.12 $96.26 $44.40 294,522
2019-06-26 $96.39 $96.42 $96.01 $96.01 $44.28 46,008
2019-06-25 $96.97 $96.97 $96.11 $96.15 $44.35 85,118
2019-06-24 $97.24 $97.36 $96.96 $97.00 $44.74 141,680
2019-06-21 $97.43 $97.80 $97.36 $97.40 $44.83 54,354
2019-06-20 $97.47 $97.64 $96.84 $97.53 $44.89 115,902
2019-06-19 $96.57 $96.77 $96.31 $96.63 $44.47 62,780
2019-06-18 $95.99 $96.74 $95.99 $96.52 $44.42 105,600
2019-06-17 $95.70 $95.81 $95.52 $95.53 $43.97 53,136
2019-06-14 $95.65 $95.89 $95.38 $95.71 $44.05 83,160
2019-06-13 $95.68 $95.85 $95.44 $95.76 $44.07 55,102
2019-06-12 $95.41 $95.54 $95.25 $95.29 $43.86 165,246
2019-06-11 $96.00 $96.04 $95.38 $95.55 $43.98 53,332
2019-06-10 $95.69 $95.93 $95.39 $95.42 $43.92 49,608
2019-06-07 $94.83 $95.55 $94.83 $95.12 $43.78 52,704
2019-06-06 $93.96 $94.70 $93.91 $94.44 $43.47 80,602
2019-06-05 $93.58 $93.82 $93.11 $93.80 $43.17 63,394
2019-06-04 $92.11 $93.18 $92.11 $93.13 $42.86 62,858
2019-06-03 $91.01 $91.69 $90.93 $91.36 $42.05 421,756
2019-05-31 $91.14 $91.35 $90.80 $90.85 $41.81 240,926
2019-05-30 $92.25 $92.45 $91.71 $92.05 $42.37 238,302
2019-05-29 $92.07 $92.18 $91.42 $92.07 $42.38 88,076
2019-05-28 $93.84 $93.90 $92.49 $92.49 $42.57 189,282
2019-05-24 $94.25 $94.32 $93.75 $93.93 $43.11 31,862
2019-05-23 $94.07 $94.07 $93.30 $93.81 $43.05 107,168
2019-05-22 $94.87 $95.07 $94.65 $94.84 $43.53 140,352
2019-05-21 $94.91 $95.29 $94.91 $95.16 $43.67 52,026
2019-05-20 $94.45 $94.84 $94.20 $94.50 $43.37 95,406
2019-05-17 $94.55 $95.61 $94.55 $94.92 $43.56 58,510
2019-05-16 $94.83 $95.77 $94.83 $95.25 $43.71 55,534
2019-05-15 $93.71 $94.80 $93.62 $94.59 $43.41 145,786
2019-05-14 $93.74 $94.79 $93.74 $94.20 $43.23 113,142
2019-05-13 $93.75 $94.01 $93.13 $93.46 $42.89 78,676
2019-05-10 $94.46 $95.56 $93.64 $95.35 $43.76 308,680
2019-05-09 $94.39 $94.95 $93.85 $94.84 $43.53 97,478
2019-05-08 $95.16 $95.59 $94.94 $95.06 $43.63 71,020
2019-05-07 $95.94 $96.04 $94.68 $95.29 $43.73 103,444
2019-05-06 $95.80 $96.85 $95.76 $96.73 $44.39 146,660
2019-05-03 $96.78 $97.26 $96.70 $97.21 $44.61 37,564
2019-05-02 $96.51 $96.84 $96.03 $96.35 $44.22 103,514
2019-05-01 $97.50 $97.50 $96.63 $96.63 $44.35 304,832
2019-04-30 $97.00 $97.34 $96.61 $97.34 $44.67 50,200
2019-04-29 $96.73 $97.03 $96.73 $96.81 $44.43 59,596
2019-04-26 $96.27 $96.71 $96.13 $96.71 $44.38 67,272
2019-04-25 $96.37 $96.49 $95.98 $96.27 $44.18 197,856
2019-04-24 $96.72 $96.89 $96.51 $96.62 $44.34 97,818
2019-04-23 $96.41 $96.95 $96.30 $96.90 $44.47 209,010
2019-04-22 $96.34 $96.58 $96.25 $96.51 $44.20 70,132
2019-04-18 $96.77 $96.77 $96.23 $96.54 $44.21 75,228
2019-04-17 $96.84 $96.84 $96.36 $96.48 $44.19 151,102
2019-04-16 $96.51 $96.58 $96.35 $96.49 $44.19 52,562
2019-04-15 $96.43 $96.43 $96.07 $96.24 $44.08 73,490
2019-04-12 $96.30 $96.46 $96.10 $96.39 $44.15 39,224
2019-04-11 $95.82 $95.90 $95.53 $95.77 $43.86 81,632
2019-04-10 $95.58 $95.72 $95.44 $95.67 $43.82 48,030
2019-04-09 $95.69 $95.69 $95.24 $95.34 $43.66 84,636
2019-04-08 $95.76 $96.04 $95.65 $96.01 $43.97 116,238
2019-04-05 $95.74 $95.98 $95.67 $95.94 $43.94 91,498
2019-04-04 $95.25 $95.57 $95.22 $95.52 $43.75 301,498
2019-04-03 $95.46 $95.59 $94.96 $95.20 $43.60 170,128
2019-04-02 $95.18 $95.22 $94.94 $95.14 $43.57 127,004
2019-04-01 $94.78 $95.29 $94.69 $95.22 $43.61 99,680
2019-03-29 $94.13 $94.23 $93.77 $94.22 $43.15 192,818
2019-03-28 $93.63 $93.76 $93.12 $93.63 $42.88 144,336
2019-03-27 $93.84 $93.90 $92.96 $93.39 $42.77 55,442
2019-03-26 $93.54 $94.07 $93.34 $93.78 $42.95 55,546
2019-03-25 $93.30 $93.67 $92.93 $93.32 $42.59 107,984
2019-03-22 $94.46 $94.62 $93.44 $93.44 $42.65 122,650
2019-03-21 $93.68 $95.13 $93.68 $94.94 $43.33 93,750
2019-03-20 $94.35 $94.65 $93.85 $93.93 $42.87 86,632
2019-03-19 $95.01 $95.21 $94.23 $94.53 $43.14 526,262
2019-03-18 $94.37 $94.75 $94.37 $94.69 $43.22 44,428
2019-03-15 $93.96 $94.50 $93.94 $94.26 $43.02 81,208
2019-03-14 $93.77 $93.94 $93.63 $93.76 $42.79 94,148
2019-03-13 $93.48 $94.02 $93.45 $93.73 $42.78 81,606
2019-03-12 $93.15 $93.50 $93.04 $93.18 $42.53 119,140
2019-03-11 $92.06 $93.04 $92.06 $92.99 $42.44 69,796
2019-03-08 $91.40 $91.85 $91.21 $91.84 $41.92 187,724
2019-03-07 $92.39 $92.39 $91.72 $91.97 $41.98 133,122
2019-03-06 $92.95 $92.95 $92.40 $92.46 $42.20 44,830
2019-03-05 $93.23 $93.23 $92.90 $93.05 $42.47 82,148
2019-03-04 $93.91 $93.91 $92.39 $93.21 $42.54 99,854
2019-03-01 $93.74 $93.84 $93.14 $93.58 $42.71 111,568
2019-02-28 $93.35 $93.45 $93.17 $93.17 $42.52 109,966
2019-02-27 $93.26 $93.48 $92.99 $93.36 $42.61 117,588
2019-02-26 $93.30 $93.69 $93.24 $93.37 $42.62 259,070
2019-02-25 $93.86 $94.00 $93.43 $93.45 $42.65 165,950
2019-02-22 $93.03 $93.34 $92.98 $93.31 $42.59 62,158
2019-02-21 $92.96 $93.10 $92.63 $92.92 $42.41 90,460
2019-02-20 $92.84 $93.30 $92.80 $93.16 $42.52 160,678
2019-02-19 $92.40 $93.11 $92.40 $92.87 $42.39 119,636
2019-02-15 $92.28 $92.82 $92.26 $92.82 $42.30 82,658
2019-02-14 $91.52 $91.99 $91.23 $91.56 $41.72 201,128
2019-02-13 $91.87 $92.18 $91.79 $91.97 $41.91 190,646
2019-02-12 $91.16 $91.78 $91.16 $91.61 $41.75 86,654
2019-02-11 $90.72 $90.84 $90.45 $90.64 $41.30 87,462
2019-02-08 $90.26 $90.60 $89.73 $90.59 $41.28 210,330
2019-02-07 $90.69 $90.82 $89.88 $90.52 $41.25 491,354
2019-02-06 $90.99 $91.30 $90.99 $91.14 $41.53 108,482
2019-02-05 $90.93 $91.22 $90.79 $91.15 $41.54 190,616
2019-02-04 $90.36 $90.82 $90.06 $90.82 $41.39 492,936
2019-02-01 $90.46 $90.69 $90.13 $90.45 $41.22 409,210
2019-01-31 $89.37 $90.37 $89.37 $90.32 $41.16 147,118
2019-01-30 $89.02 $89.86 $88.68 $89.52 $40.79 103,954
2019-01-29 $88.61 $88.85 $88.42 $88.61 $40.38 74,824
2019-01-28 $88.29 $88.51 $87.93 $88.51 $40.33 94,608
2019-01-25 $88.99 $89.31 $88.85 $88.98 $40.55 93,350
2019-01-24 $88.48 $88.71 $88.01 $88.48 $40.32 113,730
2019-01-23 $88.64 $88.96 $87.83 $88.57 $40.36 137,046
2019-01-22 $88.84 $88.84 $87.80 $88.29 $40.23 913,718
2019-01-18 $88.91 $89.58 $88.76 $89.46 $40.71 231,136
2019-01-17 $87.34 $88.54 $87.34 $88.32 $40.19 166,950
2019-01-16 $87.63 $87.98 $87.61 $87.66 $39.89 77,390
2019-01-15 $86.83 $87.48 $86.83 $87.45 $39.79 223,534
2019-01-14 $86.56 $86.98 $86.56 $86.87 $39.53 168,396
2019-01-11 $86.74 $87.20 $86.53 $87.17 $39.66 215,110
2019-01-10 $86.28 $87.12 $86.08 $87.06 $39.61 134,524
2019-01-09 $86.82 $87.04 $86.29 $86.67 $39.44 574,442
2019-01-08 $86.67 $86.67 $85.93 $86.53 $39.37 172,112
2019-01-07 $85.43 $86.40 $85.01 $85.83 $39.06 140,228
2019-01-04 $84.00 $85.48 $83.93 $85.34 $38.83 131,508
2019-01-03 $83.93 $84.04 $82.74 $82.89 $37.72 205,412
2019-01-02 $83.22 $84.81 $83.15 $84.54 $38.47 386,114
2018-12-31 $84.18 $84.45 $83.59 $84.45 $38.43 723,060
2018-12-28 $84.25 $84.86 $83.45 $83.72 $38.10 684,420
2018-12-27 $82.26 $83.74 $80.88 $83.74 $38.10 614,868
2018-12-26 $79.98 $83.05 $79.15 $83.04 $37.79 824,054
2018-12-24 $81.44 $81.75 $79.62 $79.69 $36.26 1,127,626
2018-12-21 $83.70 $85.15 $82.18 $82.35 $37.30 373,768
2018-12-20 $84.46 $84.98 $83.00 $83.66 $37.89 480,456
2018-12-19 $86.12 $87.39 $84.36 $84.90 $38.45 268,078
2018-12-18 $86.83 $87.04 $85.46 $85.95 $38.93 233,834
2018-12-17 $87.74 $88.00 $85.83 $86.33 $39.10 221,184
2018-12-14 $88.67 $89.02 $87.81 $88.04 $39.87 101,092
2018-12-13 $89.50 $89.96 $89.06 $89.42 $40.50 186,176
2018-12-12 $90.11 $90.26 $89.31 $89.34 $40.46 124,644
2018-12-11 $90.20 $90.23 $88.68 $89.17 $40.39 156,872
2018-12-10 $89.12 $89.41 $87.35 $89.28 $40.44 236,562
2018-12-07 $90.80 $91.26 $88.87 $89.24 $40.42 148,782
2018-12-06 $89.89 $90.89 $88.63 $90.87 $41.16 219,340
2018-12-04 $93.50 $93.62 $91.06 $91.17 $41.29 128,156
2018-12-03 $93.95 $93.96 $93.06 $93.68 $42.43 198,690
2018-11-30 $92.04 $93.06 $92.04 $92.91 $42.08 109,110
2018-11-29 $92.07 $92.62 $91.75 $92.12 $41.72 144,356
2018-11-28 $90.95 $92.25 $90.72 $92.25 $41.78 83,712
2018-11-27 $89.86 $90.72 $89.78 $90.70 $41.08 55,164
2018-11-26 $89.90 $90.28 $89.70 $90.24 $40.87 203,352
2018-11-23 $89.17 $89.55 $89.11 $89.17 $40.39 56,648
2018-11-21 $90.10 $90.31 $89.68 $89.68 $40.62 120,224
2018-11-20 $90.64 $90.64 $89.47 $89.83 $40.68 303,048
2018-11-19 $92.29 $92.54 $91.30 $91.75 $41.49 147,236
2018-11-16 $91.77 $92.64 $91.76 $92.43 $41.79 98,174
2018-11-15 $90.83 $92.08 $90.31 $91.97 $41.59 144,778
2018-11-14 $92.38 $92.39 $90.66 $91.20 $41.24 93,792
2018-11-13 $92.08 $92.61 $91.52 $91.74 $41.48 144,500
2018-11-12 $93.13 $93.13 $91.83 $91.97 $41.59 144,606
2018-11-09 $93.49 $93.55 $92.82 $93.28 $42.18 115,804
2018-11-08 $93.69 $94.05 $93.47 $93.80 $42.41 129,250
2018-11-07 $93.12 $94.00 $92.80 $93.97 $42.49 164,554
2018-11-06 $91.93 $92.45 $91.92 $92.45 $41.80 226,908
2018-11-05 $91.33 $92.13 $91.33 $91.92 $41.56 317,222
2018-11-02 $92.13 $92.13 $90.35 $91.10 $41.19 257,286
2018-11-01 $91.24 $91.66 $91.01 $91.57 $41.41 233,346
2018-10-31 $91.20 $91.76 $90.92 $90.92 $41.11 120,054
2018-10-30 $89.24 $90.63 $89.24 $90.57 $40.95 147,124
2018-10-29 $90.05 $90.69 $88.12 $89.05 $40.27 137,308
2018-10-26 $89.57 $90.01 $88.35 $89.07 $40.28 166,710
2018-10-25 $89.77 $90.88 $89.47 $90.42 $40.89 134,532
2018-10-24 $91.28 $91.28 $89.11 $89.29 $40.37 132,832
2018-10-23 $90.58 $91.81 $90.06 $91.37 $41.32 304,578
2018-10-22 $92.61 $92.75 $91.78 $91.84 $41.46 80,560
2018-10-19 $92.48 $93.06 $92.25 $92.49 $41.76 220,396
2018-10-18 $92.84 $93.26 $91.78 $92.22 $41.63 85,810
2018-10-17 $92.89 $93.33 $92.22 $93.08 $42.02 50,450
2018-10-16 $92.13 $93.09 $91.84 $93.04 $42.00 206,914
2018-10-15 $91.68 $92.29 $91.51 $91.51 $41.31 127,116
2018-10-12 $92.11 $92.11 $90.84 $91.84 $41.46 330,044
2018-10-11 $92.99 $93.18 $90.49 $90.98 $41.07 279,600
2018-10-10 $95.57 $95.57 $93.15 $93.22 $42.08 153,800
2018-10-09 $95.59 $95.94 $95.44 $95.72 $43.21 43,806
2018-10-08 $95.19 $95.88 $95.19 $95.77 $43.24 68,800
2018-10-05 $95.87 $95.90 $95.03 $95.44 $43.09 119,040
2018-10-04 $95.96 $95.99 $95.23 $95.76 $43.23 104,538
2018-10-03 $96.39 $96.59 $95.96 $96.04 $43.36 90,410
2018-10-02 $95.82 $96.26 $95.76 $96.06 $43.37 34,836
2018-10-01 $95.85 $96.05 $95.62 $95.84 $43.27 45,058
2018-09-28 $95.06 $95.54 $95.06 $95.41 $43.07 92,056
2018-09-27 $95.31 $95.77 $95.25 $95.32 $43.03 235,854
2018-09-26 $95.69 $95.89 $95.05 $95.16 $42.96 61,642
2018-09-25 $96.25 $96.25 $95.51 $95.59 $43.15 146,320
2018-09-24 $96.68 $96.76 $96.25 $96.36 $43.35 52,544
2018-09-21 $96.97 $97.06 $96.86 $96.86 $43.58 164,018
2018-09-20 $96.34 $96.80 $96.34 $96.72 $43.51 60,940
2018-09-19 $95.90 $96.21 $95.90 $95.97 $43.18 48,830
2018-09-18 $95.62 $96.18 $95.62 $95.99 $43.19 38,826
2018-09-17 $95.69 $95.84 $95.54 $95.56 $42.99 48,836
2018-09-14 $95.84 $95.84 $95.56 $95.76 $43.08 33,294
2018-09-13 $95.55 $95.77 $95.51 $95.73 $43.07 114,354
2018-09-12 $95.16 $95.44 $95.15 $95.30 $42.88 74,130
2018-09-11 $94.75 $95.26 $94.68 $95.12 $42.79 50,558
2018-09-10 $95.09 $95.26 $94.90 $94.94 $42.71 36,234
2018-09-07 $94.73 $94.93 $94.55 $94.71 $42.61 48,194
2018-09-06 $95.13 $95.32 $94.76 $95.06 $42.77 102,896
2018-09-05 $94.71 $95.22 $94.71 $95.18 $42.82 207,310
2018-09-04 $94.96 $95.05 $94.68 $94.81 $42.66 61,628
2018-08-31 $94.89 $95.17 $94.76 $95.10 $42.79 48,176
2018-08-30 $95.34 $95.43 $94.92 $95.08 $42.78 55,472
2018-08-29 $95.26 $95.60 $95.12 $95.50 $42.97 115,644
2018-08-28 $95.49 $95.49 $95.14 $95.18 $42.82 50,984
2018-08-27 $95.00 $95.28 $95.00 $95.21 $42.84 31,766
2018-08-24 $94.49 $94.72 $94.30 $94.66 $42.59 58,616
2018-08-23 $94.37 $94.58 $94.18 $94.23 $42.39 87,562
2018-08-22 $94.51 $94.66 $94.43 $94.46 $42.50 54,266
2018-08-21 $94.79 $94.98 $94.69 $94.69 $42.60 44,092
2018-08-20 $94.74 $94.97 $94.74 $94.87 $42.62 43,036
2018-08-17 $94.00 $94.83 $94.00 $94.65 $42.52 57,824
2018-08-16 $93.58 $94.31 $93.58 $94.19 $42.32 65,354
2018-08-15 $92.92 $93.15 $92.56 $93.03 $41.79 101,102
2018-08-14 $93.10 $93.53 $93.10 $93.41 $41.97 47,548
2018-08-13 $93.35 $93.46 $92.84 $92.90 $41.74 126,968
2018-08-10 $93.43 $93.49 $93.06 $93.32 $41.93 81,010
2018-08-09 $94.05 $94.10 $93.86 $93.88 $42.18 70,254
2018-08-08 $94.02 $94.08 $93.83 $93.96 $42.21 151,400
2018-08-07 $94.07 $94.22 $94.00 $94.11 $42.28 46,670
2018-08-06 $93.67 $94.05 $93.60 $93.89 $42.18 42,402
2018-08-03 $93.14 $93.78 $93.14 $93.76 $42.12 32,602
2018-08-02 $92.36 $93.20 $92.36 $93.12 $41.84 47,144
2018-08-01 $93.10 $93.20 $92.72 $92.87 $41.72 45,138
2018-07-31 $92.95 $93.29 $92.95 $93.17 $41.86 120,224
2018-07-30 $92.80 $92.89 $92.56 $92.64 $41.62 74,650
2018-07-27 $92.94 $93.05 $92.48 $92.72 $41.66 152,832
2018-07-26 $92.95 $93.29 $92.76 $93.01 $41.79 165,662
2018-07-25 $92.00 $92.84 $92.00 $92.70 $41.65 132,416
2018-07-24 $91.96 $92.26 $91.93 $92.15 $41.40 194,956
2018-07-23 $91.77 $92.01 $91.68 $92.00 $41.22 48,010
2018-07-20 $91.85 $91.99 $91.77 $91.86 $41.16 162,878
2018-07-19 $92.00 $92.18 $91.76 $91.94 $41.20 83,706
2018-07-18 $92.11 $92.26 $92.02 $92.21 $41.32 69,116
2018-07-17 $91.86 $92.31 $91.86 $92.17 $41.30 81,366
2018-07-16 $92.04 $92.08 $91.77 $91.97 $41.21 97,690
2018-07-13 $91.77 $92.08 $91.77 $91.98 $41.22 250,592
2018-07-12 $91.82 $91.99 $91.58 $91.97 $41.21 86,460
2018-07-11 $91.60 $91.67 $91.25 $91.26 $40.89 73,306
2018-07-10 $91.81 $92.09 $91.81 $92.06 $41.25 55,474
2018-07-09 $91.30 $91.69 $91.30 $91.52 $41.01 152,532
2018-07-06 $90.35 $91.08 $90.35 $90.98 $40.77 52,074
2018-07-05 $90.13 $90.38 $89.79 $90.34 $40.48 78,974
2018-07-03 $90.11 $90.28 $89.56 $89.68 $40.19 28,688
2018-07-02 $89.20 $89.81 $89.11 $89.81 $40.24 62,136
2018-06-29 $89.98 $90.53 $89.75 $89.75 $40.22 103,002
2018-06-28 $89.24 $89.92 $89.07 $89.70 $40.19 70,794
2018-06-27 $89.89 $90.44 $89.17 $89.17 $39.96 164,324
2018-06-26 $89.79 $90.01 $89.59 $89.71 $40.20 77,770
2018-06-25 $90.08 $90.15 $89.15 $89.59 $40.14 131,438
2018-06-22 $90.85 $90.97 $90.68 $90.68 $40.51 115,150
2018-06-21 $90.80 $90.80 $90.15 $90.35 $40.36 56,656
2018-06-20 $91.08 $91.08 $90.70 $90.82 $40.57 58,716
2018-06-19 $90.35 $90.94 $90.35 $90.85 $40.58 75,690
2018-06-18 $90.96 $91.12 $90.80 $91.08 $40.69 43,506
2018-06-15 $91.22 $91.58 $90.92 $91.50 $40.87 63,762
2018-06-14 $91.73 $91.73 $91.37 $91.48 $40.86 36,846
2018-06-13 $91.98 $91.98 $91.35 $91.38 $40.82 186,564
2018-06-12 $92.11 $92.11 $91.81 $91.98 $41.09 43,866
2018-06-11 $91.96 $92.23 $91.89 $92.13 $41.15 54,822
2018-06-08 $91.44 $91.89 $91.44 $91.88 $41.04 54,748
2018-06-07 $91.49 $91.79 $91.41 $91.56 $40.90 48,488
2018-06-06 $90.87 $91.37 $90.69 $91.36 $40.81 67,170
2018-06-05 $90.75 $90.86 $90.46 $90.66 $40.50 52,718
2018-06-04 $90.73 $90.97 $90.63 $90.72 $40.52 59,692
2018-06-01 $90.06 $90.50 $90.06 $90.38 $40.37 96,616
2018-05-31 $90.20 $90.20 $89.47 $89.63 $40.04 88,244
2018-05-30 $89.59 $90.49 $89.49 $90.31 $40.34 56,960
2018-05-29 $89.57 $89.75 $88.69 $89.13 $39.81 101,236
2018-05-25 $90.17 $90.27 $89.88 $90.10 $40.25 71,182
2018-05-24 $90.43 $90.52 $89.81 $90.33 $40.35 106,316
2018-05-23 $90.04 $90.52 $90.04 $90.44 $40.40 65,508
2018-05-22 $90.77 $90.93 $90.40 $90.46 $40.41 45,312
2018-05-21 $90.53 $90.85 $90.53 $90.71 $40.46 61,140
2018-05-18 $90.27 $90.27 $90.02 $90.08 $40.18 54,896
2018-05-17 $90.33 $90.70 $90.11 $90.29 $40.28 73,952
2018-05-16 $90.07 $90.55 $89.99 $90.41 $40.33 68,008
2018-05-15 $90.22 $90.22 $89.79 $90.05 $40.17 114,502
2018-05-14 $90.73 $90.85 $90.42 $90.55 $40.39 41,798
2018-05-11 $90.30 $90.60 $90.21 $90.42 $40.33 67,930
2018-05-10 $89.52 $90.22 $89.52 $90.14 $40.21 63,306
2018-05-09 $88.81 $89.31 $88.60 $89.22 $39.80 116,754
2018-05-08 $88.59 $88.64 $88.00 $88.49 $39.47 140,810
2018-05-07 $88.83 $89.03 $88.50 $88.64 $39.54 44,138
2018-05-04 $87.24 $88.73 $87.24 $88.54 $39.50 48,904
2018-05-03 $87.41 $87.69 $86.45 $87.48 $39.02 87,878
2018-05-02 $88.27 $88.40 $87.50 $87.65 $39.10 121,214
2018-05-01 $88.26 $88.35 $87.55 $88.33 $39.40 85,098
2018-04-30 $89.35 $89.53 $88.51 $88.51 $39.48 41,828
2018-04-27 $88.98 $89.30 $88.94 $89.17 $39.78 56,948
2018-04-26 $88.61 $89.25 $88.47 $88.95 $39.68 95,574
2018-04-25 $88.20 $88.59 $87.67 $88.48 $39.47 160,316
2018-04-24 $89.37 $89.49 $87.73 $88.29 $39.38 214,880
2018-04-23 $89.12 $89.27 $88.81 $89.05 $39.68 54,192
2018-04-20 $89.73 $89.73 $88.72 $88.95 $39.63 82,342
2018-04-19 $90.11 $90.16 $89.33 $89.62 $39.93 64,720
2018-04-18 $90.64 $90.76 $90.38 $90.39 $40.27 152,594
2018-04-17 $90.47 $90.74 $90.25 $90.53 $40.34 85,232
2018-04-16 $89.73 $90.20 $89.40 $89.96 $40.08 83,836
2018-04-13 $89.85 $89.85 $88.87 $89.17 $39.73 73,110
2018-04-12 $89.24 $89.72 $89.24 $89.36 $39.81 168,730
2018-04-11 $88.81 $89.24 $88.72 $88.82 $39.57 138,564
2018-04-10 $89.07 $89.58 $88.66 $89.26 $39.77 187,130
2018-04-09 $88.21 $89.19 $87.96 $87.98 $39.20 178,314
2018-04-06 $88.90 $89.25 $87.09 $87.71 $39.08 114,224
2018-04-05 $89.17 $89.66 $89.00 $89.48 $39.87 64,022
2018-04-04 $86.44 $88.99 $86.36 $88.82 $39.57 103,952
2018-04-03 $87.11 $87.90 $86.67 $87.69 $39.07 108,954
2018-04-02 $88.28 $88.40 $85.86 $86.62 $38.59 111,136
2018-03-29 $88.00 $88.96 $87.86 $88.49 $39.43 115,246
2018-03-28 $87.50 $88.22 $87.32 $87.75 $39.10 115,336
2018-03-27 $88.69 $89.07 $86.98 $87.42 $38.95 134,064
2018-03-26 $87.55 $88.50 $86.93 $88.40 $39.39 94,310
2018-03-23 $88.17 $88.36 $86.24 $86.30 $38.45 161,456
2018-03-22 $89.39 $89.52 $87.90 $87.95 $39.19 340,894
2018-03-21 $90.24 $91.00 $90.05 $90.10 $40.14 111,944
2018-03-20 $90.50 $90.66 $90.19 $90.24 $40.21 82,036
2018-03-19 $91.55 $91.64 $90.28 $90.74 $40.26 65,254
2018-03-16 $91.73 $92.16 $91.73 $91.87 $40.76 56,174
2018-03-15 $91.82 $92.12 $91.47 $91.61 $40.65 94,448
2018-03-14 $92.71 $92.71 $91.55 $91.64 $40.66 86,606
2018-03-13 $93.10 $93.31 $92.11 $92.33 $40.97 84,090
2018-03-12 $93.01 $93.30 $92.71 $92.78 $41.17 137,178
2018-03-09 $92.14 $92.91 $91.95 $92.89 $41.21 83,538
2018-03-08 $91.37 $91.64 $91.09 $91.64 $40.66 174,230
2018-03-07 $90.56 $91.26 $90.43 $91.13 $40.43 78,762
2018-03-06 $91.62 $91.62 $90.96 $91.36 $40.54 95,884
2018-03-05 $89.87 $91.51 $89.87 $91.28 $40.50 95,388
2018-03-02 $89.32 $90.50 $89.23 $90.37 $40.10 84,264
2018-03-01 $91.04 $91.65 $89.53 $90.03 $39.95 209,450
2018-02-28 $92.49 $92.60 $91.00 $91.00 $40.38 133,232
2018-02-27 $93.32 $93.62 $92.07 $92.07 $40.85 147,758
2018-02-26 $92.62 $93.31 $92.29 $93.31 $41.40 235,758
2018-02-23 $91.21 $92.17 $91.11 $92.16 $40.89 66,488
2018-02-22 $90.88 $91.62 $90.58 $90.72 $40.25 130,154
2018-02-21 $91.46 $92.14 $90.64 $90.66 $40.23 121,502
2018-02-20 $91.74 $92.01 $91.11 $91.32 $40.52 72,946
2018-02-16 $91.89 $93.00 $91.89 $92.27 $40.90 176,490
2018-02-15 $91.66 $92.18 $90.92 $92.18 $40.86 100,406
2018-02-14 $89.71 $91.14 $89.65 $91.08 $40.38 326,248
2018-02-13 $89.53 $90.33 $89.35 $90.22 $40.00 105,090
2018-02-12 $89.54 $90.37 $88.93 $89.93 $39.87 167,004
2018-02-09 $88.46 $89.46 $86.16 $88.75 $39.34 261,354
2018-02-08 $90.74 $90.74 $87.54 $87.54 $38.81 166,584
2018-02-07 $90.71 $92.02 $90.71 $90.83 $40.27 179,246
2018-02-06 $88.13 $91.08 $87.68 $90.82 $40.26 266,982
2018-02-05 $92.62 $93.34 $89.03 $89.54 $39.69 378,902
2018-02-02 $94.87 $94.87 $93.35 $93.45 $41.43 142,916
2018-02-01 $95.18 $95.86 $95.18 $95.52 $42.34 103,578
2018-01-31 $95.87 $95.88 $95.11 $95.46 $42.32 88,584
2018-01-30 $95.86 $96.17 $95.49 $95.51 $42.34 105,230
2018-01-29 $97.04 $97.08 $96.61 $96.62 $42.83 141,294
2018-01-26 $96.42 $97.25 $96.15 $97.25 $43.11 106,884
2018-01-25 $96.47 $96.47 $95.84 $96.07 $42.59 115,100
2018-01-24 $96.29 $96.53 $95.74 $96.10 $42.60 124,312
2018-01-23 $96.09 $96.22 $95.96 $96.08 $42.59 62,090
2018-01-22 $95.42 $96.22 $95.42 $96.22 $42.61 56,122
2018-01-19 $95.36 $95.47 $95.11 $95.47 $42.27 123,608
2018-01-18 $95.39 $95.48 $95.07 $95.18 $42.15 121,548
2018-01-17 $94.82 $95.57 $94.68 $95.39 $42.24 68,134
2018-01-16 $95.14 $95.38 $94.28 $94.45 $41.82 85,158
2018-01-12 $94.27 $94.73 $94.27 $94.60 $41.89 116,010
2018-01-11 $93.78 $94.11 $93.72 $94.11 $41.67 210,106
2018-01-10 $93.55 $93.70 $93.31 $93.56 $41.43 69,508
2018-01-09 $93.85 $94.04 $93.70 $93.74 $41.51 61,898
2018-01-08 $93.45 $93.71 $93.40 $93.67 $41.48 137,292
2018-01-05 $93.42 $93.60 $93.19 $93.60 $41.45 55,270
2018-01-04 $92.93 $93.28 $92.71 $93.10 $41.22 121,150
2018-01-03 $92.58 $92.77 $92.43 $92.77 $41.08 73,278
2018-01-02 $92.40 $92.71 $92.23 $92.47 $40.95 312,498
2017-12-29 $92.50 $92.51 $92.08 $92.12 $40.79 75,674
2017-12-28 $92.42 $92.43 $92.27 $92.43 $40.93 178,540
2017-12-27 $92.18 $92.37 $92.13 $92.28 $40.86 46,030
2017-12-26 $92.15 $92.36 $92.13 $92.21 $40.83 186,264
2017-12-22 $92.66 $92.71 $92.46 $92.62 $40.86 85,356
2017-12-21 $92.54 $92.85 $92.50 $92.62 $40.86 117,892
2017-12-20 $92.72 $92.73 $92.39 $92.42 $40.77 65,598
2017-12-19 $92.99 $92.99 $92.49 $92.53 $40.82 104,126
2017-12-18 $92.83 $93.14 $92.82 $92.85 $40.96 75,786
2017-12-15 $92.08 $92.55 $92.08 $92.45 $40.79 76,312
2017-12-14 $92.21 $92.44 $91.65 $91.65 $40.43 120,720
2017-12-13 $92.17 $92.35 $92.12 $92.14 $40.65 27,754
2017-12-12 $91.88 $92.17 $91.84 $92.03 $40.60 246,066
2017-12-11 $91.40 $91.77 $91.38 $91.77 $40.49 35,222
2017-12-08 $91.24 $91.37 $91.11 $91.37 $40.31 53,858
2017-12-07 $90.73 $91.09 $90.53 $90.88 $40.09 75,542
2017-12-06 $90.82 $91.01 $90.81 $90.83 $40.07 60,474
2017-12-05 $91.46 $91.51 $90.91 $90.95 $40.12 67,020
2017-12-04 $91.77 $91.99 $91.38 $91.39 $40.32 70,430
2017-12-01 $91.13 $91.44 $90.06 $91.17 $40.22 169,988
2017-11-30 $90.80 $91.46 $90.47 $91.18 $40.23 128,382
2017-11-29 $90.19 $90.58 $90.19 $90.51 $39.93 47,020
2017-11-28 $89.28 $90.10 $89.24 $90.10 $39.75 44,568
2017-11-27 $89.14 $89.29 $89.14 $89.14 $39.33 33,298
2017-11-24 $89.24 $89.24 $89.05 $89.05 $39.29 117,718
2017-11-22 $89.16 $89.18 $89.00 $89.04 $39.28 83,650
2017-11-21 $88.94 $89.22 $88.94 $89.09 $39.30 41,582
2017-11-20 $88.71 $88.84 $88.60 $88.78 $39.12 44,476
2017-11-17 $88.72 $88.80 $88.63 $88.64 $39.06 37,168
2017-11-16 $88.54 $89.03 $88.54 $88.89 $39.17 47,314
2017-11-15 $88.26 $88.36 $88.14 $88.19 $38.86 181,012
2017-11-14 $88.54 $88.66 $88.21 $88.66 $39.07 133,004
2017-11-13 $88.52 $88.84 $88.52 $88.82 $39.14 30,226
2017-11-10 $88.61 $88.75 $88.49 $88.72 $39.10 68,650
2017-11-09 $88.57 $88.75 $88.20 $88.69 $39.09 55,474
2017-11-08 $88.73 $89.00 $88.71 $88.92 $39.19 44,498
2017-11-07 $88.72 $88.85 $88.61 $88.79 $39.13 45,984
2017-11-06 $88.71 $88.72 $88.58 $88.64 $39.06 28,958
2017-11-03 $88.64 $88.77 $88.48 $88.73 $39.10 55,640
2017-11-02 $88.34 $88.54 $87.99 $88.51 $39.01 50,768
2017-11-01 $88.51 $88.64 $88.23 $88.32 $38.92 83,170
2017-10-31 $88.24 $88.30 $88.09 $88.17 $38.86 75,984
2017-10-30 $88.37 $88.37 $88.02 $88.11 $38.83 49,258
2017-10-27 $88.42 $88.62 $88.18 $88.52 $39.01 62,374
2017-10-26 $88.35 $88.52 $88.22 $88.22 $38.88 149,622
2017-10-25 $88.50 $88.50 $87.76 $88.15 $38.85 107,378
2017-10-24 $88.76 $88.76 $88.56 $88.59 $39.04 101,066
2017-10-23 $89.00 $89.09 $88.73 $88.78 $39.06 55,492
2017-10-20 $88.69 $88.91 $88.66 $88.91 $39.11 61,114
2017-10-19 $88.16 $88.50 $88.08 $88.50 $38.93 64,074
2017-10-18 $88.44 $88.57 $88.30 $88.37 $38.88 62,138
2017-10-17 $88.20 $88.29 $88.08 $88.28 $38.84 38,168
2017-10-16 $88.23 $88.33 $88.08 $88.21 $38.81 116,378
2017-10-13 $88.17 $88.26 $88.02 $88.02 $38.72 28,058
2017-10-12 $88.04 $88.18 $87.95 $88.01 $38.72 161,342
2017-10-11 $88.08 $88.23 $88.08 $88.23 $38.81 95,058
2017-10-10 $87.95 $88.11 $87.88 $88.08 $38.75 60,728
2017-10-09 $87.93 $87.93 $87.67 $87.75 $38.60 33,678
2017-10-06 $87.75 $87.84 $87.64 $87.79 $38.62 72,332
2017-10-05 $87.65 $87.98 $87.65 $87.96 $38.70 76,882
2017-10-04 $87.39 $87.61 $87.36 $87.56 $38.52 58,566
2017-10-03 $87.37 $87.48 $87.06 $87.44 $38.47 66,000
2017-10-02 $86.95 $87.26 $86.87 $87.26 $38.39 72,946
2017-09-29 $86.77 $86.88 $86.63 $86.84 $38.20 71,442
2017-09-28 $86.56 $86.79 $86.23 $86.74 $38.16 248,262
2017-09-27 $86.72 $86.72 $86.28 $86.59 $38.09 38,162
2017-09-26 $86.68 $86.70 $86.49 $86.50 $38.05 88,108
2017-09-25 $86.58 $86.89 $86.52 $86.77 $38.07 54,902
2017-09-22 $86.58 $86.66 $86.57 $86.66 $38.02 29,530
2017-09-21 $86.82 $86.82 $86.60 $86.60 $37.99 57,890
2017-09-20 $86.87 $86.93 $86.52 $86.85 $38.10 56,808
2017-09-19 $86.79 $86.92 $86.71 $86.87 $38.11 38,522
2017-09-18 $86.62 $86.81 $86.58 $86.71 $38.04 73,594
2017-09-15 $86.36 $86.55 $86.31 $86.55 $37.97 30,122
2017-09-14 $86.13 $86.39 $86.13 $86.35 $37.88 67,850
2017-09-13 $86.10 $86.21 $86.07 $86.19 $37.81 103,278
2017-09-12 $86.10 $86.18 $86.06 $86.14 $37.79 54,118
2017-09-11 $85.43 $85.93 $85.43 $85.93 $37.70 131,876
2017-09-08 $84.96 $85.14 $84.96 $85.03 $37.31 47,440
2017-09-07 $85.22 $85.28 $85.00 $85.12 $37.34 78,714
2017-09-06 $85.11 $85.25 $85.08 $85.15 $37.36 63,284
2017-09-05 $85.22 $85.22 $84.56 $84.86 $37.23 101,380
2017-09-01 $85.33 $85.52 $85.33 $85.42 $37.48 64,352
2017-08-31 $85.06 $85.33 $85.06 $85.17 $37.37 50,028
2017-08-30 $84.70 $84.98 $84.66 $84.88 $37.24 64,232
2017-08-29 $84.20 $84.74 $84.20 $84.70 $37.16 59,592
2017-08-28 $84.74 $84.74 $84.41 $84.57 $37.10 57,810
2017-08-25 $84.61 $84.86 $84.60 $84.61 $37.12 65,964
2017-08-24 $84.63 $84.65 $84.28 $84.30 $36.99 174,964
2017-08-23 $84.44 $84.66 $84.43 $84.51 $37.08 54,630
2017-08-22 $84.22 $84.73 $84.22 $84.73 $37.17 58,868
2017-08-21 $83.86 $84.06 $83.70 $84.03 $36.87 52,032
2017-08-18 $84.06 $84.39 $83.90 $83.98 $36.77 196,418
2017-08-17 $85.18 $85.20 $84.24 $84.24 $36.88 69,728
2017-08-16 $85.48 $85.67 $85.31 $85.46 $37.42 59,288
2017-08-15 $85.45 $85.45 $85.26 $85.33 $37.36 55,200
2017-08-14 $85.01 $85.38 $84.98 $85.33 $37.36 218,344
2017-08-11 $84.61 $84.80 $84.48 $84.56 $37.02 78,676
2017-08-10 $85.20 $85.20 $84.53 $84.54 $37.02 127,634
2017-08-09 $85.24 $85.46 $85.18 $85.46 $37.42 86,816
2017-08-08 $85.45 $85.84 $85.28 $85.41 $37.40 55,524
2017-08-07 $85.50 $85.55 $85.42 $85.55 $37.46 51,166
2017-08-04 $85.47 $85.69 $85.34 $85.43 $37.41 36,220
2017-08-03 $85.34 $85.41 $85.25 $85.31 $37.35 52,726
2017-08-02 $85.48 $85.48 $85.16 $85.35 $37.37 75,248
2017-08-01 $85.40 $85.40 $85.21 $85.28 $37.34 105,724
2017-07-31 $85.18 $85.32 $85.12 $85.17 $37.29 54,388
2017-07-28 $85.10 $85.18 $84.79 $85.07 $37.25 56,668
2017-07-27 $85.20 $85.35 $84.91 $85.31 $37.35 77,594
2017-07-26 $85.17 $85.43 $84.98 $85.05 $37.24 69,198
2017-07-25 $85.03 $85.12 $84.92 $84.99 $37.21 68,914
2017-07-24 $84.85 $84.90 $84.62 $84.64 $37.06 125,232
2017-07-21 $84.79 $85.03 $84.75 $85.02 $37.15 57,716
2017-07-20 $85.18 $85.26 $84.95 $85.15 $37.20 56,018
2017-07-19 $84.82 $85.08 $84.74 $85.08 $37.17 41,222
2017-07-18 $84.61 $84.70 $84.44 $84.70 $37.01 62,168
2017-07-17 $84.77 $84.86 $84.70 $84.74 $37.02 76,738
2017-07-14 $84.39 $84.90 $84.39 $84.81 $37.05 59,608
2017-07-13 $84.26 $84.42 $84.21 $84.37 $36.86 95,518
2017-07-12 $84.05 $84.35 $84.05 $84.25 $36.81 152,634
2017-07-11 $83.83 $83.87 $83.50 $83.72 $36.58 198,714
2017-07-10 $83.88 $84.06 $83.83 $83.86 $36.64 55,394
2017-07-07 $83.73 $83.98 $83.65 $83.91 $36.66 68,288
2017-07-06 $84.09 $84.09 $83.55 $83.62 $36.53 102,078
2017-07-05 $84.44 $84.65 $84.13 $84.30 $36.83 227,094
2017-07-03 $84.29 $84.66 $84.29 $84.41 $36.88 22,846
2017-06-30 $84.20 $84.27 $83.98 $84.08 $36.74 174,874
2017-06-29 $84.64 $84.64 $83.63 $83.86 $36.64 210,014
2017-06-28 $84.36 $84.69 $84.36 $84.58 $36.95 74,532
2017-06-27 $84.49 $84.63 $84.05 $84.07 $36.73 134,316
2017-06-26 $84.68 $84.88 $84.58 $84.58 $36.95 141,636
2017-06-23 $84.69 $84.87 $84.64 $84.70 $36.90 53,682
2017-06-22 $84.79 $84.89 $84.63 $84.69 $36.90 81,038
2017-06-21 $85.08 $85.08 $84.58 $84.68 $36.89 63,786
2017-06-20 $85.35 $85.35 $84.98 $85.01 $37.04 63,200
2017-06-19 $85.22 $85.47 $85.15 $85.47 $37.24 81,322
2017-06-16 $84.97 $84.99 $84.59 $84.99 $37.03 578,042
2017-06-15 $84.66 $84.99 $84.56 $84.99 $37.03 94,622
2017-06-14 $85.10 $85.10 $84.77 $85.00 $37.03 66,162
2017-06-13 $84.88 $84.99 $84.72 $84.91 $36.99 59,242
2017-06-12 $84.61 $84.75 $84.52 $84.71 $36.91 41,542
2017-06-09 $84.51 $84.81 $84.24 $84.65 $36.88 143,482
2017-06-08 $84.48 $84.70 $84.24 $84.41 $36.78 91,130
2017-06-07 $84.49 $84.56 $84.30 $84.49 $36.81 89,130
2017-06-06 $84.39 $84.57 $84.31 $84.41 $36.78 70,740
2017-06-05 $84.64 $84.64 $84.51 $84.58 $36.85 53,888
2017-06-02 $84.49 $84.68 $84.37 $84.66 $36.88 100,642
2017-06-01 $83.92 $84.45 $83.82 $84.45 $36.79 71,174
2017-05-31 $83.87 $83.87 $83.63 $83.76 $36.49 40,700
2017-05-30 $83.66 $83.86 $83.63 $83.79 $36.51 57,070
2017-05-26 $83.77 $83.80 $83.69 $83.79 $36.51 133,694
2017-05-25 $83.61 $83.83 $83.58 $83.75 $36.49 126,598
2017-05-24 $83.42 $83.47 $83.29 $83.44 $36.35 83,960
2017-05-23 $83.25 $83.44 $83.22 $83.33 $36.31 198,092
2017-05-22 $82.98 $83.18 $82.74 $83.10 $36.20 76,548
2017-05-19 $82.58 $83.08 $82.58 $82.88 $36.05 49,412
2017-05-18 $82.10 $82.68 $81.98 $82.42 $35.85 134,094
2017-05-17 $82.80 $82.96 $82.16 $82.18 $35.74 139,140
2017-05-16 $83.62 $83.62 $83.29 $83.37 $36.26 121,320
2017-05-15 $83.26 $83.51 $83.26 $83.49 $36.31 82,382
2017-05-12 $83.14 $83.14 $82.99 $83.07 $36.13 82,254
2017-05-11 $83.18 $83.23 $82.85 $83.23 $36.20 89,090
2017-05-10 $83.23 $83.37 $83.20 $83.34 $36.25 150,256
2017-05-09 $83.48 $83.52 $83.16 $83.26 $36.21 101,308
2017-05-08 $83.44 $83.48 $83.29 $83.45 $36.29 69,930
2017-05-05 $83.14 $83.47 $83.08 $83.47 $36.30 238,920
2017-05-04 $83.09 $83.09 $82.79 $83.00 $36.10 1,238,844
2017-05-03 $82.91 $83.08 $82.79 $83.00 $36.10 90,016
2017-05-02 $83.14 $83.18 $82.95 $83.03 $36.11 72,010
2017-05-01 $83.24 $83.25 $83.02 $83.07 $36.13 103,654
2017-04-28 $83.42 $83.42 $83.00 $83.08 $36.13 64,718
2017-04-27 $83.49 $83.49 $83.22 $83.35 $36.25 80,256
2017-04-26 $83.51 $83.77 $83.35 $83.35 $36.25 58,020
2017-04-25 $83.30 $83.60 $83.30 $83.52 $36.32 98,554
2017-04-24 $83.03 $83.17 $82.89 $83.04 $36.12 75,308
2017-04-21 $82.54 $82.66 $82.31 $82.39 $35.79 96,466
2017-04-20 $82.22 $82.77 $82.21 $82.67 $35.92 125,646
2017-04-19 $82.56 $82.61 $82.05 $82.13 $35.68 119,810
2017-04-18 $82.30 $82.50 $82.23 $82.40 $35.80 101,320
2017-04-17 $82.12 $82.57 $82.10 $82.55 $35.86 84,468
2017-04-13 $82.42 $82.58 $82.00 $82.00 $35.62 324,398
2017-04-12 $82.63 $82.72 $82.44 $82.55 $35.86 98,496
2017-04-11 $82.69 $82.71 $82.20 $82.71 $35.93 191,636
2017-04-10 $82.85 $83.05 $82.62 $82.78 $35.96 268,680
2017-04-07 $82.77 $83.06 $82.69 $82.77 $35.96 120,954
2017-04-06 $82.74 $83.00 $82.59 $82.82 $35.98 150,624
2017-04-05 $83.16 $83.52 $82.63 $82.69 $35.92 109,412
2017-04-04 $82.65 $82.92 $82.58 $82.90 $36.02 95,322
2017-04-03 $82.99 $82.99 $82.39 $82.82 $35.98 178,990
2017-03-31 $83.05 $83.20 $82.91 $82.93 $36.03 82,278
2017-03-30 $82.87 $83.22 $82.81 $83.11 $36.11 209,446
2017-03-29 $82.81 $82.96 $82.70 $82.91 $36.02 55,592
2017-03-28 $82.27 $83.02 $82.22 $82.87 $36.00 80,142
2017-03-27 $81.97 $82.46 $81.74 $82.40 $35.80 59,246
2017-03-24 $83.04 $83.15 $82.56 $82.82 $35.87 74,022
2017-03-23 $82.89 $83.31 $82.77 $82.90 $35.90 256,776
2017-03-22 $82.83 $83.02 $82.61 $82.94 $35.92 69,458
2017-03-21 $83.89 $83.95 $82.79 $82.88 $35.89 140,856
2017-03-20 $83.75 $83.86 $83.56 $83.65 $36.23 48,330
2017-03-17 $84.00 $84.07 $83.72 $83.72 $36.26 69,920
2017-03-16 $84.13 $84.13 $83.78 $83.89 $36.33 46,474
2017-03-15 $83.42 $84.21 $83.42 $84.01 $36.38 94,368
2017-03-14 $83.34 $83.39 $83.12 $83.29 $36.07 85,722
2017-03-13 $83.52 $83.59 $83.39 $83.53 $36.18 81,658
2017-03-10 $83.61 $83.63 $83.28 $83.55 $36.18 67,464
2017-03-09 $83.24 $83.35 $82.98 $83.26 $36.06 62,714
2017-03-08 $83.50 $83.63 $83.16 $83.18 $36.02 81,422
2017-03-07 $83.53 $83.67 $83.40 $83.43 $36.13 115,734
2017-03-06 $83.61 $83.80 $83.48 $83.72 $36.26 66,074
2017-03-03 $83.79 $83.95 $83.69 $83.88 $36.33 116,372
2017-03-02 $84.18 $84.18 $83.87 $83.88 $36.33 153,650
2017-03-01 $83.81 $84.49 $83.78 $84.29 $36.50 150,876
2017-02-28 $83.28 $83.44 $83.11 $83.30 $36.08 72,490
2017-02-27 $83.43 $83.53 $83.28 $83.45 $36.14 95,536
2017-02-24 $82.94 $83.47 $82.94 $83.47 $36.15 272,828
2017-02-23 $83.19 $83.34 $82.93 $83.21 $36.04 235,940
2017-02-22 $82.92 $83.16 $82.87 $83.01 $35.95 147,190
2017-02-21 $82.66 $83.16 $82.65 $83.07 $35.98 96,908
2017-02-17 $82.16 $82.55 $82.13 $82.53 $35.74 76,414
2017-02-16 $82.50 $82.59 $82.24 $82.50 $35.68 90,686
2017-02-15 $82.07 $82.56 $82.02 $82.52 $35.68 88,428
2017-02-14 $81.72 $82.10 $81.55 $82.09 $35.50 132,808
2017-02-13 $81.52 $81.86 $81.52 $81.79 $35.37 82,736
2017-02-10 $81.21 $81.45 $81.10 $81.35 $35.18 96,976
2017-02-09 $80.84 $81.24 $80.81 $81.15 $35.09 118,014
2017-02-08 $80.61 $80.76 $80.51 $80.74 $34.91 74,206
2017-02-07 $80.78 $80.91 $80.61 $80.70 $34.90 107,232
2017-02-06 $80.70 $80.83 $80.57 $80.68 $34.89 187,076
2017-02-03 $80.63 $80.85 $80.52 $80.82 $34.95 77,236
2017-02-02 $79.98 $80.24 $79.94 $80.21 $34.69 99,038
2017-02-01 $80.46 $80.49 $79.96 $80.10 $34.64 113,044
2017-01-31 $80.03 $80.26 $79.93 $80.26 $34.71 109,002
2017-01-30 $80.41 $80.41 $79.94 $80.28 $34.72 103,888
2017-01-27 $80.76 $80.76 $80.56 $80.65 $34.88 87,502
2017-01-26 $80.77 $80.82 $80.62 $80.69 $34.89 127,728
2017-01-25 $80.63 $80.86 $80.55 $80.81 $34.94 94,728
2017-01-24 $79.89 $80.43 $79.89 $80.28 $34.72 76,008
2017-01-23 $80.04 $80.17 $79.78 $79.96 $34.57 1,269,078
2017-01-20 $80.26 $80.49 $80.11 $80.35 $34.70 80,252
2017-01-19 $80.28 $80.29 $79.86 $80.03 $34.56 87,852
2017-01-18 $80.24 $80.33 $80.17 $80.33 $34.69 99,596
2017-01-17 $80.08 $80.34 $80.01 $80.23 $34.65 827,552
2017-01-13 $80.21 $80.41 $80.16 $80.29 $34.67 445,274
2017-01-12 $80.19 $80.23 $79.71 $80.18 $34.62 95,568
2017-01-11 $80.17 $80.38 $79.98 $80.38 $34.71 252,620
2017-01-10 $80.36 $80.59 $80.14 $80.22 $34.64 92,198
2017-01-09 $80.50 $80.57 $80.32 $80.32 $34.68 1,110,514
2017-01-06 $80.60 $80.85 $80.35 $80.67 $34.84 101,716
2017-01-05 $80.60 $80.67 $80.37 $80.56 $34.79 550,430
2017-01-04 $80.53 $80.78 $80.53 $80.68 $34.84 300,804
2017-01-03 $80.31 $80.49 $79.97 $80.39 $34.72 301,728
2016-12-30 $80.19 $80.27 $79.66 $79.90 $34.50 211,192
2016-12-29 $80.05 $80.23 $80.03 $80.15 $34.61 390,058
2016-12-28 $80.68 $80.68 $79.99 $80.04 $34.56 96,658
2016-12-27 $80.58 $80.76 $80.51 $80.63 $34.82 69,924
2016-12-23 $80.41 $80.55 $80.38 $80.54 $34.78 130,118
2016-12-22 $80.74 $80.77 $80.55 $80.67 $34.71 95,824
2016-12-21 $80.98 $81.05 $80.77 $80.79 $34.76 147,514
2016-12-20 $80.89 $81.05 $80.80 $81.00 $34.85 95,192
2016-12-19 $80.56 $80.83 $80.54 $80.78 $34.76 245,910
2016-12-16 $80.64 $80.67 $80.35 $80.54 $34.66 124,804
2016-12-15 $80.09 $80.75 $80.09 $80.45 $34.62 191,682
2016-12-14 $80.70 $80.89 $79.98 $80.03 $34.44 144,232
2016-12-13 $80.62 $81.03 $80.56 $80.89 $34.81 129,430
2016-12-12 $80.13 $80.50 $80.13 $80.32 $34.56 197,022
2016-12-09 $79.76 $80.16 $79.66 $80.13 $34.48 144,534
2016-12-08 $79.58 $79.93 $79.42 $79.62 $34.26 121,088
2016-12-07 $78.49 $79.60 $78.48 $79.60 $34.25 139,806
2016-12-06 $78.35 $78.56 $78.17 $78.53 $33.79 102,282
2016-12-05 $78.21 $78.38 $78.13 $78.24 $33.67 392,590
2016-12-02 $77.88 $78.11 $77.79 $77.96 $33.55 120,592
2016-12-01 $78.20 $78.20 $77.76 $77.90 $33.52 121,534
2016-11-30 $78.44 $78.51 $78.09 $78.09 $33.60 62,798
2016-11-29 $78.03 $78.33 $77.90 $78.17 $33.64 90,020
2016-11-28 $78.20 $78.33 $77.92 $78.11 $33.61 83,970
2016-11-25 $78.05 $78.30 $78.05 $78.28 $33.68 247,674
2016-11-23 $77.73 $77.96 $77.72 $77.95 $33.54 148,656
2016-11-22 $77.81 $77.99 $77.64 $77.94 $33.54 142,564
2016-11-21 $77.34 $77.63 $77.34 $77.57 $33.38 117,672
2016-11-18 $77.41 $77.42 $77.15 $77.26 $33.17 54,208
2016-11-17 $77.23 $77.37 $77.07 $77.29 $33.19 448,446
2016-11-16 $77.16 $77.27 $76.97 $77.16 $33.13 124,746
2016-11-15 $76.85 $77.35 $76.85 $77.32 $33.20 407,210
2016-11-14 $76.73 $76.86 $76.47 $76.70 $32.93 57,002
2016-11-11 $76.52 $76.73 $76.30 $76.61 $32.90 59,088
2016-11-10 $76.99 $77.12 $76.36 $76.76 $32.96 151,136
2016-11-09 $75.28 $76.98 $75.28 $76.62 $32.90 2,529,158
2016-11-08 $75.39 $76.06 $75.39 $75.83 $32.56 108,474
2016-11-07 $74.90 $75.51 $74.90 $75.50 $32.42 93,428
2016-11-04 $74.24 $74.47 $74.01 $74.01 $31.78 119,578
2016-11-03 $74.50 $74.58 $74.09 $74.23 $31.87 74,030
2016-11-02 $74.69 $74.74 $74.38 $74.43 $31.96 147,856
2016-11-01 $75.48 $75.63 $74.41 $74.83 $32.13 79,470
2016-10-31 $75.42 $75.61 $75.36 $75.43 $32.39 70,540
2016-10-28 $75.46 $75.83 $75.10 $75.38 $32.37 142,670
2016-10-27 $75.90 $75.90 $75.51 $75.56 $32.44 95,982
2016-10-26 $75.43 $75.86 $75.30 $75.70 $32.50 69,828
2016-10-25 $75.86 $75.99 $75.69 $75.74 $32.52 94,996
2016-10-24 $75.79 $75.92 $75.66 $75.87 $32.58 79,526
2016-10-21 $75.51 $75.73 $75.42 $75.71 $32.45 79,032
2016-10-20 $75.70 $75.86 $75.48 $75.75 $32.46 88,160
2016-10-19 $75.86 $76.03 $75.66 $75.89 $32.52 101,392
2016-10-18 $75.94 $75.98 $75.65 $75.80 $32.49 195,514
2016-10-17 $75.62 $75.76 $75.45 $75.47 $32.34 118,378
2016-10-14 $75.99 $76.16 $75.67 $75.67 $32.43 136,900
2016-10-13 $75.41 $75.84 $75.06 $75.64 $32.42 283,578
2016-10-12 $75.73 $76.01 $75.55 $75.85 $32.51 201,200
2016-10-11 $76.43 $76.43 $75.46 $75.71 $32.45 61,984
2016-10-10 $76.54 $76.79 $76.51 $76.55 $32.81 76,434
2016-10-07 $76.50 $76.64 $75.96 $76.27 $32.69 45,300
2016-10-06 $76.39 $76.54 $76.11 $76.49 $32.78 47,592
2016-10-05 $76.43 $76.63 $76.39 $76.49 $32.78 113,248
2016-10-04 $76.81 $76.82 $75.98 $76.18 $32.65 124,176
2016-10-03 $76.85 $76.88 $76.53 $76.74 $32.89 110,426
2016-09-30 $76.77 $77.23 $76.77 $76.99 $33.00 105,454
2016-09-29 $77.01 $77.13 $76.24 $76.45 $32.76 168,622
2016-09-28 $76.68 $77.14 $76.31 $77.12 $33.05 66,140
2016-09-27 $76.23 $76.69 $76.10 $76.59 $32.82 396,942
2016-09-26 $76.60 $76.60 $76.22 $76.22 $32.67 49,892
2016-09-23 $77.27 $77.35 $77.08 $77.14 $32.97 78,102
2016-09-22 $77.34 $77.56 $77.31 $77.44 $33.10 76,416
2016-09-21 $76.43 $77.07 $76.15 $77.00 $32.91 65,858
2016-09-20 $76.45 $76.55 $76.17 $76.17 $32.55 87,186
2016-09-19 $76.37 $76.60 $76.07 $76.19 $32.56 64,492
2016-09-16 $76.24 $76.24 $75.89 $76.15 $32.54 83,888
2016-09-15 $75.72 $76.60 $75.63 $76.46 $32.68 69,390
2016-09-14 $75.88 $76.26 $75.61 $75.66 $32.33 547,740
2016-09-13 $76.49 $76.50 $75.60 $75.81 $32.40 131,318
2016-09-12 $75.59 $77.15 $75.42 $77.00 $32.91 206,312
2016-09-09 $77.23 $77.23 $75.92 $75.92 $32.45 165,226
2016-09-08 $77.86 $77.97 $77.69 $77.87 $33.28 58,868
2016-09-07 $77.91 $77.95 $77.72 $77.93 $33.30 114,892
2016-09-06 $77.76 $77.92 $77.57 $77.92 $33.30 451,028
2016-09-02 $77.55 $77.81 $77.40 $77.65 $33.18 69,936
2016-09-01 $77.24 $77.30 $76.81 $77.21 $33.00 89,522
2016-08-31 $77.31 $77.31 $76.93 $77.27 $33.02 80,468
2016-08-30 $77.55 $77.59 $77.22 $77.36 $33.06 88,996
2016-08-29 $77.19 $77.64 $77.19 $77.56 $33.15 74,904
2016-08-26 $77.45 $77.85 $76.82 $77.11 $32.95 360,928
2016-08-25 $77.34 $77.55 $77.24 $77.36 $33.06 324,704
2016-08-24 $77.65 $77.65 $77.31 $77.43 $33.09 148,914
2016-08-23 $77.77 $78.16 $77.70 $77.70 $33.21 138,988
2016-08-22 $77.55 $77.67 $77.32 $77.60 $33.16 98,722
2016-08-19 $77.89 $77.89 $77.59 $77.81 $33.18 77,222
2016-08-18 $77.86 $78.08 $77.77 $78.08 $33.29 96,850
2016-08-17 $77.55 $77.88 $77.32 $77.85 $33.20 75,638
2016-08-16 $77.91 $77.91 $77.62 $77.62 $33.10 214,676
2016-08-15 $77.99 $78.19 $77.99 $78.02 $33.27 325,394
2016-08-12 $77.81 $77.99 $77.75 $77.87 $33.20 580,458
2016-08-11 $77.74 $77.96 $77.72 $77.90 $33.22 132,488
2016-08-10 $77.79 $77.82 $77.44 $77.55 $33.07 81,902
2016-08-09 $77.71 $77.89 $77.59 $77.69 $33.13 87,168
2016-08-08 $77.75 $77.78 $77.54 $77.71 $33.14 2,583,430
2016-08-05 $77.43 $77.68 $77.19 $77.68 $33.12 193,510
2016-08-04 $77.16 $77.28 $76.95 $77.14 $32.89 81,340
2016-08-03 $76.95 $77.14 $76.80 $77.14 $32.89 90,220
2016-08-02 $77.30 $77.44 $76.63 $76.98 $32.82 804,000
2016-08-01 $77.60 $77.66 $77.26 $77.34 $32.98 90,512
2016-07-29 $77.27 $77.75 $77.21 $77.68 $33.12 1,034,604
2016-07-28 $77.33 $77.57 $77.06 $77.43 $33.02 130,474
2016-07-27 $77.83 $77.83 $77.20 $77.44 $33.02 3,255,336
2016-07-26 $77.70 $77.92 $77.40 $77.66 $33.11 4,219,128
2016-07-25 $77.94 $77.94 $77.55 $77.77 $33.16 146,154
2016-07-22 $77.83 $78.22 $77.83 $78.18 $33.26 231,990
2016-07-21 $78.03 $78.13 $77.67 $77.83 $33.11 72,316
2016-07-20 $78.13 $78.23 $77.95 $78.15 $33.25 80,392
2016-07-19 $77.88 $77.96 $77.79 $77.96 $33.17 143,854
2016-07-18 $77.90 $78.11 $77.79 $78.05 $33.20 115,850
2016-07-15 $78.10 $78.24 $77.63 $77.94 $33.16 2,602,510
2016-07-14 $77.89 $78.10 $77.75 $77.97 $33.17 177,214
2016-07-13 $77.50 $77.60 $77.25 $77.56 $33.00 63,154
2016-07-12 $77.27 $77.56 $77.20 $77.38 $32.92 127,000
2016-07-11 $76.87 $77.16 $76.74 $76.97 $32.74 96,536
2016-07-08 $76.08 $76.73 $76.06 $76.70 $32.63 119,386
2016-07-07 $75.92 $76.05 $75.37 $75.66 $32.19 153,540
2016-07-06 $75.26 $75.89 $74.98 $75.89 $32.29 58,256
2016-07-05 $75.54 $75.61 $75.26 $75.49 $32.11 112,194
2016-07-01 $75.80 $76.02 $75.77 $75.83 $32.26 73,912
2016-06-30 $74.78 $75.76 $74.63 $75.76 $32.23 139,008
2016-06-29 $74.02 $74.70 $73.98 $74.64 $31.75 70,894
2016-06-28 $73.04 $73.42 $72.75 $73.42 $31.23 104,296
2016-06-27 $72.87 $72.87 $72.04 $72.37 $30.79 203,812
2016-06-24 $73.54 $74.50 $73.10 $73.38 $31.22 192,254
2016-06-23 $75.44 $75.69 $75.23 $75.67 $32.19 129,584
2016-06-22 $74.98 $75.24 $74.72 $74.77 $31.81 81,666
2016-06-21 $74.83 $75.04 $74.65 $74.96 $31.89 58,942
2016-06-20 $74.95 $75.18 $74.65 $74.67 $31.77 67,916
2016-06-17 $74.59 $74.59 $74.15 $74.45 $31.60 68,292
2016-06-16 $73.85 $74.56 $73.52 $74.50 $31.62 77,208
2016-06-15 $74.32 $74.65 $74.12 $74.18 $31.49 294,466
2016-06-14 $74.12 $74.36 $73.90 $74.24 $31.51 67,578
2016-06-13 $74.60 $74.92 $74.35 $74.37 $31.57 90,372
2016-06-10 $74.87 $75.08 $74.61 $74.85 $31.77 187,192
2016-06-09 $75.12 $75.40 $75.01 $75.32 $31.97 82,870
2016-06-08 $75.20 $75.44 $75.20 $75.38 $32.00 146,142
2016-06-07 $75.08 $75.44 $75.08 $75.20 $31.92 80,648
2016-06-06 $74.72 $75.10 $74.71 $74.98 $31.83 78,596
2016-06-03 $74.53 $74.72 $74.28 $74.66 $31.69 111,906
2016-06-02 $74.34 $74.62 $74.13 $74.60 $31.66 78,514
2016-06-01 $74.15 $74.54 $74.04 $74.43 $31.59 92,000
2016-05-31 $74.61 $74.79 $74.12 $74.40 $31.58 189,670
2016-05-27 $74.21 $74.43 $74.18 $74.43 $31.59 70,896
2016-05-26 $74.29 $74.30 $74.05 $74.20 $31.49 160,388
2016-05-25 $73.82 $74.33 $73.82 $74.21 $31.50 61,980
2016-05-24 $73.04 $73.78 $73.04 $73.61 $31.24 256,890
2016-05-23 $72.79 $73.04 $72.76 $72.77 $30.89 81,320
2016-05-20 $72.94 $73.28 $72.94 $73.08 $30.96 69,100
2016-05-19 $72.51 $72.74 $72.18 $72.67 $30.78 74,066
2016-05-18 $72.89 $73.36 $72.43 $72.80 $30.84 107,260
2016-05-17 $73.62 $73.70 $72.81 $73.04 $30.94 72,882
2016-05-16 $73.14 $73.94 $73.14 $73.75 $31.24 188,498
2016-05-13 $73.59 $73.74 $72.97 $73.05 $30.94 97,274
2016-05-12 $73.94 $73.94 $73.38 $73.74 $31.23 84,394
2016-05-11 $74.01 $74.16 $73.62 $73.63 $31.19 256,892
2016-05-10 $73.68 $74.21 $73.63 $74.21 $31.44 65,884
2016-05-09 $73.33 $73.52 $73.18 $73.36 $31.08 145,734
2016-05-06 $72.87 $73.41 $72.81 $73.36 $31.08 55,386
2016-05-05 $73.33 $73.49 $72.97 $73.13 $30.98 69,830
2016-05-04 $73.09 $73.37 $72.98 $73.13 $30.98 58,896
2016-05-03 $73.61 $73.61 $73.18 $73.45 $31.11 100,882
2016-05-02 $73.72 $74.10 $73.56 $74.02 $31.36 157,592
2016-04-29 $73.65 $73.72 $73.08 $73.52 $31.14 114,636
2016-04-28 $74.23 $74.62 $73.79 $73.93 $31.32 155,252
2016-04-27 $74.13 $74.74 $74.13 $74.57 $31.59 95,930
2016-04-26 $74.23 $74.43 $74.11 $74.27 $31.46 108,430
2016-04-25 $74.01 $74.04 $73.73 $74.03 $31.36 650,286
2016-04-22 $74.20 $74.44 $74.09 $74.42 $31.44 204,764
2016-04-21 $74.77 $74.77 $74.11 $74.19 $31.35 82,838
2016-04-20 $74.90 $75.15 $74.70 $74.80 $31.61 103,018
2016-04-19 $74.67 $74.99 $74.67 $74.94 $31.66 580,728
2016-04-18 $73.82 $74.56 $73.80 $74.53 $31.49 81,736
2016-04-15 $74.19 $74.19 $73.98 $74.08 $31.30 122,514
2016-04-14 $74.17 $74.33 $74.08 $74.19 $31.35 77,630
2016-04-13 $74.06 $74.19 $73.83 $74.16 $31.33 128,948
2016-04-12 $73.05 $73.80 $72.97 $73.69 $31.13 222,206
2016-04-11 $73.29 $73.60 $72.94 $72.94 $30.82 117,294
2016-04-08 $73.30 $73.50 $72.93 $73.08 $30.88 145,538
2016-04-07 $73.14 $73.24 $72.56 $72.84 $30.78 106,564
2016-04-06 $72.96 $73.58 $72.83 $73.58 $31.09 183,316
2016-04-05 $73.16 $73.18 $72.87 $72.89 $30.80 69,700
2016-04-04 $73.65 $73.79 $73.42 $73.54 $31.07 115,798
2016-04-01 $72.93 $73.79 $72.73 $73.78 $31.17 86,774
2016-03-31 $73.49 $73.68 $73.38 $73.40 $31.01 61,446
2016-03-30 $73.66 $73.78 $73.47 $73.59 $31.09 105,744
2016-03-29 $72.54 $73.29 $72.39 $73.27 $30.96 129,288
2016-03-28 $72.79 $72.89 $72.50 $72.73 $30.73 141,992
2016-03-24 $72.39 $72.65 $72.12 $72.64 $30.69 360,658
2016-03-23 $72.90 $73.00 $72.61 $72.70 $30.72 336,966
2016-03-22 $72.99 $73.37 $72.88 $73.13 $30.90 233,942
2016-03-21 $73.16 $73.35 $73.04 $73.24 $30.95 183,632
2016-03-18 $73.51 $73.55 $73.27 $73.43 $30.95 130,690
2016-03-17 $72.59 $73.41 $72.50 $73.25 $30.87 131,788
2016-03-16 $71.99 $72.77 $71.99 $72.63 $30.61 137,632
2016-03-15 $71.78 $72.11 $71.72 $72.11 $30.39 67,160
2016-03-14 $72.03 $72.35 $71.91 $72.20 $30.43 189,746
2016-03-11 $71.88 $72.29 $71.84 $72.26 $30.46 100,826
2016-03-10 $71.51 $71.75 $70.61 $71.27 $30.04 136,206
2016-03-09 $71.26 $71.50 $71.16 $71.19 $30.01 102,876
2016-03-08 $71.26 $71.42 $70.86 $70.92 $29.89 119,400
2016-03-07 $71.10 $71.73 $71.08 $71.61 $30.18 151,236
2016-03-04 $71.15 $71.60 $70.87 $71.41 $30.10 209,602
2016-03-03 $70.70 $71.12 $70.49 $71.12 $29.98 116,234
2016-03-02 $70.17 $70.76 $70.02 $70.76 $29.82 69,970
2016-03-01 $69.39 $70.32 $69.26 $70.32 $29.64 152,830
2016-02-29 $69.37 $69.79 $68.88 $68.88 $29.03 211,548
2016-02-26 $70.04 $70.07 $69.35 $69.35 $29.23 199,836
2016-02-25 $69.02 $69.63 $68.83 $69.63 $29.35 492,748
2016-02-24 $67.99 $68.98 $67.61 $68.92 $29.05 143,804
2016-02-23 $69.15 $69.25 $68.53 $68.65 $28.94 191,542
2016-02-22 $69.12 $69.48 $69.11 $69.43 $29.26 204,804
2016-02-19 $68.47 $68.72 $68.23 $68.67 $28.88 117,478
2016-02-18 $68.96 $69.01 $68.63 $68.79 $28.93 71,438
2016-02-17 $68.38 $69.05 $68.31 $68.87 $28.96 142,990
2016-02-16 $67.57 $67.88 $67.21 $67.83 $28.52 66,186
2016-02-12 $66.23 $66.89 $66.03 $66.89 $28.13 176,170
2016-02-11 $65.34 $65.93 $64.96 $65.64 $27.60 245,422
2016-02-10 $66.90 $67.24 $66.36 $66.39 $27.92 162,280
2016-02-09 $66.07 $67.06 $66.07 $66.64 $28.02 230,304
2016-02-08 $66.64 $67.02 $66.00 $66.83 $28.10 165,096
2016-02-05 $68.02 $68.02 $67.10 $67.36 $28.33 198,370
2016-02-04 $67.92 $68.56 $67.71 $68.21 $28.68 240,888
2016-02-03 $67.75 $68.20 $66.60 $68.10 $28.64 153,278
2016-02-02 $67.88 $67.88 $67.23 $67.41 $28.35 135,000
2016-02-01 $68.25 $68.88 $67.94 $68.56 $28.83 119,166
2016-01-29 $67.48 $68.70 $67.47 $68.68 $28.88 143,640
2016-01-28 $67.31 $67.36 $66.50 $67.03 $28.19 215,576
2016-01-27 $67.01 $67.78 $66.32 $66.70 $28.05 155,726
2016-01-26 $66.43 $67.30 $66.43 $67.23 $28.27 185,348
2016-01-25 $66.89 $67.02 $66.09 $66.11 $27.80 158,484
2016-01-22 $66.96 $67.28 $66.64 $67.23 $28.23 296,524
2016-01-21 $65.51 $66.54 $65.00 $65.90 $27.67 302,308
2016-01-20 $65.28 $65.88 $63.88 $65.36 $27.44 525,268
2016-01-19 $66.99 $67.17 $65.79 $66.32 $27.85 279,994
2016-01-15 $65.89 $66.46 $65.53 $66.27 $27.83 167,170
2016-01-14 $66.74 $68.09 $66.34 $67.66 $28.41 321,660
2016-01-13 $68.22 $68.32 $66.33 $66.50 $27.92 400,438
2016-01-12 $68.12 $68.20 $67.07 $67.87 $28.50 806,554
2016-01-11 $67.79 $67.89 $66.88 $67.53 $28.36 833,112
2016-01-08 $68.58 $68.68 $67.30 $67.45 $28.32 229,674
2016-01-07 $68.49 $69.17 $67.98 $68.12 $28.60 315,260
2016-01-06 $69.64 $70.04 $69.31 $69.63 $29.24 156,442
2016-01-05 $70.45 $70.70 $70.12 $70.65 $29.67 193,070
2016-01-04 $70.02 $70.27 $69.47 $70.25 $29.50 287,150
2015-12-31 $71.52 $71.68 $71.14 $71.14 $29.87 102,628
2015-12-30 $72.11 $72.15 $71.76 $71.76 $30.13 133,182
2015-12-29 $72.03 $72.40 $72.03 $72.29 $30.35 110,964
2015-12-28 $71.53 $71.62 $71.25 $71.62 $30.07 61,686
2015-12-24 $71.99 $72.04 $71.80 $71.85 $30.17 188,190
2015-12-23 $71.32 $72.06 $71.32 $72.05 $30.25 734,104
2015-12-22 $70.58 $71.10 $70.30 $70.91 $29.77 199,738
2015-12-21 $70.17 $70.24 $69.72 $70.20 $29.48 684,446
2015-12-18 $70.96 $70.96 $69.97 $70.00 $29.29 390,688
2015-12-17 $72.40 $72.40 $71.25 $71.25 $29.81 122,540
2015-12-16 $71.68 $72.40 $71.15 $72.26 $30.23 463,042
2015-12-15 $70.99 $71.58 $70.99 $71.25 $29.81 159,182
2015-12-14 $70.08 $70.50 $69.56 $70.49 $29.49 294,618
2015-12-11 $70.61 $70.68 $70.01 $70.12 $29.34 375,650
2015-12-10 $71.26 $71.92 $71.22 $71.37 $29.86 93,492
2015-12-09 $71.45 $72.30 $70.96 $71.25 $29.81 229,648
2015-12-08 $71.51 $71.91 $71.44 $71.58 $29.95 100,946
2015-12-07 $72.36 $72.36 $71.79 $72.17 $30.20 81,790
2015-12-04 $71.34 $72.69 $71.34 $72.57 $30.36 81,110
2015-12-03 $72.34 $72.34 $70.97 $71.16 $29.77 156,688
2015-12-02 $72.95 $73.01 $72.06 $72.09 $30.16 80,494
2015-12-01 $72.60 $73.00 $72.51 $73.00 $30.54 103,642
2015-11-30 $72.69 $72.71 $72.37 $72.38 $30.28 152,504
2015-11-27 $72.51 $72.69 $72.40 $72.61 $30.38 139,804
2015-11-25 $72.65 $72.68 $72.50 $72.54 $30.35 104,890
2015-11-24 $72.06 $72.70 $71.99 $72.60 $30.38 100,228
2015-11-23 $72.46 $72.73 $72.29 $72.43 $30.30 74,550
2015-11-20 $72.88 $73.07 $72.60 $72.63 $30.32 72,086
2015-11-19 $72.44 $72.71 $72.43 $72.55 $30.29 81,142
2015-11-18 $71.71 $72.57 $71.71 $72.55 $30.29 98,970
2015-11-17 $71.80 $72.10 $71.38 $71.51 $29.85 78,048
2015-11-16 $70.36 $71.63 $70.36 $71.63 $29.90 65,662
2015-11-13 $70.93 $71.13 $70.47 $70.47 $29.42 140,492
2015-11-12 $71.69 $71.84 $71.19 $71.22 $29.73 110,790
2015-11-11 $72.45 $72.46 $72.11 $72.11 $30.10 95,472
2015-11-10 $72.06 $72.31 $72.05 $72.22 $30.15 94,854
2015-11-09 $72.74 $72.74 $71.97 $72.28 $30.18 66,536
2015-11-06 $73.04 $73.12 $72.49 $72.92 $30.44 143,730
2015-11-05 $73.28 $73.45 $72.89 $73.17 $30.55 72,852
2015-11-04 $73.78 $73.78 $73.16 $73.30 $30.60 144,560
2015-11-03 $73.25 $73.83 $73.25 $73.58 $30.72 108,416
2015-11-02 $72.68 $73.44 $72.68 $73.35 $30.62 141,306
2015-10-30 $72.97 $73.07 $72.57 $72.58 $30.30 104,862
2015-10-29 $72.74 $72.96 $72.59 $72.81 $30.40 98,134
2015-10-28 $72.35 $72.95 $72.09 $72.91 $30.44 169,204
2015-10-27 $72.21 $72.33 $71.99 $72.17 $30.13 97,200
2015-10-26 $72.65 $72.65 $72.41 $72.42 $30.23 309,674
2015-10-23 $72.97 $73.04 $72.59 $72.95 $30.38 90,730
2015-10-22 $71.45 $72.53 $71.45 $72.39 $30.15 115,672
2015-10-21 $71.50 $71.71 $71.06 $71.09 $29.61 74,880
2015-10-20 $71.21 $71.59 $71.14 $71.41 $29.74 212,882
2015-10-19 $71.21 $71.38 $71.05 $71.38 $29.73 87,758
2015-10-16 $71.26 $71.46 $71.08 $71.43 $29.75 90,974
2015-10-15 $70.33 $71.07 $70.25 $71.07 $29.60 173,748
2015-10-14 $70.42 $70.58 $70.01 $70.07 $29.18 57,482
2015-10-13 $70.50 $70.92 $70.39 $70.44 $29.34 139,364
2015-10-12 $70.81 $70.86 $70.71 $70.84 $29.50 65,490
2015-10-09 $71.01 $71.06 $70.63 $70.84 $29.50 118,720
2015-10-08 $70.03 $70.98 $69.94 $70.86 $29.51 179,358
2015-10-07 $69.96 $70.31 $69.58 $70.19 $29.23 222,316
2015-10-06 $69.61 $69.85 $69.45 $69.61 $28.99 144,336
2015-10-05 $68.69 $69.66 $68.69 $69.63 $29.00 98,318
2015-10-02 $66.59 $68.22 $66.40 $68.22 $28.41 207,468
2015-10-01 $67.39 $67.47 $66.56 $67.23 $28.00 149,300
2015-09-30 $66.82 $67.30 $66.57 $67.30 $28.03 157,214
2015-09-29 $66.10 $66.44 $65.76 $66.17 $27.56 210,514
2015-09-28 $67.01 $67.01 $65.91 $65.99 $27.48 450,506
2015-09-25 $67.78 $67.94 $67.04 $67.42 $28.08 134,198
2015-09-24 $66.74 $67.30 $66.39 $67.09 $27.94 418,806
2015-09-23 $67.56 $67.62 $67.08 $67.30 $28.03 173,908
2015-09-22 $67.44 $67.55 $67.09 $67.46 $28.10 170,618
2015-09-21 $68.17 $68.53 $67.92 $68.23 $28.42 184,316
2015-09-18 $68.28 $68.72 $67.88 $68.00 $28.25 104,182
2015-09-17 $69.24 $70.06 $68.98 $69.12 $28.72 167,536
2015-09-16 $68.86 $69.40 $68.78 $69.32 $28.80 79,948
2015-09-15 $67.98 $68.81 $67.90 $68.69 $28.54 135,620
2015-09-14 $68.10 $68.10 $67.62 $67.76 $28.15 212,428
2015-09-11 $67.54 $67.94 $67.36 $67.94 $28.23 119,894
2015-09-10 $67.42 $68.17 $67.27 $67.67 $28.11 241,032
2015-09-09 $69.04 $69.06 $67.31 $67.39 $28.00 123,706
2015-09-08 $67.89 $68.47 $67.70 $68.47 $28.45 172,612

WisdomTree U.S. LargeCap Dividend Fund (DLN) News Headlines

Recent WisdomTree U.S. LargeCap Dividend Fund (DLN) News
Similar Companies to WisdomTree U.S. LargeCap Dividend Fund (DLN) 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.