WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$42.59 ($-0.30) -0.71%

WisdomTree Global ex-U.S. Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree Global ex-U.S. Quality Dividend Growth Fund.
Daily Information Data
Date Jan. 27, 2022
Open $42.58
Previous Close $42.59
High $42.74
Low $42.35
Adjusted Open $42.58
Previous Adjusted Close $42.59
Adjusted High $42.74
Adjusted Low $42.35

About WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

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 consists of dividend-paying global ex-U.S. common stocks with growth characteristics. The Index is comprised of the 300 companies in the WisdomTree Global ex-U.S. Dividend Index, which defines the dividend-paying universe of companies in developed countries and emerging markets throughout the world, excluding the United States, with the best combined rank of growth and quality factors: specifically long-term earnings growth expectations, return on equity, and return on assets. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in gross cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $2 billion; (iii) average daily dollar trading volume of at least $100,000 for the preceding three months; and (iv) an earnings yield greater than the dividend yield. Securities are weighted in the Index based on dividends over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5% and the maximum weight of any one sector and any one country in the Index is capped at 20%; however, security, 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 health care sector 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 Global ex-U.S. Quality Dividend Growth Fund (DNL)

Date Open High Low Close Adj.Close Volume
2022-01-14 $42.58 $42.74 $42.35 $42.59 $42.59 42,784
2022-01-13 $43.47 $43.47 $42.89 $42.89 $42.89 112,554
2022-01-12 $43.38 $43.56 $43.25 $43.41 $43.41 107,487
2022-01-11 $42.30 $42.81 $42.22 $42.74 $42.74 1,107,647
2022-01-10 $42.17 $42.36 $41.86 $42.36 $42.36 115,010
2022-01-07 $42.73 $42.90 $42.58 $42.89 $42.89 29,182
2022-01-06 $42.84 $42.97 $42.65 $42.81 $42.81 235,859
2022-01-05 $43.62 $43.75 $43.11 $43.21 $43.21 48,280
2022-01-04 $43.69 $43.74 $43.47 $43.65 $43.65 59,453
2022-01-03 $43.77 $43.77 $43.40 $43.58 $43.58 65,731
2021-12-31 $43.49 $43.74 $43.49 $43.57 $43.57 13,887
2021-12-30 $43.68 $43.68 $43.52 $43.57 $43.57 36,529
2021-12-29 $43.46 $43.59 $43.37 $43.52 $43.52 37,037
2021-12-28 $43.57 $43.62 $43.44 $43.48 $43.48 53,612
2021-12-27 $43.12 $43.57 $43.12 $43.53 $43.53 20,566
2021-12-23 $42.79 $43.10 $42.73 $43.04 $43.04 54,675
2021-12-22 $42.37 $42.81 $42.28 $42.78 $42.78 35,587
2021-12-21 $41.97 $42.31 $41.89 $42.24 $42.24 50,915
2021-12-20 $41.47 $41.61 $41.34 $41.59 $41.59 44,971
2021-12-17 $42.08 $42.23 $41.74 $41.74 $41.74 25,888
2021-12-16 $42.77 $42.81 $42.27 $42.46 $42.46 92,702
2021-12-15 $41.95 $42.43 $41.72 $42.43 $42.43 24,958
2021-12-14 $42.00 $42.07 $41.70 $41.84 $41.84 17,554
2021-12-13 $42.58 $42.58 $42.18 $42.18 $42.18 18,425
2021-12-10 $42.53 $42.56 $42.39 $42.52 $42.52 20,718
2021-12-09 $42.67 $42.67 $42.52 $42.58 $42.58 30,485
2021-12-08 $42.96 $43.00 $42.77 $42.94 $42.94 46,011
2021-12-07 $42.44 $42.80 $42.44 $42.80 $42.80 54,065
2021-12-06 $41.40 $41.48 $41.26 $41.45 $41.45 21,697
2021-12-03 $41.80 $41.80 $41.04 $41.27 $41.27 20,418
2021-12-02 $41.50 $41.90 $41.50 $41.74 $41.73 42,157
2021-12-01 $41.90 $42.22 $41.22 $41.22 $41.22 59,533
2021-11-30 $41.61 $41.80 $41.01 $41.34 $41.34 32,093
2021-11-29 $41.55 $41.67 $41.39 $41.63 $41.63 29,727
2021-11-26 $41.25 $41.25 $40.82 $40.85 $40.85 23,468
2021-11-24 $41.83 $42.09 $41.81 $42.07 $42.07 21,979
2021-11-23 $42.41 $42.47 $42.15 $42.34 $42.34 18,238
2021-11-22 $42.85 $43.03 $42.66 $42.66 $42.66 29,522
2021-11-19 $43.11 $43.14 $42.93 $42.93 $42.93 15,694
2021-11-18 $43.03 $43.11 $42.92 $43.07 $43.07 53,102
2021-11-17 $43.14 $43.18 $43.00 $43.06 $43.06 61,057
2021-11-16 $43.01 $43.08 $42.80 $42.88 $42.88 293,667
2021-11-15 $43.35 $43.35 $43.10 $43.10 $43.09 43,651
2021-11-12 $43.15 $43.26 $42.95 $43.22 $43.22 35,376
2021-11-11 $42.92 $43.08 $42.89 $42.89 $42.89 36,503
2021-11-10 $42.78 $42.82 $42.31 $42.38 $42.38 31,950
2021-11-09 $43.33 $43.33 $42.94 $43.09 $43.09 30,317
2021-11-08 $43.06 $43.21 $42.99 $43.14 $43.14 18,570
2021-11-05 $42.83 $42.83 $42.62 $42.83 $42.83 61,145
2021-11-04 $42.80 $42.81 $42.62 $42.78 $42.78 30,712
2021-11-03 $42.40 $42.81 $42.28 $42.75 $42.75 34,059
2021-11-02 $42.19 $42.25 $42.09 $42.09 $42.09 42,480
2021-11-01 $42.21 $42.38 $42.21 $42.38 $42.38 28,682
2021-10-29 $41.90 $42.05 $41.74 $42.05 $42.05 21,119
2021-10-28 $42.11 $42.40 $42.05 $42.34 $42.34 19,479
2021-10-27 $41.99 $42.10 $41.88 $41.88 $41.88 27,856
2021-10-26 $42.40 $42.40 $42.04 $42.20 $42.20 37,498
2021-10-25 $41.97 $42.24 $41.95 $42.19 $42.19 18,442
2021-10-22 $41.89 $42.08 $41.77 $41.94 $41.94 38,237
2021-10-21 $41.62 $41.73 $41.57 $41.71 $41.71 25,748
2021-10-20 $41.80 $41.80 $41.64 $41.76 $41.76 18,123
2021-10-19 $41.66 $41.84 $41.66 $41.83 $41.83 37,508
2021-10-18 $41.31 $41.53 $41.20 $41.49 $41.49 38,586
2021-10-15 $41.35 $41.52 $41.33 $41.52 $41.52 27,373
2021-10-14 $41.13 $41.18 $41.04 $41.11 $41.11 27,015
2021-10-13 $40.41 $40.74 $40.41 $40.74 $40.74 20,298
2021-10-12 $40.22 $40.28 $40.16 $40.19 $40.19 8,587
2021-10-11 $40.33 $40.51 $40.22 $40.22 $40.22 17,258
2021-10-08 $40.48 $40.64 $40.33 $40.42 $40.42 20,228
2021-10-07 $40.33 $40.59 $40.33 $40.44 $40.43 30,648
2021-10-06 $39.63 $39.98 $39.50 $39.96 $39.96 27,694
2021-10-05 $40.11 $40.34 $40.06 $40.21 $40.21 26,034
2021-10-04 $40.36 $40.45 $39.92 $40.11 $40.11 29,637
2021-10-01 $40.58 $40.67 $40.10 $40.63 $40.63 61,758
2021-09-30 $40.67 $40.80 $40.46 $40.46 $40.46 21,536
2021-09-29 $40.85 $40.85 $40.47 $40.53 $40.53 21,434
2021-09-28 $41.11 $41.11 $40.63 $40.74 $40.74 46,832
2021-09-27 $42.01 $42.03 $41.86 $41.98 $41.98 16,750
2021-09-24 $42.39 $42.52 $42.35 $42.35 $42.35 18,983
2021-09-23 $43.09 $43.27 $43.07 $43.13 $42.88 32,343
2021-09-22 $42.77 $43.03 $42.71 $42.83 $42.59 20,742
2021-09-21 $42.57 $42.74 $42.50 $42.60 $42.36 17,637
2021-09-20 $42.12 $42.23 $41.77 $42.13 $41.89 46,423
2021-09-17 $43.09 $43.20 $42.76 $42.79 $42.55 21,766
2021-09-16 $43.27 $43.36 $43.11 $43.30 $43.05 19,859
2021-09-15 $43.47 $43.58 $43.35 $43.54 $43.29 29,222
2021-09-14 $43.59 $43.61 $43.37 $43.37 $43.12 27,074
2021-09-13 $43.63 $43.66 $43.38 $43.46 $43.21 15,678
2021-09-10 $43.72 $43.73 $43.32 $43.32 $43.07 20,742
2021-09-09 $43.51 $43.54 $43.28 $43.37 $43.12 27,680
2021-09-08 $43.56 $43.63 $43.37 $43.47 $43.22 22,956
2021-09-07 $43.88 $43.91 $43.76 $43.80 $43.55 26,023
2021-09-03 $43.78 $44.04 $43.70 $43.87 $43.62 23,650
2021-09-02 $43.68 $43.73 $43.58 $43.62 $43.37 45,771
2021-09-01 $43.39 $43.65 $43.39 $43.53 $43.28 35,496
2021-08-31 $43.25 $43.25 $43.05 $43.13 $42.88 14,382
2021-08-30 $42.98 $43.02 $42.88 $42.94 $42.70 15,736
2021-08-27 $42.53 $42.92 $42.52 $42.84 $42.60 20,328
2021-08-26 $42.54 $42.54 $42.39 $42.44 $42.20 13,741
2021-08-25 $42.56 $42.70 $42.50 $42.68 $42.44 32,470
2021-08-24 $42.50 $42.63 $42.49 $42.61 $42.37 155,441
2021-08-23 $42.29 $42.57 $42.28 $42.52 $42.28 16,429
2021-08-20 $41.81 $42.05 $41.72 $42.05 $41.81 62,627
2021-08-19 $41.64 $41.98 $41.64 $41.87 $41.63 17,386
2021-08-18 $42.36 $42.50 $42.21 $42.24 $42.00 26,106
2021-08-17 $42.38 $42.47 $42.15 $42.34 $42.10 18,005
2021-08-16 $42.63 $42.76 $42.52 $42.76 $42.52 26,312
2021-08-13 $42.64 $42.84 $42.64 $42.84 $42.60 21,555
2021-08-12 $42.64 $42.69 $42.47 $42.67 $42.43 50,625
2021-08-11 $42.75 $42.79 $42.66 $42.79 $42.55 19,738
2021-08-10 $42.69 $42.78 $42.60 $42.65 $42.41 68,386
2021-08-09 $42.78 $42.78 $42.63 $42.65 $42.40 61,893
2021-08-06 $42.71 $42.81 $42.63 $42.67 $42.42 18,993
2021-08-05 $43.20 $43.25 $43.13 $43.17 $42.92 42,920
2021-08-04 $42.98 $43.07 $42.90 $43.00 $42.76 33,680
2021-08-03 $42.69 $42.84 $42.59 $42.78 $42.53 22,492
2021-08-02 $42.55 $42.68 $42.48 $42.50 $42.26 33,672
2021-07-30 $42.48 $42.48 $42.33 $42.36 $42.12 12,816
2021-07-29 $42.41 $42.53 $42.41 $42.45 $42.21 12,685
2021-07-28 $41.72 $42.14 $41.72 $42.07 $41.83 32,045
2021-07-27 $41.77 $41.77 $41.51 $41.67 $41.43 17,143
2021-07-26 $41.98 $42.00 $41.92 $41.98 $41.74 16,073
2021-07-23 $42.04 $42.16 $41.96 $42.12 $41.88 22,669
2021-07-22 $41.87 $41.87 $41.75 $41.85 $41.61 16,526
2021-07-21 $41.59 $41.86 $41.54 $41.83 $41.60 28,313
2021-07-20 $41.13 $41.52 $41.04 $41.41 $41.18 55,711
2021-07-19 $41.23 $41.26 $41.05 $41.17 $40.93 25,743
2021-07-16 $42.00 $42.01 $41.71 $41.75 $41.51 28,591
2021-07-15 $42.09 $42.11 $41.89 $41.99 $41.75 95,450
2021-07-14 $42.20 $42.22 $42.06 $42.11 $41.87 17,399
2021-07-13 $41.99 $42.10 $41.87 $41.91 $41.67 26,624
2021-07-12 $42.00 $42.09 $41.92 $42.06 $41.82 15,674
2021-07-09 $41.60 $41.93 $41.60 $41.89 $41.66 19,477
2021-07-08 $41.25 $41.40 $41.12 $41.30 $41.07 25,209
2021-07-07 $41.84 $41.91 $41.65 $41.84 $41.60 20,731
2021-07-06 $41.73 $41.73 $41.38 $41.55 $41.32 42,878
2021-07-02 $41.65 $41.82 $41.59 $41.77 $41.53 100,962
2021-07-01 $41.66 $41.69 $41.48 $41.69 $41.45 77,382
2021-06-30 $41.69 $41.84 $41.56 $41.68 $41.44 19,043
2021-06-29 $41.94 $41.96 $41.81 $41.93 $41.69 32,894
2021-06-28 $41.96 $42.00 $41.88 $41.95 $41.71 18,908
2021-06-25 $42.04 $42.05 $41.90 $41.97 $41.73 21,927
2021-06-24 $41.87 $41.92 $41.78 $41.86 $41.63 22,021
2021-06-23 $41.88 $41.91 $41.66 $41.68 $41.25 27,219
2021-06-22 $41.62 $41.82 $41.54 $41.78 $41.35 40,538
2021-06-21 $41.47 $41.86 $41.36 $41.84 $41.40 61,957
2021-06-18 $41.65 $41.65 $41.43 $41.46 $41.03 86,407
2021-06-17 $42.04 $42.12 $41.94 $42.00 $41.57 27,023
2021-06-16 $42.68 $42.80 $42.23 $42.33 $41.89 38,721
2021-06-15 $42.76 $42.79 $42.62 $42.66 $42.22 76,292
2021-06-14 $42.55 $42.65 $42.51 $42.62 $42.17 31,287
2021-06-11 $42.47 $42.54 $42.42 $42.50 $42.06 48,669
2021-06-10 $42.45 $42.58 $42.38 $42.44 $42.00 20,660
2021-06-09 $84.42 $84.42 $84.13 $84.13 $41.63 31,220
2021-06-08 $84.61 $84.61 $84.24 $84.27 $41.70 9,286
2021-06-07 $84.28 $84.47 $84.17 $84.40 $41.76 22,848
2021-06-04 $83.97 $84.27 $83.97 $84.21 $41.67 20,008
2021-06-03 $83.40 $83.54 $83.18 $83.40 $41.26 30,366
2021-06-02 $83.71 $83.93 $83.68 $83.79 $41.46 36,208
2021-06-01 $84.31 $84.31 $83.69 $83.70 $41.41 97,616
2021-05-28 $82.93 $83.36 $82.93 $83.15 $41.14 27,292
2021-05-27 $82.79 $82.90 $82.68 $82.82 $40.98 42,792
2021-05-26 $82.51 $82.63 $82.43 $82.54 $40.84 17,448
2021-05-25 $82.50 $82.58 $82.31 $82.37 $40.76 20,172
2021-05-24 $81.86 $82.16 $81.86 $82.02 $40.58 13,774
2021-05-21 $81.59 $81.69 $81.21 $81.34 $40.25 19,838
2021-05-20 $80.96 $81.61 $80.96 $81.58 $40.37 29,666
2021-05-19 $79.87 $80.73 $79.87 $80.44 $39.80 17,404
2021-05-18 $81.19 $81.23 $80.93 $80.93 $40.04 11,320
2021-05-17 $79.99 $80.23 $79.88 $80.19 $39.68 19,986
2021-05-14 $80.33 $80.57 $80.04 $80.57 $39.87 41,386
2021-05-13 $79.34 $79.59 $79.02 $79.41 $39.29 19,784
2021-05-12 $79.68 $79.84 $78.68 $78.73 $38.95 61,398
2021-05-11 $79.90 $80.59 $79.90 $80.54 $39.85 120,622
2021-05-10 $82.38 $82.38 $81.49 $81.57 $40.36 66,526
2021-05-07 $81.91 $82.48 $81.91 $82.38 $40.76 23,568
2021-05-06 $80.77 $81.22 $80.59 $81.22 $40.19 16,984
2021-05-05 $80.86 $81.10 $80.63 $80.91 $40.03 30,000
2021-05-04 $80.24 $80.24 $79.60 $80.01 $39.59 21,634
2021-05-03 $80.93 $81.17 $80.84 $81.03 $40.09 29,970
2021-04-30 $80.90 $81.12 $80.22 $80.35 $39.76 26,354
2021-04-29 $81.52 $81.52 $80.98 $81.34 $40.25 24,898
2021-04-28 $80.93 $81.34 $80.92 $81.16 $40.16 16,268
2021-04-27 $81.13 $81.29 $81.07 $81.20 $40.18 20,476
2021-04-26 $81.25 $81.41 $81.08 $81.28 $40.22 19,966
2021-04-23 $80.86 $81.25 $80.86 $81.17 $40.16 11,898
2021-04-22 $80.90 $80.90 $80.26 $80.40 $39.78 27,672
2021-04-21 $79.78 $80.58 $79.76 $80.54 $39.85 16,592
2021-04-20 $80.30 $80.30 $79.64 $79.88 $39.52 19,430
2021-04-19 $81.07 $81.07 $80.63 $80.80 $39.98 31,726
2021-04-16 $80.82 $81.14 $80.82 $81.07 $40.12 46,820
2021-04-15 $80.40 $80.60 $80.36 $80.48 $39.82 19,924
2021-04-14 $80.07 $80.08 $79.67 $79.77 $39.47 25,514
2021-04-13 $79.53 $79.74 $79.44 $79.65 $39.41 19,802
2021-04-12 $79.25 $79.25 $79.08 $79.16 $39.17 23,914
2021-04-09 $79.60 $79.92 $79.60 $79.92 $39.54 15,954
2021-04-08 $79.69 $79.99 $79.68 $79.83 $39.50 38,586
2021-04-07 $78.79 $78.93 $78.71 $78.87 $39.02 58,844
2021-04-06 $78.93 $79.26 $78.93 $79.07 $39.12 39,962
2021-04-05 $79.49 $79.60 $79.36 $79.54 $39.35 39,806
2021-04-01 $78.48 $78.90 $78.46 $78.90 $39.04 63,968
2021-03-31 $77.44 $77.83 $77.44 $77.63 $38.41 51,302
2021-03-30 $77.27 $77.42 $77.08 $77.22 $38.21 23,094
2021-03-29 $77.57 $77.70 $77.36 $77.53 $38.36 24,356
2021-03-26 $76.89 $77.82 $76.89 $77.82 $38.50 51,032
2021-03-25 $75.91 $76.35 $75.78 $76.33 $37.77 35,474
2021-03-24 $76.83 $76.93 $76.35 $76.38 $37.64 55,000
2021-03-23 $77.12 $77.30 $76.64 $76.66 $37.77 30,106
2021-03-22 $77.53 $78.00 $77.53 $77.75 $38.31 40,648
2021-03-19 $77.26 $77.59 $77.00 $77.49 $38.18 20,606
2021-03-18 $77.54 $77.84 $77.20 $77.20 $38.04 24,936
2021-03-17 $77.59 $78.34 $77.42 $78.22 $38.54 21,106
2021-03-16 $77.94 $78.22 $77.94 $78.13 $38.50 31,762
2021-03-15 $77.21 $77.74 $77.16 $77.74 $38.31 25,426
2021-03-12 $77.00 $77.40 $76.92 $77.33 $38.11 43,502
2021-03-11 $77.46 $77.77 $77.43 $77.65 $38.26 23,126
2021-03-10 $76.77 $76.77 $76.17 $76.45 $37.67 26,274
2021-03-09 $76.36 $76.75 $76.24 $76.31 $37.60 212,314
2021-03-08 $75.72 $75.96 $75.25 $75.25 $37.08 43,246
2021-03-05 $75.81 $76.34 $75.32 $76.26 $37.58 27,636
2021-03-04 $77.17 $77.23 $75.52 $75.94 $37.42 25,502
2021-03-03 $78.17 $78.17 $77.61 $77.61 $38.24 110,686
2021-03-02 $78.44 $78.69 $78.23 $78.32 $38.59 34,012
2021-03-01 $78.02 $78.62 $78.02 $78.52 $38.69 34,240
2021-02-26 $77.82 $77.82 $77.03 $77.03 $37.96 37,348
2021-02-25 $79.56 $79.72 $77.99 $78.22 $38.54 41,350
2021-02-24 $78.74 $79.61 $78.59 $79.55 $39.20 27,418
2021-02-23 $79.30 $79.89 $78.74 $79.71 $39.28 44,976
2021-02-22 $79.87 $80.15 $79.67 $79.67 $39.26 22,932
2021-02-19 $80.50 $80.73 $80.29 $80.35 $39.59 18,852
2021-02-18 $80.06 $80.38 $79.78 $80.30 $39.57 26,034
2021-02-17 $80.41 $80.49 $80.12 $80.42 $39.63 38,874
2021-02-16 $81.10 $81.15 $80.84 $80.95 $39.89 38,832
2021-02-12 $80.00 $80.67 $80.00 $80.52 $39.68 19,076
2021-02-11 $79.79 $79.98 $79.61 $79.98 $39.41 41,332
2021-02-10 $79.51 $79.51 $78.80 $79.04 $38.95 34,212
2021-02-09 $79.13 $79.50 $79.13 $79.34 $39.10 50,168
2021-02-08 $78.86 $79.10 $78.80 $79.02 $38.94 34,580
2021-02-05 $78.40 $78.55 $78.22 $78.43 $38.65 56,232
2021-02-04 $78.25 $78.44 $78.05 $78.43 $38.65 33,086
2021-02-03 $79.08 $79.08 $78.51 $78.71 $38.79 70,226
2021-02-02 $78.47 $78.91 $78.38 $78.91 $38.89 28,310
2021-02-01 $77.68 $77.91 $77.35 $77.88 $38.38 27,566
2021-01-29 $77.04 $77.10 $76.00 $76.21 $37.55 48,202
2021-01-28 $77.90 $78.72 $77.90 $78.41 $38.64 45,156
2021-01-27 $78.36 $78.57 $77.77 $77.83 $38.35 33,764
2021-01-26 $80.15 $80.15 $79.79 $79.92 $39.38 25,440
2021-01-25 $80.02 $80.23 $79.44 $80.23 $39.53 32,624
2021-01-22 $79.66 $79.98 $79.60 $79.92 $39.38 46,466
2021-01-21 $80.37 $80.39 $79.95 $80.38 $39.61 30,904
2021-01-20 $79.66 $79.89 $79.51 $79.89 $39.37 31,312
2021-01-19 $79.29 $79.29 $78.94 $79.15 $39.00 46,998
2021-01-15 $78.64 $78.73 $78.27 $78.56 $38.71 30,002
2021-01-14 $79.17 $79.68 $78.96 $79.39 $39.12 26,314
2021-01-13 $78.87 $79.00 $78.67 $78.83 $38.84 35,564
2021-01-12 $78.29 $78.68 $78.20 $78.68 $38.77 49,194
2021-01-11 $78.23 $78.71 $78.23 $78.51 $38.69 47,822
2021-01-08 $79.13 $79.15 $78.54 $79.15 $39.00 48,248
2021-01-07 $77.75 $78.21 $77.61 $78.17 $38.52 697,922
2021-01-06 $77.31 $78.13 $77.31 $77.64 $38.26 86,864
2021-01-05 $77.20 $77.93 $77.00 $77.77 $38.32 37,872
2021-01-04 $77.79 $77.86 $76.75 $76.98 $37.93 38,338
2020-12-31 $76.48 $76.48 $76.09 $76.13 $37.51 57,962
2020-12-30 $76.83 $76.95 $76.64 $76.64 $37.77 34,388
2020-12-29 $76.30 $76.36 $76.13 $76.17 $37.53 16,804
2020-12-28 $75.58 $75.65 $75.41 $75.44 $37.17 24,036
2020-12-24 $75.00 $75.08 $74.86 $74.95 $36.93 25,876
2020-12-23 $74.80 $74.89 $74.69 $74.86 $36.89 17,624
2020-12-22 $74.42 $74.42 $74.14 $74.31 $36.62 68,924
2020-12-21 $73.68 $74.62 $73.65 $74.45 $36.69 47,432
2020-12-18 $75.57 $75.73 $75.54 $75.73 $37.15 37,144
2020-12-17 $75.48 $75.62 $75.46 $75.47 $37.03 33,522
2020-12-16 $74.77 $75.07 $74.70 $74.94 $36.77 32,882
2020-12-15 $74.23 $74.69 $74.18 $74.60 $36.60 24,036
2020-12-14 $74.26 $74.40 $73.97 $73.97 $36.29 23,342
2020-12-11 $74.02 $74.21 $73.86 $74.18 $36.39 29,484
2020-12-10 $73.68 $74.28 $73.68 $74.22 $36.41 88,304
2020-12-09 $74.40 $74.40 $73.75 $74.10 $36.35 33,594
2020-12-08 $73.63 $74.03 $73.63 $73.97 $36.29 17,952
2020-12-07 $73.64 $73.79 $73.51 $73.59 $36.10 40,744
2020-12-04 $73.26 $73.53 $73.26 $73.47 $36.05 34,202
2020-12-03 $73.19 $73.33 $73.00 $73.00 $35.82 22,926
2020-12-02 $72.48 $72.73 $72.48 $72.64 $35.64 28,724
2020-12-01 $72.33 $72.64 $72.28 $72.60 $35.62 32,292
2020-11-30 $72.25 $72.25 $71.36 $71.36 $35.01 19,676
2020-11-27 $72.08 $72.29 $72.08 $72.27 $35.46 9,500
2020-11-25 $71.33 $71.69 $71.33 $71.62 $35.14 41,836
2020-11-24 $71.44 $71.60 $71.28 $71.56 $35.11 21,322
2020-11-23 $71.59 $71.59 $70.96 $71.05 $34.86 18,576
2020-11-20 $71.21 $71.39 $71.10 $71.28 $34.97 31,608
2020-11-19 $70.71 $71.17 $70.61 $71.01 $34.84 50,214
2020-11-18 $71.09 $71.21 $70.69 $70.69 $34.68 18,514
2020-11-17 $70.84 $71.17 $70.69 $71.01 $34.84 158,166
2020-11-16 $71.20 $71.22 $70.85 $71.05 $34.86 21,794
2020-11-13 $70.38 $70.67 $70.37 $70.66 $34.67 16,754
2020-11-12 $70.18 $70.30 $69.55 $69.62 $34.16 25,232
2020-11-11 $70.15 $70.42 $69.98 $70.17 $34.43 70,832
2020-11-10 $69.54 $69.72 $69.28 $69.32 $34.01 28,452
2020-11-09 $71.95 $71.95 $70.39 $70.39 $34.54 100,298
2020-11-06 $69.93 $70.15 $69.77 $69.98 $34.34 23,156
2020-11-05 $69.74 $69.91 $69.47 $69.69 $34.19 39,890
2020-11-04 $67.64 $68.58 $67.54 $68.13 $33.42 23,798
2020-11-03 $66.61 $67.10 $66.59 $66.96 $32.85 58,864
2020-11-02 $65.54 $65.61 $65.25 $65.61 $32.19 40,152
2020-10-30 $65.22 $65.22 $64.61 $64.87 $31.83 35,566
2020-10-29 $65.37 $65.78 $65.17 $65.70 $32.23 40,746
2020-10-28 $65.72 $65.76 $65.27 $65.27 $32.02 29,094
2020-10-27 $67.09 $67.09 $66.76 $66.79 $32.77 18,840
2020-10-26 $67.14 $67.26 $66.65 $66.88 $32.82 34,846
2020-10-23 $68.17 $68.17 $67.69 $68.14 $33.43 116,688
2020-10-22 $68.19 $68.25 $67.82 $67.99 $33.36 48,234
2020-10-21 $68.34 $68.57 $68.11 $68.11 $33.42 19,300
2020-10-20 $68.47 $68.63 $68.39 $68.39 $33.55 14,368
2020-10-19 $68.41 $68.53 $67.84 $67.84 $33.28 46,416
2020-10-16 $68.19 $68.47 $68.11 $68.18 $33.45 20,854
2020-10-15 $67.60 $68.27 $67.49 $68.07 $33.40 40,486
2020-10-14 $69.20 $69.29 $68.84 $68.95 $33.83 20,980
2020-10-13 $68.91 $69.13 $68.88 $68.94 $33.82 115,132
2020-10-12 $69.33 $69.73 $69.23 $69.57 $34.13 30,422
2020-10-09 $68.72 $69.00 $68.68 $68.94 $33.82 20,758
2020-10-08 $68.02 $68.37 $68.00 $68.34 $33.53 25,364
2020-10-07 $67.60 $67.77 $67.40 $67.66 $33.20 28,316
2020-10-06 $67.67 $67.79 $66.99 $67.11 $32.92 94,468
2020-10-05 $67.27 $67.79 $67.27 $67.77 $33.25 16,168
2020-10-02 $66.29 $66.96 $66.29 $66.83 $32.79 27,318
2020-10-01 $66.88 $67.18 $66.77 $67.17 $32.96 22,950
2020-09-30 $66.49 $66.86 $66.38 $66.65 $32.70 18,886
2020-09-29 $66.51 $66.70 $66.37 $66.53 $32.64 44,164
2020-09-28 $66.36 $66.36 $66.16 $66.24 $32.50 9,990
2020-09-25 $65.22 $65.80 $65.03 $65.80 $32.28 11,816
2020-09-24 $65.38 $66.02 $65.21 $65.71 $32.24 105,772
2020-09-23 $66.56 $66.56 $65.71 $65.72 $32.24 32,594
2020-09-22 $66.13 $66.18 $65.57 $66.18 $32.47 22,260
2020-09-21 $67.75 $67.75 $65.64 $66.50 $32.40 70,750
2020-09-18 $68.16 $68.16 $67.70 $67.80 $33.03 22,758
2020-09-17 $67.61 $68.07 $67.61 $68.07 $33.16 14,490
2020-09-16 $68.39 $68.49 $67.96 $68.04 $33.15 50,492
2020-09-15 $68.38 $68.38 $68.03 $68.11 $33.18 28,680
2020-09-14 $67.54 $67.54 $67.30 $67.44 $32.85 26,682
2020-09-11 $66.98 $66.98 $66.56 $66.80 $32.54 14,718
2020-09-10 $67.21 $67.22 $66.12 $66.12 $32.21 41,528
2020-09-09 $66.89 $67.42 $66.89 $67.25 $32.76 48,150
2020-09-08 $65.92 $66.54 $65.60 $65.96 $32.13 48,766
2020-09-04 $66.99 $67.02 $65.84 $66.77 $32.53 33,074
2020-09-03 $68.28 $68.28 $66.79 $66.96 $32.62 27,584
2020-09-02 $68.31 $68.58 $68.19 $68.58 $33.41 12,682
2020-09-01 $67.67 $67.81 $67.46 $67.64 $32.95 34,870
2020-08-31 $67.55 $67.59 $67.20 $67.21 $32.74 32,486
2020-08-28 $67.90 $67.96 $67.68 $67.96 $33.11 31,484
2020-08-27 $68.60 $68.60 $67.78 $67.86 $33.06 18,838
2020-08-26 $67.83 $68.28 $67.82 $68.20 $33.23 14,172
2020-08-25 $67.99 $67.99 $67.46 $67.81 $33.03 26,476
2020-08-24 $68.32 $68.32 $67.82 $67.96 $33.11 53,788
2020-08-21 $66.79 $67.25 $66.79 $67.25 $32.76 29,142
2020-08-20 $66.88 $67.44 $66.86 $67.41 $32.84 16,900
2020-08-19 $68.21 $68.21 $67.50 $67.55 $32.91 34,568
2020-08-18 $68.14 $68.14 $67.77 $68.03 $33.14 22,342
2020-08-17 $67.60 $67.84 $67.60 $67.82 $33.04 27,126
2020-08-14 $67.03 $67.22 $66.97 $67.08 $32.68 39,418
2020-08-13 $67.59 $67.68 $67.23 $67.34 $32.81 180,006
2020-08-12 $67.28 $67.75 $67.12 $67.48 $32.87 342,988
2020-08-11 $67.07 $67.24 $66.44 $66.44 $32.37 75,960
2020-08-10 $66.16 $66.28 $65.96 $66.26 $32.28 24,680
2020-08-07 $65.96 $66.19 $65.89 $66.19 $32.25 130,198
2020-08-06 $66.44 $66.59 $66.24 $66.59 $32.44 23,820
2020-08-05 $66.71 $66.96 $66.58 $66.58 $32.44 10,738
2020-08-04 $65.68 $66.07 $65.61 $66.07 $32.19 36,454
2020-08-03 $65.73 $66.17 $65.73 $66.06 $32.18 11,486
2020-07-31 $66.05 $66.05 $64.84 $65.32 $31.82 54,166
2020-07-30 $65.61 $66.35 $65.52 $66.34 $32.32 25,290
2020-07-29 $66.44 $66.81 $66.31 $66.68 $32.48 27,286
2020-07-28 $66.43 $66.54 $66.28 $66.28 $32.29 7,174
2020-07-27 $66.38 $66.62 $66.37 $66.56 $32.43 21,670
2020-07-24 $65.70 $65.87 $65.59 $65.71 $32.01 76,778
2020-07-23 $66.62 $66.98 $66.17 $66.17 $32.23 37,924
2020-07-22 $66.70 $66.75 $66.53 $66.75 $32.52 12,830
2020-07-21 $66.96 $67.06 $66.70 $66.70 $32.49 20,196
2020-07-20 $66.03 $66.36 $65.84 $66.33 $32.31 20,090
2020-07-17 $65.42 $65.69 $65.42 $65.65 $31.98 20,168
2020-07-16 $65.19 $65.44 $65.16 $65.44 $31.88 18,460
2020-07-15 $66.27 $66.31 $65.69 $65.83 $32.07 23,800
2020-07-14 $64.48 $65.37 $64.48 $65.36 $31.84 37,474
2020-07-13 $65.45 $65.80 $64.61 $64.68 $31.51 27,038
2020-07-10 $65.00 $65.29 $64.85 $65.29 $31.81 9,888
2020-07-09 $65.51 $65.51 $64.53 $64.91 $31.62 62,800
2020-07-08 $65.04 $65.41 $64.95 $65.41 $31.87 53,600
2020-07-07 $64.96 $65.34 $64.79 $64.79 $31.56 19,644
2020-07-06 $65.09 $65.40 $65.09 $65.35 $31.84 64,794
2020-07-02 $64.23 $64.52 $64.08 $64.08 $31.22 8,962
2020-07-01 $63.05 $63.58 $63.05 $63.53 $30.95 77,590
2020-06-30 $62.72 $63.11 $62.61 $63.08 $30.73 33,750
2020-06-29 $62.76 $63.24 $62.75 $63.12 $30.75 28,882
2020-06-26 $63.54 $63.54 $62.87 $62.94 $30.66 72,566
2020-06-25 $62.76 $63.56 $62.76 $63.56 $30.96 5,974
2020-06-24 $63.54 $63.64 $62.70 $62.70 $30.55 18,494
2020-06-23 $64.50 $64.61 $64.14 $64.14 $31.25 17,342
2020-06-22 $63.76 $64.21 $63.76 $64.19 $31.13 177,564
2020-06-19 $64.01 $64.01 $63.08 $63.19 $30.64 14,570
2020-06-18 $63.07 $63.33 $63.02 $63.15 $30.62 20,146
2020-06-17 $63.49 $63.67 $63.21 $63.26 $30.67 55,234
2020-06-16 $63.56 $63.61 $62.90 $62.91 $30.51 22,902
2020-06-15 $61.02 $62.52 $61.02 $62.28 $30.20 21,590
2020-06-12 $62.80 $62.82 $61.53 $62.42 $30.27 59,408
2020-06-11 $62.82 $62.85 $61.18 $61.21 $29.68 21,424
2020-06-10 $64.34 $64.72 $64.02 $64.30 $31.18 35,772
2020-06-09 $63.13 $63.79 $63.13 $63.68 $30.88 327,892
2020-06-08 $63.97 $64.31 $63.67 $64.31 $31.18 21,272
2020-06-05 $64.40 $64.67 $64.20 $64.25 $31.15 29,392
2020-06-04 $63.54 $63.81 $63.33 $63.37 $30.73 51,026
2020-06-03 $63.31 $64.04 $63.31 $63.96 $31.01 124,648
2020-06-02 $62.86 $63.04 $62.77 $63.04 $30.57 24,868
2020-06-01 $62.08 $62.82 $62.01 $62.80 $30.45 17,934
2020-05-29 $61.22 $61.38 $60.67 $61.37 $29.76 22,370
2020-05-28 $61.18 $61.66 $61.06 $61.07 $29.61 20,504
2020-05-27 $60.15 $60.59 $60.03 $60.53 $29.35 11,162
2020-05-26 $61.00 $61.12 $60.66 $60.67 $29.42 10,806
2020-05-22 $59.02 $59.46 $59.02 $59.45 $28.83 7,366
2020-05-21 $60.04 $60.06 $59.50 $59.64 $28.92 15,468
2020-05-20 $60.02 $60.40 $60.02 $60.17 $29.18 22,632
2020-05-19 $59.03 $59.35 $58.76 $58.82 $28.52 48,912
2020-05-18 $58.70 $59.54 $58.70 $59.34 $28.77 33,566
2020-05-15 $57.27 $57.61 $57.24 $57.45 $27.86 9,248
2020-05-14 $56.88 $57.66 $56.73 $57.64 $27.95 13,094
2020-05-13 $58.56 $58.56 $57.55 $57.83 $28.04 86,956
2020-05-12 $58.60 $58.77 $57.95 $58.00 $28.12 15,646
2020-05-11 $58.04 $58.50 $58.04 $58.48 $28.36 13,178
2020-05-08 $58.19 $58.41 $58.11 $58.37 $28.30 40,988
2020-05-07 $57.55 $57.84 $57.25 $57.54 $27.90 60,778
2020-05-06 $56.77 $56.90 $56.59 $56.59 $27.44 96,334
2020-05-05 $57.37 $57.40 $56.98 $57.09 $27.68 6,224
2020-05-04 $56.43 $56.84 $56.30 $56.84 $27.56 7,926
2020-05-01 $57.09 $57.11 $56.47 $56.61 $27.45 59,972
2020-04-30 $58.74 $58.78 $58.02 $58.12 $28.18 19,592
2020-04-29 $59.09 $59.50 $59.09 $59.26 $28.74 18,098
2020-04-28 $58.64 $58.64 $58.08 $58.08 $28.16 31,688
2020-04-27 $57.26 $57.69 $57.24 $57.62 $27.94 84,516
2020-04-24 $56.26 $56.86 $56.26 $56.74 $27.51 5,754
2020-04-23 $56.52 $57.03 $56.03 $56.20 $27.25 38,998
2020-04-22 $56.10 $56.51 $56.05 $56.22 $27.26 145,604
2020-04-21 $55.31 $55.58 $54.85 $55.14 $26.74 79,916
2020-04-20 $56.47 $57.11 $56.32 $56.32 $27.31 18,176
2020-04-17 $56.95 $57.27 $56.60 $57.18 $27.73 91,088
2020-04-16 $55.62 $55.90 $55.48 $55.86 $27.09 150,190
2020-04-15 $55.50 $55.71 $55.18 $55.32 $26.82 88,244
2020-04-14 $56.60 $56.95 $56.57 $56.85 $27.57 24,134
2020-04-13 $56.00 $56.00 $55.39 $55.79 $27.05 20,916
2020-04-09 $56.24 $56.61 $55.84 $56.29 $27.29 17,604
2020-04-08 $54.68 $55.43 $54.46 $55.20 $26.77 25,354
2020-04-07 $55.58 $55.58 $54.18 $54.18 $26.27 59,830
2020-04-06 $53.07 $54.19 $53.07 $54.19 $26.28 22,470
2020-04-03 $51.92 $52.03 $51.14 $51.44 $24.94 31,560
2020-04-02 $51.30 $52.49 $51.30 $52.09 $25.26 57,800
2020-04-01 $51.61 $52.26 $51.01 $51.16 $24.81 40,108
2020-03-31 $52.70 $53.37 $52.49 $52.86 $25.63 88,630
2020-03-30 $52.07 $53.04 $51.86 $53.04 $25.72 31,324
2020-03-27 $51.16 $52.49 $50.80 $51.64 $25.04 123,924
2020-03-26 $51.67 $53.64 $51.67 $53.50 $25.94 78,666
2020-03-25 $50.21 $51.71 $49.64 $51.04 $24.75 95,820
2020-03-24 $48.93 $49.53 $48.76 $49.44 $23.97 58,208
2020-03-23 $46.45 $46.93 $45.67 $46.16 $22.27 68,268
2020-03-20 $48.56 $49.09 $46.04 $46.60 $22.48 41,262
2020-03-19 $46.49 $48.79 $46.21 $47.72 $23.03 719,228
2020-03-18 $46.59 $47.69 $45.02 $46.45 $22.41 114,264
2020-03-17 $48.58 $50.21 $47.73 $49.87 $24.06 75,670
2020-03-16 $47.36 $49.63 $47.01 $47.97 $23.15 103,020
2020-03-13 $53.44 $55.78 $50.43 $55.78 $26.91 80,556
2020-03-12 $51.70 $51.74 $49.02 $49.94 $24.10 114,196
2020-03-11 $56.87 $56.87 $55.09 $55.47 $26.76 430,144
2020-03-10 $58.36 $58.49 $56.84 $58.48 $28.22 76,672
2020-03-09 $56.43 $57.57 $55.91 $56.17 $27.10 98,654
2020-03-06 $60.45 $60.83 $60.05 $60.66 $29.27 95,882
2020-03-05 $61.94 $62.16 $61.30 $61.50 $29.67 44,038
2020-03-04 $62.34 $63.09 $61.98 $63.08 $30.44 26,126
2020-03-03 $62.02 $62.81 $60.74 $61.13 $29.50 39,404
2020-03-02 $60.45 $61.35 $59.93 $61.35 $29.60 145,402
2020-02-28 $59.40 $60.35 $58.88 $60.35 $29.12 342,782
2020-02-27 $62.10 $62.43 $61.12 $61.12 $29.49 447,934
2020-02-26 $63.27 $63.76 $62.96 $63.05 $30.42 32,188
2020-02-25 $64.04 $64.04 $62.69 $62.80 $30.30 11,758
2020-02-24 $63.71 $64.04 $63.04 $63.61 $30.69 37,000
2020-02-21 $66.26 $66.58 $66.26 $66.33 $32.00 15,992
2020-02-20 $66.85 $66.92 $66.37 $66.62 $32.14 8,754
2020-02-19 $67.24 $67.35 $67.16 $67.22 $32.43 66,884
2020-02-18 $66.67 $66.84 $66.58 $66.69 $32.18 34,276
2020-02-14 $67.05 $67.23 $66.99 $67.19 $32.42 86,164
2020-02-13 $67.10 $67.22 $66.95 $67.09 $32.37 16,198
2020-02-12 $67.35 $67.42 $67.22 $67.36 $32.50 29,730
2020-02-11 $66.85 $67.06 $66.73 $67.03 $32.34 156,622
2020-02-10 $65.97 $66.27 $65.97 $66.27 $31.98 54,962
2020-02-07 $66.16 $66.16 $65.88 $65.92 $31.81 35,842
2020-02-06 $66.77 $66.84 $66.68 $66.70 $32.18 35,146
2020-02-05 $66.89 $66.89 $66.55 $66.77 $32.22 157,516
2020-02-04 $66.08 $66.33 $66.08 $66.12 $31.90 136,066
2020-02-03 $65.25 $65.28 $64.94 $64.94 $31.33 281,380
2020-01-31 $65.37 $65.37 $64.68 $64.81 $31.27 220,980
2020-01-30 $65.49 $65.94 $65.29 $65.94 $31.82 15,582
2020-01-29 $66.19 $66.30 $66.10 $66.14 $31.91 20,328
2020-01-28 $65.67 $66.02 $65.55 $65.91 $31.80 14,348
2020-01-27 $65.57 $65.79 $65.47 $65.48 $31.59 47,588
2020-01-24 $67.63 $67.63 $67.01 $67.14 $32.40 27,812
2020-01-23 $67.26 $67.54 $67.01 $67.44 $32.54 233,852
2020-01-22 $67.92 $68.07 $67.83 $67.87 $32.75 70,056
2020-01-21 $67.95 $67.95 $67.48 $67.48 $32.56 35,452
2020-01-17 $67.95 $68.06 $67.88 $68.06 $32.84 20,410
2020-01-16 $67.63 $67.78 $67.54 $67.69 $32.66 29,840
2020-01-15 $67.36 $67.52 $67.32 $67.37 $32.51 23,860
2020-01-14 $66.98 $67.29 $66.98 $67.15 $32.40 45,944
2020-01-13 $66.67 $66.98 $66.58 $66.98 $32.32 11,050
2020-01-10 $66.53 $66.58 $66.23 $66.30 $31.99 80,274
2020-01-09 $66.39 $66.39 $66.17 $66.24 $31.96 16,662
2020-01-08 $65.69 $66.17 $65.60 $65.95 $31.82 29,190
2020-01-07 $65.62 $65.62 $65.45 $65.53 $31.62 8,762
2020-01-06 $65.35 $65.63 $65.33 $65.63 $31.67 15,334
2020-01-03 $65.59 $65.93 $65.59 $65.60 $31.65 14,352
2020-01-02 $66.22 $66.28 $66.04 $66.21 $31.95 177,980
2019-12-31 $65.58 $65.79 $65.40 $65.79 $31.74 16,410
2019-12-30 $65.88 $65.88 $65.42 $65.42 $31.57 18,116
2019-12-27 $66.06 $66.06 $65.75 $65.85 $31.77 20,640
2019-12-26 $65.45 $65.64 $65.45 $65.64 $31.67 4,828
2019-12-24 $65.30 $65.30 $65.24 $65.25 $31.48 3,800
2019-12-23 $65.25 $65.31 $65.22 $65.31 $31.51 12,426
2019-12-20 $65.50 $65.61 $65.44 $65.52 $31.44 17,596
2019-12-19 $65.18 $65.27 $65.09 $65.27 $31.32 29,794
2019-12-18 $65.38 $65.38 $65.21 $65.32 $31.35 14,870
2019-12-17 $65.33 $65.53 $65.30 $65.45 $31.41 102,546
2019-12-16 $65.42 $65.50 $65.41 $65.42 $31.39 14,894
2019-12-13 $64.44 $64.64 $64.39 $64.54 $30.97 25,170
2019-12-12 $63.49 $64.09 $63.49 $64.07 $30.75 12,068
2019-12-11 $63.10 $63.51 $63.10 $63.51 $30.48 5,994
2019-12-10 $63.08 $63.15 $62.97 $63.01 $30.24 10,356
2019-12-09 $63.09 $63.17 $62.95 $62.97 $30.22 7,576
2019-12-06 $63.08 $63.11 $63.06 $63.11 $30.29 3,774
2019-12-05 $62.53 $62.58 $62.50 $62.54 $30.01 3,780
2019-12-04 $62.35 $62.55 $62.35 $62.54 $30.01 8,222
2019-12-03 $61.65 $61.92 $61.60 $61.90 $29.70 136,402
2019-12-02 $62.44 $62.48 $61.99 $62.17 $29.83 6,536
2019-11-29 $62.51 $62.51 $62.34 $62.38 $29.93 2,798
2019-11-27 $62.57 $62.83 $62.57 $62.81 $30.14 8,334
2019-11-26 $62.43 $62.49 $62.42 $62.49 $29.99 1,310
2019-11-25 $62.25 $62.45 $62.25 $62.45 $29.97 7,794
2019-11-22 $61.89 $61.89 $61.63 $61.72 $29.62 12,772
2019-11-21 $61.36 $61.51 $61.36 $61.51 $29.52 3,576
2019-11-20 $61.80 $61.83 $61.67 $61.76 $29.64 13,816
2019-11-19 $62.42 $62.42 $62.00 $62.05 $29.78 7,786
2019-11-18 $61.90 $62.06 $61.90 $62.01 $29.76 6,678
2019-11-15 $61.68 $61.97 $61.66 $61.90 $29.70 22,244
2019-11-14 $61.45 $61.55 $61.38 $61.55 $29.54 5,388
2019-11-13 $61.52 $61.60 $61.46 $61.51 $29.52 6,282
2019-11-12 $61.67 $61.78 $61.62 $61.64 $29.58 11,228
2019-11-11 $61.59 $61.84 $61.59 $61.77 $29.64 11,838
2019-11-08 $61.88 $61.99 $61.78 $61.99 $29.75 15,018
2019-11-07 $62.29 $62.33 $62.22 $62.22 $29.86 9,450
2019-11-06 $62.00 $62.13 $61.79 $62.05 $29.78 101,066
2019-11-05 $61.89 $61.94 $61.73 $61.92 $29.71 12,538
2019-11-04 $61.90 $62.03 $61.86 $61.92 $29.71 11,848
2019-11-01 $61.28 $61.46 $61.25 $61.46 $29.49 10,744
2019-10-31 $60.71 $60.78 $60.46 $60.63 $29.09 13,236
2019-10-30 $60.63 $61.01 $60.52 $60.99 $29.27 6,306
2019-10-29 $60.47 $60.62 $60.47 $60.55 $29.06 15,330
2019-10-28 $60.77 $60.92 $60.77 $60.85 $29.20 14,476
2019-10-25 $60.15 $60.34 $60.07 $60.34 $28.96 13,268
2019-10-24 $60.08 $60.26 $60.08 $60.21 $28.89 13,538
2019-10-23 $59.85 $60.03 $59.74 $60.03 $28.81 7,202
2019-10-22 $59.99 $60.13 $59.85 $59.87 $28.73 23,080
2019-10-21 $59.78 $60.03 $59.78 $60.03 $28.81 18,480
2019-10-18 $59.61 $59.66 $59.40 $59.60 $28.60 35,000
2019-10-17 $59.80 $59.80 $59.55 $59.62 $28.61 39,058
2019-10-16 $59.28 $59.46 $59.28 $59.42 $28.51 298,810
2019-10-15 $59.09 $59.53 $59.09 $59.46 $28.53 64,568
2019-10-14 $58.74 $58.75 $58.70 $58.70 $28.17 1,962
2019-10-11 $58.68 $59.02 $58.68 $58.88 $28.26 4,794
2019-10-10 $57.59 $58.04 $57.59 $57.96 $27.81 9,372
2019-10-09 $57.61 $57.78 $57.61 $57.71 $27.69 9,794
2019-10-08 $57.29 $57.43 $57.15 $57.15 $27.43 23,428
2019-10-07 $57.95 $57.98 $57.74 $57.79 $27.73 25,076
2019-10-04 $57.56 $57.91 $57.56 $57.91 $27.79 7,192
2019-10-03 $57.12 $57.33 $57.06 $57.28 $27.49 4,968
2019-10-02 $57.24 $57.24 $56.65 $56.80 $27.26 111,122
2019-10-01 $57.88 $57.95 $57.82 $57.89 $27.78 7,888
2019-09-30 $58.09 $58.28 $58.09 $58.22 $27.94 9,258
2019-09-27 $58.29 $58.29 $57.86 $57.96 $27.81 6,706
2019-09-26 $58.18 $58.18 $58.16 $58.16 $27.91 1,536
2019-09-25 $57.71 $57.98 $57.70 $57.98 $27.82 13,070
2019-09-24 $58.41 $58.50 $58.07 $58.10 $27.88 5,654
2019-09-23 $58.40 $58.66 $58.39 $58.65 $28.01 5,322
2019-09-20 $58.72 $58.73 $58.72 $58.73 $28.05 680
2019-09-19 $59.12 $59.19 $58.97 $58.97 $28.16 2,608
2019-09-18 $59.08 $59.08 $58.76 $59.01 $28.18 8,050
2019-09-17 $58.59 $59.00 $58.59 $59.00 $28.18 14,648
2019-09-16 $58.75 $58.80 $58.67 $58.67 $28.02 23,518
2019-09-13 $59.25 $59.38 $59.21 $59.24 $28.29 12,876
2019-09-12 $59.00 $59.11 $59.00 $59.08 $28.22 8,354
2019-09-11 $58.38 $58.63 $58.38 $58.63 $28.00 2,400
2019-09-10 $58.06 $58.25 $57.96 $58.17 $27.78 11,786
2019-09-09 $58.56 $58.56 $58.38 $58.45 $27.91 3,892
2019-09-06 $58.35 $58.54 $58.35 $58.43 $27.90 13,056
2019-09-05 $58.34 $58.35 $58.19 $58.22 $27.80 10,212
2019-09-04 $57.27 $57.49 $57.27 $57.49 $27.46 2,922
2019-09-03 $56.55 $56.67 $56.55 $56.66 $27.06 22,566
2019-08-30 $56.97 $56.97 $56.74 $56.90 $27.17 3,722
2019-08-29 $56.33 $56.58 $56.33 $56.51 $26.99 2,244
2019-08-28 $55.80 $56.05 $55.80 $56.02 $26.75 7,148
2019-08-27 $56.29 $56.29 $56.17 $56.17 $26.83 7,254
2019-08-26 $56.19 $56.21 $56.10 $56.17 $26.83 24,258
2019-08-23 $56.11 $56.11 $55.90 $55.90 $26.70 214,642
2019-08-22 $56.89 $56.89 $56.54 $56.67 $27.06 5,570
2019-08-21 $57.13 $57.13 $56.93 $57.00 $27.22 6,102
2019-08-20 $56.30 $56.39 $56.25 $56.27 $26.87 17,532
2019-08-19 $56.48 $56.48 $56.27 $56.29 $26.88 8,182
2019-08-16 $55.54 $55.95 $55.54 $55.93 $26.71 3,580
2019-08-15 $55.15 $55.33 $55.03 $55.22 $26.37 3,294
2019-08-14 $55.50 $55.50 $55.07 $55.07 $26.30 13,094
2019-08-13 $55.62 $56.50 $55.62 $56.42 $26.94 9,600
2019-08-12 $56.05 $56.17 $55.87 $55.87 $26.68 6,788
2019-08-09 $56.45 $56.56 $56.27 $56.45 $26.96 6,498
2019-08-08 $56.54 $56.97 $56.54 $56.80 $27.13 15,538
2019-08-07 $55.77 $56.25 $55.77 $56.25 $26.86 6,818
2019-08-06 $55.98 $56.09 $55.67 $55.97 $26.73 10,386
2019-08-05 $55.99 $56.01 $55.36 $55.37 $26.44 16,784
2019-08-02 $57.57 $57.57 $57.10 $57.26 $27.35 73,144
2019-08-01 $58.24 $58.60 $57.54 $57.57 $27.49 23,198
2019-07-31 $58.38 $58.38 $57.64 $57.77 $27.59 9,286
2019-07-30 $58.19 $58.25 $58.15 $58.15 $27.77 2,936
2019-07-29 $58.86 $58.86 $58.75 $58.80 $28.08 4,966
2019-07-26 $58.98 $58.98 $58.90 $58.90 $28.13 24,564
2019-07-25 $59.00 $59.00 $58.64 $58.64 $28.01 7,454
2019-07-24 $58.90 $58.95 $58.90 $58.95 $28.15 6,136
2019-07-23 $58.81 $58.83 $58.75 $58.78 $28.07 5,690
2019-07-22 $58.51 $58.59 $58.48 $58.50 $27.94 6,494
2019-07-19 $58.63 $58.63 $58.41 $58.41 $27.90 4,238
2019-07-18 $58.05 $58.52 $58.05 $58.48 $27.93 4,672
2019-07-17 $58.18 $58.18 $58.02 $58.02 $27.71 2,884
2019-07-16 $58.10 $58.10 $57.97 $57.98 $27.69 5,176
2019-07-15 $58.19 $58.26 $58.19 $58.19 $27.79 5,630
2019-07-12 $57.82 $57.94 $57.82 $57.87 $27.64 36,272
2019-07-11 $57.81 $57.92 $57.81 $57.92 $27.66 4,250
2019-07-10 $57.99 $57.99 $57.98 $57.99 $27.69 6,734
2019-07-09 $57.61 $57.73 $57.50 $57.73 $27.57 7,540
2019-07-08 $58.11 $58.17 $58.03 $58.10 $27.75 21,452
2019-07-05 $58.37 $58.44 $58.17 $58.30 $27.84 45,224
2019-07-03 $58.76 $58.91 $58.76 $58.87 $28.11 173,274
2019-07-02 $58.53 $58.53 $58.53 $58.53 $27.95 1,040
2019-07-01 $58.53 $58.53 $58.11 $58.22 $27.80 8,702
2019-06-28 $57.64 $57.65 $57.50 $57.53 $27.47 2,584
2019-06-27 $57.26 $57.26 $57.23 $57.24 $27.34 1,920
2019-06-26 $57.20 $57.20 $57.04 $57.04 $27.24 2,850
2019-06-25 $57.20 $57.20 $56.88 $56.88 $27.16 4,298
2019-06-24 $57.26 $57.34 $57.26 $57.32 $27.37 3,708
2019-06-21 $57.76 $57.83 $57.70 $57.76 $27.32 12,280
2019-06-20 $58.18 $58.19 $57.85 $58.08 $27.47 20,218
2019-06-19 $57.05 $57.23 $56.91 $57.23 $27.07 4,494
2019-06-18 $56.28 $56.78 $56.28 $56.76 $26.85 7,320
2019-06-17 $55.75 $55.81 $55.73 $55.81 $26.40 2,738
2019-06-14 $55.99 $55.99 $55.91 $55.93 $26.45 2,068
2019-06-13 $56.49 $56.49 $56.41 $56.45 $26.70 1,642
2019-06-12 $56.72 $56.72 $56.51 $56.51 $26.73 728
2019-06-11 $57.18 $57.18 $57.01 $57.04 $26.98 9,588
2019-06-10 $56.51 $56.60 $56.48 $56.49 $26.72 14,142
2019-06-07 $56.22 $56.22 $56.13 $56.15 $26.56 4,124
2019-06-06 $55.36 $55.41 $55.36 $55.41 $26.21 1,656
2019-06-05 $55.27 $55.27 $55.11 $55.14 $26.08 5,456
2019-06-04 $54.94 $55.16 $54.80 $55.16 $26.09 15,892
2019-06-03 $54.56 $54.81 $54.56 $54.75 $25.90 6,560
2019-05-31 $54.24 $54.46 $54.24 $54.41 $25.74 4,530
2019-05-30 $54.64 $54.64 $54.50 $54.60 $25.83 8,584
2019-05-29 $54.34 $54.45 $54.16 $54.41 $25.74 2,724
2019-05-28 $55.22 $55.22 $54.78 $54.81 $25.92 4,420
2019-05-24 $55.24 $55.24 $55.02 $55.14 $26.08 4,688
2019-05-23 $54.53 $54.66 $54.53 $54.65 $25.85 19,568
2019-05-22 $55.32 $55.46 $55.31 $55.38 $26.19 15,744
2019-05-21 $55.42 $55.44 $55.34 $55.44 $26.22 30,530
2019-05-20 $55.15 $55.26 $55.10 $55.16 $26.09 14,672
2019-05-17 $55.59 $55.89 $55.57 $55.57 $26.28 3,768
2019-05-16 $56.18 $56.29 $56.05 $56.05 $26.51 55,844
2019-05-15 $55.32 $56.00 $55.32 $55.77 $26.38 56,276
2019-05-14 $55.47 $55.75 $55.47 $55.69 $26.34 6,460
2019-05-13 $55.31 $55.31 $54.74 $54.87 $25.95 222,000
2019-05-10 $56.03 $56.80 $56.03 $56.74 $26.84 14,612
2019-05-09 $55.81 $56.33 $55.67 $56.27 $26.62 18,820
2019-05-08 $56.58 $56.76 $56.58 $56.58 $26.76 9,442
2019-05-07 $56.84 $56.84 $56.57 $56.76 $26.85 12,732
2019-05-06 $56.92 $57.66 $56.92 $57.51 $27.20 22,102
2019-05-03 $57.68 $58.04 $57.68 $58.04 $27.45 6,052
2019-05-02 $57.46 $57.46 $57.29 $57.30 $27.10 16,010
2019-05-01 $57.96 $58.09 $57.54 $57.54 $27.22 7,228
2019-04-30 $57.80 $57.99 $57.80 $57.98 $27.42 3,896
2019-04-29 $57.80 $57.94 $57.77 $57.88 $27.38 5,800
2019-04-26 $57.53 $57.72 $57.53 $57.68 $27.28 8,608
2019-04-25 $57.49 $57.57 $57.46 $57.52 $27.21 7,174
2019-04-24 $57.67 $57.80 $57.58 $57.60 $27.24 9,290
2019-04-23 $57.67 $57.92 $57.66 $57.90 $27.39 27,452
2019-04-22 $57.81 $57.93 $57.81 $57.93 $27.40 9,412
2019-04-18 $57.89 $58.03 $57.88 $57.97 $27.42 34,526
2019-04-17 $58.21 $58.21 $57.95 $58.06 $27.46 10,548
2019-04-16 $58.05 $58.11 $57.99 $58.01 $27.44 37,734
2019-04-15 $57.84 $57.86 $57.77 $57.81 $27.34 7,990
2019-04-12 $57.76 $57.76 $57.67 $57.75 $27.32 11,936
2019-04-11 $57.51 $57.56 $57.29 $57.41 $27.15 7,182
2019-04-10 $57.63 $57.78 $57.63 $57.69 $27.29 7,778
2019-04-09 $57.50 $57.54 $57.38 $57.41 $27.15 6,640
2019-04-08 $57.56 $57.56 $57.40 $57.55 $27.22 7,832
2019-04-05 $57.43 $57.60 $57.43 $57.51 $27.20 4,698
2019-04-04 $57.26 $57.28 $57.16 $57.27 $27.09 4,218
2019-04-03 $57.26 $57.57 $57.25 $57.34 $27.12 9,920
2019-04-02 $56.67 $56.75 $56.59 $56.75 $26.84 6,398
2019-04-01 $56.45 $56.60 $56.42 $56.59 $26.77 4,156
2019-03-29 $55.79 $55.83 $55.66 $55.81 $26.40 8,250
2019-03-28 $55.37 $55.49 $55.16 $55.44 $26.22 17,678
2019-03-27 $55.50 $55.50 $55.15 $55.20 $26.11 9,798
2019-03-26 $55.59 $55.60 $55.47 $55.54 $26.27 7,088
2019-03-25 $55.16 $55.39 $55.15 $55.39 $26.16 15,232
2019-03-22 $55.82 $55.82 $55.27 $55.37 $26.15 33,712
2019-03-21 $56.11 $56.34 $56.11 $56.34 $26.61 9,566
2019-03-20 $56.08 $56.53 $55.81 $56.25 $26.57 9,890
2019-03-19 $56.29 $56.35 $56.14 $56.26 $26.57 101,554
2019-03-18 $55.82 $56.01 $55.82 $55.99 $26.45 11,810
2019-03-15 $55.35 $55.70 $55.35 $55.68 $26.30 24,812
2019-03-14 $54.76 $54.89 $54.76 $54.82 $25.89 89,500
2019-03-13 $54.76 $54.93 $54.76 $54.90 $25.93 6,560
2019-03-12 $54.71 $54.78 $54.66 $54.71 $25.84 6,090
2019-03-11 $54.39 $54.61 $54.39 $54.61 $25.80 6,070
2019-03-08 $53.79 $54.10 $53.78 $54.10 $25.55 11,390
2019-03-07 $54.78 $54.78 $54.19 $54.19 $25.60 14,528
2019-03-06 $55.45 $55.45 $55.12 $55.17 $26.06 13,922
2019-03-05 $55.14 $55.51 $55.14 $55.46 $26.20 136,178
2019-03-04 $55.47 $55.47 $55.01 $55.22 $26.08 2,818
2019-03-01 $55.15 $55.15 $55.01 $55.08 $26.02 8,096
2019-02-28 $54.70 $54.73 $54.58 $54.58 $25.78 2,894
2019-02-27 $55.13 $55.13 $54.88 $54.93 $25.95 7,554
2019-02-26 $55.22 $55.46 $55.21 $55.39 $26.16 15,112
2019-02-25 $55.31 $55.43 $55.16 $55.20 $26.07 6,680
2019-02-22 $54.82 $55.02 $54.81 $54.93 $25.95 18,544
2019-02-21 $54.51 $54.54 $54.35 $54.46 $25.72 13,112
2019-02-20 $54.41 $54.66 $54.41 $54.50 $25.74 3,520
2019-02-19 $53.97 $54.43 $53.97 $54.33 $25.66 5,354
2019-02-15 $54.04 $54.10 $53.97 $54.10 $25.55 9,502
2019-02-14 $53.61 $53.86 $53.55 $53.76 $25.39 11,686
2019-02-13 $53.94 $53.99 $53.62 $53.62 $25.33 10,136
2019-02-12 $53.58 $53.67 $53.58 $53.66 $25.35 8,900
2019-02-11 $52.94 $53.00 $52.84 $52.95 $25.01 6,932
2019-02-08 $52.87 $52.87 $52.70 $52.87 $24.97 14,926
2019-02-07 $53.49 $53.49 $53.16 $53.29 $25.17 6,182
2019-02-06 $54.01 $54.01 $53.79 $53.81 $25.42 13,892
2019-02-05 $54.07 $54.25 $54.07 $54.25 $25.63 10,400
2019-02-04 $53.45 $53.69 $53.44 $53.69 $25.36 10,188
2019-02-01 $53.59 $53.62 $53.50 $53.56 $25.30 6,604
2019-01-31 $53.48 $53.65 $53.47 $53.63 $25.33 19,426
2019-01-30 $52.86 $53.46 $52.75 $53.29 $25.17 6,712
2019-01-29 $52.69 $52.69 $52.59 $52.59 $24.84 6,140
2019-01-28 $52.30 $52.55 $52.29 $52.41 $24.76 13,972
2019-01-25 $52.68 $52.68 $52.58 $52.58 $24.84 8,098
2019-01-24 $52.06 $52.06 $51.86 $52.05 $24.59 12,332
2019-01-23 $51.81 $51.83 $51.65 $51.69 $24.42 4,404
2019-01-22 $51.75 $51.82 $51.53 $51.53 $24.34 2,632
2019-01-18 $52.02 $52.10 $51.93 $52.08 $24.60 22,164
2019-01-17 $51.13 $51.49 $51.13 $51.48 $24.32 5,272
2019-01-16 $51.26 $51.38 $51.17 $51.30 $24.23 91,348
2019-01-15 $51.02 $51.05 $50.79 $50.99 $24.09 11,712
2019-01-14 $50.63 $50.72 $50.61 $50.61 $23.91 4,548
2019-01-11 $50.99 $51.07 $50.99 $51.02 $24.10 4,080
2019-01-10 $51.04 $51.45 $51.04 $51.39 $24.27 12,096
2019-01-09 $51.26 $51.35 $51.18 $51.29 $24.23 3,370
2019-01-08 $50.62 $50.62 $50.38 $50.52 $23.86 10,560
2019-01-07 $50.09 $50.41 $49.99 $50.30 $23.76 20,052
2019-01-04 $48.98 $50.01 $48.98 $50.01 $23.62 23,356
2019-01-03 $48.59 $48.62 $48.40 $48.50 $22.91 7,744
2019-01-02 $48.76 $49.17 $48.76 $49.14 $23.21 3,544
2018-12-31 $49.45 $49.47 $49.14 $49.33 $23.30 24,770
2018-12-28 $49.36 $49.37 $49.06 $49.08 $23.18 30,906
2018-12-27 $48.14 $48.71 $48.00 $48.71 $23.01 29,300
2018-12-26 $47.74 $48.71 $47.47 $48.71 $23.01 31,022
2018-12-24 $48.02 $48.32 $47.65 $47.65 $22.51 14,998
2018-12-21 $48.91 $48.94 $48.13 $48.23 $22.66 74,466
2018-12-20 $49.33 $49.33 $48.71 $48.91 $22.97 29,520
2018-12-19 $49.94 $50.28 $49.27 $49.27 $23.15 3,040
2018-12-18 $50.13 $50.13 $49.77 $49.89 $23.43 15,640
2018-12-17 $50.18 $50.21 $49.61 $49.69 $23.34 22,254
2018-12-14 $50.52 $50.52 $50.28 $50.28 $23.62 47,296
2018-12-13 $51.30 $51.36 $51.07 $51.21 $24.05 31,280
2018-12-12 $51.26 $51.68 $51.26 $51.33 $24.11 49,012
2018-12-11 $50.53 $50.63 $50.23 $50.46 $23.70 6,954
2018-12-10 $50.29 $50.29 $49.83 $50.20 $23.58 16,740
2018-12-07 $51.44 $51.44 $50.42 $50.42 $23.68 19,432
2018-12-06 $50.85 $51.34 $50.62 $51.34 $24.12 17,284
2018-12-04 $52.98 $52.98 $52.02 $52.09 $24.47 3,058
2018-12-03 $53.28 $53.38 $53.16 $53.18 $24.98 6,468
2018-11-30 $52.26 $52.30 $52.15 $52.24 $24.54 13,824
2018-11-29 $52.54 $52.71 $52.51 $52.71 $24.76 27,188
2018-11-28 $51.92 $52.67 $51.92 $52.60 $24.71 4,178
2018-11-27 $51.49 $51.63 $51.45 $51.61 $24.24 8,218
2018-11-26 $51.71 $51.86 $51.70 $51.83 $24.35 9,690
2018-11-23 $51.22 $51.24 $51.22 $51.24 $24.07 858
2018-11-21 $51.17 $51.42 $51.17 $51.42 $24.15 3,142
2018-11-20 $50.41 $50.65 $50.17 $50.28 $23.62 18,286
2018-11-19 $51.88 $51.88 $51.35 $51.40 $24.14 31,270
2018-11-16 $51.45 $51.93 $51.45 $51.93 $24.39 53,866
2018-11-15 $51.70 $52.22 $51.68 $52.13 $24.49 13,470
2018-11-14 $52.27 $52.27 $51.86 $52.02 $24.44 11,318
2018-11-13 $51.98 $52.24 $51.94 $52.01 $24.43 92,970
2018-11-12 $52.20 $52.20 $51.66 $51.74 $24.30 15,018
2018-11-09 $53.05 $53.15 $53.05 $53.15 $24.97 1,216
2018-11-08 $54.02 $54.02 $53.47 $53.48 $25.12 80,718
2018-11-07 $54.22 $54.49 $54.10 $54.49 $25.60 16,608
2018-11-06 $53.55 $53.70 $53.49 $53.70 $25.22 16,654
2018-11-05 $53.85 $54.04 $53.77 $53.85 $25.29 16,706
2018-11-02 $54.40 $54.40 $53.80 $54.03 $25.38 10,966
2018-11-01 $53.16 $53.65 $53.16 $53.59 $25.17 30,068
2018-10-31 $52.46 $52.62 $52.40 $52.45 $24.64 8,708
2018-10-30 $51.00 $51.70 $51.00 $51.70 $24.29 12,832
2018-10-29 $51.74 $51.74 $50.72 $50.72 $23.82 3,934
2018-10-26 $50.57 $51.44 $50.57 $51.31 $24.10 19,754
2018-10-25 $51.53 $51.99 $51.43 $51.65 $24.26 26,192
2018-10-24 $52.30 $52.30 $51.55 $51.55 $24.21 11,794
2018-10-23 $52.17 $52.82 $52.05 $52.55 $24.68 46,804
2018-10-22 $53.44 $53.44 $53.14 $53.30 $25.04 4,756
2018-10-19 $53.21 $53.33 $53.08 $53.17 $24.98 7,150
2018-10-18 $53.58 $53.58 $52.79 $52.84 $24.82 12,330
2018-10-17 $54.04 $54.16 $53.85 $54.00 $25.37 6,214
2018-10-16 $54.02 $54.27 $54.02 $54.21 $25.46 10,822
2018-10-15 $52.96 $53.39 $52.96 $53.09 $24.94 12,700
2018-10-12 $53.40 $53.40 $52.90 $53.10 $24.94 7,100
2018-10-11 $53.34 $53.34 $52.59 $52.83 $24.82 6,080
2018-10-10 $54.29 $54.29 $53.25 $53.25 $25.01 13,600
2018-10-09 $54.39 $54.73 $54.26 $54.73 $25.71 6,764
2018-10-08 $54.71 $54.85 $54.32 $54.85 $25.76 30,964
2018-10-05 $55.47 $55.49 $55.10 $55.10 $25.88 4,658
2018-10-04 $56.06 $56.06 $55.50 $55.62 $26.13 16,200
2018-10-03 $57.05 $57.07 $56.69 $56.76 $26.66 13,968
2018-10-02 $56.81 $56.98 $56.75 $56.93 $26.74 19,116
2018-10-01 $57.64 $57.64 $57.41 $57.45 $26.99 10,470
2018-09-28 $57.27 $57.34 $57.18 $57.21 $26.87 10,704
2018-09-27 $57.56 $57.79 $57.48 $57.56 $27.04 18,692
2018-09-26 $57.59 $57.84 $57.59 $57.82 $27.16 7,432
2018-09-25 $57.74 $57.79 $57.59 $57.74 $27.12 10,278
2018-09-24 $57.97 $57.97 $57.78 $57.79 $27.02 9,276
2018-09-21 $58.23 $58.31 $58.19 $58.19 $27.21 8,510
2018-09-20 $58.18 $58.33 $58.10 $58.33 $27.27 15,972
2018-09-19 $57.56 $57.67 $57.52 $57.67 $26.96 65,988
2018-09-18 $57.57 $57.68 $57.54 $57.57 $26.92 7,578
2018-09-17 $57.37 $57.37 $57.13 $57.13 $26.71 4,240
2018-09-14 $57.52 $57.52 $57.23 $57.44 $26.86 11,560
2018-09-13 $57.41 $57.41 $57.12 $57.26 $26.77 2,006
2018-09-12 $56.88 $57.12 $56.75 $57.05 $26.67 14,282
2018-09-11 $56.21 $56.51 $56.17 $56.43 $26.38 8,858
2018-09-10 $56.61 $56.67 $56.50 $56.58 $26.45 7,762
2018-09-07 $56.52 $56.52 $56.26 $56.27 $26.31 10,156
2018-09-06 $56.93 $56.93 $56.64 $56.78 $26.55 7,270
2018-09-05 $57.27 $57.30 $57.11 $57.22 $26.75 16,042
2018-09-04 $57.51 $57.64 $57.43 $57.57 $26.92 7,142
2018-08-31 $58.25 $58.34 $58.14 $58.34 $27.28 5,944
2018-08-30 $58.62 $58.66 $58.45 $58.45 $27.33 54,506
2018-08-29 $58.74 $58.97 $58.74 $58.97 $27.57 3,354
2018-08-28 $59.18 $59.20 $58.85 $58.85 $27.51 10,978
2018-08-27 $58.88 $59.18 $58.88 $59.10 $27.63 11,690
2018-08-24 $58.09 $58.39 $58.09 $58.32 $27.27 4,882
2018-08-23 $58.05 $58.09 $57.80 $57.80 $27.02 13,868
2018-08-22 $58.17 $58.35 $58.15 $58.29 $27.25 8,826
2018-08-21 $57.94 $58.19 $57.94 $58.02 $27.13 21,756
2018-08-20 $57.50 $57.62 $57.46 $57.62 $26.94 16,520
2018-08-17 $56.76 $57.29 $56.73 $57.20 $26.74 11,480
2018-08-16 $56.61 $56.88 $56.61 $56.72 $26.52 7,918
2018-08-15 $56.37 $56.41 $56.03 $56.29 $26.32 10,824
2018-08-14 $57.18 $57.21 $57.00 $57.18 $26.73 25,648
2018-08-13 $57.14 $57.17 $56.84 $56.97 $26.64 19,256
2018-08-10 $57.27 $57.29 $57.17 $57.20 $26.74 6,198
2018-08-09 $58.41 $58.41 $58.29 $58.30 $27.26 8,544
2018-08-08 $58.24 $58.32 $58.15 $58.32 $27.27 4,574
2018-08-07 $58.22 $58.22 $58.05 $58.05 $27.14 6,870
2018-08-06 $58.06 $58.06 $57.93 $57.95 $27.09 8,564
2018-08-03 $58.16 $58.33 $58.16 $58.24 $27.23 7,464
2018-08-02 $58.10 $58.31 $58.10 $58.31 $27.26 3,410
2018-08-01 $58.87 $58.87 $58.59 $58.68 $27.44 6,126
2018-07-31 $58.95 $59.22 $58.95 $59.00 $27.59 36,912
2018-07-30 $58.90 $58.92 $58.73 $58.77 $27.48 10,582
2018-07-27 $58.89 $58.89 $58.64 $58.78 $27.48 6,386
2018-07-26 $58.88 $58.88 $58.75 $58.75 $27.47 1,476
2018-07-25 $58.63 $59.06 $58.58 $58.99 $27.58 37,124
2018-07-24 $58.60 $58.76 $58.42 $58.46 $27.33 5,104
2018-07-23 $58.24 $58.26 $58.12 $58.25 $27.23 30,360
2018-07-20 $58.53 $58.57 $58.45 $58.45 $27.33 3,516
2018-07-19 $57.85 $58.00 $57.85 $58.00 $27.12 3,180
2018-07-18 $58.08 $58.28 $58.07 $58.28 $27.25 4,902
2018-07-17 $58.04 $58.08 $58.04 $58.08 $27.15 2,116
2018-07-16 $57.99 $58.06 $57.89 $58.06 $27.15 39,146
2018-07-13 $57.96 $58.06 $57.86 $57.98 $27.11 7,830
2018-07-12 $57.63 $57.81 $57.48 $57.81 $27.03 3,770
2018-07-11 $57.62 $57.69 $57.18 $57.21 $26.75 3,832
2018-07-10 $58.01 $58.15 $58.01 $58.09 $27.16 15,914
2018-07-09 $57.96 $58.03 $57.85 $57.94 $27.09 2,556
2018-07-06 $57.07 $57.37 $57.07 $57.34 $26.81 4,860
2018-07-05 $56.95 $56.96 $56.83 $56.83 $26.57 2,510
2018-07-03 $57.01 $57.03 $56.92 $56.95 $26.63 6,980
2018-07-02 $56.39 $56.54 $56.37 $56.48 $26.41 12,246
2018-06-29 $57.12 $57.20 $57.09 $57.09 $26.69 8,196
2018-06-28 $56.27 $56.54 $56.05 $56.52 $26.43 11,666
2018-06-27 $57.17 $57.17 $56.54 $56.54 $26.43 5,798
2018-06-26 $57.13 $57.20 $57.02 $57.07 $26.68 9,044
2018-06-25 $57.51 $57.51 $57.10 $57.21 $26.75 5,664
2018-06-22 $58.67 $58.67 $58.50 $58.64 $27.11 3,972
2018-06-21 $58.18 $58.22 $58.06 $58.06 $26.84 5,422
2018-06-20 $58.28 $58.35 $58.18 $58.18 $26.90 11,720
2018-06-19 $57.79 $57.95 $57.79 $57.92 $26.78 2,742
2018-06-18 $58.15 $58.44 $58.15 $58.44 $27.02 9,066
2018-06-15 $58.93 $58.96 $58.81 $58.81 $27.19 9,240
2018-06-14 $59.31 $59.43 $59.27 $59.42 $27.47 14,066
2018-06-13 $59.79 $59.82 $59.45 $59.74 $27.62 11,802
2018-06-12 $59.61 $59.64 $59.41 $59.41 $27.47 6,902
2018-06-11 $59.55 $59.55 $59.48 $59.48 $27.50 3,214
2018-06-08 $59.17 $59.18 $59.12 $59.18 $27.36 1,846
2018-06-07 $59.38 $59.38 $58.98 $59.00 $27.28 2,790
2018-06-06 $59.26 $59.47 $59.22 $59.47 $27.50 5,858
2018-06-05 $58.95 $58.95 $58.95 $58.95 $27.26 1,890
2018-06-04 $59.14 $59.14 $59.03 $59.03 $27.29 4,832
2018-06-01 $58.64 $58.70 $58.62 $58.66 $27.12 6,616
2018-05-31 $58.39 $58.39 $58.26 $58.35 $26.98 2,886
2018-05-30 $57.95 $58.44 $57.95 $58.36 $26.98 2,506
2018-05-29 $57.83 $57.83 $57.83 $57.83 $26.74 2,798
2018-05-25 $58.91 $58.92 $58.81 $58.81 $27.19 2,354
2018-05-24 $58.71 $58.83 $58.48 $58.78 $27.18 10,030
2018-05-23 $58.48 $58.76 $58.48 $58.76 $27.17 3,408
2018-05-22 $59.16 $59.18 $59.10 $59.14 $27.34 4,544
2018-05-21 $59.07 $59.11 $59.03 $59.10 $27.32 4,532
2018-05-18 $58.59 $58.61 $58.56 $58.56 $27.07 3,446
2018-05-17 $58.79 $58.79 $58.70 $58.70 $27.14 2,132
2018-05-16 $58.79 $59.01 $58.79 $58.92 $27.24 5,876
2018-05-15 $58.42 $58.71 $58.42 $58.53 $27.06 4,802
2018-05-14 $59.62 $59.62 $59.29 $59.29 $27.41 4,764
2018-05-11 $59.45 $59.48 $59.36 $59.40 $27.46 2,556
2018-05-10 $59.30 $59.53 $59.26 $59.53 $27.52 6,258
2018-05-09 $58.89 $59.00 $58.73 $59.00 $27.28 12,576
2018-05-08 $58.62 $58.62 $58.62 $58.62 $27.10 856
2018-05-07 $58.58 $58.62 $58.58 $58.62 $27.10 3,698
2018-05-04 $58.08 $58.62 $58.08 $58.62 $27.10 6,256
2018-05-03 $58.30 $58.41 $58.10 $58.37 $26.99 3,358
2018-05-02 $58.58 $58.60 $58.23 $58.23 $26.92 9,094
2018-05-01 $58.33 $58.33 $58.01 $58.14 $26.88 9,124
2018-04-30 $58.85 $58.85 $58.56 $58.57 $27.08 5,842
2018-04-27 $58.87 $59.02 $58.76 $59.02 $27.29 10,688
2018-04-26 $58.63 $58.77 $58.61 $58.71 $27.14 2,778
2018-04-25 $57.97 $58.20 $57.97 $58.20 $26.91 7,088
2018-04-24 $58.71 $58.72 $58.20 $58.32 $26.96 12,678
2018-04-23 $58.72 $58.72 $58.47 $58.47 $27.03 1,344
2018-04-20 $58.95 $58.95 $58.70 $58.70 $27.14 1,748
2018-04-19 $59.76 $59.76 $59.15 $59.25 $27.39 6,568
2018-04-18 $60.08 $60.08 $59.96 $60.03 $27.75 3,928
2018-04-17 $59.80 $59.94 $59.78 $59.89 $27.69 24,824
2018-04-16 $59.70 $59.75 $59.57 $59.75 $27.63 13,532
2018-04-13 $59.77 $59.77 $59.46 $59.46 $27.49 4,652
2018-04-12 $59.86 $59.88 $59.61 $59.77 $27.63 428,060
2018-04-11 $59.69 $59.83 $59.67 $59.72 $27.61 7,422
2018-04-10 $59.75 $59.81 $59.75 $59.79 $27.64 2,546
2018-04-09 $59.60 $59.71 $59.56 $59.56 $27.54 11,930
2018-04-06 $59.56 $59.58 $58.94 $59.15 $27.35 452,700
2018-04-05 $59.40 $59.60 $59.37 $59.51 $27.51 6,538
2018-04-04 $58.10 $58.80 $58.10 $58.62 $27.10 3,860
2018-04-03 $58.96 $59.11 $58.71 $59.11 $27.33 6,660
2018-04-02 $59.26 $59.26 $58.30 $58.30 $26.95 2,752
2018-03-29 $59.09 $59.58 $59.09 $59.58 $27.55 9,342
2018-03-28 $58.59 $58.83 $58.50 $58.59 $27.09 4,714
2018-03-27 $59.06 $59.14 $58.26 $58.26 $26.94 2,938
2018-03-26 $58.61 $58.85 $58.43 $58.85 $27.21 10,788
2018-03-23 $58.63 $58.67 $58.28 $58.29 $26.95 5,760
2018-03-22 $58.83 $58.83 $58.30 $58.30 $26.95 4,982
2018-03-21 $59.21 $59.65 $59.21 $59.56 $27.54 6,162
2018-03-20 $59.37 $59.44 $59.32 $59.42 $27.47 4,302
2018-03-19 $59.33 $59.34 $59.23 $59.23 $27.35 6,562
2018-03-16 $59.77 $59.77 $59.63 $59.63 $27.53 2,734
2018-03-15 $59.77 $59.92 $59.74 $59.82 $27.62 4,182
2018-03-14 $60.00 $60.00 $59.65 $59.88 $27.65 5,430
2018-03-13 $59.98 $59.98 $59.46 $59.51 $27.48 2,818
2018-03-12 $59.81 $59.92 $59.81 $59.92 $27.67 1,370
2018-03-09 $59.42 $59.81 $59.42 $59.79 $27.61 6,590
2018-03-08 $59.14 $59.17 $59.00 $59.06 $27.27 6,084
2018-03-07 $58.69 $58.96 $58.59 $58.96 $27.22 6,042
2018-03-06 $58.95 $58.95 $58.84 $58.91 $27.20 3,852
2018-03-05 $57.94 $58.53 $57.94 $58.53 $27.03 1,614
2018-03-02 $57.78 $58.07 $57.75 $58.07 $26.81 6,498
2018-03-01 $58.05 $58.35 $57.66 $57.66 $26.62 46,820
2018-02-28 $59.18 $59.18 $58.79 $58.79 $27.15 4,602
2018-02-27 $59.95 $59.95 $59.31 $59.32 $27.39 8,502
2018-02-26 $60.09 $60.49 $60.00 $60.49 $27.93 7,792
2018-02-23 $59.77 $59.86 $59.74 $59.86 $27.64 3,390
2018-02-22 $59.53 $59.81 $59.49 $59.55 $27.50 9,244
2018-02-21 $59.80 $60.02 $59.62 $59.62 $27.53 2,988
2018-02-20 $59.69 $59.94 $59.67 $59.67 $27.55 3,848
2018-02-16 $60.12 $60.43 $60.09 $60.25 $27.82 18,556
2018-02-15 $60.00 $60.00 $59.58 $59.87 $27.64 14,206
2018-02-14 $58.30 $59.34 $58.30 $59.34 $27.40 5,930
2018-02-13 $58.08 $58.25 $58.08 $58.25 $26.90 12,540
2018-02-12 $57.85 $58.23 $57.82 $58.11 $26.83 7,070
2018-02-09 $57.32 $57.63 $55.97 $57.63 $26.61 30,226
2018-02-08 $58.63 $58.63 $57.10 $57.21 $26.42 11,456
2018-02-07 $58.68 $59.04 $58.52 $58.64 $27.08 33,648
2018-02-06 $57.86 $59.43 $57.86 $59.43 $27.44 5,126
2018-02-05 $59.72 $60.00 $58.16 $58.33 $26.93 22,726
2018-02-02 $61.26 $61.26 $60.51 $60.62 $27.99 27,678
2018-02-01 $61.78 $62.11 $61.78 $61.99 $28.62 13,294
2018-01-31 $62.29 $62.36 $61.54 $61.74 $28.51 135,040
2018-01-30 $62.00 $62.00 $61.73 $61.89 $28.58 11,862
2018-01-29 $62.32 $62.32 $62.09 $62.24 $28.74 15,160
2018-01-26 $62.52 $62.84 $62.48 $62.78 $28.99 7,340
2018-01-25 $62.70 $62.78 $62.22 $62.37 $28.80 57,840
2018-01-24 $62.69 $62.73 $62.49 $62.66 $28.93 9,810
2018-01-23 $62.18 $62.38 $62.15 $62.38 $28.80 12,082
2018-01-22 $61.96 $62.24 $61.95 $62.24 $28.74 9,744
2018-01-19 $61.76 $61.89 $61.76 $61.82 $28.54 18,524
2018-01-18 $61.26 $61.40 $61.24 $61.37 $28.34 8,638
2018-01-17 $61.12 $61.48 $61.02 $61.21 $28.26 16,374
2018-01-16 $60.89 $61.18 $60.74 $60.75 $28.05 34,264
2018-01-12 $60.29 $60.53 $60.29 $60.51 $27.94 7,434
2018-01-11 $59.90 $60.18 $59.90 $60.14 $27.77 8,248
2018-01-10 $60.06 $60.27 $59.78 $59.94 $27.68 34,098
2018-01-09 $60.42 $60.55 $60.35 $60.55 $27.96 12,388
2018-01-08 $60.46 $60.51 $60.44 $60.51 $27.94 4,202
2018-01-05 $60.42 $60.67 $60.42 $60.67 $28.01 9,880
2018-01-04 $60.14 $60.36 $60.14 $60.24 $27.82 17,176
2018-01-03 $59.47 $59.79 $59.47 $59.79 $27.61 11,108
2018-01-02 $59.23 $59.34 $59.23 $59.31 $27.39 4,950
2017-12-29 $59.21 $59.26 $59.16 $59.19 $27.33 5,434
2017-12-28 $58.98 $58.98 $58.95 $58.95 $27.22 14,470
2017-12-27 $58.79 $58.80 $58.62 $58.71 $27.11 5,502
2017-12-26 $58.36 $58.53 $58.36 $58.45 $26.99 8,204
2017-12-22 $58.53 $58.63 $58.48 $58.62 $27.01 10,398
2017-12-21 $58.38 $58.58 $58.37 $58.45 $26.93 11,036
2017-12-20 $58.39 $58.39 $58.27 $58.27 $26.84 11,886
2017-12-19 $58.50 $58.52 $58.41 $58.50 $26.95 5,766
2017-12-18 $58.56 $58.59 $58.43 $58.48 $26.94 1,714
2017-12-15 $57.96 $58.15 $57.88 $57.99 $26.72 20,252
2017-12-14 $58.21 $58.21 $58.04 $58.04 $26.74 3,376
2017-12-13 $58.28 $58.47 $58.26 $58.34 $26.88 5,582
2017-12-12 $58.01 $58.14 $58.01 $58.09 $26.76 8,518
2017-12-11 $58.14 $58.23 $58.11 $58.23 $26.83 3,398
2017-12-08 $58.33 $58.36 $58.01 $58.13 $26.78 22,866
2017-12-07 $57.81 $57.95 $57.75 $57.86 $26.66 10,636
2017-12-06 $57.59 $57.84 $57.47 $57.78 $26.62 12,350
2017-12-05 $58.03 $58.18 $57.79 $57.89 $26.67 26,006
2017-12-04 $58.19 $58.19 $58.00 $58.00 $26.72 3,006
2017-12-01 $57.97 $58.15 $57.83 $58.05 $26.74 34,800
2017-11-30 $58.11 $58.28 $58.00 $58.06 $26.75 8,958
2017-11-29 $58.67 $58.67 $58.12 $58.24 $26.83 23,642
2017-11-28 $58.69 $58.91 $58.67 $58.90 $27.13 5,734
2017-11-27 $58.82 $58.82 $58.51 $58.51 $26.95 1,950
2017-11-24 $58.83 $58.94 $58.83 $58.94 $27.15 3,054
2017-11-22 $58.51 $58.61 $58.35 $58.61 $27.00 4,608
2017-11-21 $58.27 $58.47 $58.27 $58.44 $26.92 5,962
2017-11-20 $57.86 $57.89 $57.84 $57.87 $26.66 4,596
2017-11-17 $57.66 $57.69 $57.54 $57.62 $26.54 3,986
2017-11-16 $57.70 $57.81 $57.70 $57.81 $26.63 4,270
2017-11-15 $57.08 $57.08 $56.96 $56.96 $26.24 1,388
2017-11-14 $57.23 $57.34 $57.17 $57.32 $26.41 8,756
2017-11-13 $57.09 $57.31 $57.09 $57.31 $26.40 2,734
2017-11-10 $57.39 $57.50 $57.34 $57.50 $26.49 6,592
2017-11-09 $57.40 $57.45 $57.19 $57.44 $26.46 7,096
2017-11-08 $57.78 $57.91 $57.75 $57.88 $26.66 5,174
2017-11-07 $57.78 $57.78 $57.60 $57.60 $26.54 1,618
2017-11-06 $57.94 $58.06 $57.89 $58.06 $26.75 5,646
2017-11-03 $57.97 $57.97 $57.68 $57.84 $26.64 9,460
2017-11-02 $57.77 $57.90 $57.67 $57.88 $26.66 19,334
2017-11-01 $58.10 $58.10 $57.81 $57.81 $26.63 6,616
2017-10-31 $57.81 $57.92 $57.81 $57.90 $26.67 3,886
2017-10-30 $57.66 $57.66 $57.54 $57.54 $26.51 2,102
2017-10-27 $57.33 $57.41 $57.33 $57.41 $26.45 1,692
2017-10-26 $57.43 $57.43 $57.35 $57.35 $26.42 1,824
2017-10-25 $57.13 $57.28 $56.96 $57.28 $26.39 3,332
2017-10-24 $57.36 $57.38 $57.31 $57.33 $26.41 5,850
2017-10-23 $57.56 $57.59 $57.44 $57.48 $26.48 4,328
2017-10-20 $57.52 $57.60 $57.52 $57.56 $26.52 4,410
2017-10-19 $57.61 $57.65 $57.52 $57.61 $26.54 9,766
2017-10-18 $57.79 $57.97 $57.75 $57.95 $26.70 6,044
2017-10-17 $57.72 $57.74 $57.51 $57.74 $26.60 13,118
2017-10-16 $57.92 $58.09 $57.92 $57.94 $26.69 16,986
2017-10-13 $57.96 $58.01 $57.91 $57.91 $26.68 13,914
2017-10-12 $57.59 $57.70 $57.59 $57.65 $26.56 3,098
2017-10-11 $57.46 $57.56 $57.39 $57.56 $26.52 6,268
2017-10-10 $57.11 $57.32 $57.11 $57.32 $26.41 3,386
2017-10-09 $56.72 $56.75 $56.72 $56.74 $26.14 11,746
2017-10-06 $56.65 $56.74 $56.65 $56.74 $26.14 3,544
2017-10-05 $56.83 $57.08 $56.83 $56.97 $26.24 3,090
2017-10-04 $56.75 $57.04 $56.75 $57.04 $26.28 9,842
2017-10-03 $56.52 $56.82 $56.52 $56.82 $26.17 4,546
2017-10-02 $56.49 $56.54 $56.47 $56.48 $26.02 9,306
2017-09-29 $56.31 $56.49 $56.22 $56.49 $26.02 3,374
2017-09-28 $56.11 $56.11 $56.00 $56.10 $25.84 44,058
2017-09-27 $55.85 $56.00 $55.85 $56.00 $25.80 3,194
2017-09-26 $56.08 $56.12 $55.93 $56.05 $25.82 7,658
2017-09-25 $57.06 $57.08 $56.75 $56.81 $25.95 8,822
2017-09-22 $57.54 $57.54 $57.45 $57.50 $26.26 4,208
2017-09-21 $57.59 $57.60 $57.49 $57.55 $26.29 1,862
2017-09-20 $57.92 $57.93 $57.55 $57.55 $26.29 3,524
2017-09-19 $57.78 $57.84 $57.70 $57.80 $26.40 6,068
2017-09-18 $57.85 $57.87 $57.64 $57.69 $26.35 9,138
2017-09-15 $57.52 $57.63 $57.45 $57.54 $26.28 7,334
2017-09-14 $57.12 $57.30 $57.12 $57.28 $26.17 5,128
2017-09-13 $57.21 $57.26 $57.12 $57.16 $26.11 14,748
2017-09-12 $57.52 $57.53 $57.39 $57.40 $26.22 10,948
2017-09-11 $57.13 $57.47 $57.13 $57.47 $26.25 1,262
2017-09-08 $57.18 $57.18 $56.93 $56.93 $26.00 3,316
2017-09-07 $57.00 $57.12 $57.00 $57.12 $26.09 3,132
2017-09-06 $56.58 $56.75 $56.58 $56.74 $25.92 4,616
2017-09-05 $56.57 $56.61 $56.11 $56.33 $25.73 23,798
2017-09-01 $56.80 $56.80 $56.65 $56.71 $25.90 25,062
2017-08-31 $56.37 $56.52 $56.28 $56.44 $25.78 25,034
2017-08-30 $55.99 $56.06 $55.99 $56.05 $25.60 3,858
2017-08-29 $56.14 $56.14 $56.07 $56.12 $25.63 11,276
2017-08-28 $56.31 $56.31 $56.11 $56.14 $25.64 2,774
2017-08-25 $56.24 $56.24 $56.24 $56.24 $25.69 598
2017-08-24 $56.00 $56.00 $55.93 $55.96 $25.56 5,486
2017-08-23 $55.41 $55.74 $55.41 $55.74 $25.46 2,484
2017-08-22 $55.68 $55.75 $55.68 $55.72 $25.45 3,728
2017-08-21 $55.46 $55.47 $55.29 $55.29 $25.25 9,030
2017-08-18 $55.15 $55.19 $54.98 $55.15 $25.19 3,910
2017-08-17 $55.41 $55.41 $55.37 $55.37 $25.29 2,026
2017-08-16 $55.28 $55.54 $55.25 $55.54 $25.37 7,740
2017-08-15 $54.84 $55.04 $54.83 $55.04 $25.14 4,234
2017-08-14 $55.15 $55.15 $55.02 $55.02 $25.13 1,380
2017-08-11 $54.66 $54.82 $54.66 $54.68 $24.98 2,474
2017-08-10 $54.82 $54.82 $54.44 $54.47 $24.88 14,316
2017-08-09 $55.14 $55.25 $55.14 $55.25 $25.24 9,358
2017-08-08 $55.42 $55.44 $55.18 $55.18 $25.20 12,798
2017-08-07 $55.35 $55.42 $55.34 $55.42 $25.31 7,310
2017-08-04 $55.37 $55.37 $55.29 $55.29 $25.25 1,298
2017-08-03 $55.30 $55.30 $55.20 $55.22 $25.22 5,274
2017-08-02 $55.36 $55.37 $55.15 $55.34 $25.28 9,480
2017-08-01 $55.20 $55.20 $55.15 $55.19 $25.21 3,452
2017-07-31 $54.86 $54.98 $54.82 $54.98 $25.11 6,958
2017-07-28 $54.88 $54.93 $54.64 $54.91 $25.08 6,640
2017-07-27 $55.22 $55.24 $54.93 $54.93 $25.09 3,162
2017-07-26 $54.68 $55.07 $54.68 $55.04 $25.14 3,322
2017-07-25 $54.80 $54.87 $54.71 $54.71 $24.99 8,008
2017-07-24 $54.87 $54.87 $54.72 $54.76 $25.01 6,108
2017-07-21 $54.95 $54.95 $54.72 $54.93 $25.09 8,578
2017-07-20 $55.12 $55.18 $55.05 $55.16 $25.20 48,158
2017-07-19 $54.75 $54.95 $54.75 $54.94 $25.10 59,894
2017-07-18 $54.45 $54.56 $54.40 $54.56 $24.92 14,954
2017-07-17 $54.47 $54.49 $54.43 $54.46 $24.87 3,292
2017-07-14 $54.48 $54.61 $54.48 $54.61 $24.94 1,086
2017-07-13 $53.82 $54.06 $53.82 $54.06 $24.69 4,420
2017-07-12 $53.51 $53.95 $53.51 $53.87 $24.60 23,130
2017-07-11 $53.02 $53.16 $52.86 $53.16 $24.28 5,846
2017-07-10 $52.87 $52.96 $52.79 $52.96 $24.19 7,732
2017-07-07 $52.62 $52.75 $52.54 $52.74 $24.09 3,694
2017-07-06 $52.67 $52.81 $52.50 $52.53 $23.99 47,620
2017-07-05 $52.92 $52.98 $52.91 $52.98 $24.20 3,134
2017-07-03 $53.32 $53.32 $53.16 $53.16 $24.28 1,400
2017-06-30 $53.17 $53.27 $53.07 $53.27 $24.33 2,488
2017-06-29 $53.00 $53.00 $52.78 $52.87 $24.15 4,328
2017-06-28 $53.33 $53.49 $53.27 $53.47 $24.42 3,704
2017-06-27 $53.41 $53.41 $53.29 $53.37 $24.38 3,126
2017-06-26 $53.68 $53.68 $53.55 $53.57 $24.47 11,192
2017-06-23 $53.28 $53.53 $53.28 $53.53 $24.30 2,060
2017-06-22 $53.24 $53.31 $53.24 $53.28 $24.19 3,074
2017-06-21 $53.28 $53.28 $53.08 $53.17 $24.13 2,854
2017-06-20 $53.36 $53.36 $53.11 $53.12 $24.11 1,516
2017-06-19 $53.50 $53.55 $53.47 $53.55 $24.31 6,120
2017-06-16 $53.06 $53.06 $53.06 $53.06 $24.09 1,272
2017-06-15 $52.68 $52.91 $52.68 $52.90 $24.01 8,216
2017-06-14 $53.73 $53.73 $53.39 $53.42 $24.25 6,214
2017-06-13 $53.16 $53.26 $53.16 $53.25 $24.17 4,406
2017-06-12 $52.85 $52.85 $52.75 $52.85 $23.99 1,144
2017-06-09 $53.38 $53.38 $53.01 $53.10 $24.10 5,442
2017-06-08 $53.53 $53.53 $53.49 $53.49 $24.28 1,166
2017-06-07 $53.62 $53.68 $53.54 $53.54 $24.31 9,536
2017-06-06 $53.48 $53.64 $53.48 $53.63 $24.35 4,296
2017-06-05 $53.82 $53.82 $53.74 $53.75 $24.40 6,464
2017-06-02 $53.67 $53.73 $53.67 $53.72 $24.39 2,590
2017-06-01 $53.20 $53.23 $53.20 $53.23 $24.16 2,950
2017-05-31 $53.06 $53.08 $52.98 $53.04 $24.08 5,762
2017-05-30 $53.03 $53.04 $53.03 $53.04 $24.08 990
2017-05-26 $53.14 $53.14 $53.02 $53.08 $24.09 5,940
2017-05-25 $53.09 $53.10 $53.09 $53.10 $24.10 2,278
2017-05-24 $52.94 $53.12 $52.94 $53.03 $24.07 3,440
2017-05-23 $52.88 $52.88 $52.79 $52.79 $23.96 2,578
2017-05-22 $52.84 $52.84 $52.81 $52.83 $23.98 1,820
2017-05-19 $52.42 $52.64 $52.42 $52.64 $23.90 55,816
2017-05-18 $51.65 $51.88 $51.44 $51.83 $23.53 41,934
2017-05-17 $52.72 $52.72 $52.49 $52.51 $23.84 17,884
2017-05-16 $52.92 $53.05 $52.92 $53.00 $24.06 4,962
2017-05-15 $52.78 $52.85 $52.76 $52.82 $23.97 4,288
2017-05-12 $52.44 $52.57 $52.44 $52.54 $23.85 7,928
2017-05-11 $52.22 $52.37 $52.20 $52.37 $23.77 2,872
2017-05-10 $52.41 $52.42 $52.41 $52.42 $23.79 1,474
2017-05-09 $52.20 $52.35 $52.20 $52.32 $23.75 1,648
2017-05-08 $52.35 $52.35 $52.05 $52.09 $23.65 7,262
2017-05-05 $51.98 $52.29 $51.98 $52.27 $23.72 4,584
2017-05-04 $51.92 $51.94 $51.89 $51.90 $23.56 18,812
2017-05-03 $52.00 $52.07 $51.95 $52.02 $23.61 4,888
2017-05-02 $51.92 $52.10 $51.92 $52.10 $23.65 7,962
2017-05-01 $51.68 $51.84 $51.68 $51.82 $23.52 4,600
2017-04-28 $51.52 $51.52 $51.50 $51.50 $23.38 1,872
2017-04-27 $51.39 $51.52 $51.39 $51.42 $23.34 2,558
2017-04-26 $51.33 $51.42 $51.18 $51.33 $23.30 7,898
2017-04-25 $51.42 $51.45 $51.42 $51.45 $23.35 3,380
2017-04-24 $51.07 $51.28 $51.07 $51.27 $23.27 2,812
2017-04-21 $50.38 $50.39 $50.38 $50.39 $22.87 1,364
2017-04-20 $50.42 $50.44 $50.38 $50.44 $22.90 6,560
2017-04-19 $50.19 $50.25 $50.00 $50.00 $22.69 2,754
2017-04-18 $50.41 $50.41 $50.11 $50.11 $22.75 27,094
2017-04-17 $50.39 $50.58 $50.39 $50.58 $22.96 4,242
2017-04-13 $50.38 $50.39 $50.17 $50.17 $22.77 4,236
2017-04-12 $50.30 $50.30 $50.10 $50.26 $22.81 11,380
2017-04-11 $49.98 $50.09 $49.84 $50.09 $22.74 15,624
2017-04-10 $49.86 $49.92 $49.82 $49.87 $22.64 37,624
2017-04-07 $50.04 $50.07 $50.00 $50.00 $22.70 27,904
2017-04-06 $50.11 $50.11 $49.95 $49.97 $22.68 5,800
2017-04-05 $50.33 $50.40 $50.22 $50.28 $22.82 16,524
2017-04-04 $50.07 $50.32 $50.07 $50.30 $22.83 30,674
2017-04-03 $50.20 $50.20 $49.86 $50.12 $22.75 9,820
2017-03-31 $50.01 $50.14 $49.94 $50.14 $22.76 12,014
2017-03-30 $50.39 $50.39 $50.22 $50.22 $22.80 1,984
2017-03-29 $50.24 $50.32 $50.21 $50.28 $22.82 80,178
2017-03-28 $50.36 $50.37 $50.27 $50.31 $22.84 6,368
2017-03-27 $50.27 $50.32 $50.21 $50.24 $22.81 7,780
2017-03-24 $50.44 $50.55 $50.44 $50.55 $22.88 2,478
2017-03-23 $49.98 $50.35 $49.98 $50.19 $22.72 5,668
2017-03-22 $50.11 $50.25 $50.11 $50.25 $22.74 4,470
2017-03-21 $50.80 $50.86 $50.03 $50.03 $22.64 10,264
2017-03-20 $50.35 $50.46 $50.30 $50.42 $22.82 13,168
2017-03-17 $50.19 $50.25 $50.02 $50.25 $22.74 15,126
2017-03-16 $49.87 $50.06 $49.87 $50.03 $22.64 6,190
2017-03-15 $48.82 $49.75 $48.82 $49.75 $22.52 15,314
2017-03-14 $48.72 $48.85 $48.72 $48.76 $22.07 7,550
2017-03-13 $48.94 $48.95 $48.90 $48.95 $22.15 16,462
2017-03-10 $48.52 $48.64 $48.43 $48.62 $22.00 2,470
2017-03-09 $48.35 $48.35 $48.11 $48.17 $21.80 328,000
2017-03-08 $48.52 $48.52 $48.32 $48.37 $21.89 6,884
2017-03-07 $48.70 $48.77 $48.62 $48.62 $22.00 3,722
2017-03-06 $48.81 $48.83 $48.69 $48.80 $22.09 5,832
2017-03-03 $48.55 $48.69 $48.55 $48.69 $22.04 4,420
2017-03-02 $48.88 $48.89 $48.67 $48.67 $22.03 3,738
2017-03-01 $48.98 $49.26 $48.96 $49.15 $22.24 21,932
2017-02-28 $48.89 $48.91 $48.72 $48.77 $22.07 21,636
2017-02-27 $48.89 $49.12 $48.89 $48.99 $22.17 9,698
2017-02-24 $49.11 $49.11 $49.00 $49.07 $22.21 4,384
2017-02-23 $49.61 $49.61 $49.45 $49.51 $22.41 285,984
2017-02-22 $49.27 $49.36 $49.26 $49.36 $22.34 5,164
2017-02-21 $49.17 $49.35 $49.17 $49.26 $22.29 9,034
2017-02-17 $49.21 $49.21 $48.94 $49.02 $22.18 6,652
2017-02-16 $49.30 $49.34 $49.21 $49.27 $22.30 12,294
2017-02-15 $49.01 $49.26 $49.01 $49.26 $22.30 2,876
2017-02-14 $48.99 $48.99 $48.72 $48.96 $22.16 4,654
2017-02-13 $48.93 $48.99 $48.83 $48.99 $22.17 11,600
2017-02-10 $48.53 $48.70 $48.52 $48.69 $22.04 9,656
2017-02-09 $48.34 $48.45 $48.32 $48.45 $21.93 18,618
2017-02-08 $48.18 $48.28 $48.18 $48.22 $21.82 17,660
2017-02-07 $47.97 $48.02 $47.91 $48.00 $21.72 27,186
2017-02-06 $48.08 $48.09 $47.97 $48.03 $21.74 17,470
2017-02-03 $48.18 $48.37 $48.18 $48.30 $21.86 8,932
2017-02-02 $48.01 $48.14 $47.94 $48.13 $21.78 16,660
2017-02-01 $48.00 $48.19 $47.97 $48.19 $21.81 4,536
2017-01-31 $48.09 $48.09 $47.87 $48.01 $21.73 12,422
2017-01-30 $47.80 $47.87 $47.78 $47.87 $21.67 4,656
2017-01-27 $48.12 $48.12 $48.00 $48.12 $21.78 6,050
2017-01-26 $48.16 $48.28 $48.05 $48.05 $21.75 4,236
2017-01-25 $48.01 $48.08 $47.91 $48.08 $21.76 13,238
2017-01-24 $47.44 $47.72 $47.44 $47.67 $21.57 14,190
2017-01-23 $47.16 $47.45 $47.16 $47.45 $21.47 14,656
2017-01-20 $46.87 $46.93 $46.78 $46.93 $21.24 15,348
2017-01-19 $46.84 $47.11 $46.76 $46.85 $21.20 8,680
2017-01-18 $47.05 $47.05 $46.80 $46.81 $21.19 29,750
2017-01-17 $47.01 $47.03 $46.98 $47.01 $21.28 2,350
2017-01-13 $46.89 $47.08 $46.89 $47.03 $21.29 6,482
2017-01-12 $47.07 $47.13 $46.98 $47.06 $21.30 29,634
2017-01-11 $46.61 $47.04 $46.50 $47.03 $21.28 39,626
2017-01-10 $46.87 $46.95 $46.78 $46.79 $21.18 32,056
2017-01-09 $46.63 $46.84 $46.63 $46.80 $21.18 7,830
2017-01-06 $46.89 $46.89 $46.73 $46.74 $21.15 4,534
2017-01-05 $46.74 $47.02 $46.74 $47.02 $21.28 15,838
2017-01-04 $46.48 $46.57 $46.47 $46.53 $21.06 13,790
2017-01-03 $46.35 $46.35 $46.13 $46.26 $20.94 30,018
2016-12-30 $46.25 $46.25 $46.04 $46.06 $20.85 11,138
2016-12-29 $45.96 $46.16 $45.96 $46.02 $20.83 39,918
2016-12-28 $45.61 $45.67 $45.52 $45.65 $20.66 32,170
2016-12-27 $45.66 $45.66 $45.48 $45.50 $20.59 129,124
2016-12-23 $45.30 $45.47 $45.30 $45.47 $20.58 25,656
2016-12-22 $45.42 $45.51 $45.33 $45.50 $20.51 53,358
2016-12-21 $45.66 $45.71 $45.60 $45.64 $20.57 20,258
2016-12-20 $45.63 $45.73 $45.63 $45.69 $20.60 14,100
2016-12-19 $45.80 $45.81 $45.67 $45.67 $20.59 23,366
2016-12-16 $45.91 $45.98 $45.78 $45.83 $20.66 20,046
2016-12-15 $45.84 $45.96 $45.81 $45.94 $20.71 12,876
2016-12-14 $46.55 $46.67 $45.83 $45.83 $20.66 24,806
2016-12-13 $46.93 $47.03 $46.75 $46.75 $21.07 31,808
2016-12-12 $46.37 $46.42 $46.36 $46.38 $20.91 23,478
2016-12-09 $46.35 $46.71 $46.35 $46.65 $21.03 165,388
2016-12-08 $46.25 $46.55 $46.25 $46.41 $20.92 29,814
2016-12-07 $46.20 $46.50 $46.20 $46.42 $20.93 6,588
2016-12-06 $45.81 $45.96 $45.79 $45.93 $20.70 6,570
2016-12-05 $45.75 $45.81 $45.70 $45.78 $20.64 2,728
2016-12-02 $45.31 $45.49 $45.31 $45.41 $20.47 6,218
2016-12-01 $45.41 $45.41 $45.23 $45.26 $20.40 7,186
2016-11-30 $45.94 $45.94 $45.70 $45.72 $20.61 19,250
2016-11-29 $45.54 $45.85 $45.54 $45.81 $20.65 4,088
2016-11-28 $45.72 $45.80 $45.63 $45.67 $20.59 6,226
2016-11-25 $45.54 $45.54 $45.47 $45.47 $20.50 5,790
2016-11-23 $45.09 $45.35 $45.09 $45.33 $20.43 21,738
2016-11-22 $45.56 $45.62 $45.56 $45.61 $20.56 1,972
2016-11-21 $45.35 $45.35 $45.25 $45.25 $20.40 8,728
2016-11-18 $44.98 $45.12 $44.98 $45.01 $20.29 5,264
2016-11-17 $45.35 $45.47 $45.35 $45.35 $20.44 4,962
2016-11-16 $45.06 $45.17 $45.04 $45.17 $20.36 5,400
2016-11-15 $45.08 $45.37 $45.08 $45.32 $20.43 19,718
2016-11-14 $44.70 $44.70 $44.52 $44.67 $20.14 6,820
2016-11-11 $44.81 $45.20 $44.75 $45.02 $20.29 9,180
2016-11-10 $46.39 $46.39 $45.55 $45.67 $20.59 19,148
2016-11-09 $46.61 $47.14 $46.61 $46.93 $21.15 54,756
2016-11-08 $47.59 $47.82 $47.59 $47.63 $21.47 3,466
2016-11-07 $47.10 $47.32 $47.10 $47.25 $21.30 7,376
2016-11-04 $46.52 $46.57 $46.31 $46.36 $20.90 3,834
2016-11-03 $47.03 $47.03 $46.70 $46.74 $21.07 5,012
2016-11-02 $47.24 $47.24 $46.80 $46.95 $21.16 16,672
2016-11-01 $47.60 $47.60 $47.21 $47.31 $21.33 9,126
2016-10-31 $47.72 $47.75 $47.71 $47.75 $21.52 1,124
2016-10-28 $47.58 $47.58 $47.47 $47.50 $21.41 4,856
2016-10-27 $48.04 $48.18 $47.85 $47.85 $21.57 11,874
2016-10-26 $48.23 $48.28 $48.05 $48.05 $21.66 11,454
2016-10-25 $48.40 $48.49 $48.38 $48.40 $21.82 6,516
2016-10-24 $48.86 $48.86 $48.47 $48.51 $21.87 4,752
2016-10-21 $48.51 $48.64 $48.47 $48.59 $21.90 1,770
2016-10-20 $48.54 $48.83 $48.54 $48.72 $21.96 4,002
2016-10-19 $48.78 $48.82 $48.78 $48.79 $21.99 3,084
2016-10-18 $48.51 $48.60 $48.49 $48.49 $21.86 3,808
2016-10-17 $47.82 $47.90 $47.80 $47.83 $21.56 6,376
2016-10-14 $48.43 $48.43 $48.03 $48.07 $21.67 5,314
2016-10-13 $47.65 $48.16 $47.61 $47.98 $21.63 15,260
2016-10-12 $48.07 $48.21 $48.04 $48.08 $21.67 10,572
2016-10-11 $48.33 $48.33 $48.03 $48.20 $21.73 7,452
2016-10-10 $49.00 $49.05 $49.00 $49.05 $22.11 1,554
2016-10-07 $48.57 $48.69 $48.57 $48.62 $21.92 6,662
2016-10-06 $48.76 $49.02 $48.76 $49.01 $22.09 8,270
2016-10-05 $49.37 $49.37 $49.21 $49.21 $22.18 6,346
2016-10-04 $49.26 $49.33 $48.89 $49.04 $22.11 17,832
2016-10-03 $49.49 $49.49 $49.02 $49.37 $22.25 7,962
2016-09-30 $49.26 $49.30 $49.07 $49.23 $22.19 4,806
2016-09-29 $49.54 $49.54 $49.08 $49.16 $22.16 2,724
2016-09-28 $49.33 $49.68 $49.29 $49.64 $22.38 3,030
2016-09-27 $49.03 $49.30 $48.98 $49.27 $22.21 3,980
2016-09-26 $48.92 $49.03 $48.76 $48.76 $21.98 6,822
2016-09-23 $49.86 $49.97 $49.76 $49.79 $22.26 2,632
2016-09-22 $50.39 $50.39 $50.03 $50.04 $22.38 12,556
2016-09-21 $49.43 $49.65 $49.07 $49.65 $22.20 2,466
2016-09-20 $49.14 $49.15 $48.96 $48.96 $21.89 2,514
2016-09-19 $49.00 $49.13 $48.79 $48.89 $21.86 5,966
2016-09-16 $48.37 $48.49 $48.25 $48.49 $21.68 4,004
2016-09-15 $48.71 $48.88 $48.71 $48.88 $21.86 1,730
2016-09-14 $48.33 $48.60 $48.29 $48.42 $21.65 5,738
2016-09-13 $48.71 $48.71 $48.12 $48.26 $21.58 21,704
2016-09-12 $48.97 $49.35 $48.72 $49.33 $22.06 9,184
2016-09-09 $49.80 $49.80 $48.95 $48.98 $21.90 28,198
2016-09-08 $50.40 $50.46 $50.24 $50.31 $22.49 76,872
2016-09-07 $50.47 $50.55 $50.43 $50.55 $22.60 3,442
2016-09-06 $50.14 $50.52 $50.10 $50.46 $22.56 170,654
2016-09-02 $49.49 $49.64 $49.44 $49.63 $22.19 402,200
2016-09-01 $48.87 $49.04 $48.87 $49.01 $21.91 8,436
2016-08-31 $48.96 $48.96 $48.65 $48.81 $21.83 9,100
2016-08-30 $49.03 $49.03 $49.03 $49.03 $21.92 744
2016-08-29 $49.10 $49.38 $49.10 $49.34 $22.06 3,484
2016-08-26 $49.49 $49.67 $48.87 $48.97 $21.90 15,196
2016-08-25 $49.42 $49.53 $49.41 $49.41 $22.09 4,018
2016-08-24 $49.55 $49.67 $49.52 $49.57 $22.17 3,952
2016-08-23 $49.65 $49.65 $49.65 $49.65 $22.20 252
2016-08-22 $49.67 $49.67 $49.56 $49.65 $22.20 1,940
2016-08-19 $49.76 $49.76 $49.76 $49.76 $22.25 916
2016-08-18 $50.19 $50.21 $50.19 $50.21 $22.45 3,952
2016-08-17 $49.95 $50.13 $49.71 $50.06 $22.38 7,588
2016-08-16 $50.32 $50.32 $50.22 $50.23 $22.46 5,066
2016-08-15 $50.59 $50.63 $50.48 $50.49 $22.58 9,174
2016-08-12 $50.28 $50.28 $50.10 $50.17 $22.43 2,612
2016-08-11 $50.33 $50.39 $50.28 $50.39 $22.53 4,466
2016-08-10 $49.92 $50.02 $49.92 $49.95 $22.34 5,966
2016-08-09 $49.73 $49.91 $49.73 $49.91 $22.32 1,764
2016-08-08 $49.49 $49.53 $49.43 $49.50 $22.14 2,342
2016-08-05 $49.24 $49.29 $49.14 $49.29 $22.04 13,522
2016-08-04 $48.71 $49.12 $48.71 $48.98 $21.90 6,156
2016-08-03 $48.61 $48.66 $48.51 $48.66 $21.76 6,456
2016-08-02 $48.85 $48.85 $48.52 $48.64 $21.75 2,854
2016-08-01 $49.15 $49.15 $48.91 $48.99 $21.90 2,884
2016-07-29 $48.80 $49.21 $48.80 $49.21 $22.00 4,642
2016-07-28 $48.85 $48.91 $48.80 $48.89 $21.86 3,606
2016-07-27 $48.54 $48.83 $48.54 $48.83 $21.83 964
2016-07-26 $48.76 $48.76 $48.75 $48.75 $21.80 1,712
2016-07-25 $48.56 $48.56 $48.56 $48.56 $21.71 1,272
2016-07-22 $48.71 $48.73 $48.69 $48.73 $21.79 2,858
2016-07-21 $48.79 $48.79 $48.63 $48.65 $21.75 2,254
2016-07-20 $48.72 $48.76 $48.68 $48.68 $21.77 9,616
2016-07-19 $48.25 $48.27 $48.15 $48.25 $21.57 6,104
2016-07-18 $48.16 $48.60 $48.16 $48.58 $21.72 6,848
2016-07-15 $48.36 $48.44 $48.36 $48.44 $21.66 5,414
2016-07-14 $48.40 $48.54 $48.40 $48.52 $21.69 12,048
2016-07-13 $48.04 $48.13 $47.91 $47.95 $21.44 3,204
2016-07-12 $48.03 $48.14 $48.03 $48.07 $21.49 5,810
2016-07-11 $47.70 $47.73 $47.68 $47.68 $21.32 3,438
2016-07-08 $47.13 $47.13 $47.13 $47.13 $21.07 960
2016-07-07 $46.72 $46.73 $46.22 $46.31 $20.71 9,358
2016-07-06 $46.14 $46.36 $45.94 $46.36 $20.73 4,786
2016-07-05 $46.83 $46.83 $46.38 $46.56 $20.82 10,938
2016-07-01 $47.51 $47.59 $47.50 $47.55 $21.26 5,360
2016-06-30 $47.26 $47.26 $47.18 $47.23 $21.12 2,268
2016-06-29 $46.52 $46.78 $46.52 $46.64 $20.86 2,572
2016-06-28 $45.51 $45.75 $45.42 $45.72 $20.44 17,198
2016-06-27 $44.69 $44.69 $44.35 $44.63 $19.96 30,304
2016-06-24 $44.84 $45.80 $44.84 $45.28 $20.25 9,980
2016-06-23 $47.86 $48.30 $47.86 $48.30 $21.60 1,906
2016-06-22 $47.33 $47.33 $47.13 $47.25 $21.13 31,210
2016-06-21 $47.21 $47.51 $47.15 $47.34 $21.17 2,122
2016-06-20 $47.09 $47.19 $47.03 $47.05 $21.04 7,630
2016-06-17 $46.61 $46.61 $46.44 $46.57 $20.61 3,036
2016-06-16 $45.39 $46.22 $45.32 $46.16 $20.43 6,634
2016-06-15 $46.26 $46.54 $46.26 $46.30 $20.49 6,400
2016-06-14 $46.07 $46.07 $45.67 $45.88 $20.31 12,928
2016-06-13 $46.61 $46.61 $46.48 $46.53 $20.59 5,484
2016-06-10 $47.33 $47.43 $47.12 $47.12 $20.85 9,626
2016-06-09 $48.32 $48.33 $48.14 $48.29 $21.37 10,550
2016-06-08 $48.77 $48.85 $48.76 $48.85 $21.62 4,954
2016-06-07 $48.53 $48.64 $48.53 $48.62 $21.52 2,776
2016-06-06 $47.98 $48.17 $47.92 $48.10 $21.29 8,860
2016-06-03 $47.53 $47.70 $47.51 $47.67 $21.10 56,342
2016-06-02 $46.83 $47.11 $46.83 $47.11 $20.85 9,106
2016-06-01 $46.98 $46.98 $46.89 $46.89 $20.75 2,674
2016-05-31 $47.29 $47.29 $46.91 $46.91 $20.76 13,130
2016-05-27 $46.94 $47.16 $46.94 $47.07 $20.83 30,226
2016-05-26 $47.17 $47.17 $46.99 $47.05 $20.82 4,486
2016-05-25 $46.89 $46.95 $46.81 $46.83 $20.73 9,356
2016-05-24 $46.41 $46.63 $46.41 $46.63 $20.64 21,266
2016-05-23 $46.10 $46.10 $45.92 $46.00 $20.36 4,298
2016-05-20 $45.95 $46.15 $45.95 $46.07 $20.39 4,908
2016-05-19 $45.54 $45.70 $45.44 $45.68 $20.22 29,324
2016-05-18 $46.36 $46.51 $46.00 $46.06 $20.39 5,134
2016-05-17 $46.49 $46.59 $46.31 $46.31 $20.50 13,870
2016-05-16 $46.53 $46.69 $46.53 $46.59 $20.62 3,580
2016-05-13 $46.31 $46.36 $46.02 $46.06 $20.39 13,386
2016-05-12 $46.75 $46.76 $46.75 $46.76 $20.69 1,864
2016-05-11 $46.78 $46.93 $46.78 $46.93 $20.77 1,594
2016-05-10 $46.72 $46.92 $46.69 $46.92 $20.77 25,990
2016-05-09 $46.51 $46.51 $46.26 $46.37 $20.52 9,166
2016-05-06 $46.24 $46.56 $46.24 $46.46 $20.56 6,650
2016-05-05 $46.30 $46.43 $46.30 $46.43 $20.55 12,144
2016-05-04 $46.44 $46.47 $46.44 $46.47 $20.57 2,046
2016-05-03 $47.50 $47.50 $47.04 $47.18 $20.88 6,534
2016-05-02 $47.95 $47.98 $47.80 $47.98 $21.24 4,868
2016-04-29 $47.93 $47.93 $47.57 $47.57 $21.05 3,038
2016-04-28 $47.55 $48.02 $47.55 $47.91 $21.20 3,004
2016-04-27 $47.91 $48.07 $47.74 $48.06 $21.27 123,022
2016-04-26 $47.94 $47.94 $47.76 $47.87 $21.19 141,200
2016-04-25 $47.53 $47.64 $47.44 $47.51 $21.03 5,720
2016-04-22 $47.73 $47.73 $47.55 $47.68 $21.10 17,766
2016-04-21 $48.25 $48.25 $47.75 $47.75 $21.13 3,122
2016-04-20 $48.19 $48.35 $47.94 $48.28 $21.37 33,316
2016-04-19 $48.45 $48.45 $48.22 $48.22 $21.34 7,840
2016-04-18 $47.42 $47.55 $47.42 $47.55 $21.04 2,012
2016-04-15 $47.38 $47.38 $47.21 $47.33 $20.95 2,036
2016-04-14 $47.37 $47.38 $47.30 $47.33 $20.95 5,650
2016-04-13 $47.37 $47.55 $47.37 $47.43 $20.99 2,440
2016-04-12 $46.60 $47.12 $46.50 $47.09 $20.84 6,960
2016-04-11 $46.90 $46.93 $46.64 $46.64 $20.64 12,752
2016-04-08 $46.23 $46.35 $46.07 $46.29 $20.49 6,228
2016-04-07 $45.71 $45.73 $45.35 $45.53 $20.15 19,902
2016-04-06 $45.55 $46.14 $45.55 $46.14 $20.42 17,696
2016-04-05 $45.58 $45.75 $45.58 $45.69 $20.22 6,106
2016-04-04 $46.68 $46.68 $46.28 $46.30 $20.49 11,740
2016-04-01 $46.07 $46.76 $46.07 $46.76 $20.70 64,146
2016-03-31 $47.07 $47.10 $46.74 $46.81 $20.72 12,796
2016-03-30 $47.15 $47.20 $47.02 $47.02 $20.81 5,874
2016-03-29 $45.91 $46.50 $45.82 $46.48 $20.57 8,318
2016-03-28 $45.81 $45.99 $45.81 $45.88 $20.31 5,922
2016-03-24 $45.52 $45.62 $45.52 $45.62 $20.19 638
2016-03-23 $46.05 $46.07 $45.82 $45.82 $20.28 2,112
2016-03-22 $46.25 $46.48 $46.25 $46.42 $20.55 13,548
2016-03-21 $46.33 $46.61 $46.33 $46.56 $20.61 22,966
2016-03-18 $46.70 $46.70 $46.64 $46.64 $20.60 2,494
2016-03-17 $46.05 $46.71 $46.05 $46.70 $20.63 18,742
2016-03-16 $45.10 $45.66 $44.97 $45.66 $20.17 2,938
2016-03-15 $45.03 $45.10 $45.03 $45.10 $19.92 2,342
2016-03-14 $45.86 $46.04 $45.78 $46.04 $20.34 11,550
2016-03-11 $45.12 $45.12 $45.12 $45.12 $19.93 756
2016-03-10 $45.47 $45.52 $44.70 $45.12 $19.93 25,470
2016-03-09 $45.21 $45.21 $45.19 $45.19 $19.96 1,908
2016-03-08 $45.06 $45.08 $44.90 $44.98 $19.87 20,650
2016-03-07 $45.22 $45.54 $45.22 $45.36 $20.03 3,056
2016-03-04 $44.99 $45.51 $44.99 $45.35 $20.03 3,546
2016-03-03 $44.26 $44.60 $44.26 $44.57 $19.69 2,452
2016-03-02 $43.96 $44.08 $43.92 $44.02 $19.44 32,392
2016-03-01 $43.43 $43.95 $43.43 $43.95 $19.41 11,706
2016-02-29 $42.59 $42.92 $42.59 $42.65 $18.84 6,754
2016-02-26 $42.76 $42.76 $42.45 $42.55 $18.79 7,282
2016-02-25 $42.64 $42.82 $42.63 $42.82 $18.91 1,610
2016-02-24 $42.05 $42.58 $41.93 $42.58 $18.81 6,940
2016-02-23 $42.86 $42.98 $42.62 $42.62 $18.82 7,268
2016-02-22 $43.03 $43.32 $43.03 $43.32 $19.13 9,438
2016-02-19 $42.35 $42.69 $42.28 $42.65 $18.84 5,114
2016-02-18 $42.70 $42.70 $42.70 $42.70 $18.86 226
2016-02-17 $42.47 $42.70 $42.23 $42.70 $18.86 7,110
2016-02-16 $41.69 $41.92 $41.69 $41.87 $18.49 3,218
2016-02-12 $40.86 $41.06 $40.78 $41.06 $18.14 6,234
2016-02-11 $40.50 $40.73 $40.50 $40.73 $17.99 2,606
2016-02-10 $41.64 $41.65 $41.36 $41.43 $18.30 19,776
2016-02-09 $41.15 $41.15 $40.80 $41.02 $18.12 19,248
2016-02-08 $41.43 $41.43 $41.16 $41.39 $18.28 2,744
2016-02-05 $42.77 $42.77 $42.11 $42.11 $18.60 2,996
2016-02-04 $42.91 $42.93 $42.68 $42.82 $18.91 7,514
2016-02-03 $42.33 $42.78 $41.96 $42.71 $18.86 11,188
2016-02-02 $42.48 $42.56 $42.10 $42.10 $18.60 13,806
2016-02-01 $42.77 $43.18 $42.74 $43.15 $19.06 68,230
2016-01-29 $42.68 $43.19 $42.68 $43.19 $19.07 4,896
2016-01-28 $42.44 $42.44 $41.83 $42.09 $18.59 17,594
2016-01-27 $41.93 $42.18 $41.82 $42.18 $18.63 4,366
2016-01-26 $41.27 $41.84 $41.27 $41.82 $18.47 281,384
2016-01-25 $41.35 $41.55 $41.10 $41.10 $18.15 85,176
2016-01-22 $41.36 $41.62 $41.36 $41.61 $18.38 75,656
2016-01-21 $39.94 $40.51 $39.94 $40.27 $17.79 214,384
2016-01-20 $40.10 $40.57 $39.74 $40.20 $17.76 563,028
2016-01-19 $41.42 $41.42 $41.01 $41.28 $18.23 25,994
2016-01-15 $40.65 $40.90 $40.35 $40.77 $18.01 15,478
2016-01-14 $41.70 $42.07 $41.47 $42.00 $18.55 2,752
2016-01-13 $42.52 $42.52 $42.20 $42.20 $18.64 2,120
2016-01-12 $42.49 $42.49 $42.03 $42.22 $18.65 3,718
2016-01-11 $42.04 $42.04 $41.60 $41.60 $18.37 26,660
2016-01-08 $42.31 $42.35 $42.10 $42.10 $18.59 15,688
2016-01-07 $42.52 $42.72 $42.28 $42.35 $18.71 24,224
2016-01-06 $43.37 $43.44 $43.26 $43.31 $19.13 3,990
2016-01-05 $44.13 $44.14 $43.92 $43.92 $19.40 38,634
2016-01-04 $43.81 $43.95 $43.73 $43.82 $19.36 7,764
2015-12-31 $45.13 $45.40 $45.11 $45.27 $20.00 43,492
2015-12-30 $45.53 $45.53 $45.30 $45.37 $20.04 37,408
2015-12-29 $45.80 $45.89 $45.67 $45.89 $20.27 12,470
2015-12-28 $45.34 $45.54 $45.34 $45.52 $20.11 16,398
2015-12-24 $45.66 $45.73 $45.60 $45.73 $20.20 8,608
2015-12-23 $45.38 $45.70 $45.26 $45.70 $20.19 73,702
2015-12-22 $44.71 $45.10 $44.67 $45.06 $19.90 42,098
2015-12-21 $44.89 $45.00 $44.43 $44.59 $19.70 8,994
2015-12-18 $44.90 $44.92 $44.26 $44.26 $19.54 28,046
2015-12-17 $45.44 $45.46 $45.05 $45.17 $19.94 26,968
2015-12-16 $44.91 $45.66 $44.91 $45.66 $20.16 13,644
2015-12-15 $44.92 $45.04 $44.88 $44.91 $19.82 9,550
2015-12-14 $44.40 $44.44 $44.32 $44.32 $19.56 4,236
2015-12-11 $44.38 $44.38 $44.05 $44.17 $19.50 3,760
2015-12-10 $45.38 $45.38 $44.97 $44.97 $19.85 25,830
2015-12-09 $45.46 $45.85 $45.23 $45.36 $20.02 34,178
2015-12-08 $45.16 $45.46 $45.16 $45.38 $20.03 13,050
2015-12-07 $46.01 $46.12 $45.85 $46.08 $20.34 191,872
2015-12-04 $45.98 $46.37 $45.98 $46.36 $20.46 6,298
2015-12-03 $46.28 $46.37 $45.99 $46.03 $20.32 9,798
2015-12-02 $46.16 $46.22 $45.89 $46.07 $20.34 109,658
2015-12-01 $46.37 $46.46 $46.33 $46.42 $20.49 100,718
2015-11-30 $45.74 $46.10 $45.74 $45.91 $20.27 15,034
2015-11-27 $45.96 $45.96 $45.83 $45.83 $20.23 2,950
2015-11-25 $46.28 $46.47 $46.18 $46.35 $20.46 26,274
2015-11-24 $46.14 $46.57 $46.14 $46.43 $20.50 6,384
2015-11-23 $46.92 $46.92 $46.54 $46.70 $20.62 19,076
2015-11-20 $47.12 $47.14 $46.91 $46.91 $20.71 9,224
2015-11-19 $46.61 $46.80 $46.61 $46.68 $20.61 7,816
2015-11-18 $46.10 $46.21 $46.10 $46.13 $20.36 3,100
2015-11-17 $46.01 $46.27 $45.93 $45.93 $20.27 11,948
2015-11-16 $45.26 $45.85 $45.26 $45.85 $20.24 5,702
2015-11-13 $45.16 $45.21 $45.07 $45.12 $19.92 7,984
2015-11-12 $45.58 $45.81 $45.55 $45.55 $20.11 7,578
2015-11-11 $46.20 $46.20 $45.82 $46.04 $20.32 7,198
2015-11-10 $45.56 $45.81 $45.53 $45.81 $20.22 12,980
2015-11-09 $46.10 $46.10 $45.63 $45.86 $20.24 5,594
2015-11-06 $46.24 $46.57 $46.18 $46.53 $20.54 7,768
2015-11-05 $47.22 $47.22 $46.98 $47.06 $20.77 9,218
2015-11-04 $47.29 $47.29 $46.86 $46.92 $20.71 17,298
2015-11-03 $46.67 $47.34 $46.67 $47.09 $20.79 13,698
2015-11-02 $46.33 $46.68 $46.33 $46.68 $20.61 9,878
2015-10-30 $46.01 $46.31 $46.01 $46.01 $20.31 3,852
2015-10-29 $45.72 $46.00 $45.72 $46.00 $20.31 5,716
2015-10-28 $46.62 $46.72 $46.02 $46.39 $20.48 4,022
2015-10-27 $46.28 $46.47 $46.28 $46.45 $20.50 7,006
2015-10-26 $47.08 $47.08 $46.74 $46.87 $20.69 21,054
2015-10-23 $47.12 $47.12 $46.91 $47.05 $20.77 4,880
2015-10-22 $46.68 $46.74 $46.60 $46.74 $20.63 1,420
2015-10-21 $46.25 $46.28 $45.93 $46.28 $20.43 13,326
2015-10-20 $46.32 $46.48 $46.23 $46.24 $20.41 27,770
2015-10-19 $46.35 $46.38 $46.27 $46.36 $20.46 7,950
2015-10-16 $46.71 $46.75 $46.63 $46.63 $20.58 4,880
2015-10-15 $46.37 $46.90 $46.33 $46.90 $20.70 6,226
2015-10-14 $46.00 $46.22 $45.99 $46.01 $20.31 4,768
2015-10-13 $45.89 $46.22 $45.86 $45.95 $20.28 7,390
2015-10-12 $46.94 $46.99 $46.73 $46.73 $20.63 5,250
2015-10-09 $47.14 $47.18 $46.77 $46.92 $20.71 9,236
2015-10-08 $45.96 $46.81 $45.96 $46.74 $20.63 8,368
2015-10-07 $46.26 $46.32 $46.02 $46.12 $20.36 6,378
2015-10-06 $45.63 $45.72 $45.45 $45.70 $20.17 35,500
2015-10-05 $45.35 $45.57 $45.34 $45.57 $20.12 20,674
2015-10-02 $43.93 $44.56 $43.93 $44.56 $19.67 41,900
2015-10-01 $43.89 $43.89 $43.42 $43.74 $19.31 9,138
2015-09-30 $43.34 $43.55 $43.34 $43.55 $19.22 21,320
2015-09-29 $42.50 $42.66 $42.37 $42.66 $18.83 2,002
2015-09-28 $43.00 $43.00 $42.38 $42.45 $18.74 15,880
2015-09-25 $43.67 $43.67 $43.15 $43.32 $19.12 7,208
2015-09-24 $42.64 $43.26 $42.53 $43.13 $19.04 14,080
2015-09-23 $43.51 $43.51 $43.13 $43.30 $19.11 12,504
2015-09-22 $43.49 $43.62 $43.49 $43.51 $19.20 5,956
2015-09-21 $45.05 $45.05 $44.66 $44.72 $19.74 29,714
2015-09-18 $45.88 $46.04 $45.48 $45.50 $19.95 5,484
2015-09-17 $46.05 $46.95 $46.05 $46.46 $20.37 27,960
2015-09-16 $45.88 $46.25 $45.88 $46.19 $20.25 6,228
2015-09-15 $45.12 $45.44 $45.12 $45.43 $19.92 13,112
2015-09-14 $45.16 $45.16 $45.03 $45.15 $19.79 3,296
2015-09-11 $45.04 $45.31 $45.04 $45.31 $19.86 3,442
2015-09-10 $45.24 $45.42 $45.08 $45.09 $19.76 4,044
2015-09-09 $45.60 $45.60 $44.91 $44.91 $19.69 7,552
2015-09-08 $44.98 $45.07 $44.74 $45.07 $19.76 14,536
2015-09-04 $44.06 $44.17 $44.04 $44.17 $19.36 2,572
2015-09-03 $45.00 $45.58 $45.00 $45.17 $19.80 16,398
2015-09-02 $44.61 $45.02 $44.58 $44.91 $19.69 9,474
2015-09-01 $44.78 $44.86 $44.21 $44.21 $19.38 29,030
2015-08-31 $45.40 $45.91 $45.40 $45.70 $20.03 17,650
2015-08-28 $45.72 $46.06 $45.72 $45.85 $20.10 11,418
2015-08-27 $45.86 $46.40 $45.58 $45.92 $20.13 28,786
2015-08-26 $44.84 $44.99 $44.00 $44.99 $19.72 26,118
2015-08-25 $44.54 $47.63 $44.00 $44.00 $19.29 33,724
2015-08-24 $42.67 $44.86 $42.14 $43.39 $19.02 44,280
2015-08-21 $45.91 $46.05 $45.01 $45.01 $19.73 16,190
2015-08-20 $46.64 $46.72 $46.31 $46.31 $20.30 7,032
2015-08-19 $47.11 $47.11 $46.81 $46.97 $20.59 3,202
2015-08-18 $47.51 $47.71 $47.51 $47.52 $20.83 4,512
2015-08-17 $47.74 $47.93 $47.74 $47.93 $21.01 3,586
2015-08-14 $48.15 $48.28 $48.10 $48.10 $21.09 15,040
2015-08-13 $48.11 $48.20 $48.01 $48.01 $21.05 15,688
2015-08-12 $47.98 $48.12 $47.74 $48.12 $21.09 14,564
2015-08-11 $48.92 $48.92 $48.34 $48.58 $21.30 26,240
2015-08-10 $49.51 $49.67 $49.50 $49.60 $21.74 4,802
2015-08-07 $48.89 $48.92 $48.85 $48.85 $21.41 6,062
2015-08-06 $48.85 $49.06 $48.85 $49.05 $21.50 21,918
2015-08-05 $49.54 $49.69 $49.34 $49.44 $21.67 14,044
2015-08-04 $49.76 $49.76 $49.30 $49.30 $21.61 4,388
2015-08-03 $49.39 $49.47 $49.21 $49.21 $21.57 3,844
2015-07-31 $49.79 $49.86 $49.53 $49.71 $21.79 3,248
2015-07-30 $48.88 $49.26 $48.88 $49.14 $21.54 5,132
2015-07-29 $49.13 $49.39 $49.07 $49.36 $21.64 2,624
2015-07-28 $49.05 $49.05 $48.74 $48.88 $21.43 32,686
2015-07-27 $48.79 $48.85 $48.71 $48.76 $21.38 8,556
2015-07-24 $49.61 $49.61 $49.30 $49.38 $21.65 13,290
2015-07-23 $50.41 $50.41 $50.07 $50.08 $21.95 9,170
2015-07-22 $50.33 $50.55 $50.33 $50.34 $22.07 1,646
2015-07-21 $51.07 $51.16 $50.92 $51.00 $22.36 8,504
2015-07-20 $50.72 $51.07 $50.72 $51.01 $22.36 7,028
2015-07-17 $51.05 $51.06 $50.92 $51.05 $22.38 6,894
2015-07-16 $51.17 $51.20 $50.94 $51.03 $22.37 10,116
2015-07-15 $50.70 $50.82 $50.55 $50.56 $22.16 9,936
2015-07-14 $50.61 $50.98 $50.61 $50.78 $22.26 15,088
2015-07-13 $50.63 $50.84 $50.63 $50.75 $22.25 3,704
2015-07-10 $50.52 $50.61 $50.31 $50.61 $22.19 11,826
2015-07-09 $49.70 $49.70 $49.35 $49.35 $21.63 12,138
2015-07-08 $48.98 $49.12 $48.67 $48.67 $21.33 11,742
2015-07-07 $49.70 $49.80 $49.42 $49.80 $21.83 9,692
2015-07-06 $50.84 $50.84 $50.19 $50.19 $22.00 8,200
2015-07-02 $51.31 $51.38 $51.24 $51.24 $22.46 6,676
2015-07-01 $51.39 $51.61 $51.12 $51.15 $22.42 8,678
2015-06-30 $51.18 $51.25 $50.84 $50.90 $22.31 13,468
2015-06-29 $49.92 $51.30 $49.92 $50.79 $22.27 24,130
2015-06-26 $51.76 $51.88 $51.66 $51.76 $22.69 7,534
2015-06-25 $51.93 $52.07 $51.79 $51.95 $22.77 9,758
2015-06-24 $52.15 $52.18 $51.87 $51.96 $22.78 13,364
2015-06-23 $52.27 $52.30 $52.17 $52.24 $22.90 5,016
2015-06-22 $52.33 $52.49 $52.19 $52.36 $22.95 9,906
2015-06-19 $52.11 $52.28 $51.97 $52.28 $22.71 3,094
2015-06-18 $52.01 $52.41 $52.01 $52.30 $22.72 25,242
2015-06-17 $51.39 $51.93 $51.25 $51.93 $22.56 5,866
2015-06-16 $51.25 $51.49 $51.25 $51.39 $22.32 4,834
2015-06-15 $51.25 $51.39 $51.24 $51.25 $22.26 12,816
2015-06-12 $51.67 $51.92 $51.67 $51.87 $22.53 8,206
2015-06-11 $52.09 $52.14 $51.90 $51.93 $22.56 12,742
2015-06-10 $51.67 $52.15 $51.67 $51.92 $22.55 10,412
2015-06-09 $50.99 $51.19 $50.95 $50.95 $22.13 9,144
2015-06-08 $51.22 $51.39 $51.21 $51.39 $22.32 2,686
2015-06-05 $51.39 $51.47 $51.20 $51.23 $22.25 2,818
2015-06-04 $52.18 $52.18 $51.61 $51.64 $22.43 30,280
2015-06-03 $52.37 $52.79 $52.37 $52.45 $22.78 9,502
2015-06-02 $52.17 $52.83 $52.17 $52.60 $22.85 21,118
2015-06-01 $52.39 $52.42 $52.20 $52.42 $22.77 2,846
2015-05-29 $52.77 $52.77 $52.37 $52.60 $22.85 8,060
2015-05-28 $52.86 $52.95 $52.61 $52.95 $23.00 12,388
2015-05-27 $52.92 $53.21 $52.88 $53.21 $23.11 4,564
2015-05-26 $53.01 $53.02 $52.71 $52.85 $22.96 6,888
2015-05-22 $54.08 $54.08 $53.62 $53.62 $23.29 16,564
2015-05-21 $53.80 $54.16 $53.80 $54.04 $23.47 7,466
2015-05-20 $53.78 $54.03 $53.78 $53.97 $23.44 2,018
2015-05-19 $54.15 $54.18 $53.87 $54.06 $23.48 8,192
2015-05-18 $54.20 $54.20 $54.16 $54.20 $23.54 2,552
2015-05-15 $54.10 $54.51 $53.90 $54.51 $23.68 13,588
2015-05-14 $53.92 $54.33 $53.92 $54.05 $23.48 37,570
2015-05-13 $53.81 $53.84 $53.69 $53.72 $23.34 4,640
2015-05-12 $53.37 $53.51 $53.37 $53.43 $23.21 3,870
2015-05-11 $53.74 $54.03 $53.56 $53.56 $23.27 4,136
2015-05-08 $53.35 $54.14 $53.35 $54.03 $23.47 14,284
2015-05-07 $52.87 $52.88 $52.86 $52.86 $22.96 2,764
2015-05-06 $53.05 $53.05 $52.66 $52.83 $22.95 22,634
2015-05-05 $53.07 $53.32 $52.71 $52.80 $22.94 8,764
2015-05-04 $53.33 $53.56 $53.22 $53.35 $23.18 14,004
2015-05-01 $53.02 $53.35 $52.94 $53.13 $23.08 8,316
2015-04-30 $53.35 $53.35 $52.81 $52.90 $22.98 12,440
2015-04-29 $53.43 $53.69 $53.29 $53.37 $23.18 18,018
2015-04-28 $54.15 $54.16 $53.71 $53.96 $23.44 10,004
2015-04-27 $54.06 $54.28 $53.94 $53.95 $23.44 31,218
2015-04-24 $53.80 $53.98 $53.64 $53.84 $23.39 43,350
2015-04-23 $52.90 $53.68 $52.89 $53.40 $23.20 70,010
2015-04-22 $53.00 $53.17 $52.74 $53.01 $23.03 52,294
2015-04-21 $52.81 $53.02 $52.72 $52.76 $22.92 58,004
2015-04-20 $52.49 $52.75 $52.35 $52.53 $22.82 41,056
2015-04-17 $52.73 $52.77 $52.35 $52.65 $22.87 51,770
2015-04-16 $53.25 $53.68 $53.23 $53.51 $23.24 34,906
2015-04-15 $53.04 $53.33 $52.83 $53.24 $23.13 34,636
2015-04-14 $53.17 $53.17 $52.99 $53.05 $23.04 304,618
2015-04-13 $53.15 $53.21 $52.87 $52.87 $22.97 9,234
2015-04-10 $52.97 $53.30 $52.97 $53.30 $23.16 9,616
2015-04-09 $53.08 $53.08 $52.94 $52.98 $23.01 6,150
2015-04-08 $52.86 $52.95 $52.59 $52.74 $22.91 15,256
2015-04-07 $52.51 $52.63 $52.44 $52.44 $22.78 5,768
2015-04-06 $52.48 $53.01 $52.48 $52.57 $22.84 6,594
2015-04-02 $52.00 $52.11 $51.84 $52.11 $22.64 23,956
2015-04-01 $51.37 $51.44 $51.22 $51.41 $22.33 6,992
2015-03-31 $50.78 $51.04 $50.78 $50.95 $22.13 14,558
2015-03-30 $50.78 $51.32 $50.78 $51.24 $22.26 5,466
2015-03-27 $50.66 $50.70 $50.57 $50.65 $22.00 5,648
2015-03-26 $50.25 $50.64 $50.25 $50.59 $21.98 14,864
2015-03-25 $51.57 $51.66 $51.06 $51.06 $22.18 8,084
2015-03-24 $51.59 $51.72 $51.52 $51.69 $22.45 11,826
2015-03-23 $51.64 $51.64 $51.42 $51.60 $22.42 6,404
2015-03-20 $51.05 $51.59 $50.99 $51.43 $22.30 35,228
2015-03-19 $50.74 $50.74 $50.27 $50.37 $21.85 18,170
2015-03-18 $50.05 $51.29 $49.96 $51.19 $22.20 8,282
2015-03-17 $49.78 $50.05 $49.62 $50.05 $21.71 24,372
2015-03-16 $49.85 $50.00 $49.85 $49.86 $21.63 9,638
2015-03-13 $49.32 $49.32 $49.09 $49.27 $21.37 9,622
2015-03-12 $49.90 $50.02 $49.66 $49.71 $21.56 11,386
2015-03-11 $49.48 $49.61 $49.41 $49.54 $21.49 35,698
2015-03-10 $49.77 $49.77 $49.43 $49.48 $21.46 6,588
2015-03-09 $50.44 $50.49 $50.29 $50.44 $21.88 8,832
2015-03-06 $50.83 $50.83 $50.45 $50.52 $21.91 15,142
2015-03-05 $51.66 $51.66 $51.24 $51.41 $22.30 10,102
2015-03-04 $51.11 $51.35 $51.05 $51.30 $22.25 7,574
2015-03-03 $51.98 $52.01 $51.78 $51.81 $22.47 14,708
2015-03-02 $52.24 $52.24 $51.98 $52.05 $22.58 12,012
2015-02-27 $52.12 $52.44 $52.08 $52.25 $22.66 31,208
2015-02-26 $52.33 $52.33 $51.79 $52.26 $22.67 4,308
2015-02-25 $52.51 $52.54 $52.27 $52.54 $22.79 22,514
2015-02-24 $52.16 $52.47 $52.16 $52.32 $22.69 42,392
2015-02-23 $52.15 $52.15 $51.87 $51.88 $22.50 9,916
2015-02-20 $51.98 $52.28 $51.84 $52.12 $22.61 8,954
2015-02-19 $51.90 $51.98 $51.71 $51.76 $22.45 5,250
2015-02-18 $51.61 $51.84 $51.50 $51.71 $22.43 12,570
2015-02-17 $51.28 $51.72 $50.98 $51.66 $22.41 27,678
2015-02-13 $51.49 $51.62 $51.45 $51.62 $22.39 5,618
2015-02-12 $50.74 $51.27 $50.74 $51.27 $22.24 10,826
2015-02-11 $50.07 $50.39 $49.91 $50.21 $21.78 69,946
2015-02-10 $50.41 $50.57 $50.23 $50.47 $21.89 21,424
2015-02-09 $50.59 $50.68 $50.47 $50.62 $21.96 73,702
2015-02-06 $50.80 $50.82 $50.36 $50.44 $21.88 11,618
2015-02-05 $50.85 $51.26 $50.85 $51.26 $22.23 20,802
2015-02-04 $50.90 $50.94 $50.64 $50.68 $21.98 17,990
2015-02-03 $50.91 $51.12 $50.91 $50.99 $22.12 7,036
2015-02-02 $49.83 $50.46 $49.83 $50.36 $21.84 10,916
2015-01-30 $49.98 $50.16 $49.83 $49.83 $21.61 6,532
2015-01-29 $50.65 $50.78 $50.36 $50.78 $22.02 7,468
2015-01-28 $50.90 $51.19 $50.37 $50.37 $21.85 26,196
2015-01-27 $50.62 $51.00 $50.62 $51.00 $22.12 13,562
2015-01-26 $50.84 $51.01 $50.84 $50.84 $22.05 5,152
2015-01-23 $50.78 $50.81 $50.56 $50.56 $21.93 8,644
2015-01-22 $50.63 $50.91 $50.56 $50.91 $22.08 9,026
2015-01-21 $49.96 $50.29 $49.96 $50.29 $21.81 5,266
2015-01-20 $49.27 $49.64 $49.26 $49.64 $21.53 9,452
2015-01-16 $48.67 $49.50 $48.67 $49.50 $21.47 5,578

WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) News Headlines

Recent WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) News
Similar Companies to WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) 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.