WisdomTree U.S. Total Dividend Fund (DTD) Exchange: NYSE ARCA

Data as of April 23, 2024

$68.61 ($0.48) 0.70%

WisdomTree U.S. Total Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. Total Dividend Fund.
Daily Information Data
Date April 23, 2024
Open $68.16
Previous Close $68.61
High $68.71
Low $68.16
Adjusted Open $68.16
Previous Adjusted Close $68.61
Adjusted High $68.71
Adjusted Low $68.16

About WisdomTree U.S. Total Dividend Fund (DTD)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of U.S. companies listed on a U.S. stock market that pay regular cash dividends. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. 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, as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology sector comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree U.S. Total Dividend Fund (DTD)

Date Open High Low Close Adj.Close Volume
2024-04-23 $68.16 $68.71 $68.16 $68.61 $68.61 19,284
2024-04-22 $67.67 $68.44 $67.50 $68.13 $68.13 14,569
2024-04-19 $67.27 $67.58 $67.27 $67.53 $67.53 14,750
2024-04-18 $67.41 $67.61 $67.06 $67.15 $67.15 11,011
2024-04-17 $67.48 $67.61 $67.05 $67.07 $67.07 15,113
2024-04-16 $67.62 $67.62 $67.16 $67.22 $67.22 13,379
2024-04-15 $68.57 $68.70 $67.42 $67.51 $67.51 11,042
2024-04-12 $68.62 $68.66 $67.90 $68.05 $68.05 13,754
2024-04-11 $69.04 $69.23 $68.52 $68.93 $68.93 13,129
2024-04-10 $68.95 $69.21 $68.70 $68.94 $68.94 14,716
2024-04-09 $69.79 $69.90 $69.32 $69.76 $69.76 17,451
2024-04-08 $69.64 $69.82 $69.61 $69.67 $69.67 17,322
2024-04-05 $69.20 $69.78 $69.13 $69.64 $69.64 22,759
2024-04-04 $70.26 $70.35 $69.07 $69.18 $69.18 20,226
2024-04-03 $69.80 $70.06 $69.75 $69.89 $69.89 23,972
2024-04-02 $69.97 $69.98 $69.69 $69.98 $69.98 35,068
2024-04-01 $70.75 $70.75 $70.27 $70.39 $70.39 22,667
2024-03-28 $70.59 $70.84 $70.58 $70.72 $70.72 30,231
2024-03-27 $69.97 $70.51 $69.97 $70.51 $70.51 16,581
2024-03-26 $69.91 $69.91 $69.52 $69.52 $69.52 127,289
2024-03-25 $69.89 $69.99 $69.75 $69.78 $69.78 14,245
2024-03-22 $70.32 $70.32 $69.92 $69.98 $69.98 20,451
2024-03-21 $70.26 $70.55 $70.26 $70.44 $70.26 15,319
2024-03-20 $69.29 $69.91 $69.29 $69.91 $69.73 30,073
2024-03-19 $68.93 $69.39 $68.93 $69.39 $69.21 16,242
2024-03-18 $69.07 $69.21 $69.00 $69.01 $68.83 24,747
2024-03-15 $68.66 $69.01 $68.66 $68.77 $68.77 12,088
2024-03-14 $69.37 $69.37 $68.58 $68.90 $68.90 15,214
2024-03-13 $69.42 $69.52 $69.16 $69.36 $69.36 14,230
2024-03-12 $69.12 $69.43 $68.92 $69.32 $69.32 15,804
2024-03-11 $68.70 $68.96 $68.49 $68.92 $68.92 16,983
2024-03-08 $68.99 $69.27 $68.76 $68.77 $68.77 41,245
2024-03-07 $69.00 $69.16 $68.95 $69.06 $69.06 66,036
2024-03-06 $68.58 $68.84 $68.40 $68.59 $68.59 13,944
2024-03-05 $68.50 $68.58 $68.04 $68.20 $68.20 14,266
2024-03-04 $68.19 $68.61 $68.19 $68.44 $68.44 29,411
2024-03-01 $68.00 $68.35 $67.83 $68.31 $68.31 20,074
2024-02-29 $68.00 $68.05 $67.79 $67.94 $67.94 15,369
2024-02-28 $67.69 $67.83 $67.63 $67.69 $67.69 18,266
2024-02-27 $67.81 $67.81 $67.64 $67.74 $67.74 27,662
2024-02-26 $67.95 $68.08 $67.67 $67.76 $67.76 11,703
2024-02-23 $67.96 $68.10 $67.87 $67.96 $67.96 16,866
2024-02-22 $67.47 $67.95 $67.47 $67.83 $67.73 17,264
2024-02-21 $66.76 $67.09 $66.76 $67.09 $66.99 19,330
2024-02-20 $66.81 $67.06 $66.71 $66.89 $66.79 20,899
2024-02-16 $67.05 $67.39 $66.86 $67.03 $66.93 18,095
2024-02-15 $66.60 $67.23 $66.60 $67.14 $67.05 21,239
2024-02-14 $66.29 $66.42 $66.06 $66.41 $66.31 33,466
2024-02-13 $66.32 $66.41 $65.57 $66.05 $66.05 24,008
2024-02-12 $66.65 $67.14 $66.65 $66.95 $66.95 27,744
2024-02-09 $66.61 $66.68 $66.37 $66.68 $66.68 34,449
2024-02-08 $66.46 $66.61 $66.31 $66.61 $66.61 25,083
2024-02-07 $66.49 $66.55 $66.20 $66.45 $66.45 18,420
2024-02-06 $66.13 $66.26 $65.99 $66.19 $66.19 27,334
2024-02-05 $66.13 $66.15 $65.76 $65.94 $65.94 16,262
2024-02-02 $66.14 $66.67 $65.95 $66.32 $66.32 24,589
2024-02-01 $65.84 $66.42 $65.58 $66.32 $66.32 12,517
2024-01-31 $66.58 $66.58 $65.78 $65.82 $65.82 15,295
2024-01-30 $66.34 $66.70 $66.22 $66.68 $66.68 42,845
2024-01-29 $66.15 $66.48 $66.03 $66.48 $66.48 24,155
2024-01-26 $66.15 $66.30 $66.02 $66.19 $66.19 28,323
2024-01-25 $66.00 $66.22 $65.80 $66.15 $66.15 12,961
2024-01-24 $66.04 $66.13 $65.55 $65.59 $65.55 27,052
2024-01-23 $65.75 $65.88 $65.63 $65.88 $65.84 16,125
2024-01-22 $65.53 $65.80 $65.53 $65.70 $65.66 23,147
2024-01-19 $64.98 $65.51 $64.73 $65.40 $65.36 21,107
2024-01-18 $64.63 $64.88 $64.37 $64.81 $64.77 21,629
2024-01-17 $64.45 $64.79 $64.28 $64.49 $64.45 32,410
2024-01-16 $65.07 $65.13 $64.75 $64.90 $64.86 31,881
2024-01-12 $65.59 $65.66 $65.14 $65.37 $65.37 31,747
2024-01-11 $65.45 $65.45 $64.83 $65.24 $65.24 26,211
2024-01-10 $65.33 $65.52 $65.19 $65.42 $65.42 24,642
2024-01-09 $65.25 $65.35 $65.12 $65.25 $65.25 30,833
2024-01-08 $65.04 $65.62 $64.96 $65.60 $65.60 34,281
2024-01-05 $64.90 $65.36 $64.86 $65.17 $65.17 72,840
2024-01-04 $65.03 $65.45 $64.98 $65.02 $65.02 77,812
2024-01-03 $65.38 $65.40 $65.03 $65.09 $65.09 46,145
2024-01-02 $65.00 $65.71 $65.00 $65.52 $65.52 85,658
2023-12-29 $65.52 $65.52 $65.16 $65.38 $65.38 35,564
2023-12-28 $65.46 $65.59 $65.42 $65.50 $65.50 25,628
2023-12-27 $65.30 $65.51 $65.28 $65.50 $65.50 24,682
2023-12-26 $65.14 $65.50 $65.12 $65.34 $65.34 23,475
2023-12-22 $64.92 $65.29 $64.91 $65.05 $65.05 35,313
2023-12-21 $64.85 $65.04 $64.56 $64.99 $64.74 31,607
2023-12-20 $65.35 $65.58 $64.54 $64.54 $64.54 18,997
2023-12-19 $65.16 $65.48 $65.16 $65.48 $65.48 36,165
2023-12-18 $65.17 $65.25 $65.07 $65.07 $65.07 28,321
2023-12-15 $65.12 $65.14 $64.83 $64.99 $64.99 26,516
2023-12-14 $65.08 $65.52 $65.08 $65.19 $65.19 22,093
2023-12-13 $63.48 $64.70 $63.47 $64.68 $64.68 22,594
2023-12-12 $63.42 $63.62 $63.28 $63.60 $63.60 25,696
2023-12-11 $63.19 $63.51 $63.19 $63.49 $63.49 16,853
2023-12-08 $62.92 $63.20 $62.81 $63.09 $63.09 27,291
2023-12-07 $62.75 $62.93 $62.70 $62.81 $62.81 44,032
2023-12-06 $62.91 $63.07 $62.57 $62.59 $62.59 24,673
2023-12-05 $62.91 $62.92 $62.75 $62.84 $62.84 38,017
2023-12-04 $62.72 $63.15 $62.72 $63.06 $63.06 24,972
2023-12-01 $62.41 $63.12 $62.41 $63.08 $63.08 20,317
2023-11-30 $62.19 $62.44 $62.07 $62.40 $62.40 36,615
2023-11-29 $62.26 $62.37 $61.94 $61.96 $61.96 23,645
2023-11-28 $61.84 $62.19 $61.84 $61.97 $61.97 64,949
2023-11-27 $61.98 $61.99 $61.86 $61.94 $61.94 507,941
2023-11-24 $61.99 $62.16 $61.99 $62.10 $62.10 13,530
2023-11-22 $62.01 $62.12 $61.90 $62.11 $62.11 23,889
2023-11-21 $61.90 $61.95 $61.71 $61.90 $61.90 52,115
2023-11-20 $61.67 $62.18 $61.65 $62.01 $62.01 49,316
2023-11-17 $61.73 $61.88 $61.62 $61.76 $61.76 57,029
2023-11-16 $61.59 $61.65 $61.28 $61.47 $61.47 23,007
2023-11-15 $61.57 $61.93 $61.57 $61.72 $61.72 45,434
2023-11-14 $61.01 $61.72 $61.01 $61.52 $61.52 25,453
2023-11-13 $60.14 $60.35 $60.07 $60.22 $60.22 16,865
2023-11-10 $59.93 $60.35 $59.67 $60.34 $60.34 25,594
2023-11-09 $60.32 $60.32 $59.62 $59.64 $59.64 34,345
2023-11-08 $60.33 $60.37 $60.01 $60.19 $60.19 21,030
2023-11-07 $60.32 $60.41 $60.19 $60.29 $60.29 158,370
2023-11-06 $60.63 $60.63 $60.34 $60.46 $60.46 115,585
2023-11-03 $60.52 $60.82 $60.52 $60.60 $60.60 20,025
2023-11-02 $59.21 $60.10 $59.21 $60.10 $60.10 27,881
2023-11-01 $58.61 $58.98 $58.45 $58.80 $58.80 25,212
2023-10-31 $58.28 $58.55 $58.05 $58.55 $58.55 23,885
2023-10-30 $57.90 $58.25 $57.75 $58.19 $58.19 31,331
2023-10-27 $58.36 $58.36 $57.39 $57.51 $57.51 46,509
2023-10-26 $58.56 $58.75 $58.30 $58.30 $58.30 23,441
2023-10-25 $58.87 $58.94 $58.49 $58.63 $58.63 524,590
2023-10-24 $58.99 $59.25 $58.88 $59.10 $59.01 30,366
2023-10-23 $58.98 $59.25 $58.73 $58.74 $58.65 30,535
2023-10-20 $59.67 $59.76 $59.15 $59.15 $59.06 16,231
2023-10-19 $60.24 $60.53 $59.73 $59.79 $59.70 23,962
2023-10-18 $60.70 $60.70 $60.20 $60.27 $60.18 21,712
2023-10-17 $60.38 $61.12 $60.38 $60.85 $60.76 12,912
2023-10-16 $60.39 $60.82 $60.37 $60.66 $60.57 15,674
2023-10-13 $60.37 $60.54 $59.94 $60.10 $60.00 28,319
2023-10-12 $60.54 $60.54 $59.81 $60.09 $60.00 21,916
2023-10-11 $60.42 $60.47 $60.10 $60.46 $60.37 12,383
2023-10-10 $60.19 $60.69 $60.18 $60.38 $60.29 33,146
2023-10-09 $59.48 $60.11 $59.46 $60.03 $59.94 17,379
2023-10-06 $58.80 $59.75 $58.52 $59.51 $59.42 15,540
2023-10-05 $58.96 $59.13 $58.75 $59.01 $58.92 21,582
2023-10-04 $59.02 $59.15 $58.65 $59.13 $59.04 70,303
2023-10-03 $59.33 $59.49 $58.88 $59.03 $58.93 17,063
2023-10-02 $60.01 $60.01 $59.32 $59.59 $59.49 20,597
2023-09-29 $60.76 $60.76 $59.99 $60.17 $60.17 49,223
2023-09-28 $60.10 $60.58 $60.10 $60.40 $60.40 32,796
2023-09-27 $60.33 $60.37 $59.75 $60.19 $60.19 95,351
2023-09-26 $60.48 $60.60 $60.03 $60.13 $60.13 16,735
2023-09-25 $60.51 $60.90 $60.51 $60.86 $60.86 46,849
2023-09-22 $61.09 $61.21 $60.79 $60.82 $60.67 20,096
2023-09-21 $61.62 $61.64 $61.04 $61.05 $60.90 90,043
2023-09-20 $62.30 $62.52 $61.90 $61.92 $61.76 14,703
2023-09-19 $62.24 $62.30 $61.93 $62.15 $61.99 40,765
2023-09-18 $62.28 $62.47 $62.26 $62.27 $62.11 22,703
2023-09-15 $62.69 $62.76 $62.34 $62.35 $62.19 15,113
2023-09-14 $62.60 $62.93 $62.60 $62.86 $62.70 12,098
2023-09-13 $62.27 $62.33 $62.03 $62.14 $61.98 17,886
2023-09-12 $62.15 $62.54 $62.08 $62.29 $62.13 10,600
2023-09-11 $62.40 $62.42 $62.16 $62.17 $62.17 17,715
2023-09-08 $62.15 $62.27 $62.06 $62.13 $62.13 36,825
2023-09-07 $61.89 $62.07 $61.79 $61.97 $61.97 14,771
2023-09-06 $62.28 $62.33 $61.80 $62.07 $62.07 15,060
2023-09-05 $62.95 $62.95 $62.45 $62.45 $62.45 9,714
2023-09-01 $63.08 $63.18 $62.76 $62.97 $62.97 26,843
2023-08-31 $63.04 $63.08 $62.78 $62.79 $62.79 17,514
2023-08-30 $62.89 $63.05 $62.76 $62.91 $62.91 14,509
2023-08-29 $62.21 $62.83 $62.21 $62.81 $62.81 17,198
2023-08-28 $62.06 $62.32 $61.99 $62.20 $62.20 19,655
2023-08-25 $61.74 $62.00 $61.38 $61.86 $61.86 33,065
2023-08-24 $62.10 $62.52 $61.62 $61.65 $61.51 20,923
2023-08-23 $61.77 $62.15 $61.76 $62.11 $61.97 20,132
2023-08-22 $62.16 $62.16 $61.67 $61.70 $61.56 21,630
2023-08-21 $62.10 $62.23 $61.77 $62.00 $61.86 17,735
2023-08-18 $61.60 $62.17 $61.60 $62.09 $61.95 23,063
2023-08-17 $62.28 $62.47 $61.82 $61.94 $61.80 21,739
2023-08-16 $62.42 $62.70 $62.05 $62.15 $62.01 103,209
2023-08-15 $62.87 $62.87 $62.42 $62.51 $62.37 19,204
2023-08-14 $63.11 $63.25 $62.99 $63.19 $63.05 12,283
2023-08-11 $62.87 $63.31 $62.87 $63.18 $63.04 24,323
2023-08-10 $63.41 $63.57 $62.93 $63.04 $62.90 8,694
2023-08-09 $63.36 $63.52 $63.09 $63.17 $63.03 11,619
2023-08-08 $62.92 $63.35 $62.70 $63.32 $63.18 86,221
2023-08-07 $63.24 $63.50 $63.24 $63.50 $63.36 21,644
2023-08-04 $63.47 $63.66 $62.91 $63.00 $62.86 12,404
2023-08-03 $63.36 $63.56 $63.19 $63.38 $63.24 21,052
2023-08-02 $63.67 $63.79 $63.47 $63.60 $63.46 14,287
2023-08-01 $64.11 $64.23 $63.87 $64.11 $63.97 26,121
2023-07-31 $64.24 $64.30 $64.02 $64.16 $64.01 17,485
2023-07-28 $64.20 $64.24 $63.85 $64.05 $64.05 20,538
2023-07-27 $64.52 $64.55 $63.65 $63.74 $63.74 88,379
2023-07-26 $63.96 $64.29 $63.95 $64.19 $64.19 13,541
2023-07-25 $64.04 $64.35 $63.96 $64.10 $64.10 25,335
2023-07-24 $63.99 $64.39 $63.99 $64.29 $64.19 23,155
2023-07-21 $64.01 $64.11 $63.77 $63.85 $63.85 17,502
2023-07-20 $63.60 $63.87 $63.56 $63.75 $63.75 20,273
2023-07-19 $63.19 $63.58 $63.19 $63.53 $63.53 28,395
2023-07-18 $62.65 $63.22 $62.63 $63.13 $63.13 25,409
2023-07-17 $62.45 $62.74 $62.30 $62.60 $62.60 203,997
2023-07-14 $62.88 $62.88 $62.46 $62.49 $62.49 12,382
2023-07-13 $62.69 $62.91 $62.64 $62.78 $62.78 14,230
2023-07-12 $62.64 $62.84 $62.49 $62.49 $62.49 22,094
2023-07-11 $61.83 $62.26 $61.83 $62.21 $62.21 22,144
2023-07-10 $61.40 $61.88 $61.40 $61.65 $61.65 13,653
2023-07-07 $61.38 $61.98 $61.38 $61.40 $61.40 13,311
2023-07-06 $61.64 $61.64 $61.15 $61.47 $61.47 51,816
2023-07-05 $62.11 $62.31 $62.06 $62.07 $62.07 15,233
2023-07-03 $62.02 $62.42 $62.02 $62.32 $62.32 15,882
2023-06-30 $61.94 $62.25 $61.93 $62.09 $62.09 28,603
2023-06-29 $61.20 $61.60 $61.20 $61.60 $61.60 14,788
2023-06-28 $61.21 $61.24 $60.86 $61.10 $61.10 72,995
2023-06-27 $60.80 $61.35 $60.80 $61.23 $61.23 22,514
2023-06-26 $60.59 $60.96 $60.59 $60.79 $60.79 16,480
2023-06-23 $60.84 $61.06 $60.62 $60.63 $60.63 27,710
2023-06-22 $61.24 $61.32 $61.05 $61.18 $61.18 24,204
2023-06-21 $61.29 $61.65 $61.13 $61.37 $61.37 129,417
2023-06-20 $61.76 $61.76 $61.39 $61.43 $61.43 53,110
2023-06-16 $62.30 $62.31 $61.94 $61.99 $61.99 16,457
2023-06-15 $61.36 $62.25 $61.36 $62.08 $62.08 16,304
2023-06-14 $61.61 $61.76 $61.13 $61.27 $61.27 24,983
2023-06-13 $61.28 $61.64 $61.28 $61.47 $61.47 118,098
2023-06-12 $60.93 $61.16 $60.84 $61.16 $61.16 16,135
2023-06-09 $61.00 $61.14 $60.84 $60.88 $60.88 15,874
2023-06-08 $60.80 $61.05 $60.69 $61.00 $61.00 107,813
2023-06-07 $60.39 $60.94 $60.39 $60.83 $60.83 13,957
2023-06-06 $60.08 $60.43 $60.01 $60.41 $60.41 19,100
2023-06-05 $60.55 $60.55 $60.08 $60.15 $60.15 21,200
2023-06-02 $59.57 $60.52 $59.57 $60.36 $60.36 14,642
2023-06-01 $58.90 $59.32 $58.69 $59.13 $59.13 27,531
2023-05-31 $58.83 $58.96 $58.61 $58.74 $58.74 23,238
2023-05-30 $59.42 $59.44 $58.96 $59.15 $59.15 27,256
2023-05-26 $59.07 $59.41 $59.07 $59.30 $59.30 201,777
2023-05-25 $58.83 $59.06 $58.53 $58.86 $58.86 55,784
2023-05-24 $59.22 $59.29 $58.83 $58.87 $58.87 45,298
2023-05-23 $59.79 $60.15 $59.54 $59.63 $59.46 64,069
2023-05-22 $59.99 $60.26 $59.73 $59.95 $59.78 92,126
2023-05-19 $60.20 $60.35 $59.86 $59.94 $59.77 26,144
2023-05-18 $59.58 $60.00 $59.47 $60.00 $59.83 16,391
2023-05-17 $59.30 $59.84 $59.28 $59.73 $59.56 28,647
2023-05-16 $59.58 $59.68 $58.97 $58.97 $58.81 19,968
2023-05-15 $59.75 $59.91 $59.47 $59.82 $59.65 141,466
2023-05-12 $59.73 $59.81 $59.21 $59.55 $59.38 15,322
2023-05-11 $59.64 $59.64 $59.23 $59.56 $59.39 43,647
2023-05-10 $60.22 $60.29 $59.43 $60.00 $59.83 34,986
2023-05-09 $59.79 $60.10 $59.77 $59.87 $59.70 15,884
2023-05-08 $60.42 $60.42 $60.04 $60.12 $59.95 107,082
2023-05-05 $59.67 $60.34 $59.67 $60.20 $60.03 18,486
2023-05-04 $59.52 $59.53 $58.95 $59.13 $58.96 29,954
2023-05-03 $60.16 $60.49 $59.65 $59.76 $59.59 22,520
2023-05-02 $61.01 $61.01 $59.73 $60.18 $60.01 23,040
2023-05-01 $61.10 $61.49 $61.10 $61.15 $60.98 19,565
2023-04-28 $60.54 $61.26 $60.54 $61.18 $61.01 44,363
2023-04-27 $60.07 $60.69 $59.94 $60.63 $60.46 27,343
2023-04-26 $60.43 $60.43 $59.81 $59.88 $59.71 44,372
2023-04-25 $61.05 $61.05 $60.45 $60.50 $60.33 54,357
2023-04-24 $61.20 $61.31 $61.09 $61.27 $61.10 32,987
2023-04-21 $61.28 $61.32 $61.01 $61.29 $61.06 23,856
2023-04-20 $61.15 $61.42 $61.02 $61.20 $60.97 66,060
2023-04-19 $61.34 $61.67 $61.34 $61.58 $61.35 172,654
2023-04-18 $61.75 $61.75 $61.36 $61.67 $61.44 20,658
2023-04-17 $61.24 $61.51 $61.18 $61.51 $61.28 20,634
2023-04-14 $61.41 $61.67 $60.99 $61.32 $61.32 22,366
2023-04-13 $61.01 $61.48 $60.82 $61.39 $61.39 29,965
2023-04-12 $61.36 $61.40 $60.85 $60.97 $60.97 35,743
2023-04-11 $61.03 $61.33 $61.01 $61.15 $61.15 21,462
2023-04-10 $60.56 $60.94 $60.50 $60.94 $60.94 20,698
2023-04-06 $60.60 $60.85 $60.55 $60.75 $60.75 25,943
2023-04-05 $60.36 $60.71 $60.36 $60.64 $60.64 23,669
2023-04-04 $61.05 $61.09 $60.23 $60.42 $60.42 47,758
2023-04-03 $60.68 $61.13 $60.63 $60.93 $60.93 71,105
2023-03-31 $60.07 $60.59 $60.01 $60.59 $60.59 29,846
2023-03-30 $60.03 $60.04 $59.59 $59.79 $59.79 76,145
2023-03-29 $59.28 $59.56 $59.27 $59.52 $59.52 109,914
2023-03-28 $58.65 $58.99 $58.65 $58.83 $58.83 26,228
2023-03-27 $58.82 $59.00 $58.64 $58.82 $58.82 20,385
2023-03-24 $57.83 $58.71 $57.68 $58.71 $58.47 38,451
2023-03-23 $58.64 $59.03 $57.73 $58.14 $57.90 98,978
2023-03-22 $59.42 $59.55 $58.34 $58.34 $58.10 14,699
2023-03-21 $59.46 $59.59 $59.10 $59.36 $59.11 13,450
2023-03-20 $58.36 $59.02 $58.36 $58.93 $58.69 20,960
2023-03-17 $58.82 $58.82 $57.96 $58.06 $58.06 25,540
2023-03-16 $57.89 $59.08 $57.77 $58.94 $58.94 18,814
2023-03-15 $57.92 $58.31 $57.62 $58.24 $58.24 34,777
2023-03-14 $59.12 $59.36 $58.33 $58.92 $58.92 22,201
2023-03-13 $58.19 $59.03 $57.76 $58.31 $58.31 40,459
2023-03-10 $59.44 $59.49 $58.54 $58.87 $58.87 21,950
2023-03-09 $60.85 $60.94 $59.47 $59.59 $59.59 19,186
2023-03-08 $60.74 $60.90 $60.39 $60.68 $60.68 35,850
2023-03-07 $61.69 $61.69 $60.66 $60.75 $60.75 10,585
2023-03-06 $61.75 $62.00 $61.64 $61.81 $61.81 26,139
2023-03-03 $61.16 $61.83 $61.08 $61.74 $61.74 54,668
2023-03-02 $60.38 $61.04 $60.37 $61.04 $61.04 146,302
2023-03-01 $60.72 $60.80 $60.41 $60.58 $60.58 292,481
2023-02-28 $61.12 $61.18 $60.76 $60.76 $60.76 26,698
2023-02-27 $61.50 $61.69 $61.04 $61.15 $61.15 23,786
2023-02-24 $60.85 $61.16 $60.60 $61.03 $61.03 65,602
2023-02-23 $61.51 $61.66 $60.92 $61.44 $61.44 20,837
2023-02-22 $61.40 $61.54 $61.00 $61.12 $61.12 103,586
2023-02-21 $61.94 $62.03 $61.36 $61.39 $61.31 33,632
2023-02-17 $62.24 $62.61 $62.04 $62.53 $62.45 32,174
2023-02-16 $62.51 $63.01 $62.37 $62.53 $62.45 15,387
2023-02-15 $62.69 $63.05 $62.60 $63.02 $62.94 16,779
2023-02-14 $63.06 $63.48 $62.71 $62.98 $62.90 30,069
2023-02-13 $62.70 $63.30 $62.70 $63.30 $63.22 68,969
2023-02-10 $62.14 $62.74 $62.11 $62.73 $62.73 21,837
2023-02-09 $63.05 $63.12 $62.00 $62.12 $62.12 19,497
2023-02-08 $62.89 $63.12 $62.57 $62.63 $62.63 25,414
2023-02-07 $62.44 $63.20 $62.21 $63.10 $63.10 36,361
2023-02-06 $62.62 $62.69 $62.38 $62.57 $62.57 18,851
2023-02-03 $62.92 $63.21 $62.73 $62.83 $62.83 18,409
2023-02-02 $63.14 $63.36 $62.85 $63.18 $63.18 54,283
2023-02-01 $62.48 $63.44 $62.16 $62.98 $62.98 36,280
2023-01-31 $61.98 $62.71 $61.85 $62.70 $62.70 134,198
2023-01-30 $62.15 $62.48 $61.85 $61.92 $61.92 33,334
2023-01-27 $62.38 $62.69 $62.28 $62.40 $62.40 67,431
2023-01-26 $62.35 $62.57 $61.97 $62.57 $62.57 18,857
2023-01-25 $61.66 $62.16 $61.34 $62.16 $62.16 27,222
2023-01-24 $61.89 $62.17 $61.60 $62.09 $62.05 28,360
2023-01-23 $61.69 $62.40 $61.61 $62.05 $62.05 34,082
2023-01-20 $60.99 $61.65 $60.72 $61.65 $61.65 90,948
2023-01-19 $60.90 $61.12 $60.66 $60.77 $60.77 37,530
2023-01-18 $62.38 $62.48 $61.18 $61.18 $61.18 38,435
2023-01-17 $62.58 $62.78 $62.28 $62.35 $62.35 56,407
2023-01-13 $62.01 $62.67 $61.95 $62.54 $62.54 21,163
2023-01-12 $62.36 $62.69 $61.97 $62.45 $62.45 18,659
2023-01-11 $61.96 $62.21 $61.70 $62.20 $62.20 52,324
2023-01-10 $61.40 $61.72 $61.24 $61.67 $61.67 40,684
2023-01-09 $61.97 $62.26 $61.39 $61.39 $61.39 120,030
2023-01-06 $61.00 $61.90 $60.77 $61.74 $61.74 24,794
2023-01-05 $60.55 $60.69 $60.32 $60.44 $60.44 24,717
2023-01-04 $60.83 $61.21 $60.39 $60.84 $60.84 29,504
2023-01-03 $60.87 $61.09 $60.03 $60.41 $60.41 41,529
2022-12-30 $60.61 $60.71 $60.21 $60.65 $60.65 70,826
2022-12-29 $60.46 $61.00 $60.46 $60.84 $60.84 202,794
2022-12-28 $60.93 $61.12 $60.07 $60.08 $60.08 241,366
2022-12-27 $60.94 $61.03 $60.60 $60.94 $60.94 43,673
2022-12-23 $60.27 $60.79 $60.13 $60.74 $60.74 105,342
2022-12-22 $60.75 $60.75 $59.74 $60.51 $60.27 29,831
2022-12-21 $60.74 $61.31 $60.74 $61.14 $61.14 41,603
2022-12-20 $60.12 $60.55 $60.04 $60.38 $60.38 24,109
2022-12-19 $60.61 $60.71 $59.97 $60.28 $60.28 27,313
2022-12-16 $60.57 $60.68 $60.15 $60.56 $60.56 26,794
2022-12-15 $61.77 $61.77 $60.93 $61.27 $61.27 39,441
2022-12-14 $62.91 $63.30 $62.09 $62.40 $62.40 260,036
2022-12-13 $63.67 $63.72 $62.47 $62.74 $62.74 29,100
2022-12-12 $61.70 $62.48 $61.54 $62.37 $62.37 24,480
2022-12-09 $61.89 $62.13 $61.47 $61.47 $61.47 24,303
2022-12-08 $61.98 $62.13 $61.83 $61.97 $61.97 23,046
2022-12-07 $61.56 $62.00 $61.55 $61.67 $61.67 67,567
2022-12-06 $62.38 $62.45 $61.38 $61.68 $61.68 43,966
2022-12-05 $63.15 $63.15 $62.18 $62.39 $62.39 27,310
2022-12-02 $62.73 $63.50 $62.73 $63.45 $63.45 42,061
2022-12-01 $63.64 $63.79 $63.27 $63.45 $63.45 20,601
2022-11-30 $62.24 $63.60 $61.75 $63.60 $63.60 18,552
2022-11-29 $62.07 $62.25 $61.90 $62.16 $62.16 26,787
2022-11-28 $62.46 $62.64 $61.97 $62.02 $62.02 102,993
2022-11-25 $62.89 $63.06 $62.83 $63.00 $63.00 39,483
2022-11-23 $62.59 $62.91 $62.52 $62.87 $62.87 48,469
2022-11-22 $62.38 $62.87 $62.34 $62.86 $62.75 93,777
2022-11-21 $61.71 $62.13 $61.69 $62.06 $61.95 27,507
2022-11-18 $61.84 $62.06 $61.61 $62.01 $62.01 25,614
2022-11-17 $60.93 $61.53 $60.90 $61.50 $61.50 33,487
2022-11-16 $61.70 $61.91 $61.50 $61.59 $61.59 23,678
2022-11-15 $62.20 $62.36 $61.33 $61.90 $61.90 68,997
2022-11-14 $61.88 $62.29 $61.55 $61.58 $61.58 33,146
2022-11-11 $61.96 $62.09 $61.49 $62.00 $62.00 115,931
2022-11-10 $60.99 $61.74 $60.79 $61.74 $61.74 45,180
2022-11-09 $60.35 $60.49 $59.44 $59.51 $59.51 31,959
2022-11-08 $60.35 $60.90 $60.07 $60.65 $60.65 52,325
2022-11-07 $59.86 $60.31 $59.75 $60.24 $60.24 86,481
2022-11-04 $59.71 $59.88 $58.97 $59.75 $59.75 68,095
2022-11-03 $58.61 $59.16 $58.37 $58.90 $58.90 24,931
2022-11-02 $60.12 $60.62 $59.09 $59.11 $59.11 47,581
2022-11-01 $60.67 $60.67 $59.95 $60.29 $60.29 55,956
2022-10-31 $60.08 $60.48 $60.06 $60.20 $60.20 25,321
2022-10-28 $59.28 $60.47 $59.28 $60.47 $60.47 35,066
2022-10-27 $59.32 $59.68 $58.96 $59.01 $59.01 44,373
2022-10-26 $58.80 $59.45 $58.80 $59.01 $59.01 33,997
2022-10-25 $58.11 $58.82 $58.11 $58.80 $58.80 31,376
2022-10-24 $57.88 $58.39 $57.71 $58.29 $58.19 25,041
2022-10-21 $56.23 $57.62 $56.23 $57.52 $57.42 24,866
2022-10-20 $56.88 $57.22 $56.19 $56.29 $56.19 43,488
2022-10-19 $56.96 $57.26 $56.49 $56.81 $56.71 57,556
2022-10-18 $57.49 $57.55 $56.77 $57.20 $57.10 30,309
2022-10-17 $56.35 $56.77 $56.35 $56.55 $56.45 22,921
2022-10-14 $56.82 $56.82 $55.49 $55.57 $55.48 49,581
2022-10-13 $54.15 $56.71 $54.04 $56.53 $56.43 48,155
2022-10-12 $55.19 $55.40 $55.00 $55.00 $54.91 52,095
2022-10-11 $54.93 $55.75 $54.87 $55.15 $55.06 21,479
2022-10-10 $55.65 $55.75 $54.97 $55.22 $55.13 14,792
2022-10-07 $56.16 $56.16 $55.19 $55.46 $55.37 30,501
2022-10-06 $57.15 $57.17 $56.51 $56.60 $56.50 27,533
2022-10-05 $56.88 $57.50 $56.55 $57.25 $57.15 71,100
2022-10-04 $56.49 $57.34 $56.49 $57.34 $57.24 155,772
2022-10-03 $55.00 $55.93 $54.94 $55.77 $55.68 36,172
2022-09-30 $54.97 $55.24 $54.24 $54.26 $54.17 36,188
2022-09-29 $55.61 $55.61 $54.69 $55.02 $54.93 46,403
2022-09-28 $55.23 $56.22 $55.00 $55.92 $55.83 166,904
2022-09-27 $55.69 $55.77 $54.73 $54.92 $54.83 21,709
2022-09-26 $55.68 $56.03 $55.02 $55.24 $55.15 43,046
2022-09-23 $56.66 $56.66 $55.50 $56.14 $56.14 35,546
2022-09-22 $57.63 $57.63 $57.24 $57.27 $57.27 23,730
2022-09-21 $58.73 $58.91 $57.57 $57.57 $57.57 16,819
2022-09-20 $58.60 $58.60 $57.94 $58.32 $58.32 35,221
2022-09-19 $58.08 $58.99 $58.08 $58.98 $58.98 28,546
2022-09-16 $58.44 $58.67 $58.19 $58.67 $58.67 34,327
2022-09-15 $59.19 $59.47 $58.75 $58.89 $58.89 226,513
2022-09-14 $59.44 $59.66 $59.12 $59.39 $59.39 41,451
2022-09-13 $60.45 $60.50 $59.01 $59.26 $59.26 28,213
2022-09-12 $61.18 $61.60 $61.18 $61.37 $61.37 29,810
2022-09-09 $60.37 $60.97 $60.37 $60.86 $60.86 27,111
2022-09-08 $59.46 $60.12 $59.39 $60.11 $60.11 26,839
2022-09-07 $58.75 $59.77 $58.75 $59.71 $59.71 97,837
2022-09-06 $59.35 $59.40 $58.79 $58.94 $58.94 31,447
2022-09-02 $60.18 $60.35 $58.91 $59.11 $59.11 29,260
2022-09-01 $59.08 $59.56 $58.85 $59.56 $59.56 19,475
2022-08-31 $59.88 $59.96 $59.37 $59.37 $59.37 26,137
2022-08-30 $60.60 $60.60 $59.64 $59.81 $59.81 30,651
2022-08-29 $60.49 $60.91 $60.41 $60.52 $60.52 55,906
2022-08-26 $62.46 $62.46 $60.78 $60.79 $60.79 20,024
2022-08-25 $61.89 $62.39 $61.88 $62.39 $62.39 17,672
2022-08-24 $61.70 $61.93 $61.61 $61.83 $61.69 24,242
2022-08-23 $61.85 $62.01 $61.64 $61.75 $61.61 21,997
2022-08-22 $62.26 $62.26 $61.69 $61.83 $61.69 56,086
2022-08-19 $63.03 $63.03 $62.67 $62.81 $62.66 22,015
2022-08-18 $63.16 $63.32 $62.99 $63.23 $63.08 32,883
2022-08-17 $62.91 $63.23 $62.90 $63.04 $62.89 12,246
2022-08-16 $62.92 $63.47 $62.92 $63.28 $63.13 31,752
2022-08-15 $62.52 $63.06 $62.46 $63.02 $62.87 102,696
2022-08-12 $62.28 $62.90 $62.17 $62.88 $62.73 47,984
2022-08-11 $62.16 $62.41 $62.03 $62.04 $61.90 27,016
2022-08-10 $61.60 $61.83 $61.54 $61.78 $61.64 48,844
2022-08-09 $60.84 $61.02 $60.71 $60.87 $60.73 29,857
2022-08-08 $60.93 $61.14 $60.65 $60.79 $60.65 14,969
2022-08-05 $60.15 $60.72 $60.15 $60.67 $60.53 12,119
2022-08-04 $60.96 $60.96 $60.52 $60.57 $60.43 15,673
2022-08-03 $60.78 $61.11 $60.58 $60.96 $60.82 42,239
2022-08-02 $60.76 $61.15 $60.51 $60.52 $60.38 19,160
2022-08-01 $60.88 $61.18 $60.81 $61.05 $60.91 25,960
2022-07-29 $60.76 $61.31 $60.67 $61.20 $61.06 48,225
2022-07-28 $60.15 $60.76 $59.75 $60.65 $60.51 94,844
2022-07-27 $59.40 $60.15 $59.23 $59.95 $59.81 51,228
2022-07-26 $59.42 $59.42 $59.07 $59.21 $59.07 22,990
2022-07-25 $59.25 $59.48 $59.13 $59.46 $59.32 23,766
2022-07-22 $59.37 $59.46 $58.85 $59.13 $58.89 26,564
2022-07-21 $58.80 $59.26 $58.47 $59.26 $59.02 66,480
2022-07-20 $59.07 $59.31 $58.78 $59.08 $58.84 21,564
2022-07-19 $58.38 $59.15 $58.38 $59.11 $58.87 26,215
2022-07-18 $58.64 $58.66 $57.72 $57.85 $57.62 22,098
2022-07-15 $57.95 $58.26 $57.83 $58.24 $58.01 30,116
2022-07-14 $56.70 $57.33 $56.56 $57.33 $57.10 86,904
2022-07-13 $57.43 $57.97 $57.24 $57.64 $57.41 211,259
2022-07-12 $58.15 $58.50 $57.74 $57.92 $57.69 24,245
2022-07-11 $58.32 $58.52 $58.23 $58.30 $58.07 21,586
2022-07-08 $58.67 $58.85 $58.39 $58.61 $58.38 87,810
2022-07-07 $58.41 $58.78 $58.41 $58.70 $58.47 28,441
2022-07-06 $57.97 $58.37 $57.61 $58.08 $57.85 52,469
2022-07-05 $57.87 $58.08 $57.01 $58.05 $57.82 49,554
2022-07-01 $57.93 $58.67 $57.55 $58.56 $58.33 42,474
2022-06-30 $57.66 $58.23 $57.39 $57.91 $57.68 34,182
2022-06-29 $58.58 $58.58 $58.05 $58.19 $57.96 38,500
2022-06-28 $59.37 $59.73 $58.36 $58.40 $58.17 206,110
2022-06-27 $59.11 $59.32 $58.91 $59.02 $58.78 29,504
2022-06-24 $57.94 $58.88 $57.91 $58.88 $58.64 74,024
2022-06-23 $57.58 $57.79 $57.02 $57.70 $57.29 47,012
2022-06-22 $56.82 $57.83 $56.82 $57.29 $56.88 20,334
2022-06-21 $56.94 $57.75 $56.94 $57.57 $57.16 37,174
2022-06-17 $56.56 $56.88 $55.88 $56.16 $55.76 51,869
2022-06-16 $56.93 $56.93 $56.22 $56.48 $56.08 66,029
2022-06-15 $58.07 $58.33 $57.21 $57.91 $57.50 69,476
2022-06-14 $58.26 $58.40 $57.23 $57.63 $57.22 104,876
2022-06-13 $58.79 $58.91 $57.82 $57.98 $57.57 60,086
2022-06-10 $60.55 $60.55 $59.95 $60.02 $59.59 29,876
2022-06-09 $62.33 $62.58 $61.29 $61.29 $60.85 29,302
2022-06-08 $63.05 $63.14 $62.43 $62.51 $62.07 106,655
2022-06-07 $62.33 $63.41 $62.33 $63.35 $62.90 32,661
2022-06-06 $63.04 $63.17 $62.59 $62.68 $62.23 31,274
2022-06-03 $62.60 $62.86 $62.52 $62.60 $62.15 24,870
2022-06-02 $62.58 $63.11 $61.85 $63.08 $62.63 36,847
2022-06-01 $63.23 $63.23 $62.14 $62.50 $62.06 33,168
2022-05-31 $63.21 $63.35 $62.67 $62.91 $62.46 45,252
2022-05-27 $62.69 $63.46 $62.69 $63.46 $63.01 44,510
2022-05-26 $61.94 $62.72 $61.94 $62.45 $62.01 117,071
2022-05-25 $61.09 $61.92 $61.09 $61.71 $61.27 95,296
2022-05-24 $60.59 $61.32 $60.10 $61.19 $60.75 45,068
2022-05-23 $60.62 $61.23 $60.51 $60.98 $60.46 38,538
2022-05-20 $60.21 $60.34 $58.81 $59.94 $59.43 51,536
2022-05-19 $59.86 $60.16 $59.49 $59.82 $59.31 115,004
2022-05-18 $62.00 $62.00 $60.20 $60.44 $59.93 82,175
2022-05-17 $62.19 $62.42 $61.88 $62.41 $61.88 34,053
2022-05-16 $61.20 $61.94 $61.06 $61.51 $60.99 35,758
2022-05-13 $60.82 $61.41 $60.73 $61.29 $60.77 65,496
2022-05-12 $60.20 $60.50 $59.43 $60.34 $59.83 68,426
2022-05-11 $60.77 $61.61 $60.23 $60.26 $59.75 108,020
2022-05-10 $61.57 $61.57 $60.23 $60.67 $60.15 78,497
2022-05-09 $61.53 $61.64 $60.70 $60.93 $60.41 89,482
2022-05-06 $62.06 $62.47 $61.50 $62.29 $61.76 90,539
2022-05-05 $63.36 $63.36 $61.78 $62.26 $61.73 98,437
2022-05-04 $62.30 $63.77 $62.11 $63.71 $63.17 42,703
2022-05-03 $61.55 $62.39 $61.52 $62.05 $61.52 17,850
2022-05-02 $61.61 $61.90 $60.50 $61.54 $61.02 33,920
2022-04-29 $63.20 $63.20 $61.40 $61.48 $60.96 51,522
2022-04-28 $62.81 $63.62 $62.25 $63.40 $62.86 73,827
2022-04-27 $62.37 $62.99 $62.15 $62.30 $61.77 96,657
2022-04-26 $63.16 $63.17 $62.16 $62.18 $61.65 35,719
2022-04-25 $62.83 $63.38 $61.97 $63.26 $62.72 35,817
2022-04-22 $64.89 $64.97 $63.38 $63.38 $62.65 71,477
2022-04-21 $66.04 $66.14 $65.00 $65.02 $64.27 27,958
2022-04-20 $65.47 $65.91 $65.47 $65.68 $64.92 39,135
2022-04-19 $64.40 $65.20 $64.40 $65.12 $64.37 25,709
2022-04-18 $64.42 $64.68 $64.19 $64.40 $63.66 38,011
2022-04-14 $64.68 $65.01 $64.47 $64.49 $63.75 24,183
2022-04-13 $64.40 $64.81 $64.25 $64.77 $64.02 60,159
2022-04-12 $64.70 $64.98 $64.18 $64.37 $63.63 30,521
2022-04-11 $65.03 $65.12 $64.39 $64.43 $63.69 29,322
2022-04-08 $64.99 $65.41 $64.85 $65.15 $64.40 64,452
2022-04-07 $64.56 $65.13 $64.20 $64.89 $64.14 24,002
2022-04-06 $64.19 $64.68 $64.19 $64.57 $63.83 39,799
2022-04-05 $64.71 $65.23 $64.36 $64.41 $63.67 30,478
2022-04-04 $64.92 $64.92 $64.40 $64.87 $64.12 41,213
2022-04-01 $64.79 $64.87 $64.29 $64.84 $64.09 30,817
2022-03-31 $65.22 $65.38 $64.52 $64.56 $63.82 41,676
2022-03-30 $65.55 $65.63 $65.09 $65.37 $64.62 43,561
2022-03-29 $65.37 $65.57 $65.00 $65.51 $64.75 184,077
2022-03-28 $64.78 $64.96 $64.44 $64.95 $64.20 69,444
2022-03-25 $64.39 $65.01 $64.39 $65.00 $64.25 26,653
2022-03-24 $64.26 $64.58 $64.08 $64.57 $63.67 25,246
2022-03-23 $64.36 $64.42 $63.97 $63.97 $63.08 44,368
2022-03-22 $64.42 $64.60 $64.27 $64.54 $63.64 30,195
2022-03-21 $64.13 $64.51 $63.82 $64.14 $63.25 43,139
2022-03-18 $63.66 $64.02 $63.38 $64.01 $63.12 57,354
2022-03-17 $63.05 $63.75 $63.02 $63.74 $62.85 28,541
2022-03-16 $62.66 $63.06 $62.00 $63.04 $62.16 96,352
2022-03-15 $61.73 $62.41 $61.61 $62.34 $61.47 26,740
2022-03-14 $61.91 $62.29 $61.41 $61.59 $60.73 29,009
2022-03-11 $62.49 $62.59 $61.69 $61.73 $60.87 28,983
2022-03-10 $61.79 $62.31 $61.64 $62.23 $61.37 52,812
2022-03-09 $62.33 $62.71 $62.15 $62.29 $61.42 64,224
2022-03-08 $62.28 $62.71 $61.48 $61.50 $60.65 99,306
2022-03-07 $63.15 $63.15 $62.01 $62.05 $61.19 56,164
2022-03-04 $62.84 $63.29 $62.58 $63.27 $62.39 37,321
2022-03-03 $63.50 $63.74 $63.00 $63.30 $62.42 133,064
2022-03-02 $62.38 $63.48 $62.29 $63.21 $62.33 80,068
2022-03-01 $62.61 $62.90 $61.65 $62.01 $61.15 90,797
2022-02-28 $62.24 $62.93 $61.90 $62.75 $61.88 98,469
2022-02-25 $61.57 $63.10 $61.57 $63.07 $62.19 53,619
2022-02-24 $60.49 $61.41 $60.07 $61.31 $60.46 56,947
2022-02-23 $62.52 $62.52 $61.40 $61.45 $60.60 70,404
2022-02-22 $62.66 $62.75 $61.75 $62.16 $61.30 38,850
2022-02-18 $62.88 $63.19 $62.55 $62.75 $61.84 45,933
2022-02-17 $63.37 $63.40 $62.94 $62.98 $62.07 47,841
2022-02-16 $63.61 $63.89 $63.32 $63.71 $62.79 43,130
2022-02-15 $63.39 $63.70 $63.31 $63.54 $62.62 26,988
2022-02-14 $63.45 $63.45 $62.50 $63.00 $62.09 47,438
2022-02-11 $63.85 $64.24 $63.22 $63.43 $62.51 41,711
2022-02-10 $64.27 $64.89 $63.64 $63.90 $62.97 46,304
2022-02-09 $64.63 $64.92 $64.63 $64.87 $63.93 81,703
2022-02-08 $63.98 $64.46 $63.88 $64.36 $63.43 342,844
2022-02-07 $63.95 $64.34 $63.78 $63.93 $63.01 23,534
2022-02-04 $63.90 $64.37 $63.46 $63.92 $63.00 38,373
2022-02-03 $64.40 $64.57 $63.96 $63.99 $63.07 25,821
2022-02-02 $64.22 $64.75 $64.05 $64.68 $63.75 30,037
2022-02-01 $63.74 $64.24 $63.48 $64.20 $63.27 39,327
2022-01-31 $63.06 $63.78 $62.89 $63.78 $62.86 36,050
2022-01-28 $62.24 $63.20 $61.73 $63.20 $62.29 36,180
2022-01-27 $62.61 $63.44 $62.01 $62.17 $61.27 99,543
2022-01-26 $62.94 $63.25 $61.73 $62.24 $61.34 40,346
2022-01-25 $61.97 $62.93 $61.15 $62.47 $61.57 131,038
2022-01-24 $61.82 $62.72 $60.65 $62.66 $61.71 72,325
2022-01-21 $63.11 $63.42 $62.50 $62.56 $61.61 40,612
2022-01-20 $63.86 $64.44 $63.13 $63.20 $62.24 29,131
2022-01-19 $64.48 $64.62 $63.73 $63.77 $62.80 31,544
2022-01-18 $64.78 $64.78 $64.10 $64.27 $63.29 80,581
2022-01-14 $64.97 $65.23 $64.73 $65.19 $64.20 68,799
2022-01-13 $65.72 $65.85 $65.22 $65.22 $64.23 24,252
2022-01-12 $65.66 $65.72 $65.31 $65.51 $64.51 24,482
2022-01-11 $65.21 $65.51 $64.77 $65.51 $64.51 26,444
2022-01-10 $65.17 $65.18 $64.56 $65.11 $64.12 28,991
2022-01-07 $65.15 $65.42 $65.00 $65.27 $64.28 17,990
2022-01-06 $64.94 $65.30 $64.90 $65.12 $64.12 43,207
2022-01-05 $65.62 $65.92 $64.95 $64.95 $63.96 45,139
2022-01-04 $65.35 $65.67 $65.35 $65.53 $64.53 43,333
2022-01-03 $64.88 $64.99 $64.52 $64.99 $64.00 33,031
2021-12-31 $64.73 $64.90 $64.65 $64.74 $63.75 24,758
2021-12-30 $65.05 $65.09 $64.70 $64.70 $63.72 24,956
2021-12-29 $64.79 $64.98 $64.70 $64.77 $63.78 68,083
2021-12-28 $64.70 $64.82 $64.58 $64.70 $63.71 142,623
2021-12-27 $63.87 $64.58 $63.87 $64.55 $63.57 43,194
2021-12-23 $64.15 $64.17 $63.96 $64.03 $62.84 20,003
2021-12-22 $126.57 $127.49 $126.40 $127.45 $62.54 49,982
2021-12-21 $125.81 $126.64 $125.81 $126.53 $62.09 20,062
2021-12-20 $125.48 $125.48 $124.08 $125.22 $61.45 45,356
2021-12-17 $127.55 $127.55 $126.22 $126.34 $62.00 29,684
2021-12-16 $128.18 $128.76 $127.71 $128.01 $62.82 78,954
2021-12-15 $126.35 $127.71 $125.98 $127.71 $62.67 155,488
2021-12-14 $126.78 $126.78 $125.90 $126.18 $61.92 18,576
2021-12-13 $126.94 $127.29 $126.59 $126.64 $62.14 25,934
2021-12-10 $126.23 $127.05 $126.23 $126.98 $62.31 34,390
2021-12-09 $125.68 $126.12 $125.53 $125.65 $61.66 58,410
2021-12-08 $126.02 $126.07 $125.44 $125.98 $61.82 43,600
2021-12-07 $125.71 $126.23 $125.69 $125.97 $61.82 22,796
2021-12-06 $123.82 $125.09 $123.82 $124.54 $61.11 15,918
2021-12-03 $123.70 $123.75 $122.32 $123.03 $60.37 18,398
2021-12-02 $121.45 $123.57 $121.45 $123.07 $60.39 27,092
2021-12-01 $123.37 $124.52 $121.29 $121.34 $59.54 34,478
2021-11-30 $123.51 $123.73 $121.83 $121.99 $59.86 34,016
2021-11-29 $124.98 $124.98 $124.02 $124.45 $61.07 21,038
2021-11-26 $124.48 $124.48 $123.51 $123.87 $60.78 39,988
2021-11-24 $126.15 $126.27 $125.95 $126.25 $61.95 25,912
2021-11-23 $125.91 $126.37 $125.60 $126.18 $61.92 89,588
2021-11-22 $125.69 $126.77 $125.67 $125.81 $61.66 22,056
2021-11-19 $125.76 $125.76 $125.30 $125.39 $61.46 15,412
2021-11-18 $126.09 $126.09 $125.38 $125.87 $61.69 45,978
2021-11-17 $126.40 $126.40 $125.77 $126.00 $61.76 18,266
2021-11-16 $126.33 $126.72 $126.27 $126.27 $61.89 19,024
2021-11-15 $126.65 $126.65 $126.07 $126.12 $61.82 26,156
2021-11-12 $126.05 $126.19 $125.58 $126.03 $61.77 27,822
2021-11-11 $125.58 $125.73 $125.50 $125.58 $61.55 226,886
2021-11-10 $125.58 $125.87 $125.29 $125.43 $61.48 18,320
2021-11-09 $125.77 $125.77 $125.37 $125.61 $61.57 16,996
2021-11-08 $126.24 $126.24 $125.36 $125.67 $61.60 15,604
2021-11-05 $125.89 $126.28 $125.58 $125.73 $61.63 13,178
2021-11-04 $125.67 $125.67 $124.76 $125.21 $61.37 18,952
2021-11-03 $124.71 $125.57 $124.71 $125.51 $61.52 22,806
2021-11-02 $124.11 $124.89 $124.11 $124.70 $61.12 14,994
2021-11-01 $124.25 $124.25 $123.73 $124.04 $60.79 15,504
2021-10-29 $123.49 $123.90 $123.49 $123.86 $60.71 33,532
2021-10-28 $123.05 $123.78 $123.05 $123.71 $60.63 31,170
2021-10-27 $123.80 $123.81 $122.65 $122.65 $60.11 233,320
2021-10-26 $124.18 $124.19 $123.81 $123.82 $60.69 16,646
2021-10-25 $123.69 $123.89 $123.33 $123.63 $60.60 33,446
2021-10-22 $123.74 $124.02 $123.43 $123.82 $60.57 18,984
2021-10-21 $123.44 $123.44 $123.01 $123.43 $60.38 32,958
2021-10-20 $122.73 $123.55 $122.73 $123.41 $60.37 18,102
2021-10-19 $122.04 $122.45 $122.03 $122.44 $59.90 20,856
2021-10-18 $121.39 $121.83 $121.39 $121.63 $59.50 30,246
2021-10-15 $121.88 $122.13 $121.69 $121.81 $59.59 12,720
2021-10-14 $120.31 $121.16 $120.04 $121.16 $59.27 18,124
2021-10-13 $119.24 $119.42 $118.17 $119.32 $58.37 84,942
2021-10-12 $119.32 $119.65 $118.76 $119.01 $58.22 21,354
2021-10-11 $120.22 $120.62 $119.34 $119.34 $58.38 23,266
2021-10-08 $120.46 $120.46 $120.02 $120.05 $58.72 79,954
2021-10-07 $120.03 $120.93 $120.03 $120.20 $58.80 12,852
2021-10-06 $118.18 $119.43 $117.63 $119.43 $58.42 11,182
2021-10-05 $118.43 $119.45 $118.17 $119.04 $58.23 19,176
2021-10-04 $118.69 $119.10 $117.56 $118.06 $57.75 53,824
2021-10-01 $118.07 $119.18 $117.19 $118.70 $58.07 21,644
2021-09-30 $119.82 $119.82 $117.42 $117.42 $57.44 32,202
2021-09-29 $119.10 $119.89 $118.88 $119.32 $58.37 40,924
2021-09-28 $120.06 $120.06 $118.61 $118.61 $58.02 93,362
2021-09-27 $120.21 $120.97 $120.21 $120.36 $58.88 22,034
2021-09-24 $120.03 $120.41 $120.03 $120.26 $58.83 16,398
2021-09-23 $119.74 $120.99 $119.74 $120.52 $58.81 19,768
2021-09-22 $119.32 $119.86 $118.98 $119.34 $58.24 16,976
2021-09-21 $119.30 $119.59 $118.46 $118.48 $57.82 20,750
2021-09-20 $118.76 $118.97 $117.49 $118.73 $57.94 34,404
2021-09-17 $121.25 $121.25 $120.27 $120.36 $58.74 31,728
2021-09-16 $121.62 $121.62 $120.61 $121.26 $59.18 21,268
2021-09-15 $120.90 $121.88 $120.90 $121.60 $59.34 64,640
2021-09-14 $122.05 $122.05 $120.46 $120.80 $58.95 20,394
2021-09-13 $121.68 $121.91 $121.15 $121.58 $59.33 23,554
2021-09-10 $122.44 $122.44 $121.11 $121.11 $59.10 13,054
2021-09-09 $122.45 $122.91 $121.89 $121.89 $59.48 20,160
2021-09-08 $122.48 $122.78 $122.48 $122.78 $59.92 35,278
2021-09-07 $123.61 $123.61 $122.65 $122.65 $59.85 16,748
2021-09-03 $123.87 $123.87 $123.53 $123.74 $60.39 14,980
2021-09-02 $123.60 $123.90 $123.52 $123.90 $60.46 24,320
2021-09-01 $123.39 $123.42 $123.00 $123.15 $60.10 6,442
2021-08-31 $123.48 $123.48 $123.13 $123.25 $60.15 18,444
2021-08-30 $123.38 $123.54 $123.11 $123.29 $60.17 26,948
2021-08-27 $122.32 $123.16 $122.32 $122.95 $60.00 143,364
2021-08-26 $123.11 $123.11 $122.26 $122.26 $59.66 18,632
2021-08-25 $122.56 $123.12 $122.56 $122.89 $59.97 23,182
2021-08-24 $123.22 $123.22 $122.77 $122.77 $59.83 9,772
2021-08-23 $123.28 $123.35 $123.02 $123.02 $59.95 16,304
2021-08-20 $122.08 $122.84 $122.08 $122.70 $59.79 11,734
2021-08-19 $120.91 $122.10 $120.57 $121.78 $59.35 22,312
2021-08-18 $122.85 $122.86 $121.61 $121.61 $59.26 16,372
2021-08-17 $123.07 $123.20 $122.24 $123.04 $59.96 32,678
2021-08-16 $122.91 $123.59 $122.59 $123.59 $60.23 18,376
2021-08-13 $122.99 $123.07 $122.79 $123.05 $59.97 105,152
2021-08-12 $122.76 $122.76 $122.35 $122.73 $59.81 10,874
2021-08-11 $121.99 $122.52 $121.99 $122.48 $59.69 15,818
2021-08-10 $121.45 $121.91 $121.45 $121.80 $59.36 12,278
2021-08-09 $121.44 $121.44 $121.13 $121.29 $59.11 29,538
2021-08-06 $121.40 $121.51 $121.33 $121.36 $59.14 18,288
2021-08-05 $120.89 $120.94 $120.65 $120.94 $58.94 11,414
2021-08-04 $121.01 $121.01 $120.43 $120.43 $58.69 15,232
2021-08-03 $120.51 $121.35 $120.17 $121.30 $59.11 19,644
2021-08-02 $120.76 $121.25 $120.31 $120.37 $58.66 36,312
2021-07-30 $120.60 $121.10 $120.43 $120.47 $58.71 18,588
2021-07-29 $120.85 $121.15 $120.76 $120.86 $58.90 23,538
2021-07-28 $120.57 $120.57 $119.96 $120.06 $58.51 263,504
2021-07-27 $120.32 $120.47 $119.87 $120.47 $58.71 25,162
2021-07-26 $120.38 $120.64 $120.27 $120.64 $58.79 29,808
2021-07-23 $120.34 $120.74 $120.09 $120.63 $58.67 20,156
2021-07-22 $119.95 $119.95 $119.50 $119.68 $58.21 25,226
2021-07-21 $119.66 $120.00 $119.64 $119.87 $58.30 14,850
2021-07-20 $117.96 $119.54 $117.85 $119.17 $57.96 34,728
2021-07-19 $118.37 $118.50 $116.96 $117.63 $57.21 54,128
2021-07-16 $120.67 $120.67 $119.50 $119.56 $58.15 11,748
2021-07-15 $119.71 $120.18 $119.70 $120.18 $58.45 28,224
2021-07-14 $120.20 $120.27 $119.85 $120.04 $58.39 35,086
2021-07-13 $120.14 $120.21 $119.65 $119.65 $58.20 15,638
2021-07-12 $119.84 $120.28 $119.58 $120.28 $58.50 23,884
2021-07-09 $119.17 $119.99 $119.17 $119.91 $58.32 22,488
2021-07-08 $118.05 $118.79 $118.05 $118.43 $57.60 20,144
2021-07-07 $118.92 $119.56 $118.92 $119.49 $58.12 19,278
2021-07-06 $119.60 $119.60 $118.26 $118.89 $57.82 20,066
2021-07-02 $119.45 $119.65 $119.17 $119.65 $58.20 15,534
2021-07-01 $118.86 $119.15 $118.68 $119.11 $57.93 24,292
2021-06-30 $117.96 $118.52 $117.96 $118.48 $57.63 22,892
2021-06-29 $118.41 $118.57 $117.96 $118.04 $57.41 33,644
2021-06-28 $118.45 $118.45 $117.93 $118.10 $57.44 98,622
2021-06-25 $117.86 $118.22 $117.86 $118.22 $57.50 13,310
2021-06-24 $117.65 $117.67 $117.24 $117.59 $57.19 17,462
2021-06-23 $117.67 $117.67 $117.21 $117.21 $56.86 12,492
2021-06-22 $117.49 $117.91 $117.31 $117.65 $57.07 16,014
2021-06-21 $116.25 $117.50 $116.25 $117.50 $57.00 13,366
2021-06-18 $116.73 $116.73 $115.56 $115.59 $56.07 33,632
2021-06-17 $118.34 $118.34 $117.00 $117.49 $57.00 27,104
2021-06-16 $119.34 $119.34 $118.00 $118.31 $57.39 14,110
2021-06-15 $119.22 $119.39 $118.89 $119.13 $57.79 23,110
2021-06-14 $119.37 $119.37 $118.77 $119.30 $57.87 38,252
2021-06-11 $119.80 $119.80 $119.11 $119.56 $58.00 38,630
2021-06-10 $119.36 $119.63 $119.35 $119.35 $57.90 10,138
2021-06-09 $119.62 $119.62 $119.13 $119.13 $57.79 23,838
2021-06-08 $119.40 $119.40 $119.01 $119.26 $57.85 18,244
2021-06-07 $119.84 $119.84 $119.32 $119.44 $57.94 17,060
2021-06-04 $119.52 $119.60 $119.25 $119.58 $58.01 21,066
2021-06-03 $118.61 $119.03 $118.45 $118.99 $57.72 14,076
2021-06-02 $118.81 $119.04 $118.55 $118.88 $57.67 19,612
2021-06-01 $119.25 $119.25 $118.48 $118.59 $57.53 45,496
2021-05-28 $119.00 $119.00 $118.66 $118.72 $57.59 21,470
2021-05-27 $119.13 $119.13 $118.57 $118.57 $57.52 48,948
2021-05-26 $118.65 $118.65 $118.14 $118.46 $57.47 16,090
2021-05-25 $119.35 $119.35 $118.32 $118.46 $57.47 21,632
2021-05-24 $119.06 $119.25 $118.91 $119.05 $57.75 16,658
2021-05-21 $118.71 $119.18 $118.55 $118.58 $57.45 24,804
2021-05-20 $117.63 $118.59 $117.63 $118.39 $57.36 27,648
2021-05-19 $117.00 $117.46 $116.09 $117.46 $56.91 20,932
2021-05-18 $118.99 $118.99 $118.02 $118.02 $57.18 17,914
2021-05-17 $119.09 $119.23 $118.77 $118.93 $57.62 19,548
2021-05-14 $118.70 $119.52 $118.70 $119.30 $57.80 23,668
2021-05-13 $116.71 $118.60 $116.71 $118.21 $57.27 28,202
2021-05-12 $118.06 $118.06 $116.16 $116.20 $56.30 25,224
2021-05-11 $118.98 $119.09 $118.02 $118.43 $57.38 19,336
2021-05-10 $120.50 $120.99 $119.86 $119.86 $58.08 29,290
2021-05-07 $119.29 $119.96 $119.29 $119.96 $58.12 14,234
2021-05-06 $118.21 $119.17 $117.96 $119.17 $57.74 25,142
2021-05-05 $117.91 $118.25 $117.91 $117.96 $57.15 68,600
2021-05-04 $117.56 $117.76 $117.24 $117.76 $57.06 16,974
2021-05-03 $117.30 $118.06 $117.30 $117.76 $57.05 35,256
2021-04-30 $116.99 $116.99 $116.56 $116.77 $56.58 16,328
2021-04-29 $117.20 $117.37 $116.61 $117.31 $56.84 67,450
2021-04-28 $116.90 $116.90 $116.36 $116.36 $56.38 148,976
2021-04-27 $116.68 $116.92 $116.59 $116.89 $56.64 25,932
2021-04-26 $117.38 $117.38 $116.76 $116.76 $56.57 20,678
2021-04-23 $116.58 $117.64 $116.35 $117.32 $56.74 15,386
2021-04-22 $117.56 $117.56 $116.29 $116.43 $56.30 20,508
2021-04-21 $116.47 $117.40 $116.47 $117.37 $56.76 24,696
2021-04-20 $116.43 $116.54 $116.00 $116.40 $56.29 66,184
2021-04-19 $117.38 $117.38 $116.56 $116.72 $56.45 43,328
2021-04-16 $117.03 $117.39 $117.00 $117.25 $56.70 18,912
2021-04-15 $116.26 $116.60 $116.21 $116.50 $56.34 15,694
2021-04-14 $115.64 $116.00 $115.55 $115.55 $55.88 23,768
2021-04-13 $115.40 $115.76 $115.35 $115.62 $55.91 20,896
2021-04-12 $116.03 $116.03 $115.65 $115.84 $56.02 84,894
2021-04-09 $115.36 $115.66 $115.11 $115.66 $55.94 17,210
2021-04-08 $115.25 $115.25 $114.76 $115.00 $55.61 23,672
2021-04-07 $114.72 $115.11 $114.65 $114.83 $55.53 27,370
2021-04-06 $114.94 $115.15 $114.77 $114.80 $55.52 21,098
2021-04-05 $114.67 $115.31 $114.52 $114.96 $55.60 38,878
2021-04-01 $113.37 $113.77 $113.00 $113.77 $55.02 28,682
2021-03-31 $113.40 $113.46 $113.04 $113.04 $54.67 34,054
2021-03-30 $113.64 $113.64 $112.98 $113.24 $54.76 25,446
2021-03-29 $113.29 $113.82 $112.96 $113.50 $54.89 194,636
2021-03-26 $112.15 $113.41 $112.04 $113.41 $54.85 49,660
2021-03-25 $110.48 $111.78 $110.08 $111.62 $53.98 22,148
2021-03-24 $110.91 $111.98 $110.80 $110.80 $53.47 19,004
2021-03-23 $111.25 $111.95 $110.91 $110.95 $53.55 11,624
2021-03-22 $111.23 $111.86 $111.02 $111.86 $53.98 18,186
2021-03-19 $111.69 $111.74 $110.84 $111.31 $53.72 42,234
2021-03-18 $111.91 $112.52 $111.49 $111.54 $53.83 17,526
2021-03-17 $111.93 $112.07 $111.32 $111.96 $54.03 19,050
2021-03-16 $112.00 $112.04 $111.84 $111.97 $54.04 16,880
2021-03-15 $111.69 $111.92 $110.99 $111.92 $54.01 21,066
2021-03-12 $110.56 $111.23 $110.56 $111.23 $53.68 15,804
2021-03-11 $110.86 $111.00 $110.23 $110.44 $53.30 18,132
2021-03-10 $109.39 $110.55 $109.39 $110.25 $53.21 77,264
2021-03-09 $109.59 $109.97 $109.13 $109.30 $52.75 36,124
2021-03-08 $108.35 $109.62 $108.35 $108.73 $52.47 97,536
2021-03-05 $107.00 $108.28 $105.83 $108.09 $52.17 42,438
2021-03-04 $107.03 $107.50 $104.79 $105.62 $50.97 55,218
2021-03-03 $107.45 $107.77 $107.10 $107.10 $51.69 27,250
2021-03-02 $108.16 $108.16 $107.42 $107.47 $51.87 19,930
2021-03-01 $107.32 $108.51 $107.32 $107.90 $52.07 53,726
2021-02-26 $107.60 $107.60 $105.87 $105.88 $51.10 27,710
2021-02-25 $108.90 $109.00 $107.00 $107.17 $51.72 45,164
2021-02-24 $107.67 $109.05 $107.67 $108.82 $52.52 33,212
2021-02-23 $107.99 $108.15 $107.25 $107.97 $52.11 30,798
2021-02-22 $107.70 $108.12 $107.51 $107.86 $52.06 44,712
2021-02-19 $108.60 $108.60 $108.05 $108.05 $52.11 30,204
2021-02-18 $108.02 $108.30 $107.72 $108.12 $52.14 28,626
2021-02-17 $107.84 $108.52 $107.59 $108.48 $52.31 29,660
2021-02-16 $108.75 $108.75 $108.16 $108.21 $52.18 17,682
2021-02-12 $107.94 $108.42 $107.90 $108.42 $52.29 21,840
2021-02-11 $108.48 $108.48 $107.63 $108.01 $52.09 20,268
2021-02-10 $108.80 $108.80 $107.85 $108.03 $52.10 35,620
2021-02-09 $107.68 $108.27 $107.68 $108.10 $52.13 110,780
2021-02-08 $107.66 $108.01 $107.57 $108.01 $52.09 35,310
2021-02-05 $107.86 $107.86 $107.22 $107.44 $51.81 24,610
2021-02-04 $106.27 $107.00 $105.96 $106.99 $51.60 33,776
2021-02-03 $105.87 $106.15 $105.54 $105.97 $51.10 30,252
2021-02-02 $105.85 $106.31 $105.65 $105.83 $51.04 42,492
2021-02-01 $104.58 $105.14 $104.05 $104.86 $50.57 46,200
2021-01-29 $105.29 $105.55 $103.76 $103.84 $50.08 39,674
2021-01-28 $105.86 $106.73 $105.54 $105.73 $50.99 40,008
2021-01-27 $106.48 $106.60 $104.86 $105.11 $50.69 125,564
2021-01-26 $107.39 $107.59 $107.09 $107.35 $51.77 50,072
2021-01-25 $106.79 $107.36 $106.43 $107.31 $51.75 25,232
2021-01-22 $106.60 $107.05 $106.37 $106.85 $51.46 52,412
2021-01-21 $107.46 $107.46 $106.90 $107.24 $51.65 31,462
2021-01-20 $106.85 $107.50 $106.76 $107.42 $51.74 40,880
2021-01-19 $106.76 $106.90 $106.55 $106.67 $51.38 62,696
2021-01-15 $106.17 $106.70 $105.68 $106.35 $51.22 38,702
2021-01-14 $107.12 $107.35 $106.78 $106.78 $51.43 58,880
2021-01-13 $106.67 $107.00 $106.39 $106.76 $51.42 30,800
2021-01-12 $106.26 $106.78 $106.09 $106.73 $51.40 23,174
2021-01-11 $106.00 $106.69 $106.00 $106.44 $51.27 26,962
2021-01-08 $106.53 $106.68 $105.63 $106.55 $51.32 25,238
2021-01-07 $106.38 $106.69 $105.92 $106.45 $51.27 190,062
2021-01-06 $103.90 $106.29 $103.90 $105.57 $50.85 56,852
2021-01-05 $103.63 $104.36 $103.34 $104.13 $50.15 19,008
2021-01-04 $105.36 $105.36 $102.67 $103.61 $49.90 59,620
2020-12-31 $103.94 $105.06 $103.94 $104.85 $50.50 26,120
2020-12-30 $104.36 $104.50 $104.11 $104.20 $50.19 29,408
2020-12-29 $104.70 $104.89 $103.93 $104.05 $50.10 17,802
2020-12-28 $104.51 $104.64 $104.27 $104.36 $50.24 32,832
2020-12-24 $103.91 $103.93 $103.44 $103.93 $50.04 23,442
2020-12-23 $103.82 $104.04 $103.47 $103.47 $49.82 197,216
2020-12-22 $103.86 $103.86 $103.23 $103.27 $49.72 39,694
2020-12-21 $103.15 $103.80 $102.27 $103.57 $49.86 193,944
2020-12-18 $105.37 $105.37 $104.11 $104.59 $50.16 50,174
2020-12-17 $105.17 $105.17 $104.68 $105.00 $50.36 91,442
2020-12-16 $104.33 $104.79 $104.33 $104.57 $50.15 32,134
2020-12-15 $103.99 $104.65 $103.63 $104.52 $50.12 45,404
2020-12-14 $105.00 $105.00 $103.16 $103.16 $49.47 18,244
2020-12-11 $103.84 $104.13 $103.39 $104.01 $49.88 31,092
2020-12-10 $103.97 $104.50 $103.97 $104.43 $50.08 30,226
2020-12-09 $105.00 $105.19 $104.19 $104.59 $50.16 101,676
2020-12-08 $103.67 $104.86 $103.67 $104.78 $50.25 149,464
2020-12-07 $104.50 $104.50 $103.96 $104.16 $49.95 74,662
2020-12-04 $104.02 $104.57 $104.02 $104.57 $50.15 20,240
2020-12-03 $103.07 $103.80 $103.07 $103.32 $49.55 24,190
2020-12-02 $102.56 $103.27 $102.56 $103.21 $49.50 25,286
2020-12-01 $102.90 $103.37 $102.70 $102.89 $49.34 49,392
2020-11-30 $102.67 $102.67 $101.57 $101.76 $48.80 48,038
2020-11-27 $103.14 $103.14 $102.56 $102.60 $49.20 11,718
2020-11-25 $103.22 $103.22 $102.46 $102.67 $49.24 233,704
2020-11-24 $102.18 $103.26 $102.18 $103.26 $49.52 28,170
2020-11-23 $100.94 $101.44 $100.73 $101.26 $48.56 32,888
2020-11-20 $100.60 $100.87 $100.41 $100.44 $48.09 14,650
2020-11-19 $100.23 $100.97 $100.07 $100.90 $48.30 18,000
2020-11-18 $101.98 $102.31 $100.62 $100.62 $48.17 42,096
2020-11-17 $101.63 $102.21 $101.36 $101.87 $48.77 30,414
2020-11-16 $102.19 $102.30 $101.59 $102.30 $48.97 35,640
2020-11-13 $99.46 $100.92 $99.46 $100.74 $48.23 29,226
2020-11-12 $99.98 $100.08 $98.57 $98.99 $47.39 188,528
2020-11-11 $100.69 $100.69 $99.91 $100.31 $48.02 26,678
2020-11-10 $99.21 $100.32 $99.08 $100.18 $47.96 33,372
2020-11-09 $100.64 $101.51 $98.97 $98.97 $47.38 59,288
2020-11-06 $96.37 $96.62 $96.20 $96.23 $46.07 16,006
2020-11-05 $95.77 $97.06 $95.77 $96.37 $46.13 25,718
2020-11-04 $94.72 $96.31 $94.39 $94.87 $45.42 28,706
2020-11-03 $94.09 $95.00 $94.08 $94.48 $45.23 38,252
2020-11-02 $92.09 $92.89 $92.00 $92.79 $44.42 34,922
2020-10-30 $91.06 $91.57 $90.19 $91.31 $43.71 109,994
2020-10-29 $90.62 $92.40 $90.36 $91.59 $43.85 299,348
2020-10-28 $91.97 $92.41 $90.68 $90.68 $43.41 40,426
2020-10-27 $94.68 $94.68 $93.60 $93.60 $44.81 81,530
2020-10-26 $95.74 $95.74 $94.02 $94.98 $45.34 34,022
2020-10-23 $96.80 $96.86 $96.14 $96.59 $46.10 52,798
2020-10-22 $95.77 $96.55 $95.54 $96.47 $46.05 32,606
2020-10-21 $95.86 $96.08 $95.59 $95.66 $45.66 33,642
2020-10-20 $96.19 $96.89 $95.98 $96.15 $45.90 26,722
2020-10-19 $97.61 $97.61 $95.77 $95.78 $45.72 24,384
2020-10-16 $97.44 $97.74 $97.18 $97.31 $46.45 21,704
2020-10-15 $95.98 $97.27 $95.86 $97.18 $46.39 31,014
2020-10-14 $97.85 $97.86 $96.99 $97.10 $46.35 20,814
2020-10-13 $98.34 $98.34 $97.36 $97.52 $46.55 46,322
2020-10-12 $97.65 $98.62 $97.65 $98.45 $47.00 166,614
2020-10-09 $97.62 $97.72 $97.24 $97.39 $46.49 31,262
2020-10-08 $96.48 $97.04 $96.48 $97.04 $46.32 19,026
2020-10-07 $95.26 $96.20 $95.26 $95.90 $45.78 31,374
2020-10-06 $95.64 $96.38 $94.41 $94.63 $45.17 39,328
2020-10-05 $94.49 $95.46 $94.49 $95.46 $45.57 20,658
2020-10-02 $92.56 $94.33 $92.31 $93.87 $44.81 22,412
2020-10-01 $94.29 $94.29 $93.43 $94.02 $44.88 42,774
2020-09-30 $93.10 $94.48 $93.10 $93.96 $44.85 29,524
2020-09-29 $93.61 $93.67 $92.70 $93.02 $44.40 18,018
2020-09-28 $93.07 $94.05 $93.07 $93.58 $44.67 41,636
2020-09-25 $90.94 $92.39 $90.68 $92.25 $44.04 29,190
2020-09-24 $90.51 $91.71 $90.08 $91.06 $43.47 104,522
2020-09-23 $92.94 $93.15 $90.75 $90.75 $43.32 25,730
2020-09-22 $92.73 $93.15 $92.23 $92.77 $44.28 11,814
2020-09-21 $92.92 $92.92 $91.59 $92.49 $44.06 46,880
2020-09-18 $95.51 $95.51 $93.84 $94.25 $44.90 38,886
2020-09-17 $94.49 $95.53 $94.49 $95.10 $45.30 19,120
2020-09-16 $95.92 $96.57 $95.67 $95.67 $45.57 30,446
2020-09-15 $95.95 $96.19 $95.35 $95.58 $45.53 28,180
2020-09-14 $95.00 $95.74 $95.00 $95.54 $45.51 25,274
2020-09-11 $94.12 $94.46 $93.43 $94.18 $44.87 78,154
2020-09-10 $95.72 $95.72 $93.70 $93.80 $44.68 58,548
2020-09-09 $94.80 $95.98 $94.71 $95.50 $45.49 39,764
2020-09-08 $95.19 $95.19 $93.75 $93.95 $44.75 116,846
2020-09-04 $96.74 $97.08 $94.87 $96.20 $45.83 49,906
2020-09-03 $98.52 $98.97 $95.78 $96.33 $45.89 57,312
2020-09-02 $97.72 $98.78 $97.51 $98.78 $47.06 31,190
2020-09-01 $97.04 $97.18 $96.65 $97.18 $46.29 28,358
2020-08-31 $97.53 $97.53 $97.03 $97.17 $46.29 44,280
2020-08-28 $97.50 $97.58 $96.85 $97.58 $46.48 33,290
2020-08-27 $96.64 $97.35 $96.64 $96.97 $46.19 131,112
2020-08-26 $96.44 $96.54 $96.01 $96.42 $45.93 21,768
2020-08-25 $96.88 $96.88 $96.15 $96.52 $45.98 38,796
2020-08-24 $96.11 $96.81 $95.93 $96.81 $46.02 45,616
2020-08-21 $95.25 $95.74 $95.22 $95.73 $45.50 20,512
2020-08-20 $95.17 $95.58 $94.98 $95.46 $45.37 47,868
2020-08-19 $96.17 $96.33 $95.63 $95.63 $45.45 26,786
2020-08-18 $96.45 $96.45 $95.83 $96.00 $45.63 58,502
2020-08-17 $96.64 $96.64 $96.21 $96.31 $45.78 60,230
2020-08-14 $95.84 $96.56 $95.80 $96.22 $45.73 20,410
2020-08-13 $96.45 $96.45 $95.93 $96.08 $45.67 32,876
2020-08-12 $96.64 $96.91 $96.46 $96.79 $46.01 82,484
2020-08-11 $96.81 $97.04 $95.67 $95.67 $45.47 40,614
2020-08-10 $95.50 $96.17 $95.50 $96.12 $45.69 27,750
2020-08-07 $94.37 $95.37 $94.37 $95.31 $45.30 76,586
2020-08-06 $94.31 $94.72 $94.23 $94.69 $45.01 73,196
2020-08-05 $94.44 $94.74 $94.27 $94.50 $44.92 227,154
2020-08-04 $93.61 $94.28 $93.51 $94.28 $44.81 21,608
2020-08-03 $93.69 $93.90 $93.39 $93.75 $44.56 38,870
2020-07-31 $93.18 $93.18 $91.80 $93.02 $44.21 107,240
2020-07-30 $92.85 $93.10 $92.35 $93.03 $44.22 210,260
2020-07-29 $93.38 $93.93 $92.59 $93.76 $44.57 40,704
2020-07-28 $92.71 $93.30 $92.61 $92.76 $44.09 36,708
2020-07-27 $92.85 $93.10 $92.35 $93.10 $44.15 23,926
2020-07-24 $93.12 $93.30 $92.57 $92.73 $43.98 132,644
2020-07-23 $93.97 $94.10 $93.19 $93.46 $44.32 53,044
2020-07-22 $93.18 $94.00 $93.18 $93.99 $44.58 22,022
2020-07-21 $93.42 $93.90 $93.12 $93.34 $44.27 33,374
2020-07-20 $92.84 $92.84 $92.23 $92.55 $43.89 23,100
2020-07-17 $92.97 $93.13 $92.61 $92.89 $44.05 29,058
2020-07-16 $92.22 $92.80 $92.19 $92.66 $43.94 64,584
2020-07-15 $92.94 $93.26 $92.36 $92.75 $43.99 51,058
2020-07-14 $90.10 $91.82 $90.10 $91.77 $43.52 26,272
2020-07-13 $91.33 $92.00 $90.47 $90.51 $42.92 38,392
2020-07-10 $89.52 $90.74 $89.28 $90.74 $43.03 44,270
2020-07-09 $90.19 $90.19 $88.72 $89.29 $42.35 60,968
2020-07-08 $90.40 $90.85 $89.81 $90.60 $42.97 103,146
2020-07-07 $90.56 $90.88 $90.20 $90.21 $42.78 118,336
2020-07-06 $91.81 $91.86 $90.98 $91.24 $43.27 59,930
2020-07-02 $91.26 $91.51 $90.28 $90.50 $42.92 31,652
2020-07-01 $90.12 $90.78 $89.96 $90.01 $42.69 28,192
2020-06-30 $88.82 $90.50 $88.82 $90.11 $42.73 31,210
2020-06-29 $88.17 $88.91 $87.72 $88.76 $42.09 33,538
2020-06-26 $89.01 $89.06 $87.30 $87.52 $41.51 54,026
2020-06-25 $88.32 $89.57 $87.89 $89.49 $42.44 239,432
2020-06-24 $90.29 $90.29 $87.95 $88.49 $41.97 48,358
2020-06-23 $91.49 $91.79 $90.92 $90.92 $43.12 60,338
2020-06-22 $90.49 $91.18 $90.00 $91.08 $43.07 31,880
2020-06-19 $93.06 $93.06 $90.64 $91.03 $43.05 51,268
2020-06-18 $91.08 $91.78 $91.00 $91.67 $43.35 23,822
2020-06-17 $92.68 $92.68 $91.50 $91.64 $43.34 76,542
2020-06-16 $93.51 $93.81 $91.45 $92.25 $43.63 66,514
2020-06-15 $87.65 $91.06 $87.51 $90.72 $42.90 41,416
2020-06-12 $91.14 $91.14 $88.25 $89.92 $42.52 24,918
2020-06-11 $91.59 $92.05 $88.62 $88.63 $41.91 69,784
2020-06-10 $96.08 $96.08 $94.54 $94.54 $44.71 27,146
2020-06-09 $96.23 $96.33 $95.50 $96.00 $45.40 33,786
2020-06-08 $96.26 $97.30 $96.08 $97.30 $46.01 41,072
2020-06-05 $95.27 $96.25 $95.25 $95.58 $45.20 126,148
2020-06-04 $92.43 $92.99 $92.24 $92.96 $43.96 40,442
2020-06-03 $91.62 $92.96 $91.62 $92.78 $43.88 66,522
2020-06-02 $90.65 $90.99 $90.32 $90.99 $43.03 85,168
2020-06-01 $89.60 $90.26 $89.38 $89.99 $42.56 37,254
2020-05-29 $89.46 $89.86 $88.36 $89.81 $42.47 47,064
2020-05-28 $90.86 $90.86 $89.53 $89.54 $42.34 355,124
2020-05-27 $89.68 $90.07 $88.47 $90.07 $42.60 33,016
2020-05-26 $88.43 $88.75 $88.09 $88.09 $41.66 17,392
2020-05-22 $86.20 $86.52 $86.06 $86.52 $40.80 36,716
2020-05-21 $86.65 $87.20 $86.37 $86.48 $40.78 70,412
2020-05-20 $86.63 $87.36 $86.63 $87.05 $41.05 33,626
2020-05-19 $86.83 $86.87 $85.92 $85.92 $40.51 31,958
2020-05-18 $86.18 $87.50 $86.18 $87.04 $41.04 60,516
2020-05-15 $83.23 $83.88 $82.97 $83.88 $39.55 23,530
2020-05-14 $81.84 $83.96 $81.20 $83.96 $39.59 52,174
2020-05-13 $84.37 $84.41 $82.26 $82.83 $39.06 63,730
2020-05-12 $86.90 $87.02 $84.62 $84.62 $39.90 35,980
2020-05-11 $86.25 $86.99 $86.01 $86.53 $40.80 33,244
2020-05-08 $86.05 $87.05 $85.86 $86.88 $40.97 28,630
2020-05-07 $85.12 $85.91 $84.91 $85.02 $40.09 38,096
2020-05-06 $85.85 $85.89 $84.30 $84.30 $39.75 41,328
2020-05-05 $85.84 $86.42 $85.44 $85.44 $40.29 18,848
2020-05-04 $84.19 $84.84 $83.71 $84.84 $40.00 65,438
2020-05-01 $85.89 $85.89 $84.49 $84.81 $39.99 50,388
2020-04-30 $88.23 $88.23 $86.84 $87.24 $41.14 40,966
2020-04-29 $88.54 $89.39 $88.04 $88.84 $41.89 42,988
2020-04-28 $87.67 $88.12 $86.80 $86.84 $40.95 35,368
2020-04-27 $85.29 $86.78 $85.29 $86.51 $40.79 51,770
2020-04-24 $84.27 $84.89 $83.45 $84.59 $39.89 28,332
2020-04-23 $84.08 $84.93 $83.51 $83.51 $39.38 121,734
2020-04-22 $83.82 $84.00 $83.16 $83.66 $39.45 48,282
2020-04-21 $82.82 $83.22 $81.83 $82.09 $38.71 52,860
2020-04-20 $84.99 $85.97 $84.47 $84.68 $39.84 43,186
2020-04-17 $85.41 $86.57 $85.00 $86.31 $40.60 57,320
2020-04-16 $84.17 $84.17 $82.73 $83.61 $39.33 46,078
2020-04-15 $84.10 $84.10 $83.04 $83.69 $39.37 51,122
2020-04-14 $85.61 $86.27 $85.20 $86.15 $40.53 53,288
2020-04-13 $85.63 $85.63 $83.32 $84.23 $39.62 59,486
2020-04-09 $85.07 $86.71 $84.72 $85.82 $40.37 68,740
2020-04-08 $81.83 $83.93 $80.93 $83.75 $39.40 115,720
2020-04-07 $83.29 $83.56 $80.66 $80.66 $37.95 112,820
2020-04-06 $78.31 $80.76 $78.18 $80.29 $37.77 145,868
2020-04-03 $76.56 $77.31 $74.81 $75.59 $35.56 106,222
2020-04-02 $74.50 $76.84 $74.50 $76.80 $36.13 101,602
2020-04-01 $75.13 $76.20 $74.19 $74.95 $35.26 155,986
2020-03-31 $79.66 $80.01 $77.89 $78.32 $36.84 97,460
2020-03-30 $78.30 $79.97 $77.61 $79.78 $37.53 95,596
2020-03-27 $77.20 $79.41 $76.62 $77.46 $36.44 89,002
2020-03-26 $75.80 $79.97 $75.80 $79.77 $37.53 143,916
2020-03-25 $74.06 $77.68 $72.38 $74.78 $35.18 97,470
2020-03-24 $70.38 $73.30 $70.38 $73.30 $34.48 153,398
2020-03-23 $69.49 $69.49 $66.04 $67.30 $31.55 275,340
2020-03-20 $74.23 $74.40 $69.79 $69.86 $32.75 126,498
2020-03-19 $72.93 $74.79 $70.67 $73.49 $34.45 182,252
2020-03-18 $73.93 $75.51 $69.79 $73.35 $34.39 663,940
2020-03-17 $75.49 $78.30 $73.13 $78.17 $36.65 165,644
2020-03-16 $74.25 $79.36 $72.57 $74.07 $34.73 363,432
2020-03-13 $80.24 $83.43 $77.16 $83.43 $39.11 179,892
2020-03-12 $79.26 $81.59 $75.89 $76.98 $36.09 210,312
2020-03-11 $87.63 $87.65 $84.50 $85.40 $40.04 86,966
2020-03-10 $89.39 $89.97 $85.62 $89.97 $42.18 85,396
2020-03-09 $87.37 $89.14 $85.78 $86.26 $40.44 131,788
2020-03-06 $92.78 $94.50 $92.01 $94.05 $44.09 41,900
2020-03-05 $96.46 $97.15 $94.95 $95.81 $44.92 76,576
2020-03-04 $96.97 $98.85 $96.07 $98.82 $46.33 150,438
2020-03-03 $97.80 $99.00 $94.56 $95.21 $44.64 56,356
2020-03-02 $94.13 $97.65 $93.14 $97.65 $45.78 67,814
2020-02-28 $91.99 $93.55 $90.59 $93.47 $43.82 152,804
2020-02-27 $97.48 $98.41 $94.72 $94.72 $44.41 241,404
2020-02-26 $100.35 $101.17 $99.14 $99.23 $46.52 57,452
2020-02-25 $103.47 $103.52 $99.70 $99.97 $46.87 81,664
2020-02-24 $103.79 $104.37 $103.22 $103.41 $48.34 64,844
2020-02-21 $106.84 $106.84 $106.30 $106.51 $49.79 26,452
2020-02-20 $107.03 $107.37 $106.51 $107.20 $50.11 50,050
2020-02-19 $107.41 $107.41 $107.08 $107.19 $50.10 51,876
2020-02-18 $107.09 $107.15 $106.50 $106.89 $49.96 42,988
2020-02-14 $107.68 $107.68 $107.03 $107.44 $50.22 29,378
2020-02-13 $107.14 $107.60 $107.09 $107.48 $50.24 42,208
2020-02-12 $107.52 $107.69 $107.39 $107.63 $50.31 74,284
2020-02-11 $107.19 $107.52 $107.00 $107.08 $50.05 40,740
2020-02-10 $106.05 $106.73 $105.92 $106.73 $49.89 44,752
2020-02-07 $106.72 $106.72 $106.06 $106.29 $49.68 65,858
2020-02-06 $107.04 $107.04 $106.68 $106.82 $49.93 64,104
2020-02-05 $106.00 $106.78 $106.00 $106.71 $49.88 44,022
2020-02-04 $104.97 $105.56 $104.97 $105.14 $49.15 25,024
2020-02-03 $104.04 $104.60 $103.71 $103.91 $48.57 33,976
2020-01-31 $104.91 $104.91 $103.16 $103.53 $48.39 136,824
2020-01-30 $104.42 $105.37 $104.16 $105.35 $49.24 43,142
2020-01-29 $105.63 $105.63 $104.89 $104.95 $49.06 32,714
2020-01-28 $104.96 $105.50 $104.90 $105.31 $49.23 27,432
2020-01-27 $104.48 $104.99 $104.24 $104.48 $48.84 46,390
2020-01-24 $107.18 $107.18 $105.50 $106.01 $49.55 28,164
2020-01-23 $106.63 $106.98 $106.14 $106.87 $49.95 100,514
2020-01-22 $107.39 $107.39 $106.97 $106.97 $50.00 84,838
2020-01-21 $107.07 $107.24 $106.82 $106.91 $49.97 48,900
2020-01-17 $107.41 $107.46 $107.25 $107.46 $50.19 22,408
2020-01-16 $106.84 $107.25 $106.83 $107.25 $50.09 28,832
2020-01-15 $106.14 $106.70 $106.12 $106.35 $49.67 127,224
2020-01-14 $106.07 $106.44 $106.05 $106.25 $49.62 34,400
2020-01-13 $105.78 $106.22 $105.64 $106.22 $49.61 49,208
2020-01-10 $106.04 $106.07 $105.44 $105.52 $49.28 71,608
2020-01-09 $105.78 $105.89 $105.56 $105.84 $49.43 68,214
2020-01-08 $105.04 $105.75 $105.02 $105.37 $49.21 84,390
2020-01-07 $105.23 $105.24 $104.91 $105.05 $49.06 31,718
2020-01-06 $104.86 $105.47 $104.60 $105.47 $49.26 90,196
2020-01-03 $105.10 $105.62 $105.06 $105.33 $49.19 671,714
2020-01-02 $106.04 $106.04 $105.39 $105.85 $49.43 225,610
2019-12-31 $105.02 $105.59 $105.00 $105.57 $49.30 45,084
2019-12-30 $105.74 $105.74 $105.10 $105.21 $49.13 29,370
2019-12-27 $105.89 $105.89 $105.55 $105.64 $49.34 32,376
2019-12-26 $105.55 $105.67 $105.37 $105.56 $49.30 152,392
2019-12-24 $105.47 $105.47 $105.24 $105.28 $49.17 16,392
2019-12-23 $105.66 $105.66 $105.28 $105.28 $49.17 189,584
2019-12-20 $105.65 $105.87 $105.55 $105.55 $49.14 360,324
2019-12-19 $104.89 $105.17 $104.89 $105.07 $48.92 34,344
2019-12-18 $105.01 $105.01 $104.73 $104.83 $48.81 66,582
2019-12-17 $105.01 $105.01 $104.75 $104.79 $48.79 91,610
2019-12-16 $104.70 $104.96 $104.70 $104.77 $48.78 28,048
2019-12-13 $104.30 $104.43 $103.85 $104.10 $48.47 36,538
2019-12-12 $103.33 $104.47 $103.17 $104.28 $48.55 44,574
2019-12-11 $103.37 $103.45 $103.06 $103.26 $48.08 83,190
2019-12-10 $103.35 $103.38 $103.00 $103.22 $48.06 26,514
2019-12-09 $103.35 $103.56 $103.33 $103.33 $48.11 81,278
2019-12-06 $103.38 $103.69 $103.25 $103.44 $48.16 38,830
2019-12-05 $102.51 $102.59 $102.16 $102.51 $47.73 35,668
2019-12-04 $102.03 $102.56 $101.95 $102.42 $47.69 62,594
2019-12-03 $101.57 $101.70 $101.00 $101.67 $47.34 115,500
2019-12-02 $103.35 $103.35 $102.36 $102.41 $47.68 36,282
2019-11-29 $103.38 $103.42 $103.12 $103.12 $48.01 15,234
2019-11-27 $103.39 $103.58 $103.25 $103.48 $48.18 114,060
2019-11-26 $103.19 $103.19 $102.99 $103.18 $48.04 44,918
2019-11-25 $102.76 $103.00 $102.76 $102.99 $47.95 82,798
2019-11-22 $102.65 $102.76 $102.40 $102.63 $47.67 30,562
2019-11-21 $102.59 $102.59 $102.11 $102.42 $47.57 42,528
2019-11-20 $102.67 $102.79 $102.01 $102.48 $47.60 56,964
2019-11-19 $103.37 $103.37 $102.82 $102.85 $47.77 300,068
2019-11-18 $103.15 $103.31 $102.96 $103.27 $47.97 178,644
2019-11-15 $102.96 $103.13 $102.80 $103.13 $47.90 31,530
2019-11-14 $102.35 $102.53 $102.14 $102.48 $47.60 22,536
2019-11-13 $102.10 $102.60 $102.10 $102.49 $47.61 110,018
2019-11-12 $102.58 $102.79 $102.29 $102.42 $47.57 143,270
2019-11-11 $102.23 $102.47 $102.23 $102.37 $47.55 8,756
2019-11-08 $102.33 $102.58 $102.09 $102.58 $47.65 31,156
2019-11-07 $102.63 $102.79 $102.30 $102.35 $47.54 23,230
2019-11-06 $102.14 $102.17 $101.82 $102.05 $47.40 24,120
2019-11-05 $102.17 $102.24 $101.91 $102.06 $47.41 53,708
2019-11-04 $102.10 $102.17 $101.92 $102.05 $47.40 24,050
2019-11-01 $101.01 $101.52 $101.01 $101.52 $47.16 12,278
2019-10-31 $100.83 $100.83 $100.05 $100.45 $46.66 21,060
2019-10-30 $100.79 $100.95 $100.34 $100.94 $46.89 679,274
2019-10-29 $100.51 $100.92 $100.51 $100.69 $46.77 37,934
2019-10-28 $100.63 $100.91 $100.47 $100.63 $46.74 33,986
2019-10-25 $99.85 $100.34 $99.85 $100.24 $46.56 21,700
2019-10-24 $100.22 $100.22 $99.57 $99.74 $46.33 215,078
2019-10-23 $99.73 $99.94 $99.64 $99.94 $46.42 19,006
2019-10-22 $99.95 $100.21 $99.71 $99.83 $46.37 33,806
2019-10-21 $99.67 $99.96 $99.67 $99.96 $46.34 40,130
2019-10-18 $99.11 $99.44 $99.11 $99.31 $46.04 19,582
2019-10-17 $99.34 $99.50 $99.00 $99.26 $46.02 27,704
2019-10-16 $99.00 $99.24 $98.92 $98.99 $45.89 17,588
2019-10-15 $98.78 $99.41 $98.77 $99.17 $45.98 22,070
2019-10-14 $98.44 $98.53 $98.27 $98.40 $45.62 121,084
2019-10-11 $98.50 $99.20 $98.50 $98.64 $45.73 30,622
2019-10-10 $97.13 $97.75 $97.13 $97.53 $45.22 57,534
2019-10-09 $96.85 $97.13 $96.60 $96.88 $44.92 22,882
2019-10-08 $96.98 $96.98 $96.09 $96.11 $44.56 28,252
2019-10-07 $97.70 $98.10 $97.59 $97.64 $45.27 16,844
2019-10-04 $96.97 $97.97 $96.97 $97.97 $45.42 16,110
2019-10-03 $95.96 $96.62 $95.20 $96.55 $44.76 27,264
2019-10-02 $97.30 $97.30 $95.85 $96.08 $44.54 25,286
2019-10-01 $99.42 $99.44 $97.74 $97.76 $45.32 16,928
2019-09-30 $98.89 $99.28 $98.89 $99.11 $45.95 27,958
2019-09-27 $99.25 $99.31 $98.23 $98.75 $45.78 16,460
2019-09-26 $99.14 $99.14 $98.56 $98.82 $45.81 78,152
2019-09-25 $98.59 $99.08 $98.50 $99.04 $45.92 35,786
2019-09-24 $99.41 $99.41 $98.21 $98.39 $45.62 20,586
2019-09-23 $98.83 $99.46 $98.83 $99.27 $45.93 49,950
2019-09-20 $99.59 $99.79 $99.17 $99.17 $45.88 25,230
2019-09-19 $99.63 $99.80 $99.38 $99.38 $45.98 15,088
2019-09-18 $99.34 $99.47 $98.75 $99.44 $46.01 92,212
2019-09-17 $99.18 $99.47 $99.10 $99.47 $46.02 20,746
2019-09-16 $99.24 $99.36 $99.11 $99.36 $45.97 16,416
2019-09-13 $99.83 $99.99 $99.50 $99.54 $46.05 23,094
2019-09-12 $99.75 $99.94 $99.27 $99.68 $46.12 33,738
2019-09-11 $98.84 $99.50 $98.60 $99.49 $46.03 10,904
2019-09-10 $98.14 $98.64 $97.98 $98.64 $45.64 34,638
2019-09-09 $98.26 $98.32 $98.00 $98.29 $45.47 63,318
2019-09-06 $97.86 $97.89 $97.58 $97.76 $45.23 96,192
2019-09-05 $97.37 $97.90 $97.37 $97.58 $45.15 28,290
2019-09-04 $96.19 $96.60 $96.14 $96.60 $44.69 41,066
2019-09-03 $95.27 $95.52 $95.00 $95.52 $44.19 23,434
2019-08-30 $96.21 $96.30 $95.60 $95.91 $44.37 37,430
2019-08-29 $95.59 $95.95 $95.44 $95.72 $44.28 126,308
2019-08-28 $93.80 $94.69 $93.80 $94.68 $43.80 8,476
2019-08-27 $95.02 $95.02 $93.80 $94.03 $43.50 14,840
2019-08-26 $94.59 $94.59 $94.15 $94.57 $43.63 20,270
2019-08-23 $95.80 $96.12 $93.46 $93.81 $43.28 23,116
2019-08-22 $96.35 $96.40 $95.93 $96.29 $44.42 7,356
2019-08-21 $96.20 $96.20 $95.92 $96.07 $44.32 17,650
2019-08-20 $96.03 $96.03 $95.36 $95.36 $43.99 12,418
2019-08-19 $96.17 $96.30 $95.98 $96.24 $44.40 32,394
2019-08-16 $94.17 $95.17 $94.17 $95.13 $43.89 21,196
2019-08-15 $93.97 $93.97 $92.94 $93.68 $43.22 36,194
2019-08-14 $94.92 $94.92 $93.59 $93.67 $43.21 30,204
2019-08-13 $94.97 $96.54 $94.82 $96.10 $44.33 51,604
2019-08-12 $95.46 $95.63 $94.75 $95.02 $43.84 19,674
2019-08-09 $96.34 $96.46 $95.54 $96.06 $44.32 89,750
2019-08-08 $95.51 $96.67 $95.51 $96.59 $44.56 23,134
2019-08-07 $94.11 $95.26 $93.30 $95.04 $43.84 26,044
2019-08-06 $94.46 $95.16 $93.98 $95.09 $43.87 81,578
2019-08-05 $95.46 $95.46 $93.31 $94.12 $43.42 31,332
2019-08-02 $97.00 $97.02 $96.24 $96.73 $44.62 23,402
2019-08-01 $98.36 $99.10 $97.15 $97.28 $44.88 40,482
2019-07-31 $99.37 $99.37 $97.92 $98.37 $45.38 18,432
2019-07-30 $99.02 $99.24 $98.89 $99.24 $45.78 31,918
2019-07-29 $99.39 $99.45 $99.27 $99.28 $45.80 24,826
2019-07-26 $99.02 $99.40 $99.02 $99.34 $45.83 18,206
2019-07-25 $99.21 $99.21 $98.64 $98.77 $45.57 202,694
2019-07-24 $98.61 $99.30 $98.61 $99.26 $45.79 22,272
2019-07-23 $98.24 $98.70 $98.21 $98.65 $45.51 27,198
2019-07-22 $98.29 $98.29 $97.93 $98.16 $45.20 16,830
2019-07-19 $98.88 $98.88 $98.16 $98.16 $45.20 12,854
2019-07-18 $98.04 $98.63 $97.93 $98.59 $45.40 9,194
2019-07-17 $98.78 $98.78 $98.02 $98.02 $45.14 30,742
2019-07-16 $98.93 $98.96 $98.66 $98.76 $45.48 17,360
2019-07-15 $99.23 $99.23 $98.85 $98.98 $45.58 20,494
2019-07-12 $98.73 $99.06 $98.73 $99.05 $45.61 22,432
2019-07-11 $98.66 $98.66 $98.10 $98.48 $45.35 77,430
2019-07-10 $98.50 $98.62 $98.30 $98.44 $45.33 34,320
2019-07-09 $97.78 $98.20 $97.78 $98.16 $45.20 13,990
2019-07-08 $98.21 $98.39 $97.99 $98.17 $45.21 32,928
2019-07-05 $98.39 $98.62 $97.98 $98.56 $45.39 30,024
2019-07-03 $98.19 $98.68 $98.19 $98.68 $45.44 12,796
2019-07-02 $97.69 $97.97 $97.48 $97.88 $45.07 36,032
2019-07-01 $98.15 $98.19 $97.26 $97.63 $44.96 50,158
2019-06-28 $96.84 $97.18 $96.75 $97.17 $44.75 39,788
2019-06-27 $96.34 $96.59 $96.24 $96.45 $44.41 154,716
2019-06-26 $96.50 $96.58 $96.06 $96.13 $44.27 46,496
2019-06-25 $97.09 $97.09 $96.26 $96.26 $44.33 36,648
2019-06-24 $97.38 $97.46 $97.05 $97.05 $44.69 18,682
2019-06-21 $97.69 $97.94 $97.51 $97.66 $44.87 43,342
2019-06-20 $97.75 $97.91 $97.10 $97.90 $44.98 94,300
2019-06-19 $96.83 $97.06 $96.61 $96.91 $44.52 32,866
2019-06-18 $96.27 $97.10 $96.27 $96.74 $44.45 47,736
2019-06-17 $96.02 $96.11 $95.80 $95.89 $44.06 29,706
2019-06-14 $95.95 $96.10 $95.68 $95.96 $44.09 55,792
2019-06-13 $95.94 $96.07 $95.72 $96.06 $44.13 30,334
2019-06-12 $95.74 $95.80 $95.49 $95.64 $43.94 40,366
2019-06-11 $96.21 $96.28 $95.58 $95.76 $44.00 30,394
2019-06-10 $95.88 $96.09 $95.61 $95.68 $43.96 49,932
2019-06-07 $95.16 $95.76 $95.16 $95.42 $43.84 98,804
2019-06-06 $94.36 $95.02 $94.20 $94.81 $43.56 99,816
2019-06-05 $94.07 $94.24 $93.48 $94.24 $43.30 48,594
2019-06-04 $92.61 $93.56 $92.51 $93.56 $42.99 43,950
2019-06-03 $91.36 $92.03 $91.31 $91.80 $42.18 82,572
2019-05-31 $91.49 $91.67 $91.17 $91.18 $41.89 46,924
2019-05-30 $92.60 $92.77 $91.98 $92.31 $42.41 193,610
2019-05-29 $92.52 $92.59 $91.77 $92.40 $42.45 43,680
2019-05-28 $94.16 $94.28 $92.86 $92.86 $42.66 60,422
2019-05-24 $94.62 $94.62 $94.10 $94.36 $43.23 20,264
2019-05-23 $94.42 $94.42 $93.60 $94.18 $43.15 107,952
2019-05-22 $95.21 $95.37 $94.96 $95.13 $43.58 67,506
2019-05-21 $95.35 $95.65 $95.26 $95.50 $43.75 135,634
2019-05-20 $94.84 $95.25 $94.57 $94.82 $43.44 48,884
2019-05-17 $94.97 $95.93 $94.97 $95.30 $43.66 33,274
2019-05-16 $95.22 $96.13 $95.22 $95.61 $43.80 33,600
2019-05-15 $94.22 $95.18 $94.05 $94.99 $43.52 242,496
2019-05-14 $94.14 $95.22 $94.14 $94.65 $43.37 119,650
2019-05-13 $94.20 $94.37 $93.56 $93.88 $43.01 38,314
2019-05-10 $94.96 $96.05 $94.15 $95.83 $43.91 39,520
2019-05-09 $94.84 $95.37 $94.22 $95.25 $43.64 38,568
2019-05-08 $95.63 $96.08 $95.52 $95.53 $43.77 27,146
2019-05-07 $96.39 $96.50 $95.17 $95.73 $43.86 40,892
2019-05-06 $96.20 $97.33 $96.20 $97.22 $44.54 53,614
2019-05-03 $97.21 $97.65 $97.14 $97.64 $44.73 25,840
2019-05-02 $96.85 $97.05 $96.24 $96.71 $44.31 27,688
2019-05-01 $97.75 $97.82 $96.90 $96.90 $44.40 46,550
2019-04-30 $97.37 $97.61 $96.86 $97.61 $44.72 48,166
2019-04-29 $97.15 $97.42 $97.12 $97.12 $44.50 113,002
2019-04-26 $96.60 $97.03 $96.46 $97.03 $44.46 45,408
2019-04-25 $96.78 $96.89 $96.23 $96.54 $44.23 287,804
2019-04-24 $97.15 $97.25 $96.92 $97.06 $44.47 28,044
2019-04-23 $96.69 $97.26 $96.62 $97.19 $44.53 49,082
2019-04-22 $96.79 $96.86 $96.62 $96.73 $44.23 22,286
2019-04-18 $97.07 $97.07 $96.56 $96.89 $44.30 22,314
2019-04-17 $97.32 $97.32 $96.71 $96.84 $44.28 36,010
2019-04-16 $96.99 $97.00 $96.71 $96.94 $44.32 44,300
2019-04-15 $96.98 $96.98 $96.55 $96.72 $44.22 33,104
2019-04-12 $96.89 $96.91 $96.50 $96.91 $44.31 26,896
2019-04-11 $96.36 $96.46 $96.08 $96.31 $44.03 34,388
2019-04-10 $95.92 $96.11 $95.81 $96.10 $43.94 28,706
2019-04-09 $96.28 $96.28 $95.68 $95.84 $43.82 75,744
2019-04-08 $96.30 $96.51 $96.15 $96.51 $44.13 39,400
2019-04-05 $96.26 $96.54 $96.26 $96.54 $44.14 25,792
2019-04-04 $95.71 $96.03 $95.69 $96.01 $43.90 18,822
2019-04-03 $95.98 $96.01 $95.42 $95.69 $43.75 21,222
2019-04-02 $95.71 $95.71 $95.37 $95.57 $43.70 28,814
2019-04-01 $95.26 $95.70 $95.22 $95.70 $43.76 30,628
2019-03-29 $94.65 $94.68 $94.34 $94.63 $43.27 18,572
2019-03-28 $94.05 $94.25 $93.85 $94.10 $43.02 51,386
2019-03-27 $94.28 $94.28 $93.40 $93.83 $42.90 13,544
2019-03-26 $93.93 $94.38 $93.76 $94.17 $43.06 25,294
2019-03-25 $93.56 $93.78 $93.19 $93.60 $42.66 16,838
2019-03-22 $94.76 $94.93 $93.66 $93.73 $42.72 31,720
2019-03-21 $94.18 $95.46 $94.18 $95.25 $43.41 15,272
2019-03-20 $94.73 $94.95 $94.13 $94.31 $42.99 57,244
2019-03-19 $95.56 $95.56 $94.74 $94.81 $43.21 23,782
2019-03-18 $94.80 $95.15 $94.74 $95.10 $43.35 40,052
2019-03-15 $94.45 $94.82 $94.43 $94.64 $43.14 13,344
2019-03-14 $94.37 $94.37 $94.12 $94.25 $42.96 10,110
2019-03-13 $94.10 $94.51 $94.04 $94.26 $42.96 24,752
2019-03-12 $93.67 $93.96 $93.65 $93.70 $42.71 13,798
2019-03-11 $92.69 $93.59 $92.69 $93.59 $42.66 33,288
2019-03-08 $91.98 $92.38 $91.81 $92.38 $42.11 82,216
2019-03-07 $92.89 $92.89 $92.33 $92.49 $42.16 26,042
2019-03-06 $93.70 $93.70 $93.07 $93.11 $42.44 22,994
2019-03-05 $94.06 $94.06 $93.70 $93.77 $42.74 14,482
2019-03-04 $94.58 $94.61 $93.24 $93.87 $42.79 20,314
2019-03-01 $94.47 $94.47 $93.89 $94.30 $42.98 27,678
2019-02-28 $94.01 $94.17 $93.88 $93.90 $42.80 16,508
2019-02-27 $93.97 $94.24 $93.74 $94.12 $42.90 92,388
2019-02-26 $94.07 $94.42 $94.03 $94.03 $42.86 29,394
2019-02-25 $94.71 $94.85 $94.17 $94.17 $42.92 30,172
2019-02-22 $93.95 $94.23 $93.88 $94.11 $42.89 60,690
2019-02-21 $93.89 $93.98 $93.54 $93.75 $42.73 169,936
2019-02-20 $93.88 $94.09 $93.67 $94.08 $42.88 20,434
2019-02-19 $93.39 $94.03 $93.39 $93.75 $42.73 26,316
2019-02-15 $93.06 $93.73 $93.06 $93.73 $42.66 16,752
2019-02-14 $92.45 $92.88 $92.15 $92.56 $42.13 86,006
2019-02-13 $92.72 $93.00 $92.56 $92.85 $42.26 64,016
2019-02-12 $92.12 $92.56 $92.08 $92.43 $42.07 13,608
2019-02-11 $91.64 $91.64 $91.27 $91.49 $41.64 18,188
2019-02-08 $90.98 $91.46 $90.58 $91.46 $41.63 15,784
2019-02-07 $91.62 $91.62 $90.80 $91.37 $41.59 12,062
2019-02-06 $91.88 $92.05 $91.83 $91.94 $41.85 26,838
2019-02-05 $91.81 $92.00 $91.59 $91.96 $41.85 28,856
2019-02-04 $91.23 $91.66 $90.91 $91.66 $41.72 24,296
2019-02-01 $91.21 $91.39 $90.89 $91.25 $41.53 74,164
2019-01-31 $90.22 $91.14 $90.11 $91.01 $41.42 22,458
2019-01-30 $89.89 $90.47 $89.51 $90.32 $41.11 59,436
2019-01-29 $89.42 $89.71 $89.20 $89.36 $40.67 68,782
2019-01-28 $89.07 $89.28 $88.62 $89.23 $40.61 28,862
2019-01-25 $89.66 $89.97 $89.55 $89.73 $40.84 44,832
2019-01-24 $89.17 $89.28 $88.68 $89.08 $40.54 123,904
2019-01-23 $89.40 $89.40 $88.78 $89.28 $40.63 15,506
2019-01-22 $89.61 $89.61 $88.51 $88.93 $40.48 43,636
2019-01-18 $89.63 $90.18 $89.42 $90.18 $40.99 30,248
2019-01-17 $88.14 $89.18 $88.14 $88.85 $40.38 11,068
2019-01-16 $88.22 $88.58 $88.15 $88.36 $40.16 17,936
2019-01-15 $87.56 $88.10 $87.55 $88.07 $40.03 39,548
2019-01-14 $87.18 $87.60 $87.18 $87.46 $39.75 18,952
2019-01-11 $87.46 $87.86 $87.19 $87.84 $39.93 33,342
2019-01-10 $86.80 $87.72 $86.61 $87.72 $39.87 24,008
2019-01-09 $87.46 $87.50 $87.16 $87.22 $39.64 96,498
2019-01-08 $86.99 $87.11 $86.39 $86.96 $39.53 27,454
2019-01-07 $85.82 $86.75 $85.68 $86.26 $39.21 25,324
2019-01-04 $84.36 $85.77 $84.36 $85.65 $38.93 20,256
2019-01-03 $84.16 $84.28 $83.13 $83.13 $37.78 15,970
2019-01-02 $83.47 $84.83 $83.32 $84.62 $38.46 37,734
2018-12-31 $84.44 $84.62 $83.68 $84.62 $38.46 75,292
2018-12-28 $84.45 $84.98 $83.67 $83.86 $38.12 58,678
2018-12-27 $82.27 $83.86 $81.14 $83.83 $38.10 166,232
2018-12-26 $80.10 $83.20 $79.49 $83.20 $37.82 167,552
2018-12-24 $81.84 $81.84 $79.60 $79.60 $36.18 136,306
2018-12-21 $84.25 $85.33 $82.50 $82.69 $37.43 29,032
2018-12-20 $84.98 $85.14 $83.08 $83.82 $37.94 47,622
2018-12-19 $86.47 $87.31 $84.62 $85.12 $38.53 69,476
2018-12-18 $87.16 $87.20 $85.92 $86.40 $39.10 63,704
2018-12-17 $88.20 $88.21 $86.23 $86.59 $39.19 34,000
2018-12-14 $89.05 $89.28 $88.26 $88.38 $40.00 18,868
2018-12-13 $89.93 $90.03 $89.39 $89.75 $40.62 8,532
2018-12-12 $90.42 $90.50 $89.67 $89.67 $40.58 55,286
2018-12-11 $90.48 $90.58 $89.10 $89.49 $40.50 20,296
2018-12-10 $89.70 $89.70 $87.95 $89.53 $40.52 19,412
2018-12-07 $91.04 $91.04 $89.46 $89.71 $40.60 11,060
2018-12-06 $90.44 $90.44 $89.08 $90.16 $40.81 26,498
2018-12-04 $93.98 $93.98 $91.46 $91.46 $41.39 64,098
2018-12-03 $94.39 $94.39 $93.63 $93.88 $42.49 25,790
2018-11-30 $92.43 $92.97 $92.43 $92.97 $42.08 16,594
2018-11-29 $92.40 $92.95 $92.40 $92.54 $41.88 34,808
2018-11-28 $91.54 $92.59 $91.10 $92.59 $41.91 74,546
2018-11-27 $90.42 $91.10 $90.41 $91.06 $41.21 19,836
2018-11-26 $90.43 $90.85 $90.37 $90.56 $40.99 9,858
2018-11-23 $89.63 $90.12 $89.59 $89.75 $40.62 14,644
2018-11-21 $90.49 $90.82 $90.17 $90.19 $40.82 89,432
2018-11-20 $91.07 $91.07 $89.93 $90.15 $40.80 14,898
2018-11-19 $92.69 $92.69 $91.79 $92.11 $41.61 29,150
2018-11-16 $92.16 $92.91 $92.16 $92.81 $41.93 39,700
2018-11-15 $91.26 $92.32 $90.82 $92.27 $41.69 30,376
2018-11-14 $92.96 $92.96 $91.26 $91.64 $41.40 40,608
2018-11-13 $92.76 $92.81 $92.18 $92.18 $41.65 14,356
2018-11-12 $93.63 $93.63 $92.51 $92.51 $41.80 37,824
2018-11-09 $93.90 $93.90 $93.20 $93.70 $42.33 62,694
2018-11-08 $94.10 $94.34 $94.00 $94.07 $42.50 28,116
2018-11-07 $93.57 $94.31 $93.26 $94.31 $42.61 22,716
2018-11-06 $92.43 $92.93 $92.43 $92.93 $41.99 10,236
2018-11-05 $91.72 $92.43 $91.72 $92.43 $41.76 12,428
2018-11-02 $92.45 $92.45 $90.93 $91.36 $41.28 24,050
2018-11-01 $91.56 $91.94 $91.29 $91.91 $41.52 15,340
2018-10-31 $91.57 $91.96 $91.24 $91.24 $41.22 27,388
2018-10-30 $89.74 $91.09 $89.74 $91.08 $41.15 128,274
2018-10-29 $90.35 $90.96 $88.85 $89.59 $40.48 24,140
2018-10-26 $89.91 $90.07 $88.56 $89.33 $40.36 63,640
2018-10-25 $89.98 $91.14 $89.98 $90.64 $40.95 130,506
2018-10-24 $91.63 $91.63 $89.52 $89.57 $40.47 36,572
2018-10-23 $90.87 $91.95 $90.25 $91.50 $41.34 14,822
2018-10-22 $93.03 $93.03 $92.05 $92.16 $41.56 144,854
2018-10-19 $92.58 $93.22 $92.58 $92.78 $41.84 26,772
2018-10-18 $93.10 $93.45 $92.25 $92.34 $41.65 13,846
2018-10-17 $93.19 $93.58 $92.68 $93.32 $42.09 15,310
2018-10-16 $92.28 $93.43 $92.19 $93.39 $42.12 14,924
2018-10-15 $91.95 $92.61 $91.83 $91.89 $41.44 68,518
2018-10-12 $92.43 $92.43 $91.11 $92.00 $41.49 27,848
2018-10-11 $93.23 $93.52 $90.92 $91.37 $41.21 27,400
2018-10-10 $95.92 $95.92 $93.55 $93.59 $42.21 76,800
2018-10-09 $96.02 $96.22 $95.91 $96.10 $43.34 8,702
2018-10-08 $95.72 $96.20 $95.51 $96.20 $43.39 12,206
2018-10-05 $96.28 $96.28 $95.37 $95.82 $43.22 19,166
2018-10-04 $96.30 $96.30 $95.60 $96.09 $43.34 11,354
2018-10-03 $96.82 $96.97 $96.22 $96.41 $43.48 24,338
2018-10-02 $96.27 $96.70 $96.18 $96.54 $43.54 26,424
2018-10-01 $96.41 $96.58 $96.22 $96.22 $43.40 14,578
2018-09-28 $95.80 $96.20 $95.50 $96.04 $43.31 20,970
2018-09-27 $95.87 $96.37 $95.74 $95.89 $43.25 152,372
2018-09-26 $96.26 $96.51 $95.62 $95.71 $43.17 27,124
2018-09-25 $96.77 $96.77 $96.04 $96.11 $43.35 170,440
2018-09-24 $97.43 $97.43 $96.86 $96.98 $43.59 14,878
2018-09-21 $97.76 $97.76 $97.58 $97.65 $43.89 40,992
2018-09-20 $97.01 $97.52 $96.87 $97.52 $43.83 53,136
2018-09-19 $96.61 $96.95 $96.61 $96.71 $43.47 15,086
2018-09-18 $96.42 $96.96 $96.42 $96.81 $43.51 17,944
2018-09-17 $96.58 $96.72 $96.40 $96.41 $43.33 10,742
2018-09-14 $96.78 $96.78 $96.40 $96.66 $43.45 7,854
2018-09-13 $96.50 $96.64 $96.39 $96.64 $43.44 10,576
2018-09-12 $96.14 $96.30 $96.05 $96.21 $43.24 62,502
2018-09-11 $95.83 $96.20 $95.67 $96.20 $43.24 16,276
2018-09-10 $95.95 $96.23 $95.92 $95.93 $43.12 23,538
2018-09-07 $95.84 $95.94 $95.56 $95.73 $43.03 27,756
2018-09-06 $96.27 $96.27 $95.80 $96.09 $43.19 105,704
2018-09-05 $95.72 $96.15 $95.72 $96.09 $43.19 71,552
2018-09-04 $95.88 $95.98 $95.60 $95.73 $43.03 7,850
2018-08-31 $95.82 $96.02 $95.76 $96.01 $43.15 5,292
2018-08-30 $96.33 $96.33 $95.90 $95.97 $43.13 14,828
2018-08-29 $96.17 $96.56 $96.13 $96.49 $43.37 18,156
2018-08-28 $96.38 $96.38 $96.13 $96.18 $43.23 16,068
2018-08-27 $95.95 $96.26 $95.95 $96.16 $43.22 16,360
2018-08-24 $95.52 $95.76 $95.35 $95.72 $43.02 14,346
2018-08-23 $95.42 $95.55 $95.22 $95.25 $42.81 74,842
2018-08-22 $95.67 $95.75 $95.54 $95.57 $42.96 44,136
2018-08-21 $95.97 $96.01 $95.86 $95.92 $43.11 3,814
2018-08-20 $95.94 $96.00 $95.80 $95.91 $43.04 9,162
2018-08-17 $94.94 $95.79 $94.94 $95.67 $42.94 7,822
2018-08-16 $94.59 $95.22 $94.59 $95.09 $42.67 24,976
2018-08-15 $94.04 $94.12 $93.52 $94.12 $42.24 17,064
2018-08-14 $94.19 $94.55 $94.19 $94.55 $42.43 7,392
2018-08-13 $94.29 $94.29 $93.77 $93.93 $42.15 61,222
2018-08-10 $94.48 $94.48 $94.14 $94.25 $42.30 12,114
2018-08-09 $94.96 $95.02 $94.87 $94.92 $42.60 14,118
2018-08-08 $95.03 $95.04 $94.73 $94.97 $42.62 5,382
2018-08-07 $95.00 $95.14 $94.98 $95.01 $42.64 21,682
2018-08-06 $94.68 $94.99 $94.44 $94.89 $42.59 11,010
2018-08-03 $94.13 $94.63 $94.13 $94.63 $42.47 4,668
2018-08-02 $93.27 $94.15 $93.27 $94.13 $42.24 13,718
2018-08-01 $94.06 $94.11 $93.66 $93.87 $42.13 14,868
2018-07-31 $93.80 $94.28 $93.80 $93.99 $42.18 12,920
2018-07-30 $93.68 $93.77 $93.48 $93.54 $41.98 15,746
2018-07-27 $94.03 $94.09 $93.43 $93.60 $42.01 127,974
2018-07-26 $93.82 $94.30 $93.82 $94.01 $42.19 123,946
2018-07-25 $93.07 $93.56 $92.98 $93.56 $41.99 8,602
2018-07-24 $93.08 $93.38 $93.00 $93.12 $41.79 267,640
2018-07-23 $92.97 $93.15 $92.82 $93.14 $41.68 7,434
2018-07-20 $93.00 $93.10 $93.00 $93.10 $41.66 8,282
2018-07-19 $93.03 $93.40 $92.95 $93.26 $41.73 8,980
2018-07-18 $93.17 $93.35 $93.13 $93.35 $41.77 17,336
2018-07-17 $92.92 $93.36 $92.92 $93.25 $41.73 11,766
2018-07-16 $93.22 $93.22 $92.90 $93.04 $41.63 22,912
2018-07-13 $92.95 $93.28 $92.95 $93.26 $41.73 29,114
2018-07-12 $93.10 $93.13 $92.94 $93.08 $41.65 8,038
2018-07-11 $92.64 $93.07 $92.57 $92.57 $41.42 20,992
2018-07-10 $92.98 $93.30 $92.98 $93.17 $41.69 12,152
2018-07-09 $92.62 $93.04 $92.62 $92.77 $41.51 53,062
2018-07-06 $91.89 $92.43 $91.89 $92.41 $41.35 11,844
2018-07-05 $91.55 $91.80 $91.19 $91.80 $41.08 65,812
2018-07-03 $91.37 $91.42 $91.34 $91.37 $40.88 3,234
2018-07-02 $90.72 $91.02 $90.48 $91.02 $40.73 13,634
2018-06-29 $91.34 $91.79 $91.14 $91.14 $40.78 10,284
2018-06-28 $90.50 $90.60 $90.45 $90.60 $40.54 33,246
2018-06-27 $91.29 $91.77 $90.46 $90.52 $40.50 112,284
2018-06-26 $91.01 $91.29 $90.97 $91.29 $40.85 5,884
2018-06-25 $91.58 $91.58 $90.61 $90.99 $40.71 44,056
2018-06-22 $92.18 $92.35 $92.18 $92.21 $41.13 7,404
2018-06-21 $92.05 $92.05 $91.82 $91.82 $40.96 5,566
2018-06-20 $92.29 $92.37 $92.08 $92.18 $41.12 12,440
2018-06-19 $91.76 $92.20 $91.76 $92.10 $41.08 51,458
2018-06-18 $92.18 $92.43 $92.05 $92.36 $41.20 60,150
2018-06-15 $92.36 $92.72 $92.22 $92.62 $41.32 22,380
2018-06-14 $92.73 $92.74 $92.57 $92.70 $41.35 51,818
2018-06-13 $93.29 $93.29 $92.44 $92.52 $41.27 63,936
2018-06-12 $93.11 $93.24 $92.96 $93.18 $41.57 23,276
2018-06-11 $93.01 $93.30 $93.01 $93.07 $41.52 9,574
2018-06-08 $92.52 $92.90 $92.52 $92.86 $41.42 7,976
2018-06-07 $92.60 $92.92 $92.50 $92.74 $41.37 25,314
2018-06-06 $91.97 $92.22 $91.86 $92.19 $41.13 137,622
2018-06-05 $91.82 $91.83 $91.69 $91.80 $40.95 13,994
2018-06-04 $91.78 $91.97 $91.65 $91.82 $40.96 9,642
2018-06-01 $91.22 $91.52 $91.22 $91.40 $40.77 15,434
2018-05-31 $91.38 $91.38 $90.66 $90.78 $40.50 6,388
2018-05-30 $90.81 $91.51 $90.81 $91.38 $40.76 10,332
2018-05-29 $90.45 $90.64 $89.82 $90.20 $40.24 13,358
2018-05-25 $91.22 $91.22 $90.87 $91.08 $40.63 19,018
2018-05-24 $91.26 $91.37 $90.87 $91.24 $40.70 146,070
2018-05-23 $91.03 $91.41 $90.89 $91.40 $40.77 20,278
2018-05-22 $91.58 $91.70 $91.24 $91.27 $40.71 27,292
2018-05-21 $91.33 $91.68 $91.33 $91.58 $40.79 7,510
2018-05-18 $91.01 $91.07 $90.90 $90.92 $40.50 14,804
2018-05-17 $91.10 $91.37 $90.97 $91.01 $40.54 7,256
2018-05-16 $91.04 $91.30 $90.98 $91.13 $40.59 35,212
2018-05-15 $90.78 $90.90 $90.61 $90.66 $40.39 91,572
2018-05-14 $91.56 $91.58 $91.22 $91.22 $40.63 6,126
2018-05-11 $91.13 $91.38 $91.03 $91.29 $40.67 16,578
2018-05-10 $90.30 $90.97 $90.30 $90.97 $40.52 7,980
2018-05-09 $89.62 $90.20 $89.57 $90.07 $40.12 11,904
2018-05-08 $89.31 $89.47 $88.92 $88.92 $39.61 11,142
2018-05-07 $89.75 $89.81 $89.48 $89.48 $39.86 10,904
2018-05-04 $88.21 $89.51 $88.07 $89.35 $39.80 18,562
2018-05-03 $88.34 $88.64 $87.48 $88.30 $39.33 23,762
2018-05-02 $88.93 $89.23 $88.78 $88.98 $39.64 10,886
2018-05-01 $88.90 $89.17 $88.31 $89.17 $39.72 23,694
2018-04-30 $90.18 $90.32 $89.40 $89.40 $39.82 10,118
2018-04-27 $89.80 $90.04 $89.77 $90.00 $40.09 8,614
2018-04-26 $89.28 $89.92 $89.26 $89.68 $39.95 37,640
2018-04-25 $88.92 $89.14 $88.82 $89.14 $39.71 11,842
2018-04-24 $90.08 $90.09 $88.67 $88.67 $39.50 8,412
2018-04-23 $89.73 $89.97 $89.39 $89.59 $39.86 17,360
2018-04-20 $90.37 $90.37 $89.45 $89.45 $39.80 12,382
2018-04-19 $90.43 $90.50 $89.95 $90.23 $40.15 7,600
2018-04-18 $91.28 $91.28 $91.07 $91.07 $40.52 6,740
2018-04-17 $91.00 $91.30 $90.88 $91.12 $40.54 10,082
2018-04-16 $90.13 $90.73 $90.13 $90.60 $40.31 8,316
2018-04-13 $90.30 $90.30 $89.32 $89.67 $39.90 27,296
2018-04-12 $89.72 $90.18 $89.72 $90.18 $40.13 9,646
2018-04-11 $89.41 $89.80 $89.36 $89.65 $39.89 8,914
2018-04-10 $89.51 $90.14 $89.28 $89.91 $40.01 72,634
2018-04-09 $88.85 $89.68 $88.81 $88.82 $39.52 90,134
2018-04-06 $89.51 $89.91 $88.22 $88.45 $39.36 12,676
2018-04-05 $89.76 $90.17 $89.74 $90.17 $40.12 22,262
2018-04-04 $87.18 $89.54 $87.18 $89.54 $39.84 23,858
2018-04-03 $87.73 $88.48 $87.44 $88.48 $39.37 13,686
2018-04-02 $88.89 $88.94 $86.55 $87.30 $38.84 25,036
2018-03-29 $88.65 $89.51 $88.60 $89.13 $39.66 18,614
2018-03-28 $88.12 $88.46 $88.12 $88.46 $39.36 9,214
2018-03-27 $89.13 $89.45 $87.70 $87.97 $39.14 26,740
2018-03-26 $88.13 $88.84 $87.67 $88.84 $39.53 26,948
2018-03-23 $88.71 $88.81 $86.83 $86.83 $38.64 30,432
2018-03-22 $89.83 $90.06 $88.41 $88.50 $39.38 157,398
2018-03-21 $90.67 $91.30 $90.57 $90.78 $40.39 63,718
2018-03-20 $91.00 $91.04 $90.64 $90.71 $40.36 125,788
2018-03-19 $92.00 $92.00 $90.66 $91.20 $40.41 20,740
2018-03-16 $92.03 $92.58 $92.03 $92.17 $40.84 8,178
2018-03-15 $92.28 $92.32 $91.88 $91.92 $40.73 12,828
2018-03-14 $93.04 $93.04 $91.97 $92.04 $40.79 41,300
2018-03-13 $93.43 $93.68 $92.50 $92.72 $41.09 11,654
2018-03-12 $93.18 $93.50 $93.02 $93.19 $41.30 16,642
2018-03-09 $92.32 $93.05 $92.26 $93.05 $41.23 18,208
2018-03-08 $91.75 $91.78 $91.49 $91.78 $40.67 14,582
2018-03-07 $91.00 $91.59 $91.00 $91.59 $40.59 61,654
2018-03-06 $91.43 $91.78 $91.42 $91.62 $40.60 5,772
2018-03-05 $90.12 $91.68 $90.12 $91.66 $40.62 17,540
2018-03-02 $89.55 $90.59 $89.42 $90.57 $40.13 11,976
2018-03-01 $91.21 $91.70 $89.80 $90.20 $39.97 49,816
2018-02-28 $92.53 $92.53 $91.38 $91.38 $40.49 11,938
2018-02-27 $93.53 $93.68 $92.37 $92.37 $40.93 11,740
2018-02-26 $92.78 $93.45 $92.65 $93.45 $41.41 136,126
2018-02-23 $91.38 $92.29 $91.37 $92.29 $40.90 43,364
2018-02-22 $91.19 $91.85 $90.89 $90.97 $40.31 95,312
2018-02-21 $91.67 $92.32 $91.57 $91.69 $40.63 40,580
2018-02-20 $92.05 $92.36 $91.53 $91.53 $40.56 17,374
2018-02-16 $92.25 $93.25 $92.25 $92.86 $41.11 16,636
2018-02-15 $91.91 $92.31 $91.40 $92.21 $40.82 25,816
2018-02-14 $90.04 $91.33 $89.99 $91.33 $40.43 52,878
2018-02-13 $89.77 $90.58 $89.67 $90.58 $40.10 13,488
2018-02-12 $89.82 $90.55 $89.23 $90.37 $40.01 23,526
2018-02-09 $88.84 $89.56 $86.50 $89.07 $39.43 70,076
2018-02-08 $91.00 $91.00 $88.15 $88.15 $39.03 36,186
2018-02-07 $90.91 $92.24 $90.91 $91.02 $40.30 14,202
2018-02-06 $88.39 $91.25 $87.76 $90.94 $40.26 90,258
2018-02-05 $92.99 $93.49 $89.40 $89.81 $39.76 93,520
2018-02-02 $95.07 $95.07 $93.57 $93.62 $41.45 34,116
2018-02-01 $95.32 $95.88 $95.32 $95.69 $42.36 11,342
2018-01-31 $96.12 $96.12 $95.32 $95.77 $42.40 23,126
2018-01-30 $96.13 $96.16 $95.73 $95.87 $42.44 25,148
2018-01-29 $97.30 $97.32 $96.77 $96.79 $42.85 49,454
2018-01-26 $96.76 $97.46 $96.76 $97.39 $43.12 21,000
2018-01-25 $96.79 $96.79 $96.25 $96.43 $42.69 93,750
2018-01-24 $96.79 $96.94 $96.23 $96.58 $42.76 36,060
2018-01-23 $96.51 $96.66 $96.44 $96.61 $42.77 29,940
2018-01-22 $95.83 $96.56 $95.83 $96.56 $42.70 20,644
2018-01-19 $95.61 $95.84 $95.49 $95.84 $42.38 34,796
2018-01-18 $95.81 $95.81 $95.43 $95.60 $42.28 22,020
2018-01-17 $95.26 $95.93 $95.01 $95.83 $42.38 21,056
2018-01-16 $95.59 $95.82 $94.84 $94.95 $41.99 19,862
2018-01-12 $94.85 $95.18 $94.84 $95.18 $42.09 16,788
2018-01-11 $94.34 $94.64 $94.34 $94.61 $41.84 29,962
2018-01-10 $93.99 $94.21 $93.96 $94.09 $41.61 23,606
2018-01-09 $94.47 $94.50 $94.18 $94.27 $41.69 29,504
2018-01-08 $94.09 $94.31 $94.01 $94.29 $41.70 25,630
2018-01-05 $94.01 $94.15 $93.71 $94.15 $41.64 35,800
2018-01-04 $93.66 $93.91 $93.65 $93.66 $41.42 23,708
2018-01-03 $93.32 $93.52 $93.30 $93.50 $41.35 19,440
2018-01-02 $93.27 $93.28 $93.03 $93.25 $41.24 41,060
2017-12-29 $93.28 $93.28 $92.89 $92.96 $41.11 17,408
2017-12-28 $93.17 $93.17 $93.03 $93.15 $41.19 96,824
2017-12-27 $93.07 $93.19 $92.80 $92.94 $41.10 51,288
2017-12-26 $93.03 $93.09 $92.88 $92.89 $41.08 11,484
2017-12-22 $93.33 $93.37 $93.22 $93.34 $41.13 14,114
2017-12-21 $93.22 $93.47 $93.21 $93.22 $41.07 28,266
2017-12-20 $93.34 $93.34 $93.09 $93.10 $41.02 18,374
2017-12-19 $93.76 $93.76 $93.09 $93.09 $41.02 83,580
2017-12-18 $93.49 $93.92 $93.49 $93.57 $41.23 136,156
2017-12-15 $92.73 $93.33 $92.73 $93.15 $41.04 16,682
2017-12-14 $92.91 $92.91 $92.42 $92.42 $40.72 15,788
2017-12-13 $92.98 $93.12 $92.92 $92.92 $40.94 30,674
2017-12-12 $93.01 $93.01 $92.64 $92.84 $40.91 51,322
2017-12-11 $92.13 $92.53 $92.13 $92.50 $40.76 91,366
2017-12-08 $91.91 $92.22 $91.91 $92.19 $40.62 15,440
2017-12-07 $91.50 $91.87 $91.50 $91.70 $40.41 5,114
2017-12-06 $91.55 $91.81 $91.55 $91.56 $40.34 49,274
2017-12-05 $92.37 $92.37 $91.79 $91.79 $40.44 8,208
2017-12-04 $92.65 $92.92 $92.25 $92.25 $40.65 22,884
2017-12-01 $91.99 $92.16 $91.03 $91.95 $40.51 30,042
2017-11-30 $91.72 $92.37 $91.65 $92.15 $40.60 26,242
2017-11-29 $90.98 $91.40 $90.98 $91.40 $40.27 20,590
2017-11-28 $90.14 $90.94 $90.14 $90.92 $40.06 22,506
2017-11-27 $90.03 $90.18 $89.96 $90.06 $39.68 21,264
2017-11-24 $90.15 $90.15 $89.90 $89.90 $39.61 58,856
2017-11-22 $90.10 $90.10 $89.90 $90.01 $39.66 18,836
2017-11-21 $89.94 $90.09 $89.90 $90.06 $39.68 16,948
2017-11-20 $89.53 $89.70 $89.46 $89.66 $39.46 11,102
2017-11-17 $89.54 $89.69 $89.49 $89.56 $39.41 22,610
2017-11-16 $89.31 $89.84 $89.31 $89.68 $39.47 10,778
2017-11-15 $89.08 $89.17 $89.03 $89.07 $39.20 11,558
2017-11-14 $89.25 $89.50 $89.24 $89.50 $39.39 119,802
2017-11-13 $89.19 $89.57 $89.19 $89.52 $39.40 12,342
2017-11-10 $89.30 $89.45 $89.28 $89.45 $39.37 17,866
2017-11-09 $89.26 $89.43 $88.95 $89.43 $39.36 11,622
2017-11-08 $89.48 $89.70 $89.38 $89.69 $39.47 19,970
2017-11-07 $89.47 $89.57 $89.33 $89.50 $39.39 11,908
2017-11-06 $89.36 $89.47 $89.31 $89.42 $39.36 10,272
2017-11-03 $89.34 $89.45 $89.20 $89.38 $39.34 16,304
2017-11-02 $89.16 $89.28 $88.84 $89.28 $39.29 14,050
2017-11-01 $89.39 $89.39 $89.03 $89.12 $39.22 7,592
2017-10-31 $88.90 $89.03 $88.90 $89.03 $39.18 23,752
2017-10-30 $89.19 $89.19 $88.70 $88.73 $39.05 19,704
2017-10-27 $89.13 $89.33 $88.93 $89.25 $39.28 63,652
2017-10-26 $89.18 $89.21 $88.96 $88.96 $39.15 67,958
2017-10-25 $89.25 $89.25 $88.57 $88.83 $39.09 12,072
2017-10-24 $89.51 $89.51 $89.31 $89.34 $39.32 20,776
2017-10-23 $89.78 $89.83 $89.44 $89.44 $39.29 26,958
2017-10-20 $89.53 $89.69 $89.49 $89.66 $39.38 17,422
2017-10-19 $89.02 $89.30 $89.00 $89.30 $39.23 13,778
2017-10-18 $89.32 $89.32 $89.13 $89.30 $39.22 19,724
2017-10-17 $89.06 $89.06 $88.94 $89.05 $39.12 10,324
2017-10-16 $89.10 $89.14 $88.99 $89.03 $39.11 17,456
2017-10-13 $89.01 $89.10 $88.97 $89.02 $39.10 20,420
2017-10-12 $88.97 $89.01 $88.85 $88.95 $39.07 11,820
2017-10-11 $88.91 $89.04 $88.91 $89.01 $39.10 17,366
2017-10-10 $88.90 $89.00 $88.83 $88.99 $39.09 16,842
2017-10-09 $88.77 $88.77 $88.47 $88.55 $38.90 18,480
2017-10-06 $88.66 $88.69 $88.49 $88.67 $38.95 26,220
2017-10-05 $88.63 $88.89 $88.63 $88.82 $39.02 51,372
2017-10-04 $88.33 $88.55 $88.30 $88.55 $38.90 27,006
2017-10-03 $88.39 $88.39 $88.20 $88.32 $38.80 26,494
2017-10-02 $87.90 $88.24 $87.78 $88.24 $38.76 10,696
2017-09-29 $87.69 $87.76 $87.52 $87.76 $38.55 22,910
2017-09-28 $87.39 $87.69 $87.38 $87.69 $38.52 132,954
2017-09-27 $87.51 $87.51 $87.13 $87.44 $38.41 49,328
2017-09-26 $87.52 $87.53 $87.29 $87.32 $38.36 79,876
2017-09-25 $87.36 $87.67 $87.36 $87.57 $38.36 25,468
2017-09-22 $87.32 $87.45 $87.32 $87.45 $38.31 18,744
2017-09-21 $87.54 $87.56 $87.40 $87.43 $38.30 15,680
2017-09-20 $87.65 $87.72 $87.26 $87.63 $38.39 14,964
2017-09-19 $87.54 $87.69 $87.49 $87.62 $38.39 72,286
2017-09-18 $87.45 $87.65 $87.39 $87.46 $38.31 51,310
2017-09-15 $87.09 $87.36 $87.07 $87.32 $38.25 8,504
2017-09-14 $86.95 $87.16 $86.94 $87.16 $38.18 8,372
2017-09-13 $86.83 $87.04 $86.83 $87.04 $38.13 20,614
2017-09-12 $86.91 $86.97 $86.86 $86.90 $38.07 7,526
2017-09-11 $86.09 $86.75 $86.09 $86.67 $37.97 11,474
2017-09-08 $85.65 $85.93 $85.65 $85.86 $37.61 110,766
2017-09-07 $85.91 $85.91 $85.65 $85.86 $37.61 80,090
2017-09-06 $85.80 $85.95 $85.80 $85.92 $37.64 24,690
2017-09-05 $86.00 $86.00 $85.29 $85.53 $37.47 18,878
2017-09-01 $86.01 $86.26 $86.01 $86.13 $37.73 127,888
2017-08-31 $85.77 $85.99 $85.77 $85.95 $37.65 13,606
2017-08-30 $85.38 $85.65 $85.28 $85.57 $37.48 9,046
2017-08-29 $84.81 $85.36 $84.81 $85.27 $37.35 14,412
2017-08-28 $85.48 $85.48 $85.04 $85.17 $37.31 28,926
2017-08-25 $85.31 $85.51 $85.26 $85.32 $37.38 14,768
2017-08-24 $85.25 $85.25 $84.89 $84.91 $37.20 102,594
2017-08-23 $84.97 $85.30 $84.97 $85.11 $37.28 13,558
2017-08-22 $84.84 $85.38 $84.84 $85.34 $37.38 10,188
2017-08-21 $84.47 $84.69 $84.32 $84.61 $37.06 14,800
2017-08-18 $84.77 $84.94 $84.52 $84.78 $37.06 20,020
2017-08-17 $85.91 $85.94 $84.86 $84.86 $37.10 20,986
2017-08-16 $86.15 $86.28 $86.06 $86.07 $37.63 18,900
2017-08-15 $86.07 $86.10 $85.90 $86.10 $37.64 10,462
2017-08-14 $85.74 $86.11 $85.74 $86.04 $37.61 31,842
2017-08-11 $85.31 $85.49 $85.13 $85.19 $37.24 19,424
2017-08-10 $85.91 $85.91 $85.31 $85.31 $37.30 21,166
2017-08-09 $86.01 $86.22 $86.00 $86.22 $37.69 22,566
2017-08-08 $86.29 $86.65 $86.26 $86.36 $37.75 18,728
2017-08-07 $86.37 $86.40 $86.25 $86.40 $37.77 8,438
2017-08-04 $86.35 $86.41 $86.20 $86.25 $37.71 14,052
2017-08-03 $86.23 $86.26 $86.05 $86.17 $37.67 23,066
2017-08-02 $86.43 $86.43 $86.01 $86.20 $37.68 21,018
2017-08-01 $86.42 $86.42 $86.13 $86.33 $37.74 17,326
2017-07-31 $86.10 $86.25 $86.02 $86.25 $37.71 14,250
2017-07-28 $86.12 $86.12 $85.86 $85.90 $37.55 11,156
2017-07-27 $86.07 $86.27 $85.98 $86.21 $37.69 150,918
2017-07-26 $86.19 $86.21 $86.06 $86.06 $37.62 14,424
2017-07-25 $86.05 $86.14 $85.87 $86.03 $37.61 22,344
2017-07-24 $85.90 $85.90 $85.62 $85.65 $37.44 11,408
2017-07-21 $85.84 $85.99 $85.68 $85.97 $37.50 15,882
2017-07-20 $86.20 $86.24 $86.00 $86.10 $37.56 11,242
2017-07-19 $85.81 $86.11 $85.75 $86.11 $37.57 18,732
2017-07-18 $85.60 $85.68 $85.48 $85.68 $37.38 37,468
2017-07-17 $85.72 $85.85 $85.70 $85.73 $37.40 18,554
2017-07-14 $85.49 $85.83 $85.40 $85.83 $37.44 14,990
2017-07-13 $85.26 $85.35 $85.12 $85.35 $37.23 11,738
2017-07-12 $85.05 $85.28 $85.05 $85.23 $37.18 22,394
2017-07-11 $84.70 $84.72 $84.30 $84.68 $36.94 16,616
2017-07-10 $84.86 $84.94 $84.71 $84.71 $36.95 19,778
2017-07-07 $84.72 $84.95 $84.57 $84.92 $37.04 15,686
2017-07-06 $84.80 $84.91 $84.44 $84.54 $36.88 10,172
2017-07-05 $85.52 $85.82 $85.12 $85.30 $37.21 10,372
2017-07-03 $85.38 $85.66 $85.38 $85.64 $37.36 7,256
2017-06-30 $85.16 $85.35 $84.97 $85.06 $37.11 48,988
2017-06-29 $85.57 $85.57 $84.69 $84.84 $37.01 121,078
2017-06-28 $85.55 $85.73 $85.45 $85.45 $37.28 56,776
2017-06-27 $85.56 $85.63 $85.20 $85.20 $37.17 17,938
2017-06-26 $85.65 $85.85 $85.55 $85.55 $37.32 81,466
2017-06-23 $85.51 $85.81 $85.45 $85.66 $37.26 14,294
2017-06-22 $85.60 $85.81 $85.54 $85.54 $37.21 123,352
2017-06-21 $85.78 $85.78 $85.52 $85.65 $37.26 8,634
2017-06-20 $86.30 $86.30 $85.85 $85.85 $37.34 13,182
2017-06-19 $86.29 $86.44 $86.26 $86.43 $37.59 15,336
2017-06-16 $86.12 $86.12 $85.64 $86.02 $37.42 17,062
2017-06-15 $85.67 $86.06 $85.62 $86.06 $37.43 10,488
2017-06-14 $86.12 $86.12 $85.84 $86.05 $37.43 13,328
2017-06-13 $85.84 $86.02 $85.64 $86.02 $37.42 8,550
2017-06-12 $85.59 $85.77 $85.51 $85.65 $37.26 9,912
2017-06-09 $85.48 $85.73 $85.15 $85.62 $37.24 14,532
2017-06-08 $85.28 $85.54 $85.17 $85.39 $37.14 103,556
2017-06-07 $85.32 $85.32 $84.99 $85.24 $37.08 9,796
2017-06-06 $85.16 $85.43 $85.16 $85.27 $37.09 83,020
2017-06-05 $85.47 $85.55 $85.34 $85.39 $37.14 17,530
2017-06-02 $85.33 $85.61 $85.19 $85.52 $37.20 14,458
2017-06-01 $84.75 $85.36 $84.75 $85.36 $37.13 45,934
2017-05-31 $84.81 $84.81 $84.43 $84.68 $36.83 20,350
2017-05-30 $84.47 $84.70 $84.47 $84.59 $36.79 18,428
2017-05-26 $84.66 $84.66 $84.51 $84.59 $36.79 16,004
2017-05-25 $84.59 $84.85 $84.28 $84.60 $36.80 204,436
2017-05-24 $84.33 $84.43 $84.25 $84.41 $36.72 29,194
2017-05-23 $84.16 $84.43 $84.08 $84.29 $36.66 24,346
2017-05-22 $83.80 $84.13 $83.80 $84.02 $36.55 25,302
2017-05-19 $83.38 $84.00 $83.38 $83.75 $36.37 12,604
2017-05-18 $83.00 $83.58 $82.91 $83.35 $36.19 28,582
2017-05-17 $83.64 $83.77 $83.04 $83.04 $36.06 38,698
2017-05-16 $84.47 $84.49 $84.09 $84.29 $36.60 18,210
2017-05-15 $84.13 $84.49 $84.13 $84.44 $36.67 37,564
2017-05-12 $84.01 $84.12 $83.92 $83.99 $36.47 26,222
2017-05-11 $84.27 $84.27 $83.87 $84.25 $36.59 42,072
2017-05-10 $84.14 $84.47 $84.14 $84.43 $36.66 43,774
2017-05-09 $84.52 $84.52 $84.15 $84.18 $36.56 94,446
2017-05-08 $84.47 $84.47 $84.22 $84.42 $36.66 88,140
2017-05-05 $84.13 $84.46 $84.00 $84.46 $36.68 13,894
2017-05-04 $84.12 $84.12 $83.74 $84.00 $36.48 14,412
2017-05-03 $84.06 $84.12 $83.87 $84.03 $36.49 12,136
2017-05-02 $84.25 $84.28 $84.10 $84.20 $36.56 23,424
2017-05-01 $84.43 $84.43 $84.22 $84.36 $36.63 27,184
2017-04-28 $84.67 $84.67 $84.11 $84.14 $36.54 18,314
2017-04-27 $84.83 $84.83 $84.51 $84.57 $36.72 62,810
2017-04-26 $84.80 $85.02 $84.63 $84.69 $36.78 18,330
2017-04-25 $84.65 $84.91 $84.65 $84.87 $36.85 19,178
2017-04-24 $84.27 $84.41 $84.12 $84.36 $36.63 26,162
2017-04-21 $83.80 $83.87 $83.59 $83.77 $36.34 14,522
2017-04-20 $83.58 $84.02 $83.47 $83.86 $36.38 59,028
2017-04-19 $83.76 $83.83 $83.32 $83.32 $36.14 16,320
2017-04-18 $83.43 $83.69 $83.43 $83.59 $36.26 20,308
2017-04-17 $83.37 $83.82 $83.37 $83.82 $36.36 18,098
2017-04-13 $83.62 $83.67 $83.13 $83.13 $36.06 16,280
2017-04-12 $83.87 $83.87 $83.61 $83.61 $36.27 9,492
2017-04-11 $83.88 $83.99 $83.47 $83.99 $36.43 80,564
2017-04-10 $84.03 $84.11 $83.69 $83.92 $36.40 11,994
2017-04-07 $83.95 $84.19 $83.82 $83.82 $36.36 14,662
2017-04-06 $83.79 $84.11 $83.60 $83.94 $36.41 22,050
2017-04-05 $84.30 $84.62 $83.65 $83.65 $36.29 10,154
2017-04-04 $83.81 $84.01 $83.69 $83.90 $36.39 32,758
2017-04-03 $84.15 $84.15 $83.52 $83.86 $36.38 21,098
2017-03-31 $84.13 $84.25 $83.96 $83.99 $36.43 56,594
2017-03-30 $83.80 $84.27 $83.80 $83.92 $36.40 218,590
2017-03-29 $83.89 $83.93 $83.69 $83.83 $36.36 19,208
2017-03-28 $83.22 $83.96 $83.16 $83.93 $36.41 20,640
2017-03-27 $82.99 $83.38 $82.90 $83.11 $36.05 88,660
2017-03-24 $83.90 $84.17 $83.55 $83.89 $36.28 27,752
2017-03-23 $83.87 $84.29 $83.75 $83.79 $36.23 23,856
2017-03-22 $83.72 $83.94 $83.47 $83.85 $36.26 26,158
2017-03-21 $84.96 $84.96 $83.75 $83.75 $36.22 30,730
2017-03-20 $84.95 $84.95 $84.52 $84.65 $36.61 15,170
2017-03-17 $85.13 $85.15 $84.81 $85.00 $36.76 10,680
2017-03-16 $85.10 $85.14 $84.79 $84.85 $36.69 17,068
2017-03-15 $84.36 $85.10 $84.36 $85.01 $36.76 54,048
2017-03-14 $84.36 $84.36 $84.04 $84.14 $36.39 21,004
2017-03-13 $84.34 $84.44 $84.28 $84.39 $36.49 20,826
2017-03-10 $84.59 $84.59 $84.10 $84.35 $36.48 21,682
2017-03-09 $84.20 $84.31 $83.86 $84.08 $36.36 23,468
2017-03-08 $84.47 $84.53 $84.11 $84.11 $36.37 15,158
2017-03-07 $84.67 $84.77 $84.48 $84.50 $36.54 97,932
2017-03-06 $84.69 $84.82 $84.55 $84.77 $36.66 20,728
2017-03-03 $85.05 $85.05 $84.77 $85.01 $36.76 30,890
2017-03-02 $85.51 $85.51 $84.99 $84.99 $36.75 18,906
2017-03-01 $85.23 $85.70 $85.10 $85.44 $36.95 23,782
2017-02-28 $84.75 $84.75 $84.38 $84.54 $36.56 23,580
2017-02-27 $84.74 $84.80 $84.54 $84.75 $36.65 40,490
2017-02-24 $84.24 $84.71 $84.24 $84.71 $36.63 38,484
2017-02-23 $84.57 $84.65 $84.24 $84.40 $36.50 135,060
2017-02-22 $84.21 $84.36 $84.14 $84.30 $36.45 25,836
2017-02-21 $83.96 $84.48 $83.96 $84.47 $36.53 17,814
2017-02-17 $83.54 $83.83 $83.36 $83.83 $36.25 23,118
2017-02-16 $83.89 $83.89 $83.66 $83.75 $36.16 47,146
2017-02-15 $83.53 $83.91 $83.17 $83.76 $36.16 27,902
2017-02-14 $83.20 $83.42 $82.95 $83.36 $35.99 34,076
2017-02-13 $82.89 $83.34 $82.89 $83.15 $35.90 141,164
2017-02-10 $82.79 $82.93 $82.58 $82.76 $35.73 89,644
2017-02-09 $82.25 $82.61 $82.25 $82.51 $35.62 36,462
2017-02-08 $81.92 $82.06 $81.86 $82.03 $35.41 25,096
2017-02-07 $82.06 $82.28 $81.89 $81.94 $35.37 50,420
2017-02-06 $82.30 $82.30 $81.96 $82.04 $35.42 16,916
2017-02-03 $82.02 $82.28 $81.91 $82.17 $35.47 39,434
2017-02-02 $81.48 $81.59 $81.18 $81.58 $35.22 16,972
2017-02-01 $81.77 $81.88 $81.31 $81.40 $35.14 25,942
2017-01-31 $81.34 $81.64 $81.30 $81.59 $35.22 41,826
2017-01-30 $81.92 $81.92 $81.29 $81.54 $35.20 57,288
2017-01-27 $82.23 $82.23 $81.94 $81.99 $35.39 36,558
2017-01-26 $82.37 $82.37 $82.14 $82.15 $35.47 107,154
2017-01-25 $82.23 $82.49 $82.06 $82.36 $35.56 62,598
2017-01-24 $81.44 $81.99 $81.40 $81.91 $35.36 41,510
2017-01-23 $81.39 $81.62 $81.13 $81.33 $35.11 20,806
2017-01-20 $81.58 $81.90 $81.52 $81.62 $35.19 65,000
2017-01-19 $81.59 $81.78 $81.16 $81.49 $35.13 43,446
2017-01-18 $81.70 $81.83 $81.54 $81.76 $35.25 43,618
2017-01-17 $81.55 $81.86 $81.35 $81.72 $35.23 47,450
2017-01-13 $81.87 $81.87 $81.52 $81.77 $35.26 16,030
2017-01-12 $81.57 $81.70 $81.02 $81.70 $35.23 22,366
2017-01-11 $81.62 $81.78 $81.39 $81.61 $35.19 19,632
2017-01-10 $81.80 $81.97 $81.49 $81.61 $35.19 46,704
2017-01-09 $81.95 $82.01 $81.65 $81.74 $35.24 33,942
2017-01-06 $82.12 $82.36 $81.80 $82.17 $35.43 13,836
2017-01-05 $82.06 $82.17 $81.87 $82.07 $35.39 142,716
2017-01-04 $81.96 $82.30 $81.96 $82.25 $35.46 15,530
2017-01-03 $82.07 $82.07 $81.36 $81.81 $35.27 38,764
2016-12-30 $81.61 $81.61 $81.01 $81.25 $35.03 21,828
2016-12-29 $81.22 $81.52 $81.22 $81.50 $35.14 119,850
2016-12-28 $81.93 $81.93 $81.23 $81.33 $35.07 22,422
2016-12-27 $82.09 $82.11 $81.90 $81.90 $35.31 14,686
2016-12-23 $81.85 $81.85 $81.65 $81.79 $35.26 133,772
2016-12-22 $82.18 $82.18 $81.82 $82.06 $35.27 27,630
2016-12-21 $82.51 $82.51 $82.10 $82.10 $35.28 15,862
2016-12-20 $82.31 $82.47 $82.22 $82.29 $35.37 93,102
2016-12-19 $82.07 $82.12 $81.86 $82.08 $35.28 112,108
2016-12-16 $81.90 $82.05 $81.58 $82.04 $35.26 75,170
2016-12-15 $81.54 $82.00 $81.42 $81.59 $35.07 52,782
2016-12-14 $82.26 $82.26 $81.20 $81.31 $34.95 26,416
2016-12-13 $81.91 $82.36 $81.91 $82.23 $35.34 34,282
2016-12-12 $81.65 $81.96 $81.52 $81.79 $35.15 101,762
2016-12-09 $81.27 $81.75 $81.26 $81.64 $35.09 40,702
2016-12-08 $81.20 $81.42 $80.95 $81.10 $34.85 34,190
2016-12-07 $80.01 $81.11 $80.01 $81.11 $34.86 198,900
2016-12-06 $79.87 $79.94 $79.58 $79.85 $34.32 17,172
2016-12-05 $79.65 $79.70 $79.43 $79.63 $34.22 21,202
2016-12-02 $79.20 $79.43 $79.01 $79.22 $34.05 34,974
2016-12-01 $79.58 $79.58 $79.00 $79.05 $33.97 17,188
2016-11-30 $79.88 $79.92 $79.29 $79.29 $34.08 16,260
2016-11-29 $79.43 $79.70 $79.33 $79.53 $34.18 32,310
2016-11-28 $79.30 $79.65 $79.30 $79.34 $34.10 33,396
2016-11-25 $79.31 $79.75 $79.31 $79.55 $34.19 340,966
2016-11-23 $79.10 $79.30 $79.06 $79.30 $34.08 16,860
2016-11-22 $78.92 $79.29 $78.92 $79.19 $34.03 44,190
2016-11-21 $78.61 $78.89 $78.56 $78.89 $33.91 41,260
2016-11-18 $78.49 $78.61 $78.33 $78.50 $33.66 118,342
2016-11-17 $78.61 $78.65 $78.38 $78.52 $33.67 25,482
2016-11-16 $78.44 $78.44 $78.10 $78.34 $33.60 19,368
2016-11-15 $77.96 $78.55 $77.96 $78.43 $33.63 26,926
2016-11-14 $77.88 $78.10 $77.55 $77.84 $33.38 28,478
2016-11-11 $77.48 $77.81 $77.31 $77.67 $33.31 41,104
2016-11-10 $78.02 $78.02 $77.25 $77.58 $33.27 43,498
2016-11-09 $76.23 $77.90 $76.09 $77.55 $33.26 47,046
2016-11-08 $76.29 $76.92 $76.29 $76.75 $32.91 16,492
2016-11-07 $75.83 $76.32 $75.75 $76.32 $32.73 24,282
2016-11-04 $74.89 $75.30 $74.84 $74.88 $32.11 53,936
2016-11-03 $75.28 $75.28 $74.84 $74.93 $32.13 21,316
2016-11-02 $75.62 $75.63 $75.14 $75.16 $32.23 25,142
2016-11-01 $76.58 $76.58 $75.34 $75.79 $32.50 102,278
2016-10-31 $76.36 $76.54 $76.24 $76.30 $32.72 25,306
2016-10-28 $76.38 $76.69 $76.00 $76.19 $32.67 179,328
2016-10-27 $76.74 $76.79 $76.23 $76.23 $32.69 25,048
2016-10-26 $76.66 $76.85 $76.40 $76.62 $32.86 23,664
2016-10-25 $77.00 $77.03 $76.72 $76.76 $32.92 20,628
2016-10-24 $77.05 $77.05 $76.74 $76.97 $33.01 223,374
2016-10-21 $76.54 $76.90 $76.54 $76.66 $32.81 27,868
2016-10-20 $77.11 $77.11 $76.57 $76.83 $32.88 36,340
2016-10-19 $77.12 $77.12 $76.73 $76.97 $32.94 27,078
2016-10-18 $77.25 $77.25 $76.63 $76.88 $32.90 13,786
2016-10-17 $76.73 $76.73 $76.35 $76.47 $32.72 27,646
2016-10-14 $76.99 $77.18 $76.62 $76.74 $32.84 48,916
2016-10-13 $76.31 $76.90 $76.18 $76.47 $32.72 23,988
2016-10-12 $76.60 $77.00 $76.50 $76.85 $32.89 105,364
2016-10-11 $77.30 $77.38 $76.36 $76.60 $32.78 99,996
2016-10-10 $77.70 $77.91 $77.37 $77.44 $33.14 48,424
2016-10-07 $77.47 $77.51 $76.96 $77.12 $33.00 47,094
2016-10-06 $77.33 $77.54 $77.12 $77.45 $33.14 21,720
2016-10-05 $77.40 $77.71 $77.38 $77.47 $33.15 18,626
2016-10-04 $77.99 $77.99 $77.01 $77.37 $33.11 25,366
2016-10-03 $78.16 $78.16 $77.57 $77.83 $33.31 17,786
2016-09-30 $77.95 $78.35 $77.86 $78.12 $33.43 18,586
2016-09-29 $78.25 $78.30 $77.50 $77.73 $33.26 132,556
2016-09-28 $77.77 $78.48 $77.61 $78.48 $33.58 13,552
2016-09-27 $77.45 $77.83 $77.39 $77.76 $33.28 27,800
2016-09-26 $77.71 $77.90 $77.44 $77.45 $33.14 9,744
2016-09-23 $78.41 $78.60 $78.28 $78.28 $33.40 21,356
2016-09-22 $78.37 $78.80 $78.37 $78.66 $33.57 17,218
2016-09-21 $77.38 $78.03 $77.28 $78.03 $33.30 15,730
2016-09-20 $77.78 $77.78 $77.22 $77.31 $32.99 45,546
2016-09-19 $77.34 $77.71 $77.16 $77.25 $32.96 82,936
2016-09-16 $77.29 $77.29 $76.92 $77.17 $32.93 18,864
2016-09-15 $76.65 $77.62 $76.65 $77.44 $33.05 87,678
2016-09-14 $76.82 $77.33 $76.60 $76.81 $32.78 20,318
2016-09-13 $77.65 $77.65 $76.60 $76.99 $32.85 85,120
2016-09-12 $76.73 $78.27 $76.73 $78.19 $33.37 23,476
2016-09-09 $78.68 $78.68 $77.00 $77.00 $32.86 29,510
2016-09-08 $79.00 $79.20 $78.94 $79.06 $33.74 15,678
2016-09-07 $79.03 $79.21 $78.97 $79.21 $33.80 11,052
2016-09-06 $78.93 $79.00 $78.61 $79.00 $33.71 32,906
2016-09-02 $78.60 $79.00 $78.53 $78.74 $33.60 20,580
2016-09-01 $78.40 $78.40 $77.90 $78.18 $33.36 17,056
2016-08-31 $78.39 $78.54 $78.10 $78.39 $33.45 20,682
2016-08-30 $78.73 $78.73 $78.25 $78.52 $33.51 27,304
2016-08-29 $78.21 $78.75 $78.21 $78.65 $33.56 47,650
2016-08-26 $78.64 $78.99 $77.94 $78.17 $33.36 224,444
2016-08-25 $78.47 $78.80 $78.37 $78.53 $33.51 151,814
2016-08-24 $78.82 $78.96 $78.35 $78.37 $33.44 215,310
2016-08-23 $78.88 $79.10 $78.83 $78.86 $33.65 13,296
2016-08-22 $78.66 $78.76 $78.47 $78.70 $33.58 8,896
2016-08-19 $79.34 $79.34 $78.66 $78.98 $33.63 19,840
2016-08-18 $78.78 $79.13 $78.78 $79.05 $33.66 8,854
2016-08-17 $78.54 $78.97 $78.30 $78.91 $33.60 115,454
2016-08-16 $79.18 $79.18 $78.67 $78.69 $33.50 90,562
2016-08-15 $79.34 $79.35 $79.13 $79.24 $33.74 33,202
2016-08-12 $79.03 $79.12 $78.88 $78.94 $33.61 28,364
2016-08-11 $78.80 $79.13 $78.79 $79.01 $33.64 47,906
2016-08-10 $78.90 $79.07 $78.61 $78.61 $33.47 20,446
2016-08-09 $78.83 $79.01 $78.71 $78.80 $33.55 40,704
2016-08-08 $78.89 $78.96 $78.66 $78.78 $33.54 36,360
2016-08-05 $78.69 $78.90 $78.56 $78.76 $33.53 26,312
2016-08-04 $78.55 $78.55 $78.17 $78.31 $33.34 15,848
2016-08-03 $77.93 $78.20 $77.93 $78.19 $33.29 32,954
2016-08-02 $78.60 $78.60 $77.82 $78.02 $33.22 42,392
2016-08-01 $78.83 $78.94 $78.42 $78.56 $33.45 23,084
2016-07-29 $78.47 $78.92 $78.39 $78.85 $33.57 20,212
2016-07-28 $78.37 $78.67 $78.15 $78.62 $33.47 158,012
2016-07-27 $78.85 $78.85 $78.37 $78.55 $33.44 16,012
2016-07-26 $78.83 $78.88 $78.50 $78.79 $33.55 15,316
2016-07-25 $79.05 $79.05 $78.69 $78.78 $33.54 62,036
2016-07-22 $78.80 $79.35 $78.80 $79.35 $33.69 15,564
2016-07-21 $79.31 $79.31 $78.75 $78.88 $33.49 36,564
2016-07-20 $79.09 $79.31 $78.94 $79.28 $33.66 18,724
2016-07-19 $78.91 $79.00 $78.87 $78.99 $33.54 21,384
2016-07-18 $79.00 $79.22 $78.92 $79.13 $33.60 31,298
2016-07-15 $79.06 $79.15 $78.70 $78.94 $33.52 65,174
2016-07-14 $79.05 $79.11 $78.83 $78.98 $33.54 28,182
2016-07-13 $78.66 $78.68 $78.39 $78.68 $33.41 52,174
2016-07-12 $78.53 $78.72 $78.29 $78.53 $33.35 261,890
2016-07-11 $77.82 $78.24 $77.80 $78.03 $33.13 40,470
2016-07-08 $77.32 $77.75 $76.86 $77.75 $33.01 21,810
2016-07-07 $76.81 $77.10 $76.32 $76.48 $32.47 23,806
2016-07-06 $76.30 $76.86 $76.00 $76.83 $32.62 10,454
2016-07-05 $76.59 $76.59 $76.26 $76.46 $32.47 26,658
2016-07-01 $76.83 $76.99 $76.74 $76.82 $32.62 79,422
2016-06-30 $75.76 $76.74 $75.71 $76.74 $32.59 34,058
2016-06-29 $75.00 $75.71 $75.00 $75.63 $32.11 23,524
2016-06-28 $73.86 $74.29 $73.76 $74.29 $31.54 30,520
2016-06-27 $73.80 $73.80 $72.88 $73.26 $31.11 26,016
2016-06-24 $74.48 $75.52 $74.15 $74.41 $31.60 53,900
2016-06-23 $76.41 $76.65 $76.28 $76.65 $32.55 128,718
2016-06-22 $76.02 $76.13 $75.71 $75.79 $32.18 19,004
2016-06-21 $75.94 $76.08 $75.67 $75.92 $32.24 53,502
2016-06-20 $76.00 $76.22 $75.68 $75.72 $32.15 45,956
2016-06-17 $75.56 $75.56 $75.20 $75.53 $32.00 57,156
2016-06-16 $74.85 $75.55 $74.48 $75.55 $32.01 21,648
2016-06-15 $75.25 $75.61 $75.11 $75.25 $31.88 46,336
2016-06-14 $75.26 $75.34 $74.89 $75.29 $31.90 135,406
2016-06-13 $75.65 $75.88 $75.31 $75.33 $31.91 29,248
2016-06-10 $75.95 $76.14 $75.58 $75.89 $32.15 18,172
2016-06-09 $76.22 $76.50 $76.16 $76.38 $32.36 18,304
2016-06-08 $76.22 $76.54 $76.22 $76.38 $32.36 45,634
2016-06-07 $76.16 $76.52 $76.16 $76.29 $32.32 65,668
2016-06-06 $75.80 $76.13 $75.69 $75.92 $32.16 48,980
2016-06-03 $75.47 $75.74 $75.27 $75.60 $32.03 25,656
2016-06-02 $75.33 $75.58 $75.04 $75.57 $32.02 64,956
2016-06-01 $75.02 $75.48 $74.97 $75.48 $31.98 48,850
2016-05-31 $75.50 $75.58 $75.22 $75.33 $31.91 21,702
2016-05-27 $75.16 $75.36 $75.16 $75.36 $31.93 81,018
2016-05-26 $75.23 $75.23 $74.98 $75.07 $31.80 101,052
2016-05-25 $74.73 $75.25 $74.73 $75.03 $31.79 19,504
2016-05-24 $74.09 $74.63 $74.09 $74.58 $31.60 11,488
2016-05-23 $73.66 $73.88 $73.64 $73.68 $31.22 16,386
2016-05-20 $73.67 $74.08 $73.67 $73.96 $31.27 12,066
2016-05-19 $73.28 $73.57 $73.06 $73.47 $31.06 12,754
2016-05-18 $73.85 $74.17 $73.19 $73.66 $31.14 17,242
2016-05-17 $74.54 $74.54 $73.69 $73.93 $31.25 31,126
2016-05-16 $74.20 $74.82 $74.17 $74.65 $31.56 37,658
2016-05-13 $74.48 $74.64 $73.85 $73.99 $31.28 35,954
2016-05-12 $74.90 $74.90 $74.31 $74.58 $31.53 60,694
2016-05-11 $74.91 $74.96 $74.51 $74.51 $31.50 79,742
2016-05-10 $74.52 $75.14 $74.52 $75.14 $31.77 13,042
2016-05-09 $74.32 $74.48 $74.23 $74.36 $31.44 23,740
2016-05-06 $73.95 $74.42 $73.75 $74.32 $31.42 46,106
2016-05-05 $74.12 $74.35 $73.86 $74.06 $31.31 41,890
2016-05-04 $73.94 $74.30 $73.94 $74.09 $31.32 20,526
2016-05-03 $74.45 $74.46 $74.09 $74.41 $31.46 12,172
2016-05-02 $74.65 $74.97 $74.45 $74.97 $31.69 22,878
2016-04-29 $74.74 $74.74 $73.96 $74.50 $31.49 13,076
2016-04-28 $75.48 $75.49 $74.76 $74.87 $31.65 130,088
2016-04-27 $75.30 $75.61 $75.05 $75.61 $31.97 7,378
2016-04-26 $74.99 $75.30 $74.98 $75.15 $31.77 24,676
2016-04-25 $74.98 $74.98 $74.54 $74.87 $31.65 446,528
2016-04-22 $74.95 $75.31 $74.93 $75.22 $31.71 19,056
2016-04-21 $75.51 $75.59 $74.90 $74.96 $31.60 68,266
2016-04-20 $75.85 $75.99 $75.60 $75.60 $31.87 14,924
2016-04-19 $75.57 $75.85 $75.49 $75.76 $31.94 426,326
2016-04-18 $74.67 $75.44 $74.67 $75.33 $31.76 17,838
2016-04-15 $74.95 $75.02 $74.83 $74.93 $31.59 18,314
2016-04-14 $74.95 $75.06 $74.90 $74.92 $31.59 15,722
2016-04-13 $74.68 $74.94 $74.65 $74.94 $31.60 16,978
2016-04-12 $73.91 $74.59 $73.77 $74.45 $31.39 74,866
2016-04-11 $74.02 $74.37 $73.62 $73.67 $31.06 21,850
2016-04-08 $73.91 $74.21 $73.58 $73.58 $31.02 9,794
2016-04-07 $73.86 $73.86 $73.17 $73.50 $30.99 20,098
2016-04-06 $73.63 $74.29 $73.56 $74.21 $31.29 19,448
2016-04-05 $73.88 $73.90 $73.52 $73.64 $31.05 15,536
2016-04-04 $74.56 $74.61 $74.19 $74.22 $31.29 12,882
2016-04-01 $73.82 $74.57 $73.59 $74.57 $31.44 18,654
2016-03-31 $74.33 $74.53 $74.23 $74.23 $31.30 76,126
2016-03-30 $74.43 $74.63 $74.28 $74.38 $31.36 36,086
2016-03-29 $73.28 $74.11 $73.25 $74.11 $31.25 30,456
2016-03-28 $73.48 $73.56 $73.12 $73.42 $30.96 12,770
2016-03-24 $72.93 $73.33 $72.88 $73.30 $30.90 100,462
2016-03-23 $73.77 $73.77 $73.27 $73.27 $30.89 43,760
2016-03-22 $73.69 $74.11 $73.46 $73.83 $31.13 21,174
2016-03-21 $73.90 $74.04 $73.63 $73.87 $31.15 23,902
2016-03-18 $74.25 $74.33 $74.01 $74.06 $31.15 39,192
2016-03-17 $73.24 $74.18 $73.12 $73.93 $31.10 36,186
2016-03-16 $72.60 $73.47 $72.59 $73.35 $30.86 34,180
2016-03-15 $72.43 $72.80 $72.42 $72.80 $30.62 10,468
2016-03-14 $72.77 $73.02 $72.65 $72.87 $30.65 18,542
2016-03-11 $72.56 $72.93 $72.56 $72.89 $30.66 11,572
2016-03-10 $72.14 $72.24 $71.41 $71.92 $30.25 21,576
2016-03-09 $71.95 $72.22 $71.77 $71.89 $30.24 159,092
2016-03-08 $72.06 $72.06 $71.46 $71.51 $30.08 14,388
2016-03-07 $71.65 $72.33 $71.65 $72.29 $30.41 75,566
2016-03-04 $71.64 $72.31 $71.54 $71.99 $30.28 35,814
2016-03-03 $71.26 $71.64 $71.03 $71.62 $30.13 16,110
2016-03-02 $70.70 $71.26 $70.70 $71.20 $29.95 14,712
2016-03-01 $69.95 $70.81 $69.95 $70.81 $29.79 40,040
2016-02-29 $69.87 $70.27 $69.40 $69.40 $29.19 38,554
2016-02-26 $70.43 $70.43 $69.86 $69.86 $29.39 25,874
2016-02-25 $69.39 $70.10 $69.22 $70.10 $29.49 136,150
2016-02-24 $68.36 $69.29 $67.97 $69.18 $29.10 45,398
2016-02-23 $69.52 $69.52 $68.90 $68.96 $29.01 26,432
2016-02-22 $69.46 $69.73 $69.40 $69.58 $29.27 27,472
2016-02-19 $68.77 $68.94 $68.67 $68.94 $28.94 19,824
2016-02-18 $69.28 $69.28 $68.84 $68.94 $28.94 31,810
2016-02-17 $68.56 $69.25 $68.56 $69.04 $28.98 30,410
2016-02-16 $67.71 $68.18 $67.41 $68.11 $28.59 37,868
2016-02-12 $66.41 $67.00 $66.24 $66.94 $28.10 24,578
2016-02-11 $65.71 $66.13 $65.22 $65.85 $27.64 93,216
2016-02-10 $67.07 $67.39 $66.52 $66.57 $27.95 102,512
2016-02-09 $66.37 $67.19 $66.33 $66.85 $28.06 69,532
2016-02-08 $67.03 $67.35 $66.25 $67.07 $28.16 28,162
2016-02-05 $68.43 $68.43 $67.50 $67.61 $28.38 29,926
2016-02-04 $68.36 $68.65 $68.25 $68.55 $28.78 29,350
2016-02-03 $68.16 $68.47 $67.03 $68.36 $28.70 45,278
2016-02-02 $68.29 $68.29 $67.62 $67.74 $28.44 22,620
2016-02-01 $68.64 $69.18 $68.31 $68.90 $28.92 17,346
2016-01-29 $67.78 $68.92 $67.78 $68.90 $28.92 56,448
2016-01-28 $67.60 $67.73 $67.10 $67.34 $28.27 86,538
2016-01-27 $67.30 $68.01 $66.78 $67.02 $28.14 15,186
2016-01-26 $66.66 $67.60 $66.66 $67.54 $28.35 37,660
2016-01-25 $67.22 $67.29 $66.38 $66.38 $27.87 30,206
2016-01-22 $67.20 $67.64 $66.92 $67.57 $28.32 67,428
2016-01-21 $65.75 $66.73 $65.41 $66.12 $27.71 43,196
2016-01-20 $65.58 $66.10 $64.05 $65.56 $27.48 69,796
2016-01-19 $67.30 $67.30 $66.10 $66.68 $27.94 127,138
2016-01-15 $66.40 $66.82 $65.78 $66.50 $27.87 114,790
2016-01-14 $67.00 $68.30 $66.67 $67.97 $28.49 134,636
2016-01-13 $68.48 $68.50 $66.68 $66.85 $28.02 44,174
2016-01-12 $68.50 $68.67 $67.51 $68.24 $28.60 62,640
2016-01-11 $68.21 $68.38 $67.26 $67.99 $28.50 47,266
2016-01-08 $69.07 $69.07 $67.76 $67.89 $28.45 32,366
2016-01-07 $68.97 $69.63 $68.39 $68.62 $28.76 64,298
2016-01-06 $70.21 $70.46 $69.77 $70.17 $29.41 154,914
2016-01-05 $70.98 $71.19 $70.56 $71.04 $29.77 28,136
2016-01-04 $70.66 $70.72 $69.88 $70.72 $29.64 47,662
2015-12-31 $72.02 $72.12 $71.66 $71.66 $30.03 21,396
2015-12-30 $72.60 $72.60 $72.21 $72.21 $30.26 33,430
2015-12-29 $72.51 $72.80 $72.51 $72.69 $30.47 36,486
2015-12-28 $72.02 $72.08 $71.66 $72.07 $30.20 31,706
2015-12-24 $72.45 $72.49 $72.19 $72.19 $30.26 83,104
2015-12-23 $71.73 $72.45 $71.73 $72.45 $30.36 15,694
2015-12-22 $71.03 $71.59 $70.80 $71.36 $29.91 18,070
2015-12-21 $70.57 $70.73 $70.20 $70.68 $29.62 122,508
2015-12-18 $71.38 $71.38 $70.44 $71.10 $29.69 191,766
2015-12-17 $72.75 $72.75 $71.67 $71.67 $29.93 103,648
2015-12-16 $71.96 $72.75 $71.81 $72.64 $30.33 41,432
2015-12-15 $71.51 $71.89 $71.40 $71.58 $29.89 80,420
2015-12-14 $70.63 $70.73 $70.05 $70.73 $29.54 30,672
2015-12-11 $71.02 $71.25 $70.44 $70.44 $29.41 130,610
2015-12-10 $71.76 $72.28 $71.61 $71.77 $29.97 40,246
2015-12-09 $71.74 $72.69 $71.30 $71.66 $29.92 28,360
2015-12-08 $72.00 $72.41 $71.84 $72.05 $30.09 151,994
2015-12-07 $72.84 $72.84 $72.21 $72.57 $30.30 126,456
2015-12-04 $71.84 $73.18 $71.84 $73.01 $30.49 68,878
2015-12-03 $72.89 $72.89 $71.55 $71.71 $29.95 27,984
2015-12-02 $73.61 $73.63 $72.67 $72.67 $30.35 30,328
2015-12-01 $73.32 $73.63 $73.25 $73.57 $30.72 31,062
2015-11-30 $73.34 $73.36 $73.01 $73.02 $30.49 19,450
2015-11-27 $73.15 $73.31 $73.10 $73.25 $30.59 141,220
2015-11-25 $73.14 $73.27 $73.09 $73.12 $30.53 26,308
2015-11-24 $72.62 $73.24 $72.58 $73.12 $30.53 42,452
2015-11-23 $73.04 $73.32 $72.80 $73.00 $30.48 33,778
2015-11-20 $73.29 $73.60 $73.13 $73.13 $30.47 39,734
2015-11-19 $72.97 $73.21 $72.95 $73.04 $30.43 18,124
2015-11-18 $72.16 $73.01 $72.16 $73.01 $30.42 22,820
2015-11-17 $72.12 $72.55 $71.96 $72.05 $30.02 13,104
2015-11-16 $70.88 $72.16 $70.88 $72.12 $30.05 27,464
2015-11-13 $71.53 $71.56 $71.00 $71.06 $29.61 57,272
2015-11-12 $72.30 $72.30 $71.70 $71.70 $29.88 19,702
2015-11-11 $72.82 $73.03 $72.64 $72.68 $30.28 51,536
2015-11-10 $72.56 $72.88 $72.55 $72.80 $30.33 17,340
2015-11-09 $73.25 $73.25 $72.44 $72.75 $30.31 23,748
2015-11-06 $73.59 $73.65 $73.00 $73.42 $30.59 99,618
2015-11-05 $73.81 $73.89 $73.40 $73.77 $30.74 42,614
2015-11-04 $74.23 $74.23 $73.70 $73.77 $30.74 22,422
2015-11-03 $73.76 $74.33 $73.66 $74.10 $30.88 22,876
2015-11-02 $73.19 $73.94 $73.09 $73.90 $30.79 146,386
2015-10-30 $73.44 $73.51 $73.16 $73.16 $30.48 27,094
2015-10-29 $73.29 $73.42 $73.06 $73.31 $30.55 163,782
2015-10-28 $72.98 $73.50 $72.68 $73.50 $30.63 33,470
2015-10-27 $72.76 $72.88 $72.44 $72.67 $30.28 38,896
2015-10-26 $73.16 $73.16 $72.90 $73.05 $30.44 14,568
2015-10-23 $73.52 $73.60 $73.12 $73.41 $30.52 42,576
2015-10-22 $72.22 $73.01 $72.22 $72.90 $30.30 28,006
2015-10-21 $72.26 $72.30 $71.72 $71.72 $29.82 17,188
2015-10-20 $71.88 $72.28 $71.88 $72.10 $29.97 41,466
2015-10-19 $71.78 $71.99 $71.70 $71.99 $29.93 18,762
2015-10-16 $71.86 $71.99 $71.69 $71.98 $29.92 37,986
2015-10-15 $70.96 $71.64 $70.93 $71.64 $29.78 20,874
2015-10-14 $71.13 $71.22 $70.61 $70.76 $29.42 30,900
2015-10-13 $71.21 $71.67 $71.08 $71.09 $29.55 15,032
2015-10-12 $71.51 $71.58 $71.39 $71.56 $29.75 136,686
2015-10-09 $71.66 $71.80 $71.35 $71.53 $29.74 103,450
2015-10-08 $70.71 $71.59 $70.71 $71.56 $29.75 93,526
2015-10-07 $70.55 $70.89 $70.30 $70.75 $29.41 24,698
2015-10-06 $70.19 $70.49 $70.09 $70.20 $29.18 220,940
2015-10-05 $69.27 $70.29 $69.27 $70.26 $29.21 28,284
2015-10-02 $67.21 $68.77 $67.00 $68.77 $28.59 45,750
2015-10-01 $68.00 $68.00 $67.24 $67.80 $28.18 12,850
2015-09-30 $67.60 $67.90 $67.17 $67.89 $28.22 51,478
2015-09-29 $66.92 $67.05 $66.44 $66.80 $27.77 25,738
2015-09-28 $67.74 $67.74 $66.59 $66.64 $27.70 82,414
2015-09-25 $68.46 $68.63 $67.91 $68.02 $28.28 48,214
2015-09-24 $67.57 $68.01 $67.12 $67.91 $28.23 112,680
2015-09-23 $68.29 $68.37 $67.76 $68.00 $28.27 33,804
2015-09-22 $68.31 $68.32 $67.75 $68.19 $28.35 33,376
2015-09-21 $68.90 $69.23 $68.74 $68.85 $28.62 30,536
2015-09-18 $68.98 $69.42 $68.68 $68.69 $28.48 23,662
2015-09-17 $69.89 $70.71 $69.72 $69.78 $28.93 13,806
2015-09-16 $69.45 $70.07 $69.41 $69.96 $29.01 26,286
2015-09-15 $68.62 $69.40 $68.60 $69.30 $28.73 20,298
2015-09-14 $68.55 $68.63 $68.34 $68.44 $28.38 18,172
2015-09-11 $68.23 $68.58 $68.00 $68.58 $28.43 11,118
2015-09-10 $68.05 $68.73 $68.00 $68.29 $28.31 76,970
2015-09-09 $69.69 $69.80 $68.03 $68.12 $28.24 27,096
2015-09-08 $68.60 $69.03 $68.33 $69.03 $28.62 31,130
2015-09-04 $67.89 $67.99 $67.19 $67.66 $28.05 140,754
2015-09-03 $68.57 $69.27 $68.45 $68.74 $28.50 66,926
2015-09-02 $68.03 $68.33 $67.50 $68.33 $28.33 23,332
2015-09-01 $67.95 $68.19 $67.00 $67.38 $27.94 45,288
2015-08-31 $69.48 $69.62 $69.00 $69.26 $28.72 64,476
2015-08-28 $69.41 $69.72 $69.39 $69.67 $28.89 36,244
2015-08-27 $68.71 $69.72 $68.50 $69.51 $28.82 211,550

WisdomTree U.S. Total Dividend Fund (DTD) News Headlines

Recent WisdomTree U.S. Total Dividend Fund (DTD) News
Similar Companies to WisdomTree U.S. Total Dividend Fund (DTD) 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.