WisdomTree International SmallCap Dividend Fund (DLS) Exchange: NYSE ARCA

Data as of April 25, 2024

$62.48 ($-0.12) -0.19%

WisdomTree International SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree International SmallCap Dividend Fund.
Daily Information Data
Date April 25, 2024
Open $62.42
Previous Close $62.48
High $62.68
Low $62.30
Adjusted Open $62.42
Previous Adjusted Close $62.48
Adjusted High $62.68
Adjusted Low $62.30

About WisdomTree International SmallCap Dividend Fund (DLS)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the small-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the companies that compose the bottom 25% of the market capitalization of the WisdomTree International Equity Index, as of the annual Index screening date, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $6 million to $8.9 billion, with an average market capitalization of $955 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the industrial and financial sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree International SmallCap Dividend Fund (DLS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $62.42 $62.68 $62.30 $62.48 $62.48 31,148
2024-04-18 $62.73 $62.92 $62.48 $62.60 $62.60 52,890
2024-04-17 $62.86 $62.86 $62.35 $62.57 $62.57 30,229
2024-04-16 $62.72 $62.75 $62.47 $62.50 $62.50 21,890
2024-04-15 $64.17 $64.19 $63.34 $63.43 $63.43 44,737
2024-04-12 $64.26 $64.26 $63.70 $63.75 $63.75 48,635
2024-04-11 $64.67 $64.83 $64.13 $64.74 $64.74 22,456
2024-04-10 $64.47 $64.68 $64.13 $64.38 $64.38 22,828
2024-04-09 $65.66 $65.66 $65.13 $65.30 $65.30 24,176
2024-04-08 $65.29 $65.39 $65.22 $65.25 $65.25 32,507
2024-04-05 $64.45 $64.81 $64.35 $64.69 $64.69 21,880
2024-04-04 $65.38 $65.38 $64.43 $64.48 $64.48 28,794
2024-04-03 $64.43 $65.06 $64.43 $65.04 $65.04 26,627
2024-04-02 $64.38 $64.52 $64.31 $64.51 $64.51 31,047
2024-04-01 $65.11 $65.25 $64.79 $64.95 $64.95 43,428
2024-03-28 $65.08 $65.33 $65.08 $65.21 $65.21 41,653
2024-03-27 $65.14 $65.41 $65.05 $65.41 $65.41 38,421
2024-03-26 $64.94 $65.00 $64.82 $64.84 $64.84 72,039
2024-03-25 $64.46 $64.74 $64.46 $64.61 $64.61 16,733
2024-03-22 $64.84 $64.84 $64.54 $64.58 $64.58 34,706
2024-03-21 $65.42 $65.45 $65.28 $65.30 $64.84 22,521
2024-03-20 $64.54 $65.36 $64.54 $65.33 $64.88 27,368
2024-03-19 $64.46 $64.74 $64.36 $64.65 $64.20 17,696
2024-03-18 $64.74 $64.74 $64.46 $64.57 $64.12 35,613
2024-03-15 $64.56 $64.65 $64.40 $64.56 $64.56 19,526
2024-03-14 $65.05 $65.05 $64.26 $64.50 $64.50 34,451
2024-03-13 $64.78 $65.07 $64.78 $64.87 $64.87 19,201
2024-03-12 $64.75 $64.94 $64.46 $64.91 $64.91 30,186
2024-03-11 $64.67 $64.70 $64.44 $64.63 $64.63 28,952
2024-03-08 $65.41 $65.47 $65.12 $65.20 $65.20 21,493
2024-03-07 $64.97 $65.17 $64.89 $65.09 $65.09 37,350
2024-03-06 $64.53 $64.69 $64.42 $64.48 $64.48 79,790
2024-03-05 $63.85 $64.06 $63.54 $63.74 $63.74 74,379
2024-03-04 $63.63 $63.73 $63.58 $63.63 $63.63 42,960
2024-03-01 $63.66 $64.13 $63.55 $64.13 $64.13 34,977
2024-02-29 $63.71 $63.82 $63.32 $63.50 $63.50 46,520
2024-02-28 $63.15 $63.32 $63.13 $63.28 $63.28 23,183
2024-02-27 $63.45 $63.60 $63.40 $63.54 $63.54 66,113
2024-02-26 $63.34 $63.47 $63.22 $63.34 $63.34 37,525
2024-02-23 $63.38 $63.50 $63.33 $63.42 $63.42 57,931
2024-02-22 $63.46 $63.50 $63.24 $63.49 $63.49 28,807
2024-02-21 $62.90 $63.13 $62.88 $63.08 $63.08 84,430
2024-02-20 $63.08 $63.18 $62.83 $63.00 $63.00 61,051
2024-02-16 $62.68 $62.95 $62.62 $62.75 $62.75 61,651
2024-02-15 $62.25 $62.76 $62.25 $62.76 $62.76 34,401
2024-02-14 $61.96 $62.25 $61.93 $62.25 $62.25 31,920
2024-02-13 $61.82 $61.88 $61.25 $61.48 $61.48 27,552
2024-02-12 $62.43 $62.70 $62.42 $62.64 $62.64 34,180
2024-02-09 $62.04 $62.26 $61.89 $62.24 $62.24 26,389
2024-02-08 $62.15 $62.23 $61.92 $62.23 $62.23 23,106
2024-02-07 $62.49 $62.49 $62.24 $62.31 $62.31 25,734
2024-02-06 $62.02 $62.52 $62.02 $62.52 $62.52 48,111
2024-02-05 $62.05 $62.07 $61.67 $61.94 $61.94 24,400
2024-02-02 $62.60 $62.66 $62.33 $62.56 $62.56 28,938
2024-02-01 $62.82 $63.25 $62.79 $63.25 $63.25 38,485
2024-01-31 $63.20 $63.42 $62.67 $62.77 $62.77 82,306
2024-01-30 $62.90 $62.97 $62.71 $62.90 $62.90 37,920
2024-01-29 $62.84 $63.27 $62.73 $63.19 $63.19 29,644
2024-01-26 $62.94 $63.08 $62.84 $62.89 $62.89 28,846
2024-01-25 $62.81 $62.81 $62.57 $62.75 $62.75 29,205
2024-01-24 $62.82 $63.00 $62.43 $62.49 $62.49 36,517
2024-01-23 $62.07 $62.15 $61.81 $62.11 $62.11 30,692
2024-01-22 $62.19 $62.49 $62.13 $62.27 $62.27 41,703
2024-01-19 $61.70 $61.98 $61.46 $61.91 $61.91 50,057
2024-01-18 $61.73 $61.93 $61.60 $61.92 $61.92 26,955
2024-01-17 $61.04 $61.35 $60.98 $61.35 $61.35 40,327
2024-01-16 $62.29 $62.34 $61.81 $61.99 $61.99 46,273
2024-01-12 $63.28 $63.40 $63.02 $63.15 $63.15 37,447
2024-01-11 $62.95 $63.04 $62.38 $62.87 $62.87 71,717
2024-01-10 $63.09 $63.22 $62.98 $63.18 $63.18 41,826
2024-01-09 $62.91 $63.04 $62.79 $62.90 $62.90 38,830
2024-01-08 $62.81 $63.41 $62.81 $63.29 $63.29 106,938
2024-01-05 $62.56 $63.25 $62.56 $62.71 $62.71 42,559
2024-01-04 $62.77 $63.12 $62.76 $62.87 $62.87 37,855
2024-01-03 $62.48 $62.74 $62.27 $62.54 $62.54 114,924
2024-01-02 $63.31 $63.50 $63.01 $63.11 $63.11 285,521
2023-12-29 $63.99 $64.25 $63.80 $63.85 $63.85 40,335
2023-12-28 $64.16 $64.20 $63.85 $63.93 $63.93 37,430
2023-12-27 $63.69 $64.06 $63.69 $64.06 $64.06 45,390
2023-12-26 $63.31 $63.73 $63.31 $63.64 $63.64 39,196
2023-12-22 $63.37 $63.62 $63.30 $63.47 $63.47 36,995
2023-12-21 $63.28 $63.50 $63.06 $63.50 $63.06 29,105
2023-12-20 $63.12 $63.31 $62.53 $62.54 $62.54 42,702
2023-12-19 $62.76 $62.99 $62.76 $62.95 $62.95 37,942
2023-12-18 $62.36 $62.36 $62.15 $62.28 $62.28 26,403
2023-12-15 $62.25 $62.43 $62.00 $62.05 $62.05 62,919
2023-12-14 $62.13 $62.70 $62.13 $62.57 $62.57 51,975
2023-12-13 $60.28 $61.37 $60.01 $61.37 $61.37 87,633
2023-12-12 $60.09 $60.29 $59.93 $60.29 $60.29 60,630
2023-12-11 $60.32 $60.56 $60.31 $60.54 $60.54 64,945
2023-12-08 $60.24 $60.59 $60.23 $60.47 $60.47 58,976
2023-12-07 $60.17 $60.58 $60.13 $60.51 $60.51 48,313
2023-12-06 $60.33 $60.50 $60.00 $60.01 $60.01 45,651
2023-12-05 $59.71 $59.96 $59.58 $59.73 $59.73 37,074
2023-12-04 $59.77 $60.00 $59.71 $59.86 $59.86 33,744
2023-12-01 $59.51 $60.41 $59.51 $60.35 $60.35 80,690
2023-11-30 $59.70 $59.75 $59.46 $59.63 $59.63 45,160
2023-11-29 $60.15 $60.30 $59.98 $60.09 $60.09 60,176
2023-11-28 $59.59 $60.06 $59.56 $59.92 $59.92 51,067
2023-11-27 $59.57 $59.67 $59.44 $59.66 $59.66 58,592
2023-11-24 $59.33 $59.74 $59.33 $59.74 $59.74 8,081
2023-11-22 $59.02 $59.13 $58.85 $59.11 $59.11 44,226
2023-11-21 $59.25 $59.27 $58.87 $58.92 $58.92 50,687
2023-11-20 $59.14 $59.40 $59.05 $59.33 $59.33 199,094
2023-11-17 $58.85 $59.12 $58.79 $59.12 $59.12 49,637
2023-11-16 $58.35 $58.45 $58.05 $58.22 $58.22 172,923
2023-11-15 $58.85 $58.97 $58.59 $58.70 $58.70 39,491
2023-11-14 $57.97 $59.00 $57.97 $58.90 $58.90 85,743
2023-11-13 $56.57 $56.99 $56.54 $56.95 $56.95 38,877
2023-11-10 $56.69 $57.01 $56.41 $56.96 $56.96 27,312
2023-11-09 $57.33 $57.39 $56.66 $56.76 $56.76 68,577
2023-11-08 $56.67 $56.86 $56.46 $56.62 $56.62 42,658
2023-11-07 $56.79 $57.01 $56.73 $56.95 $56.95 82,149
2023-11-06 $57.68 $57.68 $57.20 $57.35 $57.35 54,045
2023-11-03 $57.77 $58.09 $57.74 $57.95 $57.95 64,087
2023-11-02 $56.78 $56.94 $56.59 $56.88 $56.88 39,488
2023-11-01 $55.24 $55.67 $55.11 $55.62 $55.62 51,325
2023-10-31 $55.00 $55.37 $55.00 $55.32 $55.32 50,335
2023-10-30 $54.73 $54.85 $54.50 $54.77 $54.77 61,475
2023-10-27 $54.65 $54.65 $54.06 $54.20 $54.20 70,963
2023-10-26 $54.10 $54.24 $53.78 $53.89 $53.89 54,686
2023-10-25 $54.45 $54.47 $53.97 $54.10 $54.10 35,057
2023-10-24 $54.97 $55.11 $54.73 $54.95 $54.95 65,540
2023-10-23 $54.40 $54.98 $54.22 $54.76 $54.76 58,301
2023-10-20 $54.98 $55.11 $54.75 $54.77 $54.77 69,790
2023-10-19 $55.51 $55.69 $55.14 $55.27 $55.27 46,405
2023-10-18 $55.92 $55.96 $55.39 $55.41 $55.41 23,605
2023-10-17 $55.91 $56.65 $55.91 $56.48 $56.48 66,671
2023-10-16 $56.17 $56.47 $56.07 $56.42 $56.42 45,884
2023-10-13 $56.38 $56.45 $55.92 $56.05 $56.05 34,445
2023-10-12 $57.40 $57.40 $56.60 $56.83 $56.83 25,565
2023-10-11 $57.39 $57.51 $56.99 $57.29 $57.29 42,596
2023-10-10 $57.15 $57.53 $57.15 $57.32 $57.32 39,455
2023-10-09 $56.08 $56.68 $56.07 $56.57 $56.57 60,437
2023-10-06 $56.08 $56.88 $55.89 $56.78 $56.78 76,146
2023-10-05 $55.96 $56.24 $55.85 $56.13 $56.13 86,852
2023-10-04 $55.49 $55.51 $55.04 $55.43 $55.43 30,205
2023-10-03 $55.96 $56.06 $55.52 $55.74 $55.74 61,648
2023-10-02 $57.14 $57.14 $56.52 $56.66 $56.66 126,114
2023-09-29 $58.05 $58.05 $57.40 $57.47 $57.47 97,406
2023-09-28 $57.29 $57.75 $57.21 $57.66 $57.66 32,786
2023-09-27 $57.55 $57.56 $56.99 $57.26 $57.26 29,176
2023-09-26 $57.61 $57.72 $57.25 $57.32 $57.32 88,670
2023-09-25 $57.91 $58.10 $57.70 $58.07 $58.07 16,924
2023-09-22 $58.91 $59.11 $58.68 $58.69 $58.23 22,548
2023-09-21 $58.88 $59.02 $58.63 $58.65 $58.18 21,890
2023-09-20 $59.66 $59.95 $59.20 $59.23 $58.76 25,075
2023-09-19 $59.45 $59.59 $59.31 $59.41 $58.94 26,444
2023-09-18 $59.17 $59.31 $59.04 $59.21 $58.74 23,729
2023-09-15 $59.66 $59.80 $59.41 $59.46 $58.99 21,588
2023-09-14 $59.57 $59.86 $59.57 $59.82 $59.35 25,150
2023-09-13 $59.19 $59.32 $58.96 $59.08 $58.62 21,788
2023-09-12 $59.24 $59.46 $59.21 $59.30 $58.83 32,308
2023-09-11 $59.47 $59.62 $59.33 $59.60 $59.13 25,236
2023-09-08 $58.96 $59.12 $58.79 $58.84 $58.38 11,962
2023-09-07 $59.18 $59.28 $59.00 $59.19 $58.72 23,203
2023-09-06 $59.60 $59.68 $59.26 $59.41 $58.94 19,812
2023-09-05 $59.91 $59.91 $59.58 $59.63 $59.16 30,307
2023-09-01 $60.44 $60.44 $59.79 $59.95 $59.48 27,175
2023-08-31 $60.04 $60.07 $59.78 $59.97 $59.50 27,565
2023-08-30 $60.05 $60.13 $59.72 $59.84 $59.37 22,434
2023-08-29 $58.94 $59.85 $58.86 $59.79 $59.32 26,930
2023-08-28 $58.94 $59.21 $58.94 $59.12 $58.66 79,392
2023-08-25 $58.72 $58.87 $58.27 $58.67 $58.67 26,877
2023-08-24 $58.72 $58.86 $58.21 $58.21 $58.21 24,901
2023-08-23 $58.70 $59.22 $58.65 $59.06 $59.06 19,910
2023-08-22 $58.81 $58.81 $58.42 $58.49 $58.49 44,110
2023-08-21 $58.54 $58.60 $58.23 $58.57 $58.57 54,918
2023-08-18 $58.25 $58.73 $58.24 $58.57 $58.57 25,187
2023-08-17 $59.33 $59.33 $58.74 $58.81 $58.81 38,485
2023-08-16 $59.36 $59.59 $59.02 $59.02 $59.02 34,301
2023-08-15 $59.79 $59.83 $59.32 $59.43 $59.43 49,817
2023-08-14 $59.85 $60.13 $59.73 $60.07 $60.07 33,135
2023-08-11 $60.22 $60.49 $60.12 $60.19 $60.19 32,814
2023-08-10 $60.99 $61.19 $60.39 $60.39 $60.39 18,927
2023-08-09 $60.54 $60.61 $60.27 $60.44 $60.44 21,331
2023-08-08 $60.15 $60.41 $59.96 $60.39 $60.39 58,933
2023-08-07 $60.84 $60.99 $60.66 $60.92 $60.92 38,951
2023-08-04 $60.61 $61.15 $60.45 $60.50 $60.50 25,834
2023-08-03 $59.80 $60.22 $59.76 $60.16 $60.16 44,288
2023-08-02 $60.62 $60.64 $60.20 $60.34 $60.34 24,323
2023-08-01 $61.32 $61.48 $61.11 $61.23 $61.23 25,424
2023-07-31 $61.89 $62.13 $61.81 $61.82 $61.82 47,310
2023-07-28 $61.80 $61.95 $61.61 $61.62 $61.62 50,255
2023-07-27 $62.12 $62.12 $61.38 $61.46 $61.46 37,022
2023-07-26 $61.30 $61.89 $61.30 $61.79 $61.79 44,804
2023-07-25 $61.19 $61.51 $61.18 $61.45 $61.45 39,683
2023-07-24 $61.19 $61.38 $61.14 $61.19 $61.19 40,807
2023-07-21 $61.49 $61.49 $61.15 $61.29 $61.29 37,258
2023-07-20 $61.85 $61.95 $61.48 $61.58 $61.58 34,462
2023-07-19 $62.03 $62.18 $61.93 $62.05 $62.05 67,216
2023-07-18 $61.56 $61.97 $61.56 $61.87 $61.87 24,253
2023-07-17 $61.10 $61.36 $61.07 $61.32 $61.32 32,135
2023-07-14 $61.72 $61.81 $61.42 $61.47 $61.47 38,123
2023-07-13 $61.78 $62.10 $61.78 $62.00 $62.00 69,113
2023-07-12 $60.94 $61.40 $60.94 $61.27 $61.27 53,246
2023-07-11 $59.73 $60.17 $59.70 $60.14 $60.14 29,941
2023-07-10 $59.17 $59.57 $59.17 $59.51 $59.51 29,336
2023-07-07 $58.69 $59.65 $58.69 $59.38 $59.38 41,032
2023-07-06 $58.71 $58.71 $58.15 $58.44 $58.44 32,161
2023-07-05 $59.61 $59.61 $59.18 $59.20 $59.20 58,112
2023-07-03 $59.61 $59.89 $59.61 $59.78 $59.78 22,938
2023-06-30 $59.29 $59.69 $59.29 $59.46 $59.46 200,385
2023-06-29 $58.73 $58.90 $58.66 $58.81 $58.81 71,700
2023-06-28 $58.92 $59.11 $58.86 $59.05 $59.05 44,878
2023-06-27 $58.46 $58.78 $58.34 $58.74 $58.74 37,453
2023-06-26 $58.29 $58.51 $58.22 $58.34 $58.34 64,265
2023-06-23 $59.45 $59.59 $59.40 $59.52 $58.30 22,418
2023-06-22 $60.60 $60.68 $60.43 $60.50 $59.27 31,177
2023-06-21 $61.02 $61.42 $60.93 $61.21 $59.96 32,984
2023-06-20 $61.14 $61.14 $60.83 $60.94 $59.70 29,507
2023-06-16 $62.27 $62.27 $61.75 $61.78 $60.52 35,166
2023-06-15 $61.47 $62.14 $61.47 $62.06 $60.79 23,065
2023-06-14 $61.70 $61.97 $61.20 $61.57 $60.31 51,515
2023-06-13 $61.59 $61.70 $61.43 $61.53 $60.27 32,105
2023-06-12 $60.98 $61.13 $60.86 $61.12 $59.87 33,282
2023-06-09 $60.74 $60.86 $60.66 $60.79 $59.55 41,625
2023-06-08 $60.35 $60.66 $60.23 $60.66 $59.42 39,611
2023-06-07 $60.35 $60.60 $60.03 $60.14 $58.91 42,544
2023-06-06 $60.00 $60.50 $60.00 $60.50 $59.27 45,324
2023-06-05 $60.32 $60.34 $60.01 $60.03 $58.81 61,427
2023-06-02 $60.46 $60.51 $60.30 $60.45 $59.22 42,664
2023-06-01 $59.06 $59.55 $58.97 $59.47 $58.26 36,075
2023-05-31 $58.65 $58.78 $58.31 $58.76 $57.56 55,491
2023-05-30 $59.55 $59.55 $59.06 $59.26 $58.05 32,686
2023-05-26 $59.56 $59.67 $59.46 $59.58 $58.36 53,865
2023-05-25 $59.71 $59.71 $59.22 $59.45 $58.24 37,523
2023-05-24 $60.04 $60.04 $59.53 $59.58 $58.36 43,313
2023-05-23 $60.77 $60.92 $60.43 $60.44 $59.21 39,622
2023-05-22 $61.15 $61.32 $61.05 $61.18 $59.93 41,206
2023-05-19 $61.17 $61.40 $61.17 $61.27 $61.27 68,799
2023-05-18 $61.27 $61.27 $60.86 $61.12 $61.12 38,832
2023-05-17 $61.38 $61.55 $61.07 $61.44 $61.44 405,899
2023-05-16 $61.80 $61.86 $61.37 $61.37 $61.37 240,167
2023-05-15 $61.94 $62.22 $61.87 $62.22 $62.22 31,518
2023-05-12 $62.01 $62.01 $61.45 $61.67 $61.67 34,316
2023-05-11 $61.82 $61.92 $61.59 $61.92 $61.92 38,152
2023-05-10 $62.45 $62.45 $61.81 $62.15 $62.15 48,392
2023-05-09 $62.03 $62.33 $61.92 $62.19 $62.19 65,262
2023-05-08 $62.77 $62.77 $62.58 $62.61 $62.61 27,264
2023-05-05 $62.02 $62.68 $61.96 $62.61 $62.61 32,998
2023-05-04 $61.45 $61.83 $61.45 $61.59 $61.59 37,265
2023-05-03 $61.63 $62.01 $61.58 $61.67 $61.67 33,560
2023-05-02 $61.68 $61.68 $61.20 $61.59 $61.59 34,953
2023-05-01 $62.25 $62.42 $62.12 $62.20 $62.20 56,263
2023-04-28 $61.87 $62.24 $61.78 $62.19 $62.19 39,285
2023-04-27 $61.64 $62.10 $61.50 $62.10 $62.10 34,440
2023-04-26 $61.52 $61.57 $61.14 $61.25 $61.25 32,226
2023-04-25 $61.78 $61.78 $61.17 $61.19 $61.19 63,339
2023-04-24 $62.02 $62.16 $61.93 $62.16 $62.16 65,250
2023-04-21 $61.93 $62.07 $61.56 $62.02 $62.02 54,975
2023-04-20 $61.79 $62.04 $61.69 $61.86 $61.86 68,679
2023-04-19 $61.86 $61.93 $61.79 $61.87 $61.87 35,762
2023-04-18 $62.28 $62.32 $62.07 $62.21 $62.21 51,013
2023-04-17 $61.95 $61.97 $61.69 $61.96 $61.96 36,555
2023-04-14 $62.34 $62.47 $61.76 $61.93 $61.93 42,585
2023-04-13 $62.00 $62.36 $61.90 $62.32 $62.32 42,001
2023-04-12 $61.58 $61.69 $61.31 $61.42 $61.42 71,626
2023-04-11 $60.90 $61.01 $60.79 $60.92 $60.92 38,754
2023-04-10 $60.39 $60.65 $60.28 $60.63 $60.63 70,624
2023-04-06 $60.48 $60.87 $60.32 $60.65 $60.65 45,071
2023-04-05 $60.84 $60.84 $60.41 $60.51 $60.51 200,747
2023-04-04 $61.66 $61.76 $61.40 $61.51 $61.51 50,987
2023-04-03 $61.13 $61.52 $61.13 $61.52 $61.52 59,694
2023-03-31 $61.05 $61.24 $60.88 $60.94 $60.94 397,681
2023-03-30 $60.86 $60.98 $60.76 $60.92 $60.92 55,670
2023-03-29 $59.97 $60.17 $59.82 $60.15 $60.15 42,052
2023-03-28 $59.40 $59.64 $59.37 $59.56 $59.56 28,513
2023-03-27 $59.50 $59.66 $59.32 $59.66 $59.66 31,342
2023-03-24 $59.68 $59.84 $59.39 $59.84 $59.84 30,532
2023-03-23 $60.38 $60.75 $59.80 $60.00 $60.00 49,074
2023-03-22 $60.14 $60.83 $59.82 $59.87 $59.87 36,082
2023-03-21 $60.39 $60.46 $60.08 $60.46 $60.46 33,093
2023-03-20 $59.28 $59.84 $59.28 $59.65 $59.65 74,709
2023-03-17 $59.35 $59.35 $58.88 $59.02 $59.02 40,948
2023-03-16 $58.76 $59.74 $58.70 $59.70 $59.70 50,981
2023-03-15 $59.00 $59.32 $58.54 $59.32 $59.32 61,937
2023-03-14 $60.56 $60.68 $60.23 $60.64 $60.64 47,374
2023-03-13 $59.80 $60.49 $59.63 $60.04 $60.04 39,087
2023-03-10 $61.37 $61.64 $60.74 $60.85 $60.85 68,961
2023-03-09 $62.04 $62.12 $61.34 $61.41 $61.41 47,563
2023-03-08 $61.76 $62.14 $61.71 $61.91 $61.91 48,764
2023-03-07 $62.54 $62.54 $61.38 $61.51 $61.51 28,122
2023-03-06 $62.67 $62.75 $62.45 $62.55 $62.55 46,928
2023-03-03 $62.21 $62.83 $62.03 $62.72 $62.72 68,357
2023-03-02 $61.56 $61.93 $61.50 $61.92 $61.92 60,636
2023-03-01 $61.94 $62.06 $61.70 $62.03 $62.03 184,824
2023-02-28 $61.68 $61.83 $61.43 $61.48 $61.48 37,570
2023-02-27 $61.65 $61.86 $61.52 $61.80 $61.80 30,975
2023-02-24 $61.06 $61.10 $60.82 $61.01 $61.01 47,246
2023-02-23 $61.72 $61.81 $61.24 $61.81 $61.81 54,629
2023-02-22 $61.38 $61.44 $60.99 $61.04 $61.04 58,906
2023-02-21 $62.04 $62.09 $61.59 $61.61 $61.61 40,276
2023-02-17 $61.87 $62.27 $61.66 $62.17 $62.17 73,039
2023-02-16 $61.70 $62.30 $61.66 $61.99 $61.99 68,985
2023-02-15 $61.79 $62.21 $61.70 $62.20 $62.20 52,855
2023-02-14 $62.08 $62.76 $62.02 $62.54 $62.54 82,588
2023-02-13 $61.79 $62.36 $61.77 $62.34 $62.34 53,367
2023-02-10 $61.98 $61.98 $61.58 $61.86 $61.86 87,838
2023-02-09 $62.84 $62.84 $61.95 $62.07 $62.07 58,813
2023-02-08 $62.29 $62.39 $61.85 $61.91 $61.91 50,218
2023-02-07 $61.66 $62.37 $61.36 $62.35 $62.35 44,507
2023-02-06 $62.08 $62.18 $61.77 $62.01 $62.01 36,118
2023-02-03 $62.90 $63.15 $62.59 $62.71 $62.71 46,193
2023-02-02 $64.12 $64.12 $63.45 $63.87 $63.87 61,918
2023-02-01 $63.02 $63.88 $62.80 $63.70 $63.70 56,585
2023-01-31 $62.44 $62.86 $62.20 $62.85 $62.85 43,851
2023-01-30 $62.50 $62.79 $62.30 $62.30 $62.30 63,090
2023-01-27 $62.56 $62.93 $62.49 $62.86 $62.86 52,509
2023-01-26 $62.79 $62.83 $62.30 $62.77 $62.77 48,800
2023-01-25 $62.24 $62.74 $62.12 $62.68 $62.68 50,073
2023-01-24 $62.20 $62.51 $61.98 $62.44 $62.44 51,161
2023-01-23 $61.88 $62.41 $61.79 $62.33 $62.33 53,850
2023-01-20 $61.53 $62.09 $61.34 $62.09 $62.09 41,002
2023-01-19 $61.44 $61.56 $61.12 $61.45 $61.45 46,711
2023-01-18 $62.51 $62.51 $61.55 $61.57 $61.57 79,930
2023-01-17 $61.72 $61.90 $61.59 $61.75 $61.75 51,439
2023-01-13 $61.12 $61.64 $61.05 $61.62 $61.62 41,614
2023-01-12 $60.90 $61.32 $60.30 $61.27 $61.27 38,261
2023-01-11 $60.14 $60.28 $59.92 $60.25 $60.25 59,646
2023-01-10 $59.77 $59.81 $59.53 $59.72 $59.72 40,334
2023-01-09 $59.95 $60.29 $59.72 $59.74 $59.74 81,458
2023-01-06 $58.47 $59.58 $58.11 $59.52 $59.52 42,228
2023-01-05 $58.30 $58.37 $58.06 $58.15 $58.15 49,735
2023-01-04 $58.95 $59.06 $58.62 $58.81 $58.81 106,341
2023-01-03 $58.68 $58.87 $58.16 $58.33 $58.33 44,761
2022-12-30 $58.05 $58.28 $57.84 $57.96 $57.96 159,980
2022-12-29 $58.05 $58.47 $57.89 $58.34 $58.34 107,341
2022-12-28 $57.91 $58.00 $57.16 $57.21 $57.21 94,467
2022-12-27 $57.64 $57.97 $57.62 $57.72 $57.72 82,048
2022-12-23 $57.37 $57.76 $57.32 $57.75 $57.75 74,717
2022-12-22 $58.01 $58.01 $57.40 $57.85 $57.35 54,738
2022-12-21 $57.96 $58.31 $57.85 $58.10 $57.59 69,580
2022-12-20 $57.51 $57.81 $57.44 $57.60 $57.10 74,524
2022-12-19 $57.84 $57.88 $57.34 $57.46 $56.96 68,390
2022-12-16 $57.44 $57.78 $57.35 $57.55 $57.05 55,180
2022-12-15 $58.68 $58.68 $57.72 $57.85 $57.35 52,886
2022-12-14 $59.26 $59.69 $58.82 $59.17 $58.66 64,165
2022-12-13 $60.09 $60.09 $59.07 $59.32 $58.80 77,261
2022-12-12 $58.30 $58.38 $58.04 $58.36 $57.85 62,353
2022-12-09 $58.34 $58.71 $58.31 $58.36 $57.85 35,230
2022-12-08 $58.07 $58.31 $57.88 $58.25 $57.74 68,083
2022-12-07 $58.06 $58.21 $57.77 $57.98 $57.48 89,860
2022-12-06 $58.50 $58.50 $57.86 $58.04 $57.53 41,333
2022-12-05 $59.23 $59.30 $58.38 $58.54 $58.03 51,292
2022-12-02 $58.90 $59.71 $58.90 $59.46 $59.46 46,333
2022-12-01 $59.47 $59.60 $59.04 $59.41 $59.41 68,960
2022-11-30 $58.18 $58.91 $57.66 $58.73 $58.73 61,939
2022-11-29 $57.87 $58.23 $57.85 $58.00 $58.00 49,524
2022-11-28 $58.24 $58.51 $57.72 $57.83 $57.83 69,155
2022-11-25 $58.49 $58.93 $58.49 $58.85 $58.85 10,240
2022-11-23 $57.67 $58.37 $57.67 $58.27 $58.27 37,185
2022-11-22 $57.30 $57.76 $57.19 $57.74 $57.74 52,160
2022-11-21 $56.83 $56.97 $56.63 $56.95 $56.95 71,213
2022-11-18 $57.41 $57.46 $57.09 $57.27 $57.27 53,265
2022-11-17 $56.64 $57.20 $56.60 $57.20 $57.20 48,711
2022-11-16 $57.37 $57.41 $57.06 $57.26 $57.26 46,352
2022-11-15 $58.19 $58.19 $57.07 $57.50 $57.50 82,581
2022-11-14 $57.33 $57.69 $57.25 $57.27 $57.27 43,316
2022-11-11 $57.51 $58.24 $57.31 $58.12 $58.12 35,222
2022-11-10 $55.77 $56.84 $55.65 $56.84 $56.84 52,693
2022-11-09 $54.18 $54.49 $53.68 $53.77 $53.77 91,866
2022-11-08 $54.21 $54.87 $54.14 $54.53 $54.53 88,150
2022-11-07 $54.09 $54.28 $53.86 $54.03 $54.03 135,716
2022-11-04 $53.10 $53.83 $52.76 $53.83 $53.83 109,712
2022-11-03 $51.69 $52.15 $51.63 $51.96 $51.96 120,426
2022-11-02 $53.15 $53.94 $52.41 $52.47 $52.47 61,517
2022-11-01 $53.55 $53.65 $52.85 $53.13 $53.13 155,014
2022-10-31 $52.70 $52.79 $52.53 $52.62 $52.62 80,728
2022-10-28 $52.76 $53.19 $52.61 $53.19 $53.19 44,796
2022-10-27 $53.29 $53.60 $52.92 $52.93 $52.93 53,748
2022-10-26 $53.05 $53.79 $53.05 $53.45 $53.45 66,903
2022-10-25 $52.11 $52.90 $52.11 $52.87 $52.87 90,194
2022-10-24 $51.71 $51.95 $51.39 $51.75 $51.75 87,369
2022-10-21 $51.17 $52.46 $51.03 $52.37 $52.37 71,299
2022-10-20 $51.80 $52.27 $51.37 $51.56 $51.56 54,856
2022-10-19 $51.81 $51.99 $51.38 $51.58 $51.58 73,567
2022-10-18 $52.59 $52.59 $51.89 $52.15 $52.15 78,877
2022-10-17 $51.90 $52.13 $51.90 $51.93 $51.93 49,581
2022-10-14 $51.82 $51.92 $50.77 $50.83 $50.83 68,764
2022-10-13 $50.10 $51.98 $50.03 $51.74 $51.74 105,201
2022-10-12 $50.86 $51.00 $50.69 $50.78 $50.78 149,314
2022-10-11 $51.26 $51.72 $50.87 $51.00 $51.00 49,114
2022-10-10 $51.76 $51.76 $51.26 $51.57 $51.57 45,865
2022-10-07 $52.38 $52.38 $51.65 $51.86 $51.86 71,722
2022-10-06 $52.89 $53.11 $52.55 $52.63 $52.63 71,473
2022-10-05 $52.93 $53.43 $52.56 $53.16 $53.16 146,067
2022-10-04 $53.27 $53.98 $53.27 $53.96 $53.96 61,127
2022-10-03 $51.73 $52.54 $51.55 $52.40 $52.40 84,929
2022-09-30 $51.29 $52.02 $51.29 $51.44 $51.44 199,555
2022-09-29 $51.33 $51.44 $50.73 $51.37 $51.37 140,414
2022-09-28 $50.95 $52.23 $50.78 $52.11 $52.11 83,073
2022-09-27 $51.60 $51.78 $50.75 $51.06 $51.06 114,192
2022-09-26 $51.99 $52.33 $51.47 $51.65 $51.65 107,579
2022-09-23 $53.77 $53.77 $52.92 $53.32 $52.74 75,308
2022-09-22 $55.18 $55.18 $54.74 $54.93 $54.34 45,850
2022-09-21 $55.53 $56.00 $54.96 $54.97 $54.38 102,417
2022-09-20 $55.81 $55.81 $55.22 $55.51 $54.91 46,384
2022-09-19 $55.87 $56.63 $55.82 $56.63 $56.02 46,032
2022-09-16 $56.22 $56.55 $56.08 $56.55 $55.94 63,449
2022-09-15 $56.75 $57.00 $56.47 $56.58 $56.58 78,769
2022-09-14 $57.09 $57.34 $56.90 $57.17 $57.17 56,142
2022-09-13 $57.65 $57.93 $56.75 $56.81 $56.81 41,456
2022-09-12 $58.73 $59.00 $58.68 $58.81 $58.81 35,828
2022-09-09 $57.73 $58.16 $57.73 $58.14 $58.14 81,356
2022-09-08 $56.30 $56.78 $56.18 $56.75 $56.75 43,053
2022-09-07 $55.89 $56.69 $55.89 $56.69 $56.69 39,503
2022-09-06 $56.83 $56.83 $56.24 $56.39 $56.39 52,915
2022-09-02 $57.76 $57.98 $56.66 $56.79 $56.79 183,365
2022-09-01 $57.51 $57.52 $56.96 $57.51 $57.51 111,868
2022-08-31 $58.57 $58.74 $58.27 $58.29 $58.29 67,361
2022-08-30 $59.23 $59.23 $58.34 $58.54 $58.54 122,598
2022-08-29 $58.89 $59.13 $58.75 $58.86 $58.86 52,110
2022-08-26 $60.59 $60.59 $59.02 $59.07 $59.07 54,853
2022-08-25 $60.03 $60.47 $59.94 $60.46 $60.46 62,138
2022-08-24 $59.54 $60.07 $59.54 $59.89 $59.89 48,672
2022-08-23 $59.41 $60.09 $59.41 $59.65 $59.65 46,633
2022-08-22 $59.78 $59.78 $59.21 $59.35 $59.35 73,337
2022-08-19 $60.68 $60.69 $60.26 $60.44 $60.44 59,775
2022-08-18 $61.47 $61.50 $61.14 $61.29 $61.29 50,117
2022-08-17 $61.28 $61.65 $61.04 $61.39 $61.39 45,085
2022-08-16 $61.69 $62.01 $61.58 $61.91 $61.91 68,203
2022-08-15 $61.81 $61.98 $61.73 $61.87 $61.87 46,007
2022-08-12 $62.21 $62.52 $62.02 $62.46 $62.46 58,075
2022-08-11 $62.41 $62.55 $61.93 $62.03 $62.03 152,608
2022-08-10 $61.86 $62.20 $61.66 $62.12 $62.12 109,139
2022-08-09 $60.66 $60.70 $60.31 $60.41 $60.41 45,132
2022-08-08 $60.91 $61.09 $60.56 $60.62 $60.62 74,220
2022-08-05 $60.29 $60.59 $60.18 $60.54 $60.54 71,530
2022-08-04 $60.71 $61.05 $60.65 $61.02 $61.02 53,070
2022-08-03 $60.47 $60.75 $60.17 $60.70 $60.70 65,503
2022-08-02 $60.83 $60.94 $60.30 $60.30 $60.30 63,548
2022-08-01 $61.42 $61.68 $61.15 $61.45 $61.45 84,443
2022-07-29 $60.89 $61.41 $60.60 $61.41 $61.41 82,926
2022-07-28 $60.54 $60.86 $60.13 $60.86 $60.86 111,578
2022-07-27 $59.70 $60.52 $59.52 $60.45 $60.45 109,962
2022-07-26 $59.69 $59.69 $59.30 $59.37 $59.37 46,713
2022-07-25 $60.17 $60.23 $59.91 $60.20 $60.20 50,373
2022-07-22 $59.99 $60.20 $59.39 $59.62 $59.62 96,434
2022-07-21 $58.94 $59.72 $58.94 $59.72 $59.72 115,808
2022-07-20 $58.96 $59.12 $58.51 $58.86 $58.86 130,669
2022-07-19 $58.64 $59.09 $58.63 $59.01 $59.01 102,401
2022-07-18 $58.12 $58.34 $57.69 $57.79 $57.79 92,450
2022-07-15 $57.17 $57.38 $56.77 $57.38 $57.38 85,641
2022-07-14 $56.37 $56.77 $55.93 $56.69 $56.69 115,006
2022-07-13 $56.76 $57.60 $56.72 $57.26 $57.26 137,974
2022-07-12 $57.23 $57.71 $57.20 $57.40 $57.40 78,352
2022-07-11 $57.59 $57.65 $57.27 $57.32 $57.32 106,167
2022-07-08 $58.12 $58.42 $57.87 $58.23 $58.23 62,218
2022-07-07 $57.68 $58.08 $57.63 $58.00 $58.00 101,193
2022-07-06 $57.23 $57.35 $56.85 $57.24 $57.24 73,480
2022-07-05 $56.82 $57.37 $56.56 $57.36 $57.36 83,043
2022-07-01 $57.69 $58.52 $57.60 $58.52 $58.52 68,986
2022-06-30 $57.66 $58.44 $57.44 $58.38 $58.38 165,465
2022-06-29 $58.82 $58.82 $58.43 $58.51 $58.51 168,135
2022-06-28 $59.58 $59.68 $58.83 $58.86 $58.86 145,299
2022-06-27 $59.19 $59.36 $58.97 $59.05 $59.05 97,211
2022-06-24 $58.40 $59.15 $58.40 $59.14 $59.14 47,722
2022-06-23 $59.55 $59.63 $59.00 $59.55 $58.01 115,183
2022-06-22 $59.32 $60.03 $59.32 $59.63 $58.08 46,854
2022-06-21 $59.97 $60.12 $59.77 $59.77 $58.22 110,460
2022-06-17 $59.35 $59.48 $58.87 $59.21 $57.67 49,478
2022-06-16 $59.25 $59.67 $58.93 $59.34 $57.80 91,676
2022-06-15 $59.98 $60.84 $59.47 $60.52 $58.95 57,578
2022-06-14 $59.98 $60.03 $59.07 $59.41 $57.87 147,991
2022-06-13 $60.57 $60.72 $59.82 $60.01 $58.45 68,732
2022-06-10 $62.25 $62.29 $61.80 $61.98 $60.37 61,712
2022-06-09 $63.99 $64.09 $63.18 $63.18 $61.54 43,583
2022-06-08 $64.60 $64.78 $64.24 $64.32 $62.65 39,436
2022-06-07 $64.36 $65.15 $64.36 $65.09 $63.40 74,683
2022-06-06 $65.37 $65.38 $64.80 $64.98 $63.29 36,923
2022-06-03 $64.92 $65.01 $64.66 $64.87 $63.19 46,761
2022-06-02 $64.97 $65.71 $64.82 $65.70 $64.00 40,672
2022-06-01 $65.47 $65.53 $64.47 $64.72 $63.04 56,576
2022-05-31 $65.06 $65.27 $64.81 $65.03 $63.34 44,692
2022-05-27 $64.97 $65.27 $64.87 $65.13 $63.44 59,388
2022-05-26 $64.05 $64.79 $64.05 $64.66 $62.98 65,181
2022-05-25 $63.59 $64.26 $63.59 $64.03 $62.37 96,893
2022-05-24 $64.10 $64.42 $63.83 $64.22 $62.55 40,977
2022-05-23 $64.32 $64.71 $64.21 $64.58 $62.90 55,097
2022-05-20 $63.78 $63.78 $62.92 $63.56 $61.91 64,772
2022-05-19 $62.71 $63.53 $62.71 $63.23 $61.59 55,171
2022-05-18 $63.39 $63.46 $62.46 $62.54 $60.91 54,582
2022-05-17 $63.67 $63.89 $63.43 $63.81 $62.15 57,870
2022-05-16 $62.41 $62.95 $62.32 $62.64 $61.02 73,994
2022-05-13 $61.97 $62.70 $61.97 $62.64 $61.02 103,696
2022-05-12 $60.99 $61.66 $60.83 $61.29 $59.70 115,970
2022-05-11 $61.92 $62.57 $61.44 $61.46 $59.87 72,731
2022-05-10 $62.30 $62.36 $61.35 $61.69 $60.09 107,388
2022-05-09 $62.18 $62.18 $61.45 $61.62 $60.02 100,340
2022-05-06 $63.53 $63.69 $63.05 $63.44 $61.79 77,645
2022-05-05 $65.03 $65.03 $63.44 $63.92 $62.26 84,342
2022-05-04 $64.76 $65.97 $64.23 $65.83 $64.12 130,496
2022-05-03 $64.85 $64.97 $64.62 $64.83 $63.15 135,191
2022-05-02 $64.48 $64.80 $63.86 $64.51 $62.84 46,227
2022-04-29 $65.49 $65.84 $64.73 $64.73 $63.05 92,672
2022-04-28 $65.02 $65.51 $64.60 $65.38 $63.68 51,620
2022-04-27 $64.51 $64.92 $64.24 $64.62 $62.94 63,511
2022-04-26 $65.47 $65.47 $64.44 $64.51 $62.84 47,768
2022-04-25 $65.61 $65.93 $65.13 $65.87 $64.16 33,947
2022-04-22 $67.11 $67.11 $66.25 $66.31 $64.59 45,492
2022-04-21 $68.34 $68.36 $67.10 $67.13 $65.39 33,856
2022-04-20 $67.76 $67.92 $67.57 $67.77 $66.01 72,846
2022-04-19 $66.82 $67.34 $66.80 $67.34 $65.59 33,503
2022-04-18 $67.13 $67.40 $66.90 $67.15 $65.41 64,401
2022-04-14 $67.75 $67.75 $67.37 $67.44 $65.69 38,945
2022-04-13 $66.92 $67.54 $66.88 $67.53 $65.78 44,306
2022-04-12 $67.40 $67.46 $66.78 $66.95 $65.21 34,144
2022-04-11 $67.56 $67.59 $67.14 $67.16 $65.42 31,237
2022-04-08 $67.70 $68.06 $67.60 $67.88 $66.12 67,728
2022-04-07 $67.88 $68.13 $67.54 $67.95 $66.19 34,573
2022-04-06 $68.03 $68.26 $67.68 $67.98 $66.22 28,603
2022-04-05 $69.38 $69.52 $68.66 $68.84 $67.05 64,233
2022-04-04 $69.30 $69.61 $69.24 $69.47 $67.67 35,209
2022-04-01 $69.00 $69.25 $68.81 $69.23 $67.43 64,908
2022-03-31 $69.18 $69.32 $68.61 $68.64 $66.86 146,915
2022-03-30 $69.67 $69.87 $69.31 $69.52 $67.72 71,051
2022-03-29 $69.94 $69.97 $69.40 $69.87 $68.06 34,626
2022-03-28 $68.48 $68.65 $68.28 $68.65 $66.87 75,873
2022-03-25 $68.79 $69.07 $68.60 $69.07 $67.28 50,942
2022-03-24 $68.68 $68.94 $68.56 $68.85 $66.84 43,288
2022-03-23 $68.74 $69.01 $68.66 $68.76 $66.75 53,256
2022-03-22 $69.47 $69.66 $69.34 $69.56 $67.53 59,864
2022-03-21 $69.28 $69.38 $68.79 $69.10 $67.08 149,209
2022-03-18 $68.38 $69.43 $68.31 $69.37 $67.35 34,569
2022-03-17 $68.31 $69.10 $68.20 $68.82 $66.81 134,397
2022-03-16 $67.62 $68.57 $67.19 $68.57 $66.57 120,841
2022-03-15 $66.51 $66.75 $66.15 $66.72 $64.77 49,984
2022-03-14 $66.57 $66.87 $66.03 $66.24 $64.31 56,012
2022-03-11 $66.92 $66.92 $65.59 $65.66 $63.74 54,756
2022-03-10 $65.74 $66.35 $65.74 $66.06 $64.13 69,021
2022-03-09 $65.86 $66.73 $65.74 $66.31 $64.38 66,697
2022-03-08 $64.41 $65.42 $63.76 $64.17 $62.30 227,459
2022-03-07 $65.50 $65.57 $63.78 $64.07 $62.20 89,586
2022-03-04 $66.15 $66.31 $65.71 $66.24 $64.31 84,807
2022-03-03 $68.34 $68.42 $67.28 $67.52 $65.55 51,780
2022-03-02 $68.18 $68.67 $67.97 $68.49 $66.49 53,333
2022-03-01 $68.97 $69.06 $67.59 $68.06 $66.07 69,557
2022-02-28 $69.29 $69.95 $69.08 $69.39 $67.37 47,054
2022-02-25 $69.08 $70.02 $68.96 $69.92 $67.88 51,547
2022-02-24 $67.23 $68.58 $67.01 $68.52 $66.52 122,909
2022-02-23 $70.74 $70.74 $69.60 $69.68 $67.65 40,306
2022-02-22 $70.38 $70.62 $69.83 $70.19 $68.14 94,650
2022-02-18 $71.33 $71.47 $70.97 $71.07 $69.00 74,494
2022-02-17 $71.79 $71.84 $71.24 $71.36 $69.28 62,119
2022-02-16 $71.88 $72.52 $71.84 $72.42 $70.31 53,974
2022-02-15 $71.64 $72.05 $71.49 $72.05 $69.95 65,719
2022-02-14 $70.89 $70.98 $70.32 $70.66 $68.60 23,304
2022-02-11 $71.87 $72.26 $71.00 $71.17 $69.09 49,765
2022-02-10 $71.81 $72.90 $71.81 $71.98 $69.88 50,365
2022-02-09 $72.53 $72.69 $72.43 $72.68 $70.56 36,385
2022-02-08 $71.21 $71.60 $71.10 $71.52 $69.44 32,845
2022-02-07 $71.35 $71.64 $71.19 $71.37 $69.29 52,958
2022-02-04 $70.96 $71.55 $70.77 $71.25 $69.17 25,084
2022-02-03 $71.51 $71.59 $71.05 $71.08 $69.01 51,758
2022-02-02 $72.04 $72.04 $71.61 $71.89 $69.79 40,413
2022-02-01 $70.98 $71.24 $70.58 $71.22 $69.14 64,634
2022-01-31 $69.70 $70.78 $69.70 $70.78 $68.72 37,916
2022-01-28 $68.98 $69.37 $68.57 $69.32 $67.30 70,131
2022-01-27 $69.49 $69.71 $68.86 $69.03 $67.02 85,322
2022-01-26 $70.32 $70.50 $69.15 $69.55 $67.52 183,849
2022-01-25 $69.51 $70.27 $68.96 $69.79 $67.75 73,064
2022-01-24 $69.49 $70.16 $68.38 $70.09 $68.05 143,387
2022-01-21 $71.55 $71.67 $70.84 $70.93 $68.86 106,557
2022-01-20 $72.44 $72.78 $71.64 $71.64 $69.55 56,006
2022-01-19 $72.69 $72.76 $72.25 $72.25 $70.14 53,676
2022-01-18 $72.63 $72.72 $72.27 $72.40 $70.29 44,764
2022-01-14 $73.54 $73.79 $73.32 $73.75 $71.60 154,770
2022-01-13 $74.55 $74.55 $73.71 $73.78 $71.63 85,642
2022-01-12 $74.05 $74.38 $73.99 $74.27 $72.10 65,671
2022-01-11 $72.82 $73.61 $72.65 $73.56 $71.41 69,905
2022-01-10 $72.63 $72.77 $72.17 $72.73 $70.61 44,704
2022-01-07 $73.15 $73.52 $72.93 $73.45 $71.31 44,054
2022-01-06 $73.52 $73.70 $73.26 $73.41 $71.27 37,532
2022-01-05 $74.59 $74.72 $73.68 $73.68 $71.53 54,825
2022-01-04 $74.50 $74.58 $74.20 $74.35 $72.18 55,406
2022-01-03 $73.92 $74.08 $73.70 $73.95 $71.79 50,275
2021-12-31 $73.70 $73.93 $73.58 $73.65 $71.50 49,669
2021-12-30 $73.77 $73.85 $73.53 $73.53 $71.38 65,961
2021-12-29 $73.67 $73.85 $73.66 $73.80 $71.59 43,113
2021-12-28 $73.30 $73.62 $73.29 $73.29 $71.09 26,488
2021-12-27 $72.62 $73.12 $72.62 $73.07 $70.88 63,708
2021-12-23 $72.67 $73.24 $72.67 $73.06 $70.32 84,853
2021-12-22 $72.05 $72.76 $72.05 $72.70 $69.97 56,710
2021-12-21 $71.50 $71.96 $71.49 $71.93 $69.23 53,470
2021-12-20 $71.07 $71.39 $70.93 $71.37 $68.69 90,299
2021-12-17 $71.89 $72.18 $71.57 $71.64 $68.95 46,887
2021-12-16 $72.61 $72.61 $72.00 $72.17 $69.46 39,786
2021-12-15 $71.54 $72.27 $71.25 $72.13 $69.42 41,471
2021-12-14 $71.43 $71.63 $71.12 $71.39 $68.71 40,735
2021-12-13 $72.02 $72.07 $71.56 $71.57 $68.88 34,244
2021-12-10 $72.55 $72.65 $72.27 $72.55 $69.83 46,109
2021-12-09 $72.42 $72.46 $72.21 $72.37 $69.65 44,498
2021-12-08 $72.62 $72.82 $72.54 $72.71 $69.98 47,238
2021-12-07 $72.12 $72.71 $72.12 $72.65 $69.92 49,942
2021-12-06 $70.94 $71.28 $70.77 $71.18 $68.51 33,572
2021-12-03 $71.17 $71.21 $70.41 $70.94 $68.28 74,248
2021-12-02 $70.43 $71.15 $70.43 $70.94 $68.28 58,362
2021-12-01 $71.53 $71.68 $70.11 $70.11 $67.48 50,337
2021-11-30 $70.85 $71.17 $69.92 $70.49 $67.84 68,127
2021-11-29 $71.14 $71.14 $70.58 $70.90 $68.24 80,953
2021-11-26 $71.01 $71.17 $70.43 $70.73 $68.08 63,325
2021-11-24 $71.95 $72.33 $71.73 $72.33 $69.62 52,253
2021-11-23 $72.86 $73.08 $72.57 $72.90 $70.16 36,475
2021-11-22 $73.29 $73.53 $72.94 $72.94 $70.20 49,361
2021-11-19 $73.54 $73.72 $73.38 $73.39 $70.64 34,003
2021-11-18 $73.71 $73.93 $73.54 $73.85 $71.08 26,895
2021-11-17 $73.87 $73.93 $73.70 $73.83 $71.06 40,687
2021-11-16 $74.29 $74.29 $74.03 $74.04 $71.26 30,042
2021-11-15 $74.85 $74.85 $74.52 $74.60 $71.80 33,423
2021-11-12 $74.63 $74.88 $74.58 $74.88 $72.07 17,231
2021-11-11 $74.56 $74.70 $74.49 $74.49 $71.69 20,132
2021-11-10 $74.97 $75.05 $74.19 $74.26 $71.47 64,309
2021-11-09 $75.58 $75.61 $75.17 $75.41 $72.58 35,219
2021-11-08 $75.75 $75.85 $75.58 $75.72 $72.88 51,929
2021-11-05 $75.78 $75.91 $75.50 $75.82 $72.97 55,794
2021-11-04 $76.00 $76.00 $75.75 $75.87 $73.02 52,267
2021-11-03 $75.46 $76.14 $75.39 $76.05 $73.20 51,919
2021-11-02 $75.52 $75.64 $75.49 $75.49 $72.66 19,755
2021-11-01 $75.57 $76.01 $75.57 $76.01 $73.16 60,193
2021-10-29 $75.13 $75.30 $74.97 $75.23 $72.41 39,761
2021-10-28 $75.31 $75.77 $75.31 $75.68 $72.84 26,251
2021-10-27 $75.40 $75.47 $75.09 $75.09 $72.27 33,350
2021-10-26 $75.72 $75.72 $75.27 $75.27 $72.45 24,885
2021-10-25 $75.49 $75.63 $75.36 $75.53 $72.70 36,646
2021-10-22 $75.79 $76.08 $75.67 $75.92 $73.07 21,482
2021-10-21 $75.68 $75.81 $75.49 $75.61 $72.77 34,343
2021-10-20 $75.64 $76.07 $75.64 $76.01 $73.16 22,163
2021-10-19 $75.70 $75.91 $75.65 $75.79 $72.95 35,473
2021-10-18 $74.96 $75.24 $74.87 $75.20 $72.37 37,007
2021-10-15 $75.08 $75.41 $75.08 $75.39 $72.56 35,277
2021-10-14 $74.66 $74.80 $74.56 $74.77 $71.96 22,352
2021-10-13 $73.90 $74.33 $73.89 $74.26 $71.47 21,550
2021-10-12 $73.54 $73.78 $73.42 $73.60 $70.84 22,975
2021-10-11 $73.85 $74.08 $73.43 $73.43 $70.67 23,923
2021-10-08 $74.06 $74.08 $73.68 $73.78 $71.01 62,175
2021-10-07 $73.70 $74.25 $73.70 $73.93 $71.16 22,835
2021-10-06 $72.88 $73.46 $72.62 $73.39 $70.64 45,554
2021-10-05 $73.48 $73.96 $73.39 $73.67 $70.91 113,548
2021-10-04 $74.26 $74.26 $73.38 $73.57 $70.81 65,629
2021-10-01 $74.38 $74.73 $74.04 $74.58 $71.78 65,116
2021-09-30 $74.44 $74.62 $74.06 $74.24 $71.45 60,455
2021-09-29 $74.67 $74.67 $74.18 $74.18 $71.40 41,931
2021-09-28 $75.20 $75.20 $74.44 $74.63 $71.83 54,452
2021-09-27 $75.86 $76.25 $75.86 $76.16 $73.30 31,051
2021-09-24 $76.21 $76.42 $76.12 $76.34 $73.48 40,554
2021-09-23 $77.08 $77.53 $77.08 $77.40 $74.02 37,261
2021-09-22 $76.32 $76.83 $76.29 $76.29 $72.96 46,698
2021-09-21 $76.34 $76.42 $75.97 $76.07 $72.75 21,529
2021-09-20 $75.48 $75.66 $74.94 $75.56 $72.26 36,171
2021-09-17 $77.47 $77.47 $76.98 $77.23 $73.86 33,520
2021-09-16 $77.50 $77.89 $77.34 $77.89 $74.49 41,582
2021-09-15 $77.74 $78.06 $77.56 $78.00 $74.59 20,481
2021-09-14 $78.48 $78.56 $77.85 $77.97 $74.57 37,173
2021-09-13 $78.55 $78.60 $78.20 $78.59 $75.16 46,505
2021-09-10 $78.62 $78.66 $77.80 $77.87 $74.47 52,756
2021-09-09 $78.07 $78.41 $78.07 $78.19 $74.78 51,943
2021-09-08 $78.40 $78.48 $77.95 $78.00 $74.59 30,830
2021-09-07 $78.73 $78.92 $78.65 $78.77 $75.33 40,259
2021-09-03 $78.93 $79.26 $78.88 $79.21 $75.75 20,868
2021-09-02 $78.46 $78.60 $78.42 $78.44 $75.01 34,633
2021-09-01 $77.89 $78.25 $77.84 $78.01 $74.60 34,236
2021-08-31 $77.61 $77.68 $77.45 $77.53 $74.14 21,880
2021-08-30 $77.24 $77.43 $77.24 $77.36 $73.98 20,760
2021-08-27 $76.36 $77.12 $76.29 $77.06 $73.69 21,578
2021-08-26 $76.48 $76.67 $76.32 $76.35 $73.01 20,789
2021-08-25 $76.66 $76.90 $76.53 $76.75 $73.40 34,506
2021-08-24 $76.42 $76.72 $76.32 $76.56 $73.22 30,117
2021-08-23 $75.89 $76.31 $75.88 $76.26 $72.93 30,394
2021-08-20 $74.90 $75.45 $74.90 $75.41 $72.12 22,650
2021-08-19 $75.14 $75.49 $75.04 $75.29 $72.00 41,471
2021-08-18 $76.09 $76.29 $75.89 $75.89 $72.58 31,670
2021-08-17 $75.75 $75.92 $75.37 $75.67 $72.37 28,577
2021-08-16 $76.39 $76.69 $76.22 $76.65 $73.30 32,215
2021-08-13 $76.84 $77.00 $76.73 $77.00 $73.64 23,386
2021-08-12 $76.66 $76.77 $76.57 $76.73 $73.38 20,738
2021-08-11 $76.49 $76.69 $76.33 $76.62 $73.27 47,734
2021-08-10 $75.88 $76.12 $75.83 $76.12 $72.80 37,363
2021-08-09 $75.85 $75.91 $75.69 $75.83 $72.52 26,131
2021-08-06 $76.22 $76.22 $75.85 $76.01 $72.69 51,806
2021-08-05 $76.25 $76.41 $76.20 $76.37 $73.04 24,691
2021-08-04 $76.29 $76.40 $75.93 $75.98 $72.66 62,225
2021-08-03 $76.46 $76.62 $76.05 $76.60 $73.26 33,754
2021-08-02 $76.35 $76.51 $76.02 $76.10 $72.78 25,823
2021-07-30 $75.83 $76.00 $75.52 $75.71 $72.40 16,235
2021-07-29 $75.96 $76.24 $75.96 $76.11 $72.79 76,019
2021-07-28 $75.37 $75.75 $75.17 $75.64 $72.34 34,118
2021-07-27 $75.12 $75.22 $74.87 $75.20 $71.92 35,714
2021-07-26 $75.11 $75.45 $75.11 $75.45 $72.15 15,035
2021-07-23 $75.10 $75.15 $74.90 $75.03 $71.76 18,976
2021-07-22 $74.82 $74.82 $74.38 $74.61 $71.35 20,690
2021-07-21 $73.89 $74.62 $73.89 $74.62 $71.36 26,257
2021-07-20 $72.74 $73.55 $72.56 $73.49 $70.28 43,817
2021-07-19 $73.13 $73.19 $72.46 $72.88 $69.70 45,276
2021-07-16 $74.94 $74.94 $74.29 $74.39 $71.14 18,157
2021-07-15 $74.96 $75.11 $74.72 $74.95 $71.68 37,573
2021-07-14 $75.66 $75.69 $75.33 $75.44 $72.15 56,911
2021-07-13 $75.43 $75.55 $75.05 $75.15 $71.87 70,530
2021-07-12 $75.23 $75.55 $75.22 $75.50 $72.20 23,923
2021-07-09 $74.88 $75.37 $74.88 $75.28 $71.99 30,043
2021-07-08 $73.96 $74.22 $73.71 $74.09 $70.85 43,592
2021-07-07 $75.01 $75.20 $74.77 $75.11 $71.83 44,367
2021-07-06 $75.24 $75.25 $74.53 $74.84 $71.57 32,969
2021-07-02 $75.06 $75.26 $74.86 $75.21 $71.93 26,898
2021-07-01 $74.65 $74.67 $74.43 $74.65 $71.39 51,632
2021-06-30 $74.36 $74.69 $74.34 $74.68 $71.42 75,391
2021-06-29 $74.78 $74.80 $74.55 $74.79 $71.52 79,917
2021-06-28 $75.03 $75.03 $74.59 $74.74 $71.48 42,119
2021-06-25 $74.97 $75.11 $74.83 $75.00 $71.72 43,837
2021-06-24 $74.46 $74.69 $74.40 $74.60 $71.34 37,374
2021-06-23 $75.40 $75.47 $75.08 $75.08 $70.79 18,352
2021-06-22 $74.99 $75.56 $74.94 $75.39 $71.08 31,114
2021-06-21 $74.72 $75.43 $74.57 $75.40 $71.09 42,365
2021-06-18 $74.84 $74.84 $74.42 $74.53 $70.27 20,069
2021-06-17 $75.95 $76.05 $75.29 $75.73 $71.40 52,055
2021-06-16 $76.97 $77.13 $76.21 $76.39 $72.03 30,014
2021-06-15 $77.24 $77.24 $76.92 $77.06 $72.66 46,121
2021-06-14 $77.39 $77.51 $77.20 $77.51 $73.08 32,891
2021-06-11 $77.41 $77.44 $77.12 $77.44 $73.02 40,614
2021-06-10 $77.30 $77.56 $77.30 $77.39 $72.97 25,638
2021-06-09 $77.45 $77.48 $77.21 $77.26 $72.85 27,251
2021-06-08 $77.66 $77.75 $77.37 $77.68 $73.24 75,604
2021-06-07 $77.70 $77.76 $77.51 $77.75 $73.31 34,917
2021-06-04 $77.42 $77.69 $77.40 $77.61 $73.18 36,738
2021-06-03 $76.79 $76.79 $76.50 $76.71 $72.33 27,343
2021-06-02 $77.07 $77.28 $77.03 $77.22 $72.81 36,057
2021-06-01 $77.10 $77.30 $76.99 $77.06 $72.66 132,471
2021-05-28 $76.43 $76.76 $76.43 $76.56 $72.19 45,167
2021-05-27 $76.39 $76.56 $76.32 $76.51 $72.14 31,229
2021-05-26 $76.13 $76.37 $76.06 $76.24 $71.88 26,514
2021-05-25 $76.61 $76.61 $76.28 $76.40 $72.04 20,112
2021-05-24 $76.48 $76.74 $76.41 $76.58 $72.21 36,013
2021-05-21 $76.32 $76.32 $75.93 $76.20 $71.85 30,512
2021-05-20 $75.94 $76.42 $75.85 $76.28 $71.92 49,015
2021-05-19 $75.12 $75.64 $74.94 $75.42 $71.11 33,339
2021-05-18 $76.10 $76.21 $75.77 $75.86 $71.53 36,079
2021-05-17 $75.26 $75.56 $75.19 $75.56 $71.24 24,555
2021-05-14 $75.06 $75.69 $75.06 $75.69 $71.37 25,147
2021-05-13 $74.22 $74.81 $74.11 $74.69 $70.42 28,280
2021-05-12 $74.93 $75.07 $73.98 $74.22 $69.98 38,224
2021-05-11 $75.31 $75.85 $75.31 $75.73 $71.40 29,276
2021-05-10 $77.08 $77.17 $76.53 $76.60 $72.22 30,506
2021-05-07 $76.00 $76.75 $75.85 $76.63 $72.25 25,872
2021-05-06 $75.24 $75.65 $74.94 $75.59 $71.27 64,670
2021-05-05 $74.99 $75.31 $74.89 $75.21 $70.91 21,300
2021-05-04 $74.86 $74.95 $74.09 $74.43 $70.18 131,474
2021-05-03 $75.33 $75.47 $75.16 $75.34 $71.04 246,317
2021-04-30 $75.25 $75.27 $74.52 $74.67 $70.40 67,380
2021-04-29 $75.57 $75.63 $75.06 $75.57 $71.25 64,324
2021-04-28 $75.12 $75.54 $75.12 $75.34 $71.04 33,227
2021-04-27 $75.19 $75.39 $75.12 $75.39 $71.08 77,310
2021-04-26 $75.44 $75.55 $75.30 $75.39 $71.08 45,900
2021-04-23 $74.98 $75.58 $74.88 $75.35 $71.05 64,175
2021-04-22 $75.00 $75.00 $74.33 $74.57 $70.31 43,873
2021-04-21 $73.93 $74.82 $73.93 $74.82 $70.55 43,627
2021-04-20 $74.81 $74.91 $74.28 $74.52 $70.26 68,830
2021-04-19 $75.63 $75.63 $75.19 $75.39 $71.08 26,765
2021-04-16 $75.17 $75.30 $75.01 $75.30 $71.00 22,170
2021-04-15 $74.74 $74.84 $74.60 $74.73 $70.46 48,023
2021-04-14 $74.15 $74.40 $74.15 $74.22 $69.98 35,178
2021-04-13 $73.86 $74.26 $73.84 $74.26 $70.02 24,464
2021-04-12 $73.72 $73.87 $73.52 $73.65 $69.44 28,638
2021-04-09 $73.81 $74.07 $73.68 $74.07 $69.84 48,406
2021-04-08 $73.89 $74.06 $73.67 $73.88 $69.66 48,620
2021-04-07 $73.58 $73.83 $73.52 $73.73 $69.52 42,529
2021-04-06 $73.25 $73.59 $73.25 $73.44 $69.24 130,411
2021-04-05 $73.39 $73.98 $73.39 $73.89 $69.67 70,550
2021-04-01 $72.54 $73.07 $72.49 $73.07 $68.90 46,628
2021-03-31 $72.12 $72.46 $72.10 $72.23 $68.10 42,140
2021-03-30 $72.18 $72.43 $72.10 $72.32 $68.19 29,728
2021-03-29 $72.83 $72.86 $72.51 $72.79 $68.63 44,237
2021-03-26 $72.44 $73.18 $72.44 $73.18 $69.00 37,212
2021-03-25 $71.55 $72.16 $71.47 $72.04 $67.92 35,150
2021-03-24 $71.89 $72.24 $71.71 $71.71 $67.40 24,920
2021-03-23 $72.65 $72.80 $72.11 $72.25 $67.90 38,368
2021-03-22 $73.40 $73.65 $73.29 $73.47 $69.05 37,532
2021-03-19 $73.15 $73.43 $72.84 $73.32 $68.91 38,967
2021-03-18 $73.02 $73.49 $72.74 $72.82 $68.44 47,766
2021-03-17 $72.70 $73.41 $72.51 $73.27 $68.86 31,003
2021-03-16 $73.10 $73.10 $72.80 $72.84 $68.46 37,583
2021-03-15 $72.54 $72.78 $72.20 $72.78 $68.40 28,249
2021-03-12 $71.93 $72.44 $71.88 $72.41 $68.06 32,454
2021-03-11 $72.17 $72.36 $71.87 $72.25 $67.90 54,027
2021-03-10 $71.57 $71.65 $71.22 $71.60 $67.29 51,689
2021-03-09 $71.14 $71.42 $71.04 $71.28 $66.99 73,128
2021-03-08 $70.47 $70.77 $70.22 $70.30 $66.07 49,616
2021-03-05 $70.56 $70.71 $69.80 $70.68 $66.43 36,215
2021-03-04 $71.04 $71.24 $69.85 $70.22 $66.00 54,931
2021-03-03 $71.10 $71.32 $70.74 $70.84 $66.58 63,943
2021-03-02 $71.16 $71.35 $70.90 $71.11 $66.83 32,344
2021-03-01 $70.80 $71.38 $70.80 $71.12 $66.84 48,290
2021-02-26 $70.68 $70.68 $69.85 $69.85 $65.65 71,739
2021-02-25 $71.92 $72.09 $70.68 $70.88 $66.62 67,006
2021-02-24 $71.28 $71.88 $71.14 $71.85 $67.53 37,704
2021-02-23 $71.17 $71.66 $70.70 $71.47 $67.17 46,200
2021-02-22 $71.08 $71.71 $71.08 $71.34 $67.05 79,201
2021-02-19 $71.09 $71.30 $70.87 $71.03 $66.76 59,532
2021-02-18 $70.68 $70.81 $70.28 $70.74 $66.49 44,755
2021-02-17 $71.11 $71.33 $70.84 $71.20 $66.92 84,825
2021-02-16 $71.70 $71.93 $71.52 $71.61 $67.30 46,789
2021-02-12 $70.88 $71.33 $70.88 $71.33 $67.04 46,072
2021-02-11 $71.18 $71.22 $70.98 $71.15 $66.87 41,704
2021-02-10 $71.20 $71.24 $70.74 $70.77 $66.51 68,123
2021-02-09 $70.85 $71.22 $70.85 $71.06 $66.79 66,371
2021-02-08 $70.61 $70.83 $70.61 $70.71 $66.46 74,935
2021-02-05 $70.00 $70.15 $69.86 $70.13 $65.91 67,454
2021-02-04 $69.40 $69.61 $69.35 $69.54 $65.36 143,631
2021-02-03 $69.27 $69.49 $69.20 $69.43 $65.25 43,910
2021-02-02 $68.81 $69.22 $68.68 $69.21 $65.05 91,218
2021-02-01 $68.41 $68.45 $68.07 $68.38 $64.27 49,374
2021-01-29 $68.27 $68.38 $67.41 $67.48 $63.42 49,828
2021-01-28 $68.43 $69.01 $68.31 $68.65 $64.52 74,301
2021-01-27 $68.50 $68.74 $67.96 $68.03 $63.94 81,327
2021-01-26 $69.40 $69.52 $69.27 $69.42 $65.25 36,248
2021-01-25 $69.00 $69.20 $68.51 $69.18 $65.02 58,095
2021-01-22 $69.25 $69.56 $69.22 $69.48 $65.30 48,029
2021-01-21 $70.10 $70.12 $69.61 $70.10 $65.88 59,270
2021-01-20 $69.91 $70.22 $69.86 $70.21 $65.98 59,290
2021-01-19 $69.57 $69.66 $69.34 $69.56 $65.38 49,760
2021-01-15 $69.25 $69.26 $68.69 $68.95 $64.80 57,944
2021-01-14 $69.83 $70.31 $69.83 $70.11 $65.89 40,907
2021-01-13 $69.76 $70.00 $69.69 $69.83 $65.63 42,863
2021-01-12 $69.48 $70.00 $69.37 $69.98 $65.77 46,289
2021-01-11 $69.01 $69.42 $69.01 $69.19 $65.03 52,559
2021-01-08 $70.14 $70.31 $69.58 $70.22 $66.00 88,569
2021-01-07 $69.61 $69.76 $69.48 $69.75 $65.56 44,740
2021-01-06 $69.13 $70.09 $69.13 $69.81 $65.61 91,640
2021-01-05 $68.44 $69.13 $68.44 $68.86 $64.72 47,054
2021-01-04 $68.91 $68.91 $67.77 $67.95 $63.86 92,387
2020-12-31 $68.22 $68.25 $67.86 $68.11 $64.01 43,643
2020-12-30 $68.32 $68.58 $68.24 $68.24 $64.14 70,816
2020-12-29 $68.42 $68.47 $68.01 $68.03 $63.94 51,958
2020-12-28 $67.91 $68.05 $67.63 $67.71 $63.64 108,527
2020-12-24 $67.46 $67.53 $67.32 $67.53 $63.47 37,175
2020-12-23 $66.91 $67.20 $66.91 $67.19 $63.15 46,093
2020-12-22 $66.39 $66.44 $66.20 $66.31 $62.32 55,865
2020-12-21 $65.85 $66.78 $65.74 $66.63 $62.62 57,939
2020-12-18 $67.97 $67.97 $67.61 $67.80 $63.29 56,890
2020-12-17 $67.90 $68.06 $67.84 $67.85 $63.33 169,539
2020-12-16 $67.35 $67.53 $67.14 $67.42 $62.93 60,544
2020-12-15 $66.80 $67.26 $66.73 $67.26 $62.78 59,922
2020-12-14 $66.92 $66.93 $66.36 $66.46 $62.03 51,361
2020-12-11 $65.94 $66.03 $65.74 $66.02 $61.63 40,599
2020-12-10 $65.79 $66.32 $65.79 $66.24 $61.83 49,956
2020-12-09 $66.49 $66.56 $65.84 $66.20 $61.79 705,991
2020-12-08 $65.91 $66.20 $65.85 $66.16 $61.76 61,408
2020-12-07 $66.13 $66.24 $65.89 $65.97 $61.58 58,496
2020-12-04 $66.54 $66.68 $66.47 $66.55 $62.12 52,891
2020-12-03 $66.11 $66.49 $66.00 $66.20 $61.79 89,115
2020-12-02 $65.38 $65.78 $65.34 $65.70 $61.33 36,086
2020-12-01 $65.38 $65.90 $65.33 $65.82 $61.44 57,059
2020-11-30 $65.19 $65.19 $64.18 $64.25 $59.97 52,674
2020-11-27 $65.42 $65.64 $65.42 $65.55 $61.19 13,965
2020-11-25 $65.04 $65.40 $64.91 $65.34 $60.99 57,366
2020-11-24 $65.07 $65.61 $65.07 $65.60 $61.23 82,208
2020-11-23 $64.76 $64.86 $64.39 $64.61 $60.31 74,440
2020-11-20 $64.25 $64.37 $64.08 $64.27 $59.99 51,158
2020-11-19 $63.58 $63.84 $63.48 $63.81 $59.56 66,514
2020-11-18 $64.10 $64.39 $63.80 $63.82 $59.57 58,464
2020-11-17 $63.69 $64.08 $63.63 $63.85 $59.60 48,096
2020-11-16 $63.92 $64.02 $63.72 $64.02 $59.76 83,941
2020-11-13 $62.80 $63.34 $62.79 $63.19 $58.98 36,783
2020-11-12 $62.67 $62.84 $62.15 $62.28 $58.13 95,875
2020-11-11 $63.22 $63.28 $63.00 $63.21 $59.00 83,403
2020-11-10 $62.98 $63.41 $62.91 $63.06 $58.86 78,340
2020-11-09 $63.80 $64.04 $62.89 $62.89 $58.70 51,621
2020-11-06 $61.57 $61.94 $61.50 $61.59 $57.49 44,971
2020-11-05 $61.33 $61.64 $61.10 $61.47 $57.38 83,787
2020-11-04 $60.04 $60.76 $59.94 $60.20 $56.19 47,637
2020-11-03 $59.68 $60.21 $59.68 $59.94 $55.95 51,526
2020-11-02 $58.72 $58.82 $58.42 $58.75 $54.84 53,004
2020-10-30 $58.26 $58.45 $58.08 $58.39 $54.50 87,520
2020-10-29 $58.20 $58.62 $58.08 $58.45 $54.56 70,743
2020-10-28 $58.68 $58.77 $58.18 $58.19 $54.32 200,440
2020-10-27 $60.22 $60.22 $59.80 $59.93 $55.94 57,148
2020-10-26 $60.75 $60.77 $60.09 $60.40 $56.38 62,831
2020-10-23 $61.49 $61.56 $61.22 $61.51 $57.42 50,848
2020-10-22 $61.25 $61.48 $61.01 $61.37 $57.29 54,570
2020-10-21 $61.28 $61.65 $61.28 $61.33 $57.25 38,578
2020-10-20 $61.15 $61.46 $61.15 $61.24 $57.16 37,045
2020-10-19 $61.50 $61.52 $60.88 $60.98 $56.92 69,339
2020-10-16 $61.15 $61.32 $61.10 $61.20 $57.13 33,669
2020-10-15 $60.70 $61.13 $60.65 $61.04 $56.98 38,073
2020-10-14 $61.81 $61.98 $61.56 $61.62 $57.52 34,909
2020-10-13 $61.76 $61.76 $61.45 $61.58 $57.48 92,922
2020-10-12 $62.10 $62.42 $62.10 $62.28 $58.13 77,015
2020-10-09 $61.98 $62.16 $61.98 $62.07 $57.94 51,082
2020-10-08 $61.63 $61.72 $61.49 $61.62 $57.52 77,344
2020-10-07 $61.31 $61.42 $61.20 $61.28 $57.20 61,025
2020-10-06 $61.46 $61.57 $60.84 $60.85 $56.80 51,828
2020-10-05 $60.83 $61.27 $60.83 $61.23 $57.15 121,127
2020-10-02 $59.62 $60.32 $59.62 $60.21 $56.21 69,240
2020-10-01 $60.27 $60.49 $60.11 $60.42 $56.40 84,717
2020-09-30 $59.71 $60.28 $59.71 $59.90 $55.91 53,037
2020-09-29 $59.92 $60.07 $59.64 $59.81 $55.83 58,067
2020-09-28 $59.87 $60.03 $59.79 $59.98 $55.99 73,181
2020-09-25 $58.57 $59.11 $58.38 $59.07 $55.14 86,912
2020-09-24 $58.65 $59.13 $58.33 $58.75 $54.84 91,945
2020-09-23 $59.61 $59.68 $58.80 $58.85 $54.93 90,076
2020-09-22 $59.64 $59.73 $59.13 $59.73 $55.75 88,924
2020-09-21 $59.95 $60.11 $59.48 $60.05 $55.76 87,021
2020-09-18 $61.61 $61.79 $61.31 $61.52 $57.12 56,899
2020-09-17 $61.07 $61.60 $61.07 $61.54 $57.14 62,202
2020-09-16 $61.33 $61.66 $61.20 $61.27 $56.89 59,215
2020-09-15 $61.09 $61.21 $60.89 $61.04 $56.68 86,893
2020-09-14 $60.79 $60.85 $60.55 $60.66 $56.33 50,653
2020-09-11 $60.20 $60.29 $59.88 $60.17 $55.87 71,646
2020-09-10 $60.42 $60.52 $59.53 $59.56 $55.30 93,663
2020-09-09 $60.07 $60.35 $59.94 $60.21 $55.91 56,857
2020-09-08 $59.34 $59.81 $59.22 $59.36 $55.11 82,371
2020-09-04 $59.75 $60.05 $58.87 $59.82 $55.55 98,711
2020-09-03 $60.62 $60.62 $59.33 $59.64 $55.38 111,613
2020-09-02 $60.66 $60.98 $60.51 $60.97 $56.61 83,959
2020-09-01 $60.41 $60.64 $60.28 $60.44 $56.12 67,359
2020-08-31 $60.52 $60.71 $60.36 $60.43 $56.11 87,092
2020-08-28 $60.39 $60.58 $60.26 $60.57 $56.24 64,359
2020-08-27 $60.55 $60.55 $59.88 $60.03 $55.74 88,617
2020-08-26 $60.24 $60.70 $60.22 $60.60 $56.27 78,169
2020-08-25 $60.26 $60.28 $59.86 $60.12 $55.82 57,410
2020-08-24 $60.09 $60.14 $59.85 $60.11 $55.81 62,614
2020-08-21 $59.11 $59.42 $59.08 $59.39 $55.15 139,649
2020-08-20 $59.35 $59.85 $59.35 $59.76 $55.49 77,632
2020-08-19 $60.22 $60.31 $59.66 $59.70 $55.43 55,003
2020-08-18 $60.29 $60.38 $60.04 $60.23 $55.93 66,814
2020-08-17 $59.92 $60.09 $59.76 $60.00 $55.71 50,185
2020-08-14 $59.56 $59.79 $59.53 $59.62 $55.36 69,427
2020-08-13 $59.88 $60.11 $59.59 $59.74 $55.47 78,237
2020-08-12 $59.74 $60.13 $59.73 $59.90 $55.62 55,371
2020-08-11 $59.42 $59.47 $58.75 $58.78 $54.58 92,360
2020-08-10 $58.38 $58.65 $58.36 $58.64 $54.45 69,282
2020-08-07 $58.06 $58.43 $58.01 $58.43 $54.25 65,260
2020-08-06 $58.37 $58.78 $58.29 $58.67 $54.48 64,480
2020-08-05 $58.50 $58.84 $58.45 $58.49 $54.31 67,711
2020-08-04 $57.35 $57.99 $57.35 $57.99 $53.85 67,952
2020-08-03 $57.06 $57.60 $57.06 $57.55 $53.44 82,447
2020-07-31 $57.43 $57.43 $56.40 $56.76 $52.70 135,881
2020-07-30 $57.30 $57.90 $56.99 $57.85 $53.72 68,483
2020-07-29 $58.02 $58.49 $57.99 $58.35 $54.18 103,576
2020-07-28 $58.06 $58.19 $57.86 $57.86 $53.73 58,294
2020-07-27 $58.00 $58.33 $58.00 $58.26 $54.10 73,103
2020-07-24 $57.51 $57.71 $57.43 $57.55 $53.44 83,196
2020-07-23 $57.90 $58.19 $57.55 $57.66 $53.54 89,585
2020-07-22 $57.92 $58.21 $57.92 $58.08 $53.93 60,968
2020-07-21 $57.84 $58.19 $57.84 $57.87 $53.73 78,647
2020-07-20 $57.29 $57.59 $57.20 $57.50 $53.39 52,725
2020-07-17 $57.08 $57.23 $56.94 $57.20 $53.11 70,797
2020-07-16 $57.09 $57.29 $56.96 $57.06 $52.98 70,274
2020-07-15 $57.52 $57.64 $57.18 $57.29 $53.20 75,831
2020-07-14 $56.15 $56.85 $56.15 $56.77 $52.71 105,800
2020-07-13 $56.68 $56.96 $55.94 $55.96 $51.96 87,700
2020-07-10 $55.92 $56.31 $55.83 $56.23 $52.21 90,406
2020-07-09 $56.37 $56.39 $55.53 $55.85 $51.86 79,399
2020-07-08 $56.14 $56.54 $56.01 $56.53 $52.49 63,063
2020-07-07 $56.52 $56.78 $56.18 $56.18 $52.17 112,894
2020-07-06 $56.92 $57.11 $56.78 $56.99 $52.92 100,084
2020-07-02 $56.16 $56.42 $55.89 $55.92 $51.92 100,139
2020-07-01 $55.41 $55.84 $55.41 $55.74 $51.76 73,160
2020-06-30 $55.20 $55.66 $55.15 $55.63 $51.65 83,754
2020-06-29 $55.35 $55.68 $55.11 $55.60 $51.63 137,553
2020-06-26 $55.73 $55.73 $55.03 $55.15 $51.21 109,684
2020-06-25 $55.23 $55.83 $54.98 $55.77 $51.78 134,626
2020-06-24 $55.96 $56.09 $55.18 $55.27 $51.32 84,248
2020-06-23 $56.96 $57.00 $56.49 $56.56 $52.52 98,021
2020-06-22 $56.67 $57.16 $56.48 $57.03 $52.36 93,501
2020-06-19 $57.24 $57.24 $56.33 $56.33 $51.71 75,702
2020-06-18 $56.63 $57.03 $56.63 $56.81 $52.16 88,159
2020-06-17 $57.23 $57.33 $56.89 $56.97 $52.30 79,477
2020-06-16 $57.44 $57.46 $56.41 $56.89 $52.23 119,970
2020-06-15 $54.92 $56.34 $54.90 $56.18 $51.58 90,343
2020-06-12 $56.34 $56.53 $55.27 $55.96 $51.38 116,750
2020-06-11 $56.65 $56.89 $55.08 $55.18 $50.66 173,053
2020-06-10 $58.69 $58.94 $58.15 $58.39 $53.61 86,358
2020-06-09 $58.29 $58.74 $58.29 $58.56 $53.76 186,675
2020-06-08 $59.30 $59.71 $58.97 $59.68 $54.79 67,847
2020-06-05 $58.92 $59.28 $58.77 $58.83 $54.01 112,209
2020-06-04 $57.74 $58.19 $57.70 $57.77 $53.04 100,790
2020-06-03 $57.53 $58.17 $57.53 $58.01 $53.26 81,623
2020-06-02 $56.89 $57.18 $56.76 $57.09 $52.41 185,733
2020-06-01 $55.64 $56.50 $55.64 $56.42 $51.80 71,253
2020-05-29 $55.20 $55.39 $54.75 $55.27 $50.74 188,388
2020-05-28 $55.59 $56.01 $55.36 $55.36 $50.82 106,005
2020-05-27 $55.12 $55.22 $54.68 $55.12 $50.60 83,016
2020-05-26 $54.34 $54.63 $54.27 $54.28 $49.83 90,560
2020-05-22 $52.34 $52.60 $52.25 $52.55 $48.24 95,051
2020-05-21 $52.85 $53.02 $52.40 $52.51 $48.21 87,934
2020-05-20 $52.88 $53.25 $52.82 $52.93 $48.59 71,547
2020-05-19 $52.21 $52.55 $51.91 $51.91 $47.66 135,667
2020-05-18 $51.85 $52.68 $51.85 $52.52 $48.22 133,226
2020-05-15 $50.56 $50.85 $50.37 $50.75 $46.59 107,061
2020-05-14 $50.08 $50.66 $49.64 $50.63 $46.48 193,485
2020-05-13 $51.98 $52.07 $51.15 $51.38 $47.17 227,502
2020-05-12 $52.52 $52.59 $51.67 $51.67 $47.44 185,356
2020-05-11 $52.42 $52.83 $52.42 $52.62 $48.31 111,367
2020-05-08 $52.21 $52.54 $52.21 $52.43 $48.13 126,415
2020-05-07 $51.39 $51.76 $51.29 $51.51 $47.29 253,366
2020-05-06 $51.33 $51.42 $50.63 $50.64 $46.49 129,693
2020-05-05 $51.30 $51.54 $50.95 $51.10 $46.91 132,916
2020-05-04 $50.56 $50.94 $50.42 $50.93 $46.76 163,313
2020-05-01 $51.35 $51.51 $50.90 $51.02 $46.84 148,644
2020-04-30 $52.22 $52.47 $51.80 $52.09 $47.82 123,318
2020-04-29 $52.56 $53.00 $52.54 $52.75 $48.43 156,489
2020-04-28 $51.89 $51.99 $51.29 $51.29 $47.09 156,934
2020-04-27 $50.38 $50.83 $50.36 $50.63 $46.48 171,651
2020-04-24 $49.76 $50.08 $49.45 $49.99 $45.89 107,315
2020-04-23 $49.66 $50.32 $49.38 $49.43 $45.38 176,207
2020-04-22 $49.22 $49.34 $48.95 $49.18 $45.15 175,443
2020-04-21 $48.63 $49.01 $48.30 $48.40 $44.43 201,416
2020-04-20 $49.48 $50.23 $49.37 $49.39 $45.34 257,795
2020-04-17 $49.89 $50.20 $49.57 $50.08 $45.98 145,815
2020-04-16 $49.30 $49.30 $48.54 $48.91 $44.90 183,852
2020-04-15 $48.99 $49.12 $48.65 $48.70 $44.71 332,185
2020-04-14 $50.47 $51.00 $50.47 $50.79 $46.63 190,782
2020-04-13 $50.16 $50.35 $49.67 $50.07 $45.97 371,758
2020-04-09 $50.00 $50.64 $50.00 $50.17 $46.06 145,356
2020-04-08 $48.73 $49.31 $48.43 $49.07 $45.05 160,291
2020-04-07 $49.61 $49.80 $48.42 $48.51 $44.54 261,660
2020-04-06 $46.68 $47.75 $46.60 $47.68 $43.77 343,388
2020-04-03 $45.53 $45.69 $44.70 $44.96 $41.28 242,203
2020-04-02 $45.86 $46.58 $45.67 $46.34 $42.54 293,561
2020-04-01 $46.44 $47.12 $46.10 $46.13 $42.35 262,554
2020-03-31 $47.71 $48.55 $47.51 $48.05 $44.11 423,939
2020-03-30 $47.58 $48.39 $47.29 $48.33 $44.37 418,145
2020-03-27 $47.21 $48.38 $46.90 $47.58 $43.68 371,706
2020-03-26 $47.02 $49.05 $47.02 $48.89 $44.88 450,962
2020-03-25 $45.59 $46.94 $44.81 $46.56 $42.75 733,131
2020-03-24 $44.53 $45.38 $44.35 $45.16 $41.46 298,332
2020-03-23 $42.42 $42.78 $41.54 $42.11 $38.42 638,786
2020-03-20 $44.10 $44.89 $42.55 $42.64 $38.90 504,459
2020-03-19 $42.35 $44.08 $42.00 $42.93 $39.16 396,131
2020-03-18 $43.19 $43.91 $41.89 $42.70 $38.95 464,769
2020-03-17 $44.87 $46.11 $44.22 $45.68 $41.67 368,864
2020-03-16 $43.94 $45.90 $43.15 $44.98 $41.03 606,536
2020-03-13 $50.54 $50.66 $47.89 $50.50 $46.07 701,588
2020-03-12 $49.81 $49.90 $47.03 $48.21 $43.98 514,927
2020-03-11 $55.47 $55.60 $53.70 $54.01 $49.27 294,018
2020-03-10 $57.16 $57.36 $55.34 $57.14 $52.13 332,291
2020-03-09 $56.06 $56.56 $54.73 $54.99 $50.17 262,531
2020-03-06 $59.45 $59.87 $59.03 $59.70 $54.46 220,898
2020-03-05 $60.88 $61.08 $60.22 $60.41 $55.11 95,206
2020-03-04 $61.89 $62.56 $61.49 $62.56 $57.07 131,226
2020-03-03 $62.31 $62.92 $61.01 $61.33 $55.95 121,715
2020-03-02 $60.86 $61.90 $60.48 $61.90 $56.47 237,709
2020-02-28 $60.21 $61.21 $59.87 $61.10 $55.74 263,649
2020-02-27 $62.39 $62.95 $61.38 $61.38 $56.00 155,009
2020-02-26 $63.87 $64.31 $63.49 $63.60 $58.02 172,869
2020-02-25 $64.96 $64.97 $63.48 $63.63 $58.05 83,682
2020-02-24 $64.92 $65.25 $64.78 $64.84 $59.15 188,119
2020-02-21 $67.75 $67.78 $67.52 $67.61 $61.68 90,990
2020-02-20 $68.05 $68.23 $67.68 $68.06 $62.09 67,739
2020-02-19 $68.33 $68.36 $68.25 $68.28 $62.29 69,802
2020-02-18 $68.31 $68.40 $68.14 $68.20 $62.22 90,021
2020-02-14 $69.10 $69.10 $68.82 $68.93 $62.88 54,965
2020-02-13 $68.85 $69.15 $68.85 $68.98 $62.93 84,865
2020-02-12 $69.11 $69.37 $69.10 $69.36 $63.28 63,415
2020-02-11 $68.96 $69.11 $68.91 $69.02 $62.97 80,804
2020-02-10 $68.29 $68.48 $68.26 $68.48 $62.47 42,185
2020-02-07 $68.46 $68.54 $68.23 $68.29 $62.30 55,562
2020-02-06 $69.23 $69.23 $68.97 $69.01 $62.96 162,852
2020-02-05 $69.21 $69.30 $68.97 $69.21 $63.13 63,919
2020-02-04 $68.61 $68.75 $68.57 $68.65 $62.63 314,451
2020-02-03 $67.53 $67.81 $67.53 $67.63 $61.70 62,992
2020-01-31 $68.23 $68.23 $67.64 $67.82 $61.87 52,509
2020-01-30 $68.22 $68.67 $68.02 $68.62 $62.60 66,311
2020-01-29 $68.94 $69.03 $68.73 $68.85 $62.81 45,212
2020-01-28 $68.70 $68.97 $68.60 $68.97 $62.92 46,186
2020-01-27 $68.53 $68.77 $68.39 $68.51 $62.50 65,147
2020-01-24 $70.44 $70.44 $69.78 $69.91 $63.78 78,308
2020-01-23 $70.28 $70.45 $70.00 $70.39 $64.21 70,559
2020-01-22 $70.61 $70.76 $70.53 $70.62 $64.42 63,687
2020-01-21 $70.70 $70.70 $70.38 $70.38 $64.21 80,098
2020-01-17 $70.69 $70.90 $70.60 $70.78 $64.57 67,933
2020-01-16 $70.51 $70.80 $70.49 $70.74 $64.53 100,305
2020-01-15 $70.51 $70.64 $70.43 $70.55 $64.36 44,982
2020-01-14 $70.47 $70.69 $70.39 $70.54 $64.35 93,408
2020-01-13 $70.50 $70.80 $70.36 $70.80 $64.59 55,401
2020-01-10 $70.51 $70.53 $70.09 $70.18 $64.02 55,614
2020-01-09 $70.60 $70.69 $70.54 $70.67 $64.47 39,266
2020-01-08 $70.33 $70.79 $70.33 $70.60 $64.41 49,133
2020-01-07 $70.78 $70.78 $70.58 $70.59 $64.40 39,168
2020-01-06 $70.48 $70.84 $70.40 $70.84 $64.63 75,709
2020-01-03 $70.75 $71.20 $70.75 $70.82 $64.61 55,541
2020-01-02 $71.53 $71.76 $71.49 $71.71 $65.42 91,694
2019-12-31 $70.85 $71.11 $70.71 $71.11 $64.87 46,770
2019-12-30 $71.11 $71.22 $70.71 $70.79 $64.58 101,621
2019-12-27 $71.22 $71.33 $71.05 $71.05 $64.82 112,978
2019-12-26 $70.56 $70.85 $70.56 $70.85 $64.63 53,564
2019-12-24 $70.37 $70.49 $70.30 $70.37 $64.20 29,732
2019-12-23 $70.40 $70.46 $70.31 $70.37 $64.20 96,364
2019-12-20 $70.98 $71.08 $70.95 $70.99 $64.18 143,755
2019-12-19 $70.84 $71.02 $70.84 $70.90 $64.10 57,378
2019-12-18 $70.83 $70.91 $70.75 $70.89 $64.09 43,781
2019-12-17 $71.07 $71.30 $71.07 $71.13 $64.31 68,789
2019-12-16 $71.61 $71.74 $71.56 $71.66 $64.79 55,934
2019-12-13 $70.88 $71.23 $70.74 $70.99 $64.18 64,370
2019-12-12 $69.65 $70.20 $69.65 $70.17 $63.44 70,468
2019-12-11 $69.33 $69.83 $69.33 $69.76 $63.07 56,524
2019-12-10 $69.42 $69.59 $69.25 $69.44 $62.78 41,284
2019-12-09 $69.38 $69.56 $69.33 $69.37 $62.72 32,227
2019-12-06 $69.34 $69.49 $69.33 $69.47 $62.81 40,991
2019-12-05 $68.84 $69.00 $68.77 $68.90 $62.29 43,781
2019-12-04 $68.35 $68.64 $68.35 $68.60 $62.02 54,555
2019-12-03 $67.49 $67.76 $67.24 $67.76 $61.26 58,755
2019-12-02 $68.20 $68.23 $67.75 $67.98 $61.46 45,014
2019-11-29 $68.34 $68.34 $68.11 $68.16 $61.63 14,343
2019-11-27 $68.35 $68.53 $68.33 $68.52 $61.95 48,628
2019-11-26 $68.05 $68.17 $67.95 $68.08 $61.55 41,629
2019-11-25 $67.80 $68.04 $67.80 $67.96 $61.44 40,436
2019-11-22 $67.58 $67.67 $67.47 $67.60 $61.12 32,523
2019-11-21 $67.49 $67.60 $67.32 $67.41 $60.95 47,868
2019-11-20 $67.79 $67.81 $67.41 $67.60 $61.12 40,537
2019-11-19 $68.23 $68.27 $67.92 $68.12 $61.59 60,749
2019-11-18 $67.94 $68.09 $67.81 $67.98 $61.46 108,669
2019-11-15 $67.82 $68.02 $67.82 $67.93 $61.42 439,690
2019-11-14 $67.36 $67.45 $67.21 $67.45 $60.98 57,183
2019-11-13 $67.36 $67.67 $67.30 $67.57 $61.09 41,475
2019-11-12 $67.93 $67.98 $67.81 $67.85 $61.35 42,476
2019-11-11 $67.66 $68.00 $67.66 $67.97 $61.45 41,809
2019-11-08 $67.66 $67.83 $67.50 $67.76 $61.26 41,545
2019-11-07 $67.83 $67.95 $67.75 $67.84 $61.34 47,860
2019-11-06 $67.33 $67.36 $67.18 $67.29 $60.84 77,887
2019-11-05 $67.33 $67.35 $67.18 $67.31 $60.86 47,368
2019-11-04 $67.41 $67.41 $67.20 $67.35 $60.89 75,090
2019-11-01 $66.75 $67.11 $66.75 $67.11 $60.68 56,825
2019-10-31 $66.46 $66.46 $66.20 $66.41 $60.04 40,641
2019-10-30 $66.20 $66.55 $66.00 $66.54 $60.16 46,442
2019-10-29 $66.22 $66.44 $66.22 $66.34 $59.98 40,139
2019-10-28 $66.17 $66.43 $66.17 $66.39 $60.03 97,770
2019-10-25 $65.94 $66.18 $65.84 $66.12 $59.78 52,799
2019-10-24 $66.28 $66.29 $65.96 $66.06 $59.73 63,653
2019-10-23 $65.97 $66.23 $65.94 $66.19 $59.84 52,477
2019-10-22 $66.12 $66.24 $65.84 $65.90 $59.58 49,187
2019-10-21 $66.10 $66.25 $66.09 $66.15 $59.81 61,122
2019-10-18 $65.44 $65.70 $65.39 $65.62 $59.33 40,911
2019-10-17 $65.29 $65.59 $65.27 $65.39 $59.12 72,037
2019-10-16 $65.04 $65.25 $64.93 $65.15 $58.90 65,652
2019-10-15 $64.41 $65.25 $64.40 $65.10 $58.86 76,541
2019-10-14 $64.03 $64.27 $64.03 $64.20 $58.04 34,582
2019-10-11 $64.17 $64.79 $64.17 $64.42 $58.24 71,825
2019-10-10 $62.63 $63.13 $62.60 $63.13 $57.08 57,305
2019-10-09 $62.49 $62.66 $62.39 $62.55 $56.55 75,217
2019-10-08 $62.23 $62.42 $62.02 $62.06 $56.11 39,644
2019-10-07 $62.72 $62.89 $62.62 $62.67 $56.66 54,189
2019-10-04 $62.42 $62.99 $62.42 $62.99 $56.95 51,457
2019-10-03 $62.14 $62.46 $61.96 $62.43 $56.44 61,944
2019-10-02 $62.80 $62.80 $62.14 $62.30 $56.33 200,683
2019-10-01 $63.70 $63.70 $63.16 $63.22 $57.16 50,332
2019-09-30 $63.37 $63.67 $63.37 $63.52 $57.43 104,671
2019-09-27 $63.65 $63.65 $63.17 $63.26 $57.20 74,798
2019-09-26 $63.73 $63.81 $63.55 $63.67 $57.57 147,496
2019-09-25 $63.32 $63.60 $63.17 $63.55 $57.46 47,654
2019-09-24 $64.22 $64.27 $63.75 $63.80 $57.68 41,738
2019-09-23 $64.15 $64.44 $64.13 $64.42 $57.90 56,218
2019-09-20 $64.77 $64.90 $64.54 $64.54 $58.01 160,828
2019-09-19 $64.79 $64.94 $64.72 $64.79 $58.23 40,372
2019-09-18 $64.44 $64.47 $64.04 $64.45 $57.93 39,907
2019-09-17 $64.21 $64.61 $64.16 $64.60 $58.06 43,999
2019-09-16 $64.58 $64.60 $64.42 $64.42 $57.90 39,605
2019-09-13 $64.84 $65.01 $64.75 $64.95 $58.38 149,843
2019-09-12 $63.98 $64.37 $63.95 $64.20 $57.70 62,320
2019-09-11 $63.84 $64.05 $63.84 $64.02 $57.54 63,683
2019-09-10 $63.30 $63.61 $63.28 $63.52 $57.09 72,714
2019-09-09 $63.01 $63.18 $62.99 $63.10 $56.71 62,588
2019-09-06 $62.71 $62.81 $62.64 $62.65 $56.31 118,798
2019-09-05 $62.52 $62.69 $62.47 $62.48 $56.16 106,784
2019-09-04 $61.66 $61.82 $61.57 $61.80 $55.54 57,005
2019-09-03 $60.92 $61.15 $60.84 $61.15 $54.96 72,064
2019-08-30 $61.47 $61.52 $61.11 $61.33 $55.12 130,298
2019-08-29 $61.03 $61.13 $60.96 $61.05 $54.87 114,103
2019-08-28 $60.52 $60.73 $60.46 $60.59 $54.46 326,712
2019-08-27 $61.22 $61.22 $60.90 $60.90 $54.74 74,622
2019-08-26 $61.05 $61.05 $60.75 $60.86 $54.70 136,423
2019-08-23 $61.18 $61.49 $60.53 $60.55 $54.42 83,979
2019-08-22 $61.34 $61.43 $61.06 $61.32 $55.11 88,573
2019-08-21 $61.28 $61.39 $61.17 $61.19 $55.00 70,907
2019-08-20 $60.87 $61.02 $60.73 $60.75 $54.60 49,961
2019-08-19 $60.99 $61.13 $60.82 $60.89 $54.73 53,512
2019-08-16 $59.87 $60.41 $59.87 $60.39 $54.28 56,797
2019-08-15 $59.69 $59.70 $59.30 $59.53 $53.50 87,559
2019-08-14 $60.05 $60.17 $59.52 $59.52 $53.50 134,925
2019-08-13 $60.51 $61.31 $60.42 $61.20 $55.00 73,327
2019-08-12 $61.00 $61.10 $60.61 $60.72 $54.57 57,055
2019-08-09 $61.62 $61.62 $61.23 $61.33 $55.12 65,080
2019-08-08 $61.50 $62.08 $61.50 $62.01 $55.73 34,289
2019-08-07 $60.94 $61.50 $60.84 $61.40 $55.18 110,562
2019-08-06 $61.30 $61.40 $60.89 $61.26 $55.06 117,832
2019-08-05 $61.37 $61.44 $60.60 $60.87 $54.71 81,758
2019-08-02 $62.63 $62.63 $62.15 $62.39 $56.07 87,992
2019-08-01 $63.25 $63.62 $62.54 $62.79 $56.43 193,071
2019-07-31 $63.81 $63.89 $62.83 $63.25 $56.85 67,403
2019-07-30 $63.81 $63.81 $63.61 $63.64 $57.20 40,500
2019-07-29 $64.50 $64.50 $64.31 $64.36 $57.85 49,596
2019-07-26 $64.63 $64.70 $64.57 $64.65 $58.11 50,528
2019-07-25 $65.05 $65.11 $64.62 $64.67 $58.12 35,258
2019-07-24 $65.05 $65.17 $65.00 $65.11 $58.52 99,537
2019-07-23 $65.07 $65.07 $64.84 $64.99 $58.41 56,333
2019-07-22 $64.65 $64.76 $64.56 $64.70 $58.15 50,296
2019-07-19 $64.49 $64.70 $64.42 $64.42 $57.90 71,134
2019-07-18 $64.08 $64.61 $64.00 $64.61 $58.07 132,047
2019-07-17 $64.80 $64.83 $64.63 $64.68 $58.13 67,599
2019-07-16 $65.05 $65.10 $64.88 $64.93 $58.36 45,330
2019-07-15 $65.36 $65.39 $65.23 $65.30 $58.69 98,322
2019-07-12 $65.27 $65.36 $65.18 $65.35 $58.73 49,718
2019-07-11 $65.15 $65.27 $65.06 $65.18 $58.58 41,230
2019-07-10 $65.03 $65.16 $64.91 $65.00 $58.42 51,778
2019-07-09 $64.70 $64.77 $64.57 $64.72 $58.17 42,072
2019-07-08 $65.49 $65.49 $65.29 $65.41 $58.79 42,460
2019-07-05 $65.66 $65.85 $65.48 $65.83 $59.17 37,076
2019-07-03 $65.94 $66.16 $65.91 $66.07 $59.38 31,894
2019-07-02 $65.64 $65.71 $65.57 $65.64 $59.00 43,325
2019-07-01 $65.75 $65.78 $65.33 $65.49 $58.86 122,938
2019-06-28 $65.11 $65.12 $64.94 $65.02 $58.44 93,222
2019-06-27 $64.73 $64.84 $64.67 $64.70 $58.15 104,832
2019-06-26 $64.46 $64.47 $64.28 $64.32 $57.81 89,251
2019-06-25 $64.62 $64.62 $64.15 $64.24 $57.74 81,275
2019-06-24 $64.97 $64.97 $64.68 $64.78 $58.22 103,338
2019-06-21 $66.10 $66.33 $66.02 $66.25 $58.47 841,349
2019-06-20 $66.36 $66.41 $65.93 $66.39 $58.60 476,917
2019-06-19 $65.38 $65.88 $65.38 $65.65 $57.94 70,300
2019-06-18 $64.94 $65.37 $64.91 $65.25 $57.59 78,266
2019-06-17 $64.90 $64.99 $64.80 $64.80 $57.19 37,205
2019-06-14 $65.24 $65.24 $64.96 $65.01 $57.38 55,502
2019-06-13 $65.63 $65.63 $65.40 $65.56 $57.87 40,616
2019-06-12 $66.04 $66.06 $65.71 $65.78 $58.06 49,369
2019-06-11 $66.25 $66.25 $66.01 $66.06 $58.31 47,152
2019-06-10 $65.87 $65.97 $65.75 $65.84 $58.11 36,198
2019-06-07 $65.46 $65.79 $65.38 $65.59 $57.89 75,277
2019-06-06 $64.93 $65.06 $64.80 $64.97 $57.34 42,135
2019-06-05 $65.15 $65.15 $64.70 $64.84 $57.23 62,360
2019-06-04 $64.25 $64.74 $64.25 $64.72 $57.12 51,999
2019-06-03 $63.78 $63.86 $63.53 $63.73 $56.25 90,791
2019-05-31 $63.73 $64.07 $63.73 $63.97 $56.46 67,786
2019-05-30 $64.20 $64.33 $64.13 $64.32 $56.77 53,723
2019-05-29 $64.23 $64.23 $63.90 $64.07 $56.55 54,256
2019-05-28 $64.88 $64.88 $64.28 $64.29 $56.74 114,459
2019-05-24 $64.85 $64.94 $64.68 $64.89 $57.27 197,119
2019-05-23 $64.28 $64.32 $64.08 $64.30 $56.75 51,725
2019-05-22 $64.75 $64.85 $64.72 $64.76 $57.16 28,447
2019-05-21 $64.89 $65.03 $64.78 $64.98 $57.35 45,133
2019-05-20 $64.71 $64.80 $64.56 $64.64 $57.05 46,242
2019-05-17 $65.06 $65.32 $65.00 $65.04 $57.41 35,488
2019-05-16 $65.30 $65.64 $65.30 $65.43 $57.75 73,518
2019-05-15 $64.61 $65.15 $64.57 $65.09 $57.45 64,484
2019-05-14 $64.81 $65.12 $64.78 $64.93 $57.31 222,730
2019-05-13 $64.71 $64.74 $64.22 $64.27 $56.73 57,875
2019-05-10 $65.57 $66.03 $65.27 $65.95 $58.21 64,303
2019-05-09 $64.99 $65.46 $64.79 $65.38 $57.71 80,624
2019-05-08 $65.86 $65.98 $65.74 $65.82 $58.09 43,324
2019-05-07 $66.34 $66.35 $65.74 $65.97 $58.23 59,941
2019-05-06 $66.24 $66.86 $66.14 $66.76 $58.92 56,289
2019-05-03 $67.13 $67.60 $67.13 $67.52 $59.60 69,548
2019-05-02 $67.19 $67.21 $66.91 $66.99 $59.13 44,044
2019-05-01 $67.63 $67.76 $67.21 $67.22 $59.33 63,967
2019-04-30 $67.62 $67.62 $67.35 $67.56 $59.63 151,711
2019-04-29 $67.33 $67.64 $67.30 $67.59 $59.66 42,710
2019-04-26 $67.19 $67.37 $67.08 $67.32 $59.42 41,253
2019-04-25 $67.11 $67.25 $67.09 $67.18 $59.29 34,210
2019-04-24 $67.28 $67.33 $67.06 $67.11 $59.23 47,965
2019-04-23 $67.44 $67.62 $67.34 $67.62 $59.68 83,594
2019-04-22 $67.54 $67.65 $67.50 $67.61 $59.67 48,053
2019-04-18 $67.74 $67.74 $67.54 $67.59 $59.66 49,638
2019-04-17 $68.08 $68.09 $67.83 $67.98 $60.00 66,543
2019-04-16 $68.00 $68.04 $67.90 $67.90 $59.93 56,305
2019-04-15 $67.81 $67.89 $67.75 $67.87 $59.90 91,093
2019-04-12 $67.50 $67.62 $67.46 $67.52 $59.60 35,482
2019-04-11 $66.98 $67.10 $66.87 $67.04 $59.17 44,632
2019-04-10 $66.82 $67.05 $66.79 $66.97 $59.11 102,013
2019-04-09 $66.88 $66.88 $66.63 $66.65 $58.83 75,733
2019-04-08 $67.19 $67.19 $67.02 $67.19 $59.30 42,226
2019-04-05 $67.24 $67.32 $67.10 $67.19 $59.30 104,786
2019-04-04 $67.22 $67.28 $67.08 $67.25 $59.36 38,195
2019-04-03 $67.29 $67.61 $67.29 $67.44 $59.52 51,857
2019-04-02 $66.57 $66.78 $66.47 $66.77 $58.93 60,485
2019-04-01 $66.57 $66.82 $66.54 $66.81 $58.97 64,893
2019-03-29 $65.78 $65.86 $65.54 $65.81 $58.09 35,733
2019-03-28 $65.49 $65.56 $65.27 $65.56 $57.87 53,983
2019-03-27 $65.90 $65.90 $65.26 $65.66 $57.95 64,728
2019-03-26 $65.95 $65.99 $65.67 $65.82 $58.09 139,817
2019-03-25 $65.43 $65.60 $65.30 $65.55 $57.69 53,326
2019-03-22 $66.26 $66.35 $65.71 $65.80 $57.91 50,985
2019-03-21 $66.49 $66.86 $66.44 $66.84 $58.82 51,324
2019-03-20 $66.76 $67.18 $66.44 $66.83 $58.81 95,434
2019-03-19 $66.98 $67.07 $66.78 $66.99 $58.95 82,574
2019-03-18 $66.62 $66.84 $66.60 $66.77 $58.76 98,865
2019-03-15 $66.25 $66.60 $66.25 $66.51 $58.53 66,603
2019-03-14 $66.02 $66.11 $65.89 $66.02 $58.10 47,503
2019-03-13 $65.72 $66.21 $65.72 $66.12 $58.19 46,462
2019-03-12 $65.55 $65.72 $65.54 $65.65 $57.77 72,772
2019-03-11 $65.07 $65.60 $65.07 $65.58 $57.71 55,145
2019-03-08 $64.73 $64.96 $64.63 $64.93 $57.14 40,656
2019-03-07 $65.80 $65.94 $65.12 $65.19 $57.37 133,628
2019-03-06 $66.53 $66.53 $66.20 $66.26 $58.31 51,453
2019-03-05 $66.31 $66.53 $66.26 $66.40 $58.43 49,156
2019-03-04 $66.67 $66.68 $66.17 $66.41 $58.44 56,045
2019-03-01 $66.58 $66.66 $66.33 $66.53 $58.55 52,064
2019-02-28 $66.23 $66.26 $66.05 $66.08 $58.15 46,982
2019-02-27 $66.35 $66.40 $66.13 $66.24 $58.29 34,476
2019-02-26 $66.33 $66.59 $66.25 $66.41 $58.44 49,257
2019-02-25 $66.26 $66.31 $66.06 $66.14 $58.20 61,012
2019-02-22 $65.88 $65.97 $65.73 $65.83 $57.93 42,934
2019-02-21 $65.73 $65.73 $65.39 $65.59 $57.72 56,568
2019-02-20 $65.68 $65.94 $65.59 $65.73 $57.84 111,650
2019-02-19 $65.19 $65.79 $65.19 $65.68 $57.80 76,040
2019-02-15 $65.00 $65.16 $64.84 $65.15 $57.33 80,590
2019-02-14 $64.48 $64.64 $64.23 $64.45 $56.72 77,650
2019-02-13 $64.78 $64.87 $64.54 $64.54 $56.80 120,020
2019-02-12 $64.39 $64.49 $64.26 $64.48 $56.74 107,413
2019-02-11 $63.82 $63.86 $63.64 $63.74 $56.09 117,337
2019-02-08 $63.70 $63.72 $63.38 $63.71 $56.07 149,511
2019-02-07 $64.44 $64.44 $63.92 $64.06 $56.37 244,744
2019-02-06 $65.15 $65.16 $64.82 $64.90 $57.11 116,951
2019-02-05 $65.23 $65.28 $65.09 $65.19 $57.37 101,007
2019-02-04 $64.63 $65.02 $64.63 $64.97 $57.17 154,783
2019-02-01 $64.64 $64.81 $64.49 $64.61 $56.86 91,622
2019-01-31 $64.82 $64.91 $64.66 $64.85 $57.07 251,326
2019-01-30 $64.29 $65.00 $64.20 $64.77 $57.00 75,138
2019-01-29 $64.52 $64.53 $64.23 $64.23 $56.52 67,201
2019-01-28 $64.06 $64.25 $63.98 $64.25 $56.54 90,897
2019-01-25 $64.24 $64.58 $64.24 $64.42 $56.69 138,302
2019-01-24 $63.70 $63.92 $63.58 $63.74 $56.09 83,492
2019-01-23 $63.72 $63.75 $63.34 $63.62 $55.99 77,300
2019-01-22 $63.61 $63.69 $63.17 $63.39 $55.78 96,785
2019-01-18 $64.10 $64.14 $63.92 $64.04 $56.36 228,007
2019-01-17 $63.13 $63.75 $63.12 $63.58 $55.95 251,753
2019-01-16 $63.28 $63.43 $63.21 $63.31 $55.71 296,022
2019-01-15 $62.95 $63.18 $62.81 $63.12 $55.55 88,723
2019-01-14 $62.73 $63.00 $62.62 $62.78 $55.25 107,164
2019-01-11 $63.06 $63.23 $62.93 $63.06 $55.49 102,634
2019-01-10 $63.02 $63.37 $63.01 $63.33 $55.73 84,340
2019-01-09 $63.05 $63.36 $62.97 $63.23 $55.64 81,370
2019-01-08 $62.68 $62.77 $62.37 $62.56 $55.05 109,530
2019-01-07 $61.91 $62.51 $61.88 $62.19 $54.73 126,459
2019-01-04 $60.75 $61.71 $60.65 $61.52 $54.14 167,930
2019-01-03 $60.19 $60.29 $59.67 $60.02 $52.82 131,613
2019-01-02 $59.85 $60.31 $59.62 $60.31 $53.07 77,256
2018-12-31 $60.59 $60.64 $60.20 $60.32 $53.08 446,098
2018-12-28 $60.29 $60.46 $59.98 $60.20 $52.98 482,481
2018-12-27 $59.14 $59.82 $58.66 $59.73 $52.56 524,696
2018-12-26 $58.46 $59.60 $58.12 $59.56 $52.41 359,246
2018-12-24 $58.57 $58.75 $58.00 $58.00 $51.04 143,225
2018-12-21 $59.80 $59.97 $58.91 $59.19 $51.69 307,601
2018-12-20 $60.77 $60.85 $60.20 $60.36 $52.71 451,069
2018-12-19 $61.57 $62.00 $60.55 $60.68 $52.99 202,050
2018-12-18 $61.49 $61.74 $61.15 $61.30 $53.53 256,488
2018-12-17 $61.65 $61.74 $60.99 $61.15 $53.40 158,529
2018-12-14 $62.05 $62.33 $61.97 $62.08 $54.21 256,629
2018-12-13 $62.83 $62.98 $62.61 $62.85 $54.89 657,864
2018-12-12 $62.66 $63.11 $62.66 $62.71 $54.76 200,506
2018-12-11 $62.33 $62.35 $61.56 $61.96 $54.11 333,661
2018-12-10 $62.03 $62.23 $61.35 $62.02 $54.16 373,002
2018-12-07 $63.53 $63.62 $62.63 $62.84 $54.88 101,775
2018-12-06 $63.08 $63.77 $62.64 $63.73 $55.65 188,899
2018-12-04 $65.26 $65.26 $63.77 $63.81 $55.72 121,994
2018-12-03 $65.81 $65.81 $65.50 $65.69 $57.37 126,032
2018-11-30 $64.99 $65.20 $64.86 $65.15 $56.89 160,852
2018-11-29 $65.06 $65.38 $64.99 $65.14 $56.89 93,389
2018-11-28 $64.55 $65.52 $64.37 $65.51 $57.21 64,167
2018-11-27 $64.39 $64.49 $64.14 $64.46 $56.29 70,654
2018-11-26 $64.41 $64.61 $64.31 $64.59 $56.40 72,223
2018-11-23 $63.76 $63.97 $63.76 $63.84 $55.75 23,151
2018-11-21 $63.96 $64.26 $63.90 $63.92 $55.82 65,423
2018-11-20 $63.79 $63.79 $63.20 $63.32 $55.30 201,172
2018-11-19 $65.11 $65.13 $64.40 $64.58 $56.40 318,421
2018-11-16 $64.75 $65.27 $64.75 $65.25 $56.98 82,853
2018-11-15 $64.50 $65.22 $64.26 $65.05 $56.81 148,321
2018-11-14 $65.31 $65.45 $64.75 $65.09 $56.84 67,094
2018-11-13 $65.21 $65.59 $64.99 $65.18 $56.92 105,805
2018-11-12 $65.82 $65.82 $64.93 $65.01 $56.77 140,959
2018-11-09 $66.48 $66.48 $66.14 $66.42 $58.00 114,332
2018-11-08 $66.94 $66.99 $66.37 $66.50 $58.07 57,303
2018-11-07 $66.98 $67.39 $66.88 $67.37 $58.83 203,016
2018-11-06 $66.14 $66.45 $66.11 $66.45 $58.03 148,700
2018-11-05 $66.20 $66.45 $66.00 $66.16 $57.78 273,860
2018-11-02 $66.61 $66.71 $65.88 $66.23 $57.84 71,291
2018-11-01 $65.73 $66.00 $65.61 $65.92 $57.57 803,047
2018-10-31 $64.98 $65.19 $64.84 $64.93 $56.70 117,159
2018-10-30 $64.00 $64.50 $63.96 $64.41 $56.25 128,711
2018-10-29 $64.36 $64.48 $63.10 $63.58 $55.52 74,334
2018-10-26 $63.40 $64.20 $63.12 $63.71 $55.64 97,220
2018-10-25 $64.10 $64.45 $63.97 $64.17 $56.04 249,216
2018-10-24 $65.01 $65.01 $63.79 $63.80 $55.71 57,059
2018-10-23 $64.97 $65.56 $64.60 $65.35 $57.07 65,142
2018-10-22 $66.54 $66.58 $66.04 $66.18 $57.79 53,682
2018-10-19 $66.70 $66.88 $66.55 $66.66 $58.21 65,316
2018-10-18 $67.15 $67.30 $66.35 $66.62 $58.18 107,696
2018-10-17 $67.64 $67.68 $67.16 $67.48 $58.93 64,138
2018-10-16 $67.46 $67.87 $67.37 $67.85 $59.25 47,080
2018-10-15 $66.62 $66.88 $66.43 $66.65 $58.20 48,900
2018-10-12 $67.00 $67.11 $66.35 $67.03 $58.54 82,009
2018-10-11 $67.09 $67.33 $66.13 $66.46 $58.04 146,263
2018-10-10 $68.82 $68.82 $67.51 $67.61 $59.04 84,773
2018-10-09 $68.50 $69.01 $68.28 $68.95 $60.21 44,452
2018-10-08 $69.00 $69.40 $68.80 $69.31 $60.53 53,725
2018-10-05 $69.94 $69.94 $69.37 $69.76 $60.92 62,821
2018-10-04 $70.50 $70.54 $69.89 $70.19 $61.30 49,635
2018-10-03 $70.93 $71.03 $70.72 $70.74 $61.78 60,294
2018-10-02 $70.87 $71.05 $70.76 $70.90 $61.92 37,988
2018-10-01 $71.45 $71.55 $71.29 $71.35 $62.31 62,342
2018-09-28 $71.10 $71.35 $71.02 $71.14 $62.12 39,745
2018-09-27 $71.69 $71.96 $71.52 $71.67 $62.59 38,203
2018-09-26 $72.02 $72.44 $71.98 $72.09 $62.95 33,139
2018-09-25 $72.29 $72.29 $71.95 $71.95 $62.83 41,748
2018-09-24 $72.57 $72.57 $72.17 $72.24 $62.71 51,155
2018-09-21 $72.44 $72.57 $72.37 $72.46 $62.90 44,095
2018-09-20 $72.61 $72.72 $72.33 $72.62 $63.04 50,898
2018-09-19 $71.98 $72.09 $71.91 $72.05 $62.55 33,483
2018-09-18 $71.59 $71.93 $71.59 $71.90 $62.42 50,351
2018-09-17 $71.33 $71.37 $71.07 $71.10 $61.72 56,334
2018-09-14 $70.86 $71.02 $70.68 $70.81 $61.47 132,223
2018-09-13 $70.73 $70.90 $70.49 $70.65 $61.33 39,898
2018-09-12 $69.95 $70.39 $69.90 $70.17 $60.92 46,598
2018-09-11 $69.69 $70.03 $69.60 $70.02 $60.79 41,837
2018-09-10 $70.30 $70.30 $69.99 $70.08 $60.84 31,016
2018-09-07 $69.71 $69.93 $69.53 $69.77 $60.57 51,848
2018-09-06 $70.34 $70.48 $70.09 $70.41 $61.12 41,713
2018-09-05 $70.62 $70.71 $70.37 $70.63 $61.32 47,768
2018-09-04 $70.55 $70.70 $70.38 $70.70 $61.38 51,500
2018-08-31 $71.46 $71.70 $71.22 $71.41 $61.99 43,874
2018-08-30 $71.83 $71.84 $71.47 $71.63 $62.18 44,308
2018-08-29 $71.63 $72.09 $71.62 $72.04 $62.54 33,107
2018-08-28 $72.04 $72.06 $71.71 $71.73 $62.27 38,437
2018-08-27 $71.72 $72.04 $71.72 $72.02 $62.52 37,254
2018-08-24 $71.00 $71.29 $70.96 $71.18 $61.79 44,989
2018-08-23 $70.96 $71.06 $70.75 $70.82 $61.48 81,742
2018-08-22 $71.16 $71.34 $71.16 $71.26 $61.86 42,032
2018-08-21 $70.72 $70.98 $70.63 $70.80 $61.46 62,596
2018-08-20 $70.07 $70.31 $70.07 $70.27 $61.00 51,958
2018-08-17 $69.60 $70.30 $69.60 $70.10 $60.86 61,361
2018-08-16 $69.48 $69.79 $69.48 $69.53 $60.36 135,435
2018-08-15 $69.31 $69.31 $68.79 $69.25 $60.12 76,523
2018-08-14 $70.17 $70.21 $69.96 $70.00 $60.77 109,956
2018-08-13 $70.26 $70.38 $69.89 $69.97 $60.74 68,184
2018-08-10 $70.70 $70.72 $70.33 $70.53 $61.23 107,399
2018-08-09 $71.86 $71.96 $71.58 $71.58 $62.14 29,303
2018-08-08 $71.85 $72.05 $71.79 $71.96 $62.47 33,044
2018-08-07 $72.00 $72.07 $71.86 $71.87 $62.39 34,224
2018-08-06 $71.52 $71.65 $71.36 $71.53 $62.10 61,394
2018-08-03 $71.83 $71.98 $71.78 $71.91 $62.43 51,684
2018-08-02 $71.91 $72.12 $71.82 $72.07 $62.57 33,924
2018-08-01 $72.80 $72.88 $72.54 $72.68 $63.10 43,058
2018-07-31 $72.88 $73.00 $72.63 $72.76 $63.16 85,128
2018-07-30 $73.04 $73.22 $72.90 $72.95 $63.33 55,378
2018-07-27 $72.98 $73.14 $72.71 $72.86 $63.25 40,795
2018-07-26 $72.92 $72.92 $72.65 $72.71 $63.12 37,715
2018-07-25 $72.50 $73.05 $72.26 $73.00 $63.37 78,550
2018-07-24 $72.46 $72.62 $72.22 $72.40 $62.85 45,279
2018-07-23 $71.93 $71.94 $71.79 $71.86 $62.38 50,466
2018-07-20 $71.68 $71.98 $71.68 $71.85 $62.37 155,043
2018-07-19 $71.53 $71.81 $71.39 $71.64 $62.19 33,630
2018-07-18 $71.69 $71.99 $71.69 $71.83 $62.36 39,305
2018-07-17 $71.61 $71.91 $71.61 $71.86 $62.38 62,219
2018-07-16 $71.85 $71.87 $71.63 $71.72 $62.26 49,683
2018-07-13 $71.39 $71.61 $71.39 $71.58 $62.14 47,850
2018-07-12 $71.52 $71.60 $71.36 $71.59 $62.15 81,803
2018-07-11 $71.66 $71.75 $71.00 $71.16 $61.78 131,358
2018-07-10 $72.19 $72.46 $72.18 $72.42 $62.87 116,353
2018-07-09 $72.27 $72.33 $72.15 $72.29 $62.76 54,881
2018-07-06 $71.47 $71.81 $71.40 $71.71 $62.25 50,561
2018-07-05 $71.24 $71.28 $71.02 $71.21 $61.82 68,395
2018-07-03 $71.33 $71.41 $71.06 $71.06 $61.69 38,668
2018-07-02 $70.79 $71.29 $70.66 $71.20 $61.81 49,037
2018-06-29 $71.75 $72.13 $71.72 $71.95 $62.46 201,296
2018-06-28 $71.29 $71.57 $71.10 $71.57 $62.13 97,903
2018-06-27 $72.11 $72.25 $71.30 $71.30 $61.90 233,116
2018-06-26 $72.33 $72.40 $72.09 $72.15 $62.63 70,090
2018-06-25 $72.72 $72.72 $72.03 $72.20 $62.68 79,944
2018-06-22 $74.55 $74.83 $74.37 $74.58 $63.71 39,474
2018-06-21 $74.00 $74.00 $73.53 $73.62 $62.89 115,521
2018-06-20 $74.47 $74.48 $74.26 $74.28 $63.45 67,774
2018-06-19 $74.36 $74.54 $74.12 $74.49 $63.63 60,375
2018-06-18 $75.17 $75.32 $75.02 $75.31 $64.33 44,992
2018-06-15 $75.80 $75.80 $75.44 $75.69 $64.66 34,018
2018-06-14 $76.64 $76.64 $76.22 $76.23 $65.12 35,708
2018-06-13 $76.76 $76.90 $76.35 $76.69 $65.51 42,762
2018-06-12 $77.12 $77.12 $76.68 $76.81 $65.61 41,466
2018-06-11 $76.99 $77.33 $76.99 $77.15 $65.90 38,566
2018-06-08 $76.75 $76.91 $76.56 $76.82 $65.62 38,377
2018-06-07 $77.06 $77.10 $76.55 $76.70 $65.52 52,638
2018-06-06 $76.83 $76.98 $76.59 $76.94 $65.73 59,211
2018-06-05 $76.47 $76.47 $76.20 $76.40 $65.26 42,084
2018-06-04 $76.40 $76.60 $76.29 $76.40 $65.26 38,237
2018-06-01 $75.79 $76.00 $75.70 $75.89 $64.83 45,360
2018-05-31 $75.57 $75.57 $75.14 $75.38 $64.39 41,708
2018-05-30 $75.25 $75.69 $75.10 $75.60 $64.58 44,820
2018-05-29 $74.93 $75.02 $74.23 $74.50 $63.64 75,292
2018-05-25 $76.08 $76.14 $75.87 $76.05 $64.97 50,566
2018-05-24 $76.67 $76.71 $76.04 $76.37 $65.24 171,530
2018-05-23 $76.62 $76.82 $76.35 $76.82 $65.62 57,527
2018-05-22 $77.60 $77.60 $77.21 $77.26 $66.00 51,319
2018-05-21 $77.54 $77.60 $77.38 $77.59 $66.28 38,180
2018-05-18 $77.18 $77.20 $76.98 $77.11 $65.87 57,134
2018-05-17 $77.45 $77.50 $77.15 $77.26 $66.00 98,490
2018-05-16 $77.22 $77.56 $77.19 $77.47 $66.18 106,384
2018-05-15 $77.13 $77.31 $76.89 $77.12 $65.88 55,963
2018-05-14 $77.95 $77.96 $77.62 $77.76 $66.43 101,653
2018-05-11 $77.73 $77.85 $77.62 $77.62 $66.31 85,592
2018-05-10 $77.23 $77.51 $77.14 $77.51 $66.21 60,092
2018-05-09 $76.83 $77.11 $76.78 $77.07 $65.84 45,216
2018-05-08 $76.58 $76.88 $76.53 $76.88 $65.67 69,434
2018-05-07 $76.82 $76.99 $76.71 $76.86 $65.66 42,858
2018-05-04 $76.32 $76.90 $76.24 $76.78 $65.59 53,913
2018-05-03 $76.56 $76.83 $76.00 $76.69 $65.51 55,326
2018-05-02 $76.60 $76.75 $76.18 $76.23 $65.12 53,212
2018-05-01 $76.20 $76.22 $75.79 $76.20 $65.09 88,140
2018-04-30 $76.58 $76.73 $76.33 $76.33 $65.20 53,317
2018-04-27 $76.82 $76.84 $76.55 $76.78 $65.59 81,250
2018-04-26 $76.79 $76.99 $76.65 $76.89 $65.68 38,394
2018-04-25 $76.37 $76.53 $76.12 $76.47 $65.32 66,348
2018-04-24 $77.15 $77.15 $76.36 $76.57 $65.41 55,778
2018-04-23 $77.25 $77.34 $77.02 $77.06 $65.83 127,430
2018-04-20 $77.52 $77.52 $77.22 $77.34 $66.07 66,899
2018-04-19 $78.16 $78.17 $77.65 $77.81 $66.47 59,673
2018-04-18 $78.02 $78.16 $77.92 $78.04 $66.66 103,929
2018-04-17 $77.46 $77.75 $77.40 $77.65 $66.33 44,599
2018-04-16 $77.64 $77.65 $77.42 $77.56 $66.25 49,548
2018-04-13 $77.52 $77.52 $77.05 $77.21 $65.96 49,051
2018-04-12 $76.99 $77.31 $76.93 $77.15 $65.90 40,182
2018-04-11 $76.84 $77.26 $76.84 $76.87 $65.67 52,975
2018-04-10 $77.03 $77.22 $76.92 $77.10 $65.86 55,033
2018-04-09 $76.43 $76.75 $76.21 $76.25 $65.14 41,011
2018-04-06 $76.18 $76.40 $75.56 $75.81 $64.76 51,944
2018-04-05 $76.11 $76.33 $75.99 $76.13 $65.03 41,858
2018-04-04 $75.06 $76.12 $75.06 $76.06 $64.97 100,915
2018-04-03 $75.60 $75.94 $75.38 $75.90 $64.84 76,843
2018-04-02 $76.11 $76.13 $74.74 $75.03 $64.09 117,833
2018-03-29 $76.18 $76.69 $76.00 $76.43 $65.29 46,122
2018-03-28 $75.96 $76.21 $75.59 $75.69 $64.66 56,944
2018-03-27 $76.63 $76.77 $75.48 $75.70 $64.67 68,920
2018-03-26 $75.88 $76.28 $75.41 $76.27 $65.15 61,885
2018-03-23 $75.84 $75.98 $74.87 $74.87 $63.96 147,987
2018-03-22 $76.41 $76.50 $75.71 $75.73 $64.69 77,363
2018-03-21 $76.90 $77.34 $76.75 $77.04 $65.81 60,298
2018-03-20 $76.90 $77.03 $76.80 $76.90 $65.69 49,638
2018-03-19 $77.18 $77.18 $76.54 $76.92 $65.57 65,001
2018-03-16 $77.40 $77.53 $77.28 $77.35 $65.94 67,564
2018-03-15 $77.93 $77.99 $77.60 $77.74 $66.27 52,114
2018-03-14 $78.29 $78.29 $77.70 $77.82 $66.34 75,539
2018-03-13 $78.36 $78.39 $77.49 $77.58 $66.14 89,201
2018-03-12 $77.93 $78.05 $77.83 $77.94 $66.44 31,841
2018-03-09 $77.43 $77.83 $77.27 $77.83 $66.35 51,555
2018-03-08 $77.41 $77.41 $76.94 $77.17 $65.79 62,160
2018-03-07 $76.87 $77.21 $76.60 $77.20 $65.81 76,398
2018-03-06 $77.23 $77.27 $76.91 $77.14 $65.76 85,520
2018-03-05 $75.74 $76.53 $75.62 $76.50 $65.22 68,548
2018-03-02 $75.46 $76.20 $75.25 $76.13 $64.90 59,020
2018-03-01 $76.43 $76.61 $75.36 $75.76 $64.58 90,009
2018-02-28 $77.55 $77.61 $76.79 $76.87 $65.53 112,524
2018-02-27 $78.05 $78.14 $77.33 $77.33 $65.92 72,773
2018-02-26 $78.35 $78.64 $78.09 $78.64 $67.04 81,622
2018-02-23 $77.78 $78.23 $77.67 $78.22 $66.68 56,242
2018-02-22 $77.37 $77.77 $77.28 $77.44 $66.02 117,457
2018-02-21 $77.46 $77.94 $76.80 $76.80 $65.47 54,726
2018-02-20 $77.41 $77.72 $77.10 $77.23 $65.84 59,294
2018-02-16 $77.07 $77.64 $77.00 $77.22 $65.83 94,385
2018-02-15 $76.88 $77.02 $76.30 $77.02 $65.66 53,847
2018-02-14 $74.81 $76.57 $74.77 $76.57 $65.28 78,660
2018-02-13 $75.10 $75.57 $75.02 $75.50 $64.36 103,488
2018-02-12 $74.98 $75.68 $74.80 $75.60 $64.45 91,270
2018-02-09 $74.62 $74.79 $72.80 $74.57 $63.57 262,585
2018-02-08 $76.23 $76.23 $74.20 $74.24 $63.29 110,376
2018-02-07 $76.37 $76.87 $76.03 $76.10 $64.87 83,254
2018-02-06 $75.07 $77.09 $74.82 $76.96 $65.61 123,278
2018-02-05 $77.80 $78.07 $75.52 $75.61 $64.46 185,139
2018-02-02 $79.92 $79.92 $79.08 $79.12 $67.45 111,022
2018-02-01 $80.30 $80.83 $80.25 $80.74 $68.83 86,021
2018-01-31 $80.45 $80.48 $79.90 $80.13 $68.31 80,030
2018-01-30 $80.40 $80.40 $79.86 $80.00 $68.20 66,983
2018-01-29 $80.97 $81.02 $80.64 $80.80 $68.88 94,052
2018-01-26 $81.34 $81.62 $81.23 $81.55 $69.52 59,394
2018-01-25 $81.51 $81.51 $80.68 $80.82 $68.90 214,258
2018-01-24 $81.16 $81.31 $80.79 $81.00 $69.05 78,153
2018-01-23 $80.53 $80.75 $80.47 $80.69 $68.79 75,905
2018-01-22 $80.17 $80.61 $80.13 $80.53 $68.65 70,114
2018-01-19 $80.11 $80.15 $79.93 $80.13 $68.31 86,232
2018-01-18 $79.54 $79.75 $79.40 $79.70 $67.94 298,173
2018-01-17 $79.65 $80.28 $79.54 $79.86 $68.08 80,355
2018-01-16 $79.95 $79.97 $79.48 $79.59 $67.85 113,643
2018-01-12 $79.44 $79.96 $79.39 $79.96 $68.16 132,811
2018-01-11 $78.87 $79.09 $78.81 $79.09 $67.42 306,445
2018-01-10 $78.79 $78.80 $78.56 $78.68 $67.07 67,670
2018-01-09 $78.69 $78.80 $78.48 $78.71 $67.10 71,116
2018-01-08 $78.74 $78.82 $78.66 $78.81 $67.18 96,514
2018-01-05 $78.69 $78.86 $78.53 $78.75 $67.13 183,272
2018-01-04 $78.33 $78.67 $78.31 $78.51 $66.93 157,852
2018-01-03 $77.74 $78.03 $77.65 $77.98 $66.48 102,815
2018-01-02 $77.26 $77.54 $77.21 $77.47 $66.04 272,734
2017-12-29 $77.03 $77.05 $76.70 $76.80 $65.47 101,369
2017-12-28 $76.75 $76.78 $76.64 $76.70 $65.39 59,220
2017-12-27 $76.21 $76.49 $76.21 $76.43 $65.16 103,896
2017-12-26 $75.88 $76.03 $75.85 $76.00 $64.79 46,625
2017-12-22 $76.38 $76.50 $76.26 $76.42 $64.67 61,459
2017-12-21 $76.17 $76.35 $76.10 $76.23 $64.51 50,869
2017-12-20 $76.09 $76.11 $75.89 $75.89 $64.23 54,642
2017-12-19 $75.90 $75.90 $75.61 $75.77 $64.12 69,828
2017-12-18 $75.93 $76.09 $75.84 $75.93 $64.26 84,272
2017-12-15 $75.30 $75.42 $75.20 $75.25 $63.68 53,170
2017-12-14 $75.43 $75.46 $75.17 $75.23 $63.67 56,066
2017-12-13 $75.09 $75.45 $75.04 $75.32 $63.74 43,654
2017-12-12 $74.88 $75.02 $74.77 $74.97 $63.45 50,139
2017-12-11 $74.86 $74.98 $74.78 $74.91 $63.40 45,486
2017-12-08 $74.85 $74.90 $74.69 $74.83 $63.33 37,879
2017-12-07 $74.41 $74.68 $74.41 $74.59 $63.13 52,822
2017-12-06 $74.34 $74.45 $74.17 $74.33 $62.91 79,533
2017-12-05 $74.65 $74.92 $74.58 $74.62 $63.15 69,895
2017-12-04 $75.03 $75.03 $74.63 $74.63 $63.16 68,390
2017-12-01 $74.98 $75.12 $74.70 $75.06 $63.52 63,562
2017-11-30 $75.21 $75.38 $75.14 $75.21 $63.65 45,291
2017-11-29 $75.16 $75.19 $74.74 $74.94 $63.42 74,821
2017-11-28 $74.86 $75.00 $74.66 $74.94 $63.42 36,781
2017-11-27 $75.05 $75.05 $74.64 $74.64 $63.17 44,240
2017-11-24 $75.21 $75.21 $75.09 $75.10 $63.56 13,839
2017-11-22 $74.68 $74.85 $74.53 $74.80 $63.30 53,649
2017-11-21 $74.19 $74.34 $74.14 $74.22 $62.81 41,702
2017-11-20 $73.74 $73.87 $73.65 $73.65 $62.33 45,220
2017-11-17 $73.44 $73.54 $73.39 $73.41 $62.13 47,449
2017-11-16 $73.60 $73.89 $73.59 $73.80 $62.46 62,058
2017-11-15 $72.93 $73.14 $72.72 $73.01 $61.79 327,876
2017-11-14 $73.72 $73.80 $73.54 $73.77 $62.43 44,363
2017-11-13 $73.58 $73.89 $73.44 $73.82 $62.47 46,992
2017-11-10 $74.41 $74.41 $74.21 $74.34 $62.91 50,756
2017-11-09 $74.40 $74.52 $74.08 $74.52 $63.07 71,458
2017-11-08 $75.04 $75.17 $74.92 $75.07 $63.53 75,629
2017-11-07 $75.02 $75.03 $74.73 $74.91 $63.40 54,633
2017-11-06 $74.91 $75.28 $74.91 $75.24 $63.68 85,287
2017-11-03 $75.13 $75.13 $74.82 $75.02 $63.49 50,095
2017-11-02 $74.99 $75.16 $74.92 $75.07 $63.53 45,273
2017-11-01 $75.30 $75.38 $75.04 $75.04 $63.51 50,653
2017-10-31 $74.86 $75.00 $74.71 $74.95 $63.43 59,584
2017-10-30 $74.48 $74.59 $74.44 $74.58 $63.12 30,772
2017-10-27 $74.29 $74.46 $74.06 $74.43 $62.99 47,477
2017-10-26 $74.58 $74.58 $74.36 $74.37 $62.94 67,597
2017-10-25 $74.59 $74.59 $74.13 $74.37 $62.94 79,858
2017-10-24 $74.55 $74.68 $74.42 $74.56 $63.10 48,556
2017-10-23 $74.56 $74.56 $74.29 $74.34 $62.91 49,451
2017-10-20 $74.60 $74.67 $74.46 $74.63 $63.16 51,606
2017-10-19 $74.48 $74.72 $74.47 $74.72 $63.24 36,288
2017-10-18 $75.07 $75.14 $74.87 $75.09 $63.55 62,314
2017-10-17 $75.09 $75.18 $74.92 $75.12 $63.57 59,835
2017-10-16 $75.35 $75.43 $75.31 $75.38 $63.79 131,952
2017-10-13 $75.37 $75.39 $75.28 $75.31 $63.73 35,199
2017-10-12 $74.76 $74.93 $74.64 $74.79 $63.29 65,201
2017-10-11 $74.60 $74.83 $74.54 $74.80 $63.30 52,369
2017-10-10 $74.33 $74.61 $74.33 $74.52 $63.07 46,772
2017-10-09 $73.91 $73.93 $73.72 $73.83 $62.48 138,882
2017-10-06 $73.56 $73.78 $73.26 $73.78 $62.44 68,978
2017-10-05 $73.81 $73.86 $73.73 $73.83 $62.48 58,586
2017-10-04 $73.97 $74.04 $73.86 $74.00 $62.63 67,299
2017-10-03 $74.01 $74.13 $73.85 $74.13 $62.74 67,858
2017-10-02 $73.73 $74.00 $73.65 $73.92 $62.56 108,889
2017-09-29 $73.73 $74.00 $73.56 $73.95 $62.58 84,655
2017-09-28 $73.16 $73.44 $73.15 $73.32 $62.05 101,386
2017-09-27 $72.88 $73.15 $72.82 $73.05 $61.82 34,823
2017-09-26 $73.07 $73.07 $72.77 $72.96 $61.75 65,570
2017-09-25 $73.78 $73.94 $73.59 $73.76 $61.98 47,282
2017-09-22 $74.01 $74.11 $73.89 $73.98 $62.17 54,230
2017-09-21 $73.65 $73.82 $73.57 $73.72 $61.95 52,067
2017-09-20 $74.34 $74.39 $73.69 $74.06 $62.23 46,374
2017-09-19 $74.10 $74.19 $73.95 $74.18 $62.33 80,138
2017-09-18 $73.88 $73.98 $73.58 $73.77 $61.99 62,268
2017-09-15 $73.68 $73.72 $73.53 $73.72 $61.95 76,295
2017-09-14 $73.26 $73.48 $73.17 $73.45 $61.72 51,617
2017-09-13 $73.58 $73.58 $73.22 $73.32 $61.61 42,777
2017-09-12 $73.58 $73.70 $73.45 $73.61 $61.86 48,119
2017-09-11 $73.51 $73.60 $73.42 $73.48 $61.75 40,722
2017-09-08 $73.35 $73.41 $73.26 $73.32 $61.61 41,606
2017-09-07 $73.22 $73.30 $73.08 $73.30 $61.59 80,465
2017-09-06 $72.57 $72.74 $72.49 $72.59 $61.00 70,962
2017-09-05 $72.56 $72.60 $71.97 $72.20 $60.67 55,336
2017-09-01 $72.98 $72.98 $72.67 $72.78 $61.16 70,386
2017-08-31 $72.03 $72.47 $72.03 $72.39 $60.83 43,412
2017-08-30 $71.86 $71.98 $71.71 $71.90 $60.42 166,032
2017-08-29 $71.81 $72.05 $71.76 $71.90 $60.42 49,773
2017-08-28 $72.17 $72.17 $72.00 $72.04 $60.54 70,563
2017-08-25 $71.82 $72.17 $71.75 $72.06 $60.55 54,619
2017-08-24 $71.63 $71.63 $71.44 $71.45 $60.04 45,859
2017-08-23 $71.53 $71.67 $71.45 $71.61 $60.17 91,836
2017-08-22 $71.51 $71.73 $71.48 $71.66 $60.22 59,758
2017-08-21 $71.35 $71.52 $71.33 $71.44 $60.03 56,871
2017-08-18 $71.42 $71.50 $71.21 $71.32 $59.93 50,414
2017-08-17 $71.55 $71.69 $70.97 $70.97 $59.64 68,038
2017-08-16 $71.52 $71.79 $71.44 $71.74 $60.28 87,579
2017-08-15 $71.30 $71.30 $71.01 $71.24 $59.86 65,180
2017-08-14 $71.59 $71.68 $71.47 $71.54 $60.12 54,855
2017-08-11 $71.18 $71.38 $71.00 $71.23 $59.85 54,129
2017-08-10 $71.91 $71.91 $71.31 $71.33 $59.94 50,716
2017-08-09 $72.00 $72.28 $71.87 $72.28 $60.74 64,991
2017-08-08 $72.56 $72.59 $72.25 $72.34 $60.79 68,456
2017-08-07 $72.42 $72.55 $72.33 $72.55 $60.96 95,980
2017-08-04 $72.53 $72.53 $72.13 $72.40 $60.84 102,871
2017-08-03 $72.45 $72.54 $72.26 $72.46 $60.89 108,081
2017-08-02 $72.46 $72.50 $72.25 $72.34 $60.79 58,532
2017-08-01 $72.43 $72.43 $72.17 $72.22 $60.69 71,621
2017-07-31 $71.97 $72.28 $71.90 $72.19 $60.66 61,940
2017-07-28 $71.74 $71.97 $71.64 $71.96 $60.47 142,444
2017-07-27 $72.21 $72.21 $71.70 $71.90 $60.42 118,304
2017-07-26 $71.59 $72.09 $71.45 $71.85 $60.38 178,182
2017-07-25 $71.65 $71.66 $71.43 $71.46 $60.05 84,267
2017-07-24 $71.29 $71.51 $71.21 $71.49 $60.07 65,153
2017-07-21 $71.27 $71.36 $71.08 $71.36 $59.96 62,421
2017-07-20 $71.34 $71.53 $71.22 $71.44 $60.03 91,445
2017-07-19 $71.06 $71.24 $70.91 $71.21 $59.84 83,020
2017-07-18 $70.74 $70.83 $70.67 $70.78 $59.48 45,566
2017-07-17 $70.63 $70.69 $70.45 $70.50 $59.24 65,890
2017-07-14 $70.31 $70.66 $70.28 $70.58 $59.31 62,900
2017-07-13 $69.85 $70.00 $69.73 $69.97 $58.80 40,542
2017-07-12 $69.51 $69.63 $69.36 $69.56 $58.45 54,979
2017-07-11 $68.94 $69.27 $68.83 $69.23 $58.17 87,556
2017-07-10 $68.90 $69.10 $68.86 $69.06 $58.03 53,519
2017-07-07 $68.80 $69.10 $68.71 $69.07 $58.04 67,315
2017-07-06 $69.09 $69.16 $68.86 $68.96 $57.95 110,850
2017-07-05 $69.02 $69.30 $68.96 $69.25 $58.19 65,208
2017-07-03 $69.70 $69.70 $69.09 $69.16 $58.12 93,290
2017-06-30 $69.48 $69.58 $69.15 $69.53 $58.43 174,862
2017-06-29 $69.48 $69.48 $68.95 $69.20 $58.15 54,966
2017-06-28 $69.16 $69.58 $69.11 $69.43 $58.34 101,779
2017-06-27 $68.85 $69.01 $68.75 $68.86 $57.86 51,315
2017-06-26 $69.41 $69.41 $68.91 $68.96 $57.95 53,067
2017-06-23 $69.74 $69.94 $69.70 $69.88 $57.90 34,928
2017-06-22 $69.67 $69.78 $69.54 $69.65 $57.71 127,221
2017-06-21 $69.64 $69.70 $69.47 $69.60 $57.67 48,080
2017-06-20 $70.02 $70.02 $69.63 $69.69 $57.74 49,782
2017-06-19 $70.15 $70.26 $70.10 $70.19 $58.15 47,962
2017-06-16 $69.88 $70.25 $69.80 $70.21 $58.17 42,537
2017-06-15 $69.39 $69.51 $69.23 $69.47 $57.56 62,502
2017-06-14 $70.83 $70.88 $70.31 $70.53 $58.44 61,934
2017-06-13 $70.00 $70.34 $70.00 $70.28 $58.23 62,375
2017-06-12 $69.56 $69.56 $69.21 $69.46 $57.55 38,028
2017-06-09 $69.79 $70.06 $69.62 $69.76 $57.80 90,883
2017-06-08 $70.12 $70.34 $70.01 $70.34 $58.28 71,233
2017-06-07 $70.37 $70.56 $70.25 $70.46 $58.38 67,630
2017-06-06 $70.40 $70.44 $70.25 $70.34 $58.28 60,713
2017-06-05 $70.66 $70.69 $70.56 $70.66 $58.54 70,704
2017-06-02 $70.58 $70.94 $70.56 $70.90 $58.74 41,320
2017-06-01 $69.94 $70.22 $69.90 $70.18 $58.15 47,808
2017-05-31 $69.84 $69.84 $69.61 $69.65 $57.71 81,334
2017-05-30 $69.57 $69.75 $69.55 $69.64 $57.70 37,164
2017-05-26 $69.56 $69.61 $69.44 $69.56 $57.63 35,961
2017-05-25 $69.92 $69.99 $69.83 $69.92 $57.93 51,099
2017-05-24 $69.76 $69.99 $69.65 $69.97 $57.97 42,038
2017-05-23 $69.89 $69.96 $69.66 $69.69 $57.74 32,760
2017-05-22 $69.46 $69.68 $69.46 $69.60 $57.67 42,327
2017-05-19 $69.13 $69.47 $69.13 $69.43 $57.53 56,294
2017-05-18 $68.32 $68.62 $68.16 $68.52 $56.77 67,073
2017-05-17 $69.08 $69.11 $68.54 $68.54 $56.79 56,783
2017-05-16 $69.36 $69.36 $69.26 $69.31 $57.43 70,556
2017-05-15 $69.05 $69.07 $68.93 $69.02 $57.19 70,085
2017-05-12 $68.76 $68.85 $68.60 $68.79 $56.99 45,044
2017-05-11 $68.94 $68.94 $68.59 $68.76 $56.97 71,901
2017-05-10 $69.00 $69.09 $68.93 $69.04 $57.20 119,674
2017-05-09 $68.99 $69.08 $68.80 $68.90 $57.09 128,409
2017-05-08 $68.83 $68.89 $68.77 $68.89 $57.08 82,850
2017-05-05 $68.56 $69.16 $68.48 $69.11 $57.26 68,367
2017-05-04 $68.34 $68.70 $68.33 $68.66 $56.89 69,385
2017-05-03 $68.24 $68.37 $68.10 $68.31 $56.60 30,416
2017-05-02 $68.52 $68.72 $68.46 $68.72 $56.94 57,648
2017-05-01 $68.25 $68.26 $67.96 $68.11 $56.43 64,912
2017-04-28 $67.81 $67.92 $67.75 $67.83 $56.20 34,831
2017-04-27 $67.54 $67.70 $67.43 $67.69 $56.08 29,456
2017-04-26 $67.30 $67.52 $67.30 $67.40 $55.84 48,686
2017-04-25 $67.25 $67.52 $67.25 $67.42 $55.86 63,034
2017-04-24 $66.80 $66.96 $66.74 $66.88 $55.41 57,860
2017-04-21 $65.84 $66.00 $65.77 $65.89 $54.59 61,773
2017-04-20 $65.90 $66.00 $65.80 $65.85 $54.56 102,516
2017-04-19 $65.79 $65.89 $65.43 $65.49 $54.26 53,755
2017-04-18 $65.28 $65.47 $65.21 $65.46 $54.24 35,525
2017-04-17 $65.54 $65.61 $65.30 $65.61 $54.36 65,168
2017-04-13 $65.32 $65.41 $65.18 $65.23 $54.05 53,719
2017-04-12 $65.38 $65.50 $65.16 $65.47 $54.24 47,811
2017-04-11 $65.41 $65.47 $65.10 $65.46 $54.24 43,159
2017-04-10 $65.04 $65.26 $65.04 $65.19 $54.01 35,461
2017-04-07 $65.06 $65.26 $65.01 $65.09 $53.93 77,038
2017-04-06 $65.18 $65.20 $65.02 $65.09 $53.93 33,756
2017-04-05 $65.40 $65.55 $65.17 $65.20 $54.02 63,167
2017-04-04 $65.28 $65.40 $65.13 $65.40 $54.19 72,448
2017-04-03 $65.50 $65.55 $65.04 $65.52 $54.29 69,939
2017-03-31 $65.33 $65.57 $65.21 $65.47 $54.24 77,414
2017-03-30 $65.68 $65.81 $65.51 $65.60 $54.35 94,206
2017-03-29 $65.64 $65.85 $65.58 $65.80 $54.52 29,824
2017-03-28 $65.89 $66.07 $65.80 $65.98 $54.67 64,957
2017-03-27 $65.38 $65.72 $65.31 $65.63 $54.38 127,462
2017-03-24 $65.58 $65.90 $65.58 $65.72 $54.38 43,008
2017-03-23 $65.43 $65.74 $65.41 $65.55 $54.24 200,023
2017-03-22 $65.21 $65.50 $65.10 $65.44 $54.15 60,713
2017-03-21 $66.31 $66.31 $65.40 $65.40 $54.12 62,540
2017-03-20 $65.89 $65.98 $65.70 $65.81 $54.45 82,177
2017-03-17 $65.65 $65.92 $65.55 $65.76 $54.41 100,671
2017-03-16 $65.52 $65.59 $65.33 $65.39 $54.11 158,918
2017-03-15 $64.42 $65.30 $64.42 $65.22 $53.97 57,344
2017-03-14 $64.40 $64.49 $64.33 $64.45 $53.33 115,350
2017-03-13 $64.68 $64.85 $64.66 $64.85 $53.66 39,925
2017-03-10 $64.46 $64.58 $64.31 $64.55 $53.41 42,868
2017-03-09 $63.93 $64.05 $63.82 $63.99 $52.95 138,440
2017-03-08 $64.12 $64.13 $63.80 $63.84 $52.83 38,318
2017-03-07 $64.16 $64.23 $64.07 $64.15 $53.08 59,393
2017-03-06 $64.29 $64.29 $64.03 $64.11 $53.05 153,907
2017-03-03 $64.24 $64.48 $64.03 $64.39 $53.28 102,058
2017-03-02 $64.39 $64.44 $64.18 $64.21 $53.13 50,267
2017-03-01 $64.37 $64.77 $64.31 $64.60 $53.45 48,715
2017-02-28 $64.11 $64.28 $64.04 $64.15 $53.08 47,844
2017-02-27 $63.83 $64.08 $63.73 $63.94 $52.91 61,543
2017-02-24 $63.76 $63.98 $63.73 $63.91 $52.88 106,126
2017-02-23 $64.56 $64.65 $64.32 $64.40 $53.28 57,241
2017-02-22 $64.02 $64.29 $63.95 $64.25 $53.16 54,170
2017-02-21 $64.19 $64.34 $64.14 $64.34 $53.24 48,480
2017-02-17 $64.18 $64.29 $64.06 $64.27 $53.18 44,565
2017-02-16 $64.49 $64.57 $64.40 $64.56 $53.42 62,169
2017-02-15 $63.97 $64.49 $63.97 $64.49 $53.36 60,144
2017-02-14 $64.09 $64.18 $63.82 $64.13 $53.07 44,423
2017-02-13 $63.91 $64.04 $63.82 $63.95 $52.92 46,888
2017-02-10 $63.51 $63.75 $63.30 $63.67 $52.68 49,827
2017-02-09 $63.23 $63.43 $63.18 $63.35 $52.42 48,427
2017-02-08 $63.16 $63.28 $63.04 $63.24 $52.33 41,684
2017-02-07 $62.79 $63.05 $62.78 $63.00 $52.13 77,161
2017-02-06 $62.87 $62.95 $62.71 $62.93 $52.07 55,298
2017-02-03 $63.26 $63.44 $63.17 $63.41 $52.47 92,198
2017-02-02 $63.24 $63.24 $63.03 $63.21 $52.30 63,667
2017-02-01 $63.13 $63.28 $62.93 $63.21 $52.30 76,136
2017-01-31 $62.62 $62.74 $62.46 $62.71 $51.89 54,659
2017-01-30 $62.39 $62.46 $62.19 $62.45 $51.67 45,086
2017-01-27 $62.80 $62.86 $62.61 $62.70 $51.88 66,924
2017-01-26 $62.98 $63.02 $62.74 $62.88 $52.03 79,083
2017-01-25 $62.89 $63.17 $62.84 $63.17 $52.27 42,270
2017-01-24 $62.40 $62.76 $62.31 $62.74 $51.91 63,042
2017-01-23 $62.01 $62.37 $62.01 $62.37 $51.61 66,873
2017-01-20 $61.99 $62.09 $61.90 $62.07 $51.36 61,498
2017-01-19 $61.79 $61.79 $61.58 $61.79 $51.13 64,013
2017-01-18 $61.93 $61.95 $61.65 $61.79 $51.13 91,648
2017-01-17 $61.88 $62.02 $61.88 $62.00 $51.30 83,991
2017-01-13 $61.90 $62.10 $61.87 $62.08 $51.37 59,084
2017-01-12 $62.00 $62.05 $61.77 $61.96 $51.27 114,974
2017-01-11 $61.25 $61.74 $61.10 $61.66 $51.02 70,746
2017-01-10 $61.21 $61.49 $61.21 $61.30 $50.72 81,210
2017-01-09 $61.23 $61.38 $61.11 $61.29 $50.72 117,415
2017-01-06 $61.35 $61.50 $61.32 $61.40 $50.81 56,461
2017-01-05 $61.45 $61.76 $61.45 $61.66 $51.02 101,072
2017-01-04 $60.83 $61.23 $60.83 $61.23 $50.67 65,277
2017-01-03 $60.45 $60.51 $60.24 $60.50 $50.06 169,313
2016-12-30 $60.17 $60.37 $59.91 $60.02 $49.66 122,266
2016-12-29 $59.82 $60.00 $59.82 $59.92 $49.58 66,042
2016-12-28 $59.82 $59.96 $59.61 $59.64 $49.35 98,050
2016-12-27 $59.73 $59.81 $59.63 $59.66 $49.37 59,921
2016-12-23 $59.45 $59.65 $59.45 $59.56 $49.28 74,520
2016-12-22 $60.01 $60.11 $59.89 $59.96 $49.22 65,074
2016-12-21 $60.20 $60.20 $60.00 $60.06 $49.30 118,213
2016-12-20 $59.94 $60.10 $59.91 $60.06 $49.30 89,935
2016-12-19 $60.06 $60.34 $59.83 $59.87 $49.14 79,295
2016-12-16 $60.10 $60.19 $59.89 $59.97 $49.22 154,104
2016-12-15 $60.14 $60.18 $59.97 $60.00 $49.25 124,396
2016-12-14 $61.15 $61.23 $60.21 $60.29 $49.49 90,705
2016-12-13 $61.21 $61.38 $61.18 $61.19 $50.23 60,607
2016-12-12 $60.99 $61.05 $60.79 $60.82 $49.92 63,898
2016-12-09 $60.92 $61.15 $60.88 $61.08 $50.14 35,812
2016-12-08 $60.85 $61.18 $60.79 $61.02 $50.09 186,800
2016-12-07 $60.48 $61.08 $60.40 $60.99 $50.06 71,267
2016-12-06 $60.01 $60.30 $60.01 $60.29 $49.49 47,747
2016-12-05 $59.62 $60.05 $59.62 $59.86 $49.13 121,286
2016-12-02 $59.34 $59.57 $59.34 $59.47 $48.81 60,342
2016-12-01 $59.50 $59.50 $59.25 $59.33 $48.70 88,901
2016-11-30 $59.50 $59.50 $59.20 $59.28 $48.66 66,296
2016-11-29 $59.22 $59.61 $59.00 $59.50 $48.84 49,340
2016-11-28 $59.23 $59.33 $59.17 $59.22 $48.61 35,773
2016-11-25 $59.38 $59.38 $59.16 $59.30 $48.67 34,804
2016-11-23 $58.90 $59.25 $58.90 $59.22 $48.61 40,662
2016-11-22 $59.30 $59.45 $59.21 $59.45 $48.80 43,831
2016-11-21 $58.86 $59.08 $58.78 $59.08 $48.49 33,145
2016-11-18 $58.81 $58.91 $58.66 $58.78 $48.25 30,415
2016-11-17 $58.81 $59.03 $58.79 $58.90 $48.35 31,748
2016-11-16 $58.73 $58.83 $58.55 $58.72 $48.20 78,200
2016-11-15 $58.90 $59.21 $58.80 $59.21 $48.60 45,822
2016-11-14 $58.99 $59.07 $58.80 $59.03 $48.45 50,906
2016-11-11 $59.62 $59.62 $58.99 $59.22 $48.61 33,995
2016-11-10 $59.93 $60.00 $59.43 $59.73 $49.03 62,207
2016-11-09 $59.41 $59.94 $59.27 $59.70 $49.00 212,046
2016-11-08 $59.79 $60.19 $59.68 $60.03 $49.27 50,731
2016-11-07 $59.96 $60.07 $59.87 $60.04 $49.28 46,920
2016-11-04 $59.49 $59.66 $59.34 $59.40 $48.76 38,737
2016-11-03 $60.05 $60.09 $59.74 $59.82 $49.10 67,749
2016-11-02 $59.90 $60.01 $59.66 $59.68 $48.98 36,139
2016-11-01 $60.36 $60.36 $59.81 $59.99 $49.24 35,335
2016-10-31 $60.04 $60.17 $59.97 $60.10 $49.33 85,923
2016-10-28 $60.05 $60.22 $59.94 $60.10 $49.33 48,318
2016-10-27 $60.14 $60.14 $59.91 $59.93 $49.19 62,499
2016-10-26 $60.22 $60.40 $60.09 $60.19 $49.40 41,922
2016-10-25 $60.41 $60.53 $60.26 $60.45 $49.62 53,055
2016-10-24 $60.67 $60.67 $60.38 $60.53 $49.68 52,054
2016-10-21 $60.20 $60.49 $60.17 $60.48 $49.64 21,561
2016-10-20 $60.50 $60.68 $60.40 $60.60 $49.74 68,041
2016-10-19 $60.50 $60.71 $60.47 $60.66 $49.79 36,757
2016-10-18 $60.48 $60.56 $60.34 $60.46 $49.63 68,105
2016-10-17 $59.87 $59.91 $59.80 $59.83 $49.11 21,317
2016-10-14 $60.20 $60.25 $59.84 $59.92 $49.18 35,544
2016-10-13 $59.59 $60.05 $59.46 $59.90 $49.17 69,665
2016-10-12 $60.01 $60.12 $59.84 $60.01 $49.26 54,617
2016-10-11 $60.51 $60.54 $59.84 $60.01 $49.26 71,650
2016-10-10 $60.75 $60.90 $60.67 $60.67 $49.80 70,646
2016-10-07 $60.80 $60.80 $60.19 $60.69 $49.81 49,441
2016-10-06 $61.19 $61.22 $60.95 $61.19 $50.23 31,020
2016-10-05 $61.47 $61.66 $61.36 $61.61 $50.57 153,255
2016-10-04 $61.67 $61.78 $60.99 $61.21 $50.24 63,925
2016-10-03 $61.32 $61.50 $61.28 $61.43 $50.42 113,339
2016-09-30 $61.14 $61.51 $61.09 $61.37 $50.37 48,359
2016-09-29 $61.43 $61.53 $60.76 $60.95 $50.03 62,356
2016-09-28 $61.29 $61.61 $61.05 $61.61 $50.57 44,195
2016-09-27 $60.64 $61.07 $60.64 $61.04 $50.10 40,321
2016-09-26 $60.83 $60.92 $60.70 $60.79 $49.90 25,733
2016-09-23 $61.59 $61.71 $61.53 $61.55 $50.20 52,827
2016-09-22 $62.11 $62.19 $61.81 $61.87 $50.46 39,113
2016-09-21 $60.89 $61.44 $60.64 $61.32 $50.02 35,062
2016-09-20 $60.41 $60.47 $60.24 $60.28 $49.17 46,507
2016-09-19 $60.35 $60.44 $60.05 $60.15 $49.06 57,157
2016-09-16 $60.14 $60.14 $59.87 $59.99 $48.93 43,979
2016-09-15 $59.92 $60.50 $59.80 $60.41 $49.27 75,628
2016-09-14 $59.91 $60.08 $59.73 $59.79 $48.77 135,342
2016-09-13 $60.29 $60.29 $59.62 $59.86 $48.82 116,954
2016-09-12 $60.18 $61.14 $60.14 $61.08 $49.82 77,231
2016-09-09 $61.41 $61.41 $60.74 $60.76 $49.56 52,699
2016-09-08 $62.00 $62.14 $61.83 $61.94 $50.52 36,477
2016-09-07 $61.98 $62.05 $61.72 $61.89 $50.48 40,201
2016-09-06 $61.17 $61.71 $61.14 $61.71 $50.33 129,628
2016-09-02 $60.81 $60.85 $60.53 $60.67 $49.49 51,417
2016-09-01 $60.29 $60.51 $60.20 $60.51 $49.35 43,913
2016-08-31 $59.87 $59.97 $59.65 $59.78 $48.76 57,378
2016-08-30 $60.06 $60.09 $59.79 $59.90 $48.86 35,748
2016-08-29 $59.87 $60.21 $59.67 $60.17 $49.08 48,870
2016-08-26 $60.64 $61.02 $59.87 $60.09 $49.01 301,400
2016-08-25 $60.49 $60.57 $60.33 $60.46 $49.31 36,484
2016-08-24 $60.86 $60.91 $60.51 $60.61 $49.44 39,542
2016-08-23 $60.71 $60.87 $60.54 $60.67 $49.49 68,905
2016-08-22 $60.25 $60.56 $60.08 $60.52 $49.36 35,556
2016-08-19 $60.16 $60.41 $60.06 $60.29 $49.18 43,881
2016-08-18 $60.28 $60.71 $60.15 $60.63 $49.45 34,951
2016-08-17 $60.08 $60.34 $59.76 $60.22 $49.12 35,983
2016-08-16 $60.35 $60.46 $60.28 $60.37 $49.24 57,283
2016-08-15 $60.28 $60.57 $60.28 $60.45 $49.31 41,400
2016-08-12 $60.43 $60.50 $60.17 $60.29 $49.18 53,641
2016-08-11 $60.07 $60.37 $60.07 $60.21 $49.11 36,835
2016-08-10 $59.89 $59.95 $59.75 $59.83 $48.80 46,602
2016-08-09 $59.43 $59.71 $59.36 $59.59 $48.60 55,471
2016-08-08 $59.19 $59.33 $59.14 $59.25 $48.33 45,519
2016-08-05 $58.92 $59.09 $58.75 $59.01 $48.13 41,896
2016-08-04 $58.66 $58.90 $58.66 $58.74 $47.91 44,295
2016-08-03 $58.32 $58.44 $58.25 $58.35 $47.59 106,045
2016-08-02 $59.00 $59.00 $58.62 $58.81 $47.97 34,661
2016-08-01 $59.30 $59.30 $58.95 $58.97 $48.10 43,535
2016-07-29 $59.40 $59.73 $59.37 $59.66 $48.66 44,532
2016-07-28 $58.83 $58.99 $58.66 $58.93 $48.07 50,804
2016-07-27 $58.64 $58.89 $58.31 $58.67 $47.85 54,428
2016-07-26 $58.26 $58.45 $58.03 $58.27 $47.53 72,103
2016-07-25 $58.05 $58.06 $57.88 $58.00 $47.31 49,486
2016-07-22 $57.79 $57.91 $57.71 $57.82 $47.16 159,876
2016-07-21 $58.08 $58.21 $57.72 $57.84 $47.18 532,086
2016-07-20 $58.07 $58.25 $58.00 $58.20 $47.47 67,001
2016-07-19 $57.67 $57.79 $57.53 $57.60 $46.98 69,230
2016-07-18 $57.84 $58.04 $57.83 $57.95 $47.27 37,118
2016-07-15 $57.87 $57.87 $57.57 $57.74 $47.10 89,002
2016-07-14 $58.11 $58.22 $57.89 $58.07 $47.36 49,800
2016-07-13 $57.91 $58.10 $57.66 $57.78 $47.13 49,306
2016-07-12 $57.70 $58.03 $57.69 $57.73 $47.09 66,561
2016-07-11 $56.83 $57.05 $56.78 $56.86 $46.38 58,570
2016-07-08 $55.76 $56.03 $55.60 $56.00 $45.68 37,258
2016-07-07 $55.40 $55.47 $54.90 $55.09 $44.93 25,685
2016-07-06 $54.57 $55.10 $54.31 $55.10 $44.94 267,707
2016-07-05 $55.43 $55.43 $54.84 $54.97 $44.84 186,902
2016-07-01 $56.32 $56.50 $56.31 $56.43 $46.03 48,448
2016-06-30 $55.67 $56.13 $55.54 $56.11 $45.77 120,527
2016-06-29 $55.51 $55.71 $55.42 $55.54 $45.30 180,338
2016-06-28 $54.58 $54.94 $54.32 $54.89 $44.77 100,494
2016-06-27 $54.06 $54.06 $53.16 $53.61 $43.73 310,942
2016-06-24 $55.82 $56.36 $55.28 $55.33 $45.13 214,500
2016-06-23 $59.96 $60.37 $59.74 $60.28 $49.17 77,227
2016-06-22 $59.01 $59.15 $58.80 $58.80 $47.96 22,498
2016-06-21 $58.99 $59.32 $58.84 $58.97 $48.10 151,857
2016-06-20 $59.00 $59.01 $58.71 $58.78 $47.94 42,683
2016-06-17 $58.53 $58.70 $58.06 $58.51 $46.89 45,955
2016-06-16 $57.63 $58.11 $57.07 $58.04 $46.52 113,150
2016-06-15 $58.57 $58.64 $58.33 $58.37 $46.78 36,379
2016-06-14 $58.45 $58.47 $58.00 $58.26 $46.69 32,650
2016-06-13 $59.24 $59.52 $58.97 $59.07 $47.34 46,552
2016-06-10 $60.52 $60.52 $59.82 $60.00 $48.09 52,852
2016-06-09 $61.34 $61.50 $61.23 $61.42 $49.23 42,557
2016-06-08 $61.87 $62.03 $61.80 $61.91 $49.62 47,275
2016-06-07 $61.47 $61.73 $61.47 $61.61 $49.38 120,110
2016-06-06 $61.15 $61.38 $60.89 $61.17 $49.03 46,690
2016-06-03 $60.80 $61.12 $60.64 $61.11 $48.98 65,119
2016-06-02 $60.23 $60.47 $60.09 $60.36 $48.38 35,089
2016-06-01 $60.44 $60.45 $60.20 $60.40 $48.41 84,389
2016-05-31 $60.86 $60.86 $60.22 $60.36 $48.38 58,737
2016-05-27 $60.44 $60.45 $60.13 $60.32 $48.34 31,672
2016-05-26 $60.63 $60.63 $60.19 $60.39 $48.40 110,176
2016-05-25 $60.30 $60.38 $60.12 $60.30 $48.33 60,234
2016-05-24 $59.67 $59.97 $59.55 $59.88 $47.99 44,151
2016-05-23 $59.45 $59.53 $59.26 $59.40 $47.61 43,734
2016-05-20 $59.45 $59.45 $59.14 $59.25 $47.49 39,362
2016-05-19 $58.88 $58.98 $58.55 $58.91 $47.21 38,239
2016-05-18 $59.22 $59.63 $58.79 $59.04 $47.32 25,468
2016-05-17 $59.42 $59.67 $59.14 $59.24 $47.48 55,766
2016-05-16 $59.03 $59.38 $59.03 $59.27 $47.50 39,203
2016-05-13 $58.97 $59.03 $58.61 $58.83 $47.15 34,611
2016-05-12 $59.79 $59.80 $59.17 $59.42 $47.62 44,827
2016-05-11 $59.43 $59.65 $59.12 $59.34 $47.56 35,887
2016-05-10 $59.18 $59.49 $59.11 $59.49 $47.68 40,889
2016-05-09 $59.00 $59.12 $58.83 $58.87 $47.18 43,593
2016-05-06 $58.84 $59.10 $58.79 $59.02 $47.30 56,503
2016-05-05 $58.99 $59.06 $58.66 $58.82 $47.14 32,416
2016-05-04 $58.95 $59.08 $58.74 $58.79 $47.12 86,978
2016-05-03 $59.65 $59.73 $59.25 $59.36 $47.57 45,286
2016-05-02 $59.72 $60.10 $59.72 $60.00 $48.09 43,529
2016-04-29 $59.69 $59.78 $59.21 $59.49 $47.68 88,013
2016-04-28 $59.55 $59.94 $59.33 $59.40 $47.61 63,094
2016-04-27 $59.78 $59.97 $59.67 $59.85 $47.97 34,005
2016-04-26 $59.71 $59.83 $59.58 $59.66 $47.82 28,293
2016-04-25 $59.54 $59.61 $59.40 $59.56 $47.74 33,819
2016-04-22 $59.68 $59.79 $59.37 $59.61 $47.78 25,769
2016-04-21 $59.98 $59.98 $59.51 $59.64 $47.80 39,819
2016-04-20 $60.19 $60.47 $60.14 $60.18 $48.23 37,261
2016-04-19 $60.26 $60.45 $60.13 $60.34 $48.36 41,063
2016-04-18 $59.21 $59.69 $59.21 $59.62 $47.78 51,239
2016-04-15 $59.31 $59.35 $59.11 $59.15 $47.41 57,283
2016-04-14 $59.40 $59.47 $59.28 $59.31 $47.53 29,494
2016-04-13 $59.28 $59.49 $59.19 $59.39 $47.60 33,087
2016-04-12 $58.57 $59.04 $58.34 $58.88 $47.19 45,478
2016-04-11 $58.38 $58.70 $58.19 $58.22 $46.66 98,825
2016-04-08 $58.17 $58.34 $57.99 $58.14 $46.60 53,392
2016-04-07 $57.61 $57.72 $57.09 $57.30 $45.92 81,520
2016-04-06 $57.42 $57.94 $57.35 $57.92 $46.42 56,342
2016-04-05 $57.32 $57.49 $57.10 $57.15 $45.80 81,645
2016-04-04 $58.51 $58.60 $58.13 $58.20 $46.65 42,739
2016-04-01 $57.97 $58.46 $57.81 $58.38 $46.79 97,577
2016-03-31 $59.13 $59.26 $58.87 $58.90 $47.21 73,185
2016-03-30 $59.23 $59.59 $58.92 $59.28 $47.51 55,752
2016-03-29 $57.95 $58.83 $57.86 $58.82 $47.14 40,664
2016-03-28 $58.10 $58.28 $57.66 $58.20 $46.65 50,779
2016-03-24 $57.81 $57.90 $57.59 $57.80 $46.32 77,901
2016-03-23 $58.40 $58.40 $57.93 $57.94 $46.44 31,675
2016-03-22 $58.40 $58.71 $58.24 $58.60 $46.97 38,924
2016-03-21 $58.56 $58.71 $58.36 $58.54 $46.92 84,725
2016-03-18 $58.85 $59.01 $58.65 $58.82 $47.09 32,481
2016-03-17 $58.13 $58.84 $58.10 $58.73 $47.02 37,993
2016-03-16 $57.01 $58.06 $56.94 $58.04 $46.46 42,387
2016-03-15 $57.22 $57.31 $57.05 $57.31 $45.88 28,671
2016-03-14 $57.55 $57.71 $57.46 $57.58 $46.10 38,304
2016-03-11 $57.29 $57.65 $57.12 $57.55 $46.07 41,013
2016-03-10 $56.75 $56.99 $56.02 $56.45 $45.19 67,534
2016-03-09 $56.39 $56.51 $56.18 $56.24 $45.02 29,502
2016-03-08 $56.56 $56.76 $56.15 $56.19 $44.98 47,027
2016-03-07 $56.48 $57.04 $56.43 $56.86 $45.52 96,474
2016-03-04 $56.76 $57.20 $56.70 $56.87 $45.53 57,372
2016-03-03 $55.78 $56.17 $55.72 $56.14 $44.94 81,570
2016-03-02 $55.25 $55.59 $55.11 $55.59 $44.50 46,926
2016-03-01 $54.94 $55.48 $54.72 $55.45 $44.39 34,368
2016-02-29 $54.36 $54.64 $54.15 $54.25 $43.43 32,602
2016-02-26 $54.73 $54.73 $54.16 $54.24 $43.42 61,993
2016-02-25 $54.55 $54.70 $54.15 $54.66 $43.76 46,107
2016-02-24 $53.53 $54.23 $53.39 $54.14 $43.34 53,828
2016-02-23 $54.33 $54.33 $53.67 $53.73 $43.01 53,036
2016-02-22 $53.96 $54.53 $53.96 $54.40 $43.55 74,459
2016-02-19 $53.41 $53.84 $53.24 $53.77 $43.05 65,923
2016-02-18 $54.08 $54.17 $53.72 $53.83 $43.09 115,764
2016-02-17 $53.21 $53.88 $53.20 $53.75 $43.03 139,467
2016-02-16 $52.66 $52.66 $52.21 $52.62 $42.13 56,401
2016-02-12 $51.48 $52.15 $51.35 $52.15 $41.75 91,793
2016-02-11 $51.62 $51.78 $51.35 $51.74 $41.42 57,236
2016-02-10 $52.27 $52.58 $52.04 $52.14 $41.74 60,845
2016-02-09 $51.86 $52.44 $51.84 $52.30 $41.87 60,024
2016-02-08 $53.11 $53.11 $52.44 $52.92 $42.37 44,798
2016-02-05 $54.34 $54.46 $53.56 $53.71 $43.00 63,380
2016-02-04 $54.28 $54.53 $53.99 $54.46 $43.60 43,275
2016-02-03 $54.22 $54.61 $53.60 $54.46 $43.60 162,730
2016-02-02 $54.29 $54.56 $53.83 $53.98 $43.21 66,228
2016-02-01 $54.49 $55.00 $54.38 $54.95 $43.99 98,241
2016-01-29 $54.26 $54.87 $54.16 $54.85 $43.91 41,497
2016-01-28 $54.38 $54.38 $53.91 $54.27 $43.45 42,739
2016-01-27 $53.96 $54.37 $53.38 $53.65 $42.95 60,404
2016-01-26 $53.46 $54.05 $53.41 $54.05 $43.27 142,372
2016-01-25 $53.50 $53.72 $53.17 $53.23 $42.61 99,964
2016-01-22 $53.28 $53.62 $53.25 $53.60 $42.91 102,670
2016-01-21 $51.74 $52.60 $51.45 $52.34 $41.90 292,126
2016-01-20 $52.23 $52.47 $51.10 $52.24 $41.82 335,880
2016-01-19 $53.41 $53.46 $52.69 $53.11 $42.52 153,612
2016-01-15 $53.23 $53.46 $52.81 $53.18 $42.57 310,599
2016-01-14 $54.41 $54.92 $54.03 $54.73 $43.81 110,269
2016-01-13 $55.26 $55.26 $54.19 $54.32 $43.49 59,174
2016-01-12 $55.14 $55.14 $54.56 $54.95 $43.99 72,577
2016-01-11 $55.25 $55.25 $54.50 $54.92 $43.97 77,058
2016-01-08 $55.50 $55.50 $54.68 $54.72 $43.81 89,808
2016-01-07 $55.47 $55.80 $55.27 $55.47 $44.41 48,358
2016-01-06 $56.26 $56.57 $56.14 $56.29 $45.06 155,787
2016-01-05 $57.23 $57.40 $56.99 $57.37 $45.93 108,114
2016-01-04 $57.51 $57.68 $56.93 $57.52 $46.05 45,419
2015-12-31 $58.38 $58.38 $58.08 $58.10 $46.51 58,837
2015-12-30 $58.59 $58.73 $58.48 $58.53 $46.86 169,269
2015-12-29 $58.62 $58.89 $58.40 $58.82 $47.09 108,243
2015-12-28 $57.83 $58.21 $57.71 $57.92 $46.37 73,224
2015-12-24 $58.11 $58.16 $57.91 $57.99 $46.42 50,937
2015-12-23 $57.67 $58.21 $57.59 $58.18 $46.58 76,464
2015-12-22 $57.32 $57.58 $57.18 $57.46 $46.00 117,336
2015-12-21 $57.26 $57.60 $56.83 $57.09 $45.70 75,351
2015-12-18 $57.28 $57.46 $57.10 $57.10 $45.43 125,165
2015-12-17 $57.91 $57.91 $57.33 $57.36 $45.64 62,105
2015-12-16 $57.54 $58.17 $57.38 $57.99 $46.14 147,547
2015-12-15 $57.29 $57.36 $56.99 $57.15 $45.47 89,331
2015-12-14 $57.10 $57.27 $56.73 $57.25 $45.55 47,250
2015-12-11 $57.23 $57.37 $56.85 $56.94 $45.30 211,361
2015-12-10 $57.99 $58.16 $57.78 $57.82 $46.00 93,442
2015-12-09 $57.98 $58.36 $57.52 $57.82 $46.00 78,982
2015-12-08 $57.85 $58.09 $57.67 $57.99 $46.14 56,571
2015-12-07 $58.79 $58.84 $58.53 $58.69 $46.70 52,755
2015-12-04 $58.75 $59.34 $58.70 $59.29 $47.17 80,522
2015-12-03 $59.02 $59.02 $58.40 $58.69 $46.70 109,335
2015-12-02 $58.85 $58.93 $58.40 $58.49 $46.54 98,367
2015-12-01 $58.80 $59.00 $58.80 $59.00 $46.94 48,673
2015-11-30 $58.28 $58.46 $57.91 $58.35 $46.43 59,210
2015-11-27 $58.04 $58.07 $57.94 $58.02 $46.16 42,086
2015-11-25 $57.98 $58.20 $57.85 $58.01 $46.15 48,484
2015-11-24 $57.75 $58.19 $57.71 $58.10 $46.23 67,358
2015-11-23 $58.18 $58.30 $57.83 $58.00 $46.15 73,002
2015-11-20 $58.54 $58.70 $58.24 $58.24 $46.34 29,787
2015-11-19 $58.37 $58.53 $58.29 $58.32 $46.40 43,336
2015-11-18 $57.71 $58.13 $57.66 $58.13 $46.25 50,036
2015-11-17 $57.55 $57.75 $57.34 $57.45 $45.71 50,420
2015-11-16 $57.03 $57.63 $56.88 $57.62 $45.84 67,867
2015-11-13 $57.16 $57.18 $56.87 $56.90 $45.27 45,012
2015-11-12 $57.35 $57.45 $57.11 $57.13 $45.45 33,821
2015-11-11 $57.87 $57.87 $57.66 $57.70 $45.91 38,600
2015-11-10 $57.28 $57.54 $57.13 $57.49 $45.74 36,061
2015-11-09 $57.69 $57.90 $57.42 $57.66 $45.88 73,011
2015-11-06 $57.90 $58.05 $57.71 $58.05 $46.19 74,527
2015-11-05 $58.39 $58.45 $58.10 $58.26 $46.35 49,193
2015-11-04 $58.49 $58.49 $58.12 $58.32 $46.40 176,999
2015-11-03 $58.49 $58.93 $58.40 $58.80 $46.78 81,493
2015-11-02 $58.43 $58.73 $58.43 $58.69 $46.70 40,985
2015-10-30 $58.14 $58.49 $58.06 $58.14 $46.26 33,895
2015-10-29 $57.82 $58.03 $57.82 $58.00 $46.15 37,149
2015-10-28 $58.22 $58.53 $57.90 $58.24 $46.33 44,025
2015-10-27 $58.29 $58.32 $58.11 $58.24 $46.34 45,884
2015-10-26 $58.72 $58.79 $58.52 $58.70 $46.70 55,311
2015-10-23 $58.67 $58.87 $58.52 $58.80 $46.78 89,063
2015-10-22 $58.24 $58.77 $58.24 $58.54 $46.58 46,774
2015-10-21 $58.56 $58.56 $58.16 $58.16 $46.27 48,777
2015-10-20 $58.08 $58.26 $58.03 $58.15 $46.27 49,582
2015-10-19 $58.13 $58.33 $57.96 $58.20 $46.31 51,912
2015-10-16 $58.18 $58.25 $57.99 $58.19 $46.30 69,284
2015-10-15 $58.17 $58.68 $58.16 $58.67 $46.68 33,191
2015-10-14 $57.72 $57.91 $57.58 $57.84 $46.02 49,807
2015-10-13 $57.42 $57.80 $57.26 $57.36 $45.64 139,731
2015-10-12 $58.12 $58.17 $58.00 $58.10 $46.23 69,071
2015-10-09 $58.04 $58.05 $57.79 $57.97 $46.12 44,112
2015-10-08 $57.21 $57.98 $57.21 $57.94 $46.10 177,709
2015-10-07 $57.48 $57.64 $57.19 $57.55 $45.79 63,208
2015-10-06 $56.87 $57.10 $56.83 $57.02 $45.37 86,633
2015-10-05 $56.63 $56.99 $56.52 $56.90 $45.27 145,933
2015-10-02 $55.07 $56.11 $55.07 $56.09 $44.63 104,175
2015-10-01 $55.37 $55.84 $54.86 $55.22 $43.93 144,374
2015-09-30 $54.95 $55.19 $54.69 $55.17 $43.90 38,109
2015-09-29 $54.46 $54.71 $54.36 $54.53 $43.39 173,788
2015-09-28 $55.07 $55.25 $54.53 $54.61 $43.45 79,471
2015-09-25 $55.51 $55.55 $54.95 $55.19 $43.91 59,873
2015-09-24 $54.64 $55.06 $54.47 $54.99 $43.75 45,225
2015-09-23 $55.25 $55.25 $54.77 $55.02 $43.78 155,553
2015-09-22 $55.16 $55.24 $54.86 $55.19 $43.91 150,848
2015-09-21 $56.26 $56.28 $55.91 $56.01 $44.56 50,445
2015-09-18 $56.92 $57.05 $56.50 $56.55 $44.73 72,066
2015-09-17 $57.21 $58.00 $57.10 $57.32 $45.34 34,444
2015-09-16 $57.05 $57.42 $57.00 $57.38 $45.39 61,551
2015-09-15 $56.51 $56.91 $56.40 $56.85 $44.97 53,377
2015-09-14 $56.62 $56.64 $56.40 $56.57 $44.75 26,852
2015-09-11 $56.55 $56.98 $56.49 $56.98 $45.07 48,881
2015-09-10 $56.26 $56.87 $56.26 $56.71 $44.86 50,860
2015-09-09 $56.82 $56.88 $55.92 $55.93 $44.24 87,085
2015-09-08 $56.07 $56.52 $56.07 $56.41 $44.62 52,006
2015-09-04 $55.41 $55.44 $54.92 $55.15 $43.63 71,302
2015-09-03 $56.08 $56.47 $55.88 $55.96 $44.27 155,083

WisdomTree International SmallCap Dividend Fund (DLS) News Headlines

Recent WisdomTree International SmallCap Dividend Fund (DLS) News
Similar Companies to WisdomTree International SmallCap Dividend Fund (DLS) 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.