WisdomTree Japan Hedged Equity Fund (DXJ) Exchange: NYSE ARCA

Data as of April 25, 2024

$107.22 ($0.63) 0.59%

WisdomTree Japan Hedged Equity Fund - Daily Information
Click for more stock information on WisdomTree Japan Hedged Equity Fund.
Daily Information Data
Date April 25, 2024
Open $107.04
Previous Close $107.22
High $107.41
Low $106.74
Adjusted Open $107.04
Previous Adjusted Close $107.22
Adjusted High $107.41
Adjusted Low $106.74

About WisdomTree Japan Hedged Equity Fund (DXJ)

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 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 designed to provide exposure to Japanese equity markets while at the same time neutralizing exposure to fluctuations of the Japanese yen relative to the U.S. dollar. The Index consists of dividend-paying companies incorporated in Japan and traded on the Tokyo Stock Exchange that derive less than 80% of their revenue from sources in Japan. By excluding companies that derive 80% or more of their revenue from Japan, the Index is tilted towards companies with a more significant global revenue base. The companies included in the Index typically have greater exposure to the value of global currencies and, in many cases, their business prospects historically have improved when the value of the yen has declined and have weakened when the value of the yen has increased. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $100 million; (iii) average daily dollar trading volume of at least $100,000 for the preceding three months; and (iv) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any single security in the Index is capped at 5% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or 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, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the industrial and consumer discretionary sectors comprised a significant portion of the Index. The Index “hedges” against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent un-hedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedged against fluctuations in the relative value of the Japanese yen against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar. To the extent the Index concentrates (i.e., holds 25% or more of its total assets in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WisdomTree Japan Hedged Equity Fund (DXJ)

Date Open High Low Close Adj.Close Volume
2024-04-05 $107.04 $107.41 $106.74 $107.22 $107.22 743,358
2024-04-04 $108.29 $108.34 $106.41 $106.59 $106.59 1,278,033
2024-04-03 $107.07 $107.87 $107.02 $107.72 $107.72 1,032,179
2024-04-02 $106.38 $106.69 $106.16 $106.64 $106.64 575,186
2024-04-01 $106.80 $107.04 $106.67 $107.01 $107.01 846,930
2024-03-28 $108.21 $108.63 $108.17 $108.50 $108.50 451,348
2024-03-27 $108.58 $108.86 $108.28 $108.86 $108.86 855,178
2024-03-26 $108.56 $108.92 $108.38 $108.58 $108.58 1,123,144
2024-03-25 $107.69 $108.14 $107.55 $107.84 $107.84 662,769
2024-03-22 $109.09 $109.09 $108.67 $108.80 $108.80 928,790
2024-03-21 $108.70 $109.28 $108.60 $109.21 $108.90 2,805,595
2024-03-20 $107.91 $108.24 $107.66 $108.19 $107.89 1,641,973
2024-03-19 $106.50 $107.33 $106.43 $107.23 $106.93 1,195,583
2024-03-18 $105.32 $105.57 $105.02 $105.57 $105.27 1,332,832
2024-03-15 $103.59 $104.03 $103.52 $104.00 $103.71 1,095,438
2024-03-14 $103.01 $103.06 $102.24 $102.50 $102.21 825,392
2024-03-13 $102.28 $102.60 $102.16 $102.52 $102.23 885,683
2024-03-12 $102.70 $103.45 $102.47 $103.22 $102.93 1,302,007
2024-03-11 $102.38 $102.55 $101.91 $102.09 $101.80 3,271,367
2024-03-08 $105.34 $105.65 $104.87 $104.99 $104.70 860,442
2024-03-07 $105.34 $105.69 $105.26 $105.50 $105.21 1,261,110
2024-03-06 $106.57 $106.93 $106.26 $106.56 $106.26 1,181,408
2024-03-05 $105.60 $105.81 $104.97 $105.16 $104.87 1,825,433
2024-03-04 $104.85 $104.95 $104.54 $104.73 $104.44 816,919
2024-03-01 $104.90 $105.09 $104.69 $105.07 $104.78 847,505
2024-02-29 $103.49 $103.49 $102.81 $103.26 $102.97 792,058
2024-02-28 $103.11 $103.43 $103.03 $103.19 $102.90 580,796
2024-02-27 $103.59 $103.89 $103.55 $103.82 $103.53 1,034,581
2024-02-26 $103.69 $103.81 $103.27 $103.39 $103.10 856,970
2024-02-23 $103.23 $103.55 $103.22 $103.34 $103.34 747,413
2024-02-22 $103.03 $103.17 $102.74 $103.12 $103.12 1,410,258
2024-02-21 $101.31 $101.68 $101.22 $101.50 $101.50 750,300
2024-02-20 $101.33 $101.61 $101.18 $101.45 $101.45 1,684,042
2024-02-16 $100.89 $101.18 $100.66 $100.79 $100.79 848,234
2024-02-15 $99.86 $100.69 $99.81 $100.62 $100.62 1,040,783
2024-02-14 $99.38 $99.78 $99.27 $99.76 $99.76 629,490
2024-02-13 $99.78 $99.93 $99.13 $99.49 $99.49 839,773
2024-02-12 $98.44 $98.97 $98.44 $98.68 $98.68 1,743,403
2024-02-09 $97.94 $98.25 $97.74 $98.24 $98.24 490,838
2024-02-08 $97.78 $97.94 $97.17 $97.84 $97.84 497,133
2024-02-07 $97.69 $97.84 $97.32 $97.67 $97.67 590,598
2024-02-06 $96.65 $96.93 $96.34 $96.67 $96.67 742,953
2024-02-05 $97.04 $97.23 $96.52 $96.91 $96.91 639,145
2024-02-02 $96.50 $97.10 $96.35 $97.07 $97.07 830,703
2024-02-01 $96.02 $96.41 $95.30 $96.37 $96.37 1,141,244
2024-01-31 $96.41 $96.43 $95.64 $95.89 $95.89 1,009,457
2024-01-30 $95.41 $95.67 $95.30 $95.61 $95.61 436,210
2024-01-29 $95.63 $95.76 $95.24 $95.73 $95.73 929,799
2024-01-26 $94.61 $95.08 $94.53 $94.78 $94.78 587,142
2024-01-25 $95.42 $95.42 $94.90 $95.34 $95.34 563,269
2024-01-24 $95.00 $95.47 $94.87 $95.25 $95.25 734,863
2024-01-23 $95.06 $95.43 $95.00 $95.37 $95.37 1,019,489
2024-01-22 $95.57 $96.05 $95.57 $96.03 $96.03 1,389,379
2024-01-19 $94.62 $94.88 $94.32 $94.88 $94.88 643,901
2024-01-18 $94.30 $94.85 $94.28 $94.82 $94.82 1,030,590
2024-01-17 $93.53 $93.91 $93.40 $93.85 $93.85 1,157,408
2024-01-16 $94.71 $94.71 $94.11 $94.35 $94.35 1,307,946
2024-01-12 $93.50 $93.76 $93.35 $93.54 $93.54 1,409,851
2024-01-11 $93.61 $93.73 $92.84 $93.28 $93.28 3,909,076
2024-01-10 $92.49 $92.86 $92.43 $92.74 $92.74 1,706,342
2024-01-09 $90.22 $90.70 $90.05 $90.57 $90.57 586,663
2024-01-08 $90.40 $91.21 $90.15 $91.14 $91.14 691,842
2024-01-05 $90.53 $90.89 $90.32 $90.35 $90.35 792,888
2024-01-04 $89.40 $89.93 $89.40 $89.47 $89.47 1,576,032
2024-01-03 $88.40 $88.89 $88.40 $88.52 $88.52 1,519,059
2024-01-02 $87.85 $88.51 $87.78 $88.02 $88.02 1,259,155
2023-12-29 $88.35 $88.52 $87.76 $87.98 $87.98 636,860
2023-12-28 $87.90 $88.15 $87.54 $87.97 $87.97 792,020
2023-12-27 $87.64 $87.77 $87.35 $87.48 $87.48 496,322
2023-12-26 $87.26 $87.70 $87.24 $87.58 $87.58 305,743
2023-12-22 $87.38 $87.99 $87.38 $87.79 $87.79 661,405
2023-12-21 $88.20 $88.74 $88.20 $88.71 $87.11 703,413
2023-12-20 $88.96 $89.22 $87.97 $88.15 $86.56 629,918
2023-12-19 $88.90 $89.12 $88.30 $88.51 $86.92 882,223
2023-12-18 $87.65 $87.72 $87.39 $87.65 $86.07 565,016
2023-12-15 $87.67 $87.83 $87.02 $87.13 $87.13 1,045,027
2023-12-14 $87.73 $87.94 $87.40 $87.70 $87.70 2,844,621
2023-12-13 $89.25 $89.49 $88.96 $89.33 $89.33 920,297
2023-12-12 $89.40 $89.78 $89.36 $89.78 $89.78 732,296
2023-12-11 $90.12 $90.47 $89.94 $90.37 $90.37 799,792
2023-12-08 $88.22 $89.16 $88.11 $89.13 $89.13 775,138
2023-12-07 $89.17 $89.28 $88.55 $89.14 $89.14 1,394,215
2023-12-06 $91.15 $91.25 $90.63 $90.68 $90.68 890,058
2023-12-05 $89.70 $89.86 $89.53 $89.69 $89.69 646,590
2023-12-04 $90.23 $90.32 $89.91 $90.15 $90.15 1,416,653
2023-12-01 $91.01 $91.28 $90.89 $91.26 $91.26 576,761
2023-11-30 $91.03 $91.18 $90.86 $91.12 $91.12 633,955
2023-11-29 $90.38 $90.47 $90.15 $90.22 $90.22 579,429
2023-11-28 $90.75 $90.87 $90.47 $90.61 $90.61 1,799,545
2023-11-27 $91.29 $91.52 $91.18 $91.27 $91.27 757,607
2023-11-24 $91.51 $91.84 $91.44 $91.76 $91.76 307,442
2023-11-22 $91.21 $91.38 $90.95 $91.35 $91.35 848,795
2023-11-21 $90.02 $90.17 $89.89 $89.99 $89.99 735,466
2023-11-20 $90.40 $90.66 $90.27 $90.57 $90.57 891,140
2023-11-17 $91.16 $91.59 $91.13 $91.54 $91.54 939,675
2023-11-16 $90.47 $90.66 $90.14 $90.45 $90.45 555,541
2023-11-15 $90.68 $90.87 $90.44 $90.64 $90.64 700,706
2023-11-14 $90.57 $91.24 $90.57 $91.15 $91.15 975,512
2023-11-13 $89.57 $90.00 $89.37 $89.94 $89.94 705,559
2023-11-10 $89.16 $89.68 $88.75 $89.68 $89.68 1,210,527
2023-11-09 $89.14 $89.42 $88.64 $88.67 $88.67 806,729
2023-11-08 $87.86 $88.00 $87.28 $87.65 $87.65 1,658,709
2023-11-07 $89.14 $89.36 $88.85 $89.21 $89.21 1,217,225
2023-11-06 $89.78 $89.83 $89.42 $89.70 $89.70 1,592,959
2023-11-03 $90.29 $91.00 $90.07 $90.67 $90.67 1,144,551
2023-11-02 $88.70 $89.85 $88.70 $89.77 $89.77 678,515
2023-11-01 $88.11 $88.66 $87.74 $88.60 $88.60 638,324
2023-10-31 $86.89 $87.81 $86.72 $87.73 $87.73 1,187,114
2023-10-30 $85.32 $85.43 $84.68 $85.29 $85.29 777,305
2023-10-27 $85.86 $86.00 $84.94 $85.18 $85.18 1,026,941
2023-10-26 $85.12 $85.38 $84.62 $84.86 $84.86 985,805
2023-10-25 $86.12 $86.18 $85.69 $85.74 $85.74 568,390
2023-10-24 $85.34 $85.74 $85.25 $85.67 $85.67 680,125
2023-10-23 $85.00 $85.49 $84.75 $84.99 $84.99 1,026,635
2023-10-20 $86.10 $86.28 $85.46 $85.48 $85.48 390,741
2023-10-19 $86.62 $87.00 $85.93 $86.01 $86.01 1,199,415
2023-10-18 $87.50 $87.59 $86.66 $86.73 $86.73 997,634
2023-10-17 $87.14 $88.25 $87.10 $87.88 $87.88 779,280
2023-10-16 $87.22 $87.79 $87.08 $87.72 $87.72 714,607
2023-10-13 $87.61 $87.84 $86.90 $87.02 $87.02 1,586,400
2023-10-12 $88.68 $88.85 $87.93 $88.31 $88.31 1,206,812
2023-10-11 $87.70 $87.80 $87.31 $87.58 $87.58 296,620
2023-10-10 $87.57 $87.96 $87.50 $87.71 $87.71 848,300
2023-10-09 $85.52 $86.20 $85.35 $85.91 $85.91 317,935
2023-10-06 $85.59 $86.35 $85.15 $86.27 $86.27 490,905
2023-10-05 $85.32 $85.43 $84.87 $85.27 $85.27 739,222
2023-10-04 $83.77 $83.92 $83.42 $83.85 $83.85 1,028,501
2023-10-03 $86.30 $86.39 $85.17 $85.46 $85.46 1,244,898
2023-10-02 $88.22 $88.27 $87.52 $87.80 $87.80 651,412
2023-09-29 $89.04 $89.04 $88.00 $88.25 $88.25 999,244
2023-09-28 $89.39 $90.02 $89.23 $89.88 $89.88 1,849,469
2023-09-27 $89.95 $90.00 $89.32 $89.64 $89.64 321,660
2023-09-26 $89.49 $89.67 $89.01 $89.05 $89.05 473,740
2023-09-25 $89.81 $90.12 $89.63 $90.11 $90.11 551,194
2023-09-22 $90.36 $90.44 $90.06 $90.12 $90.11 950,670
2023-09-21 $90.09 $90.09 $89.46 $89.55 $89.54 1,490,359
2023-09-20 $91.21 $91.50 $90.79 $90.81 $90.80 515,520
2023-09-19 $91.90 $92.02 $91.68 $91.89 $91.88 887,034
2023-09-18 $90.40 $90.68 $90.23 $90.68 $90.67 416,968
2023-09-15 $90.84 $90.96 $90.47 $90.49 $90.48 596,875
2023-09-14 $90.42 $90.92 $90.34 $90.85 $90.84 1,090,141
2023-09-13 $89.14 $90.00 $88.99 $89.17 $89.16 410,365
2023-09-12 $88.65 $89.08 $88.65 $88.88 $88.87 296,100
2023-09-11 $88.31 $88.56 $88.18 $88.45 $88.44 1,166,498
2023-09-08 $87.95 $88.18 $87.81 $88.03 $88.02 850,331
2023-09-07 $88.55 $88.71 $88.32 $88.57 $88.56 719,048
2023-09-06 $88.84 $88.99 $88.53 $88.81 $88.80 654,634
2023-09-05 $88.55 $88.77 $88.47 $88.55 $88.54 450,996
2023-09-01 $87.06 $87.25 $86.84 $87.24 $87.24 1,219,089
2023-08-31 $86.28 $86.38 $85.80 $86.05 $86.05 480,800
2023-08-30 $85.30 $85.59 $85.15 $85.53 $85.53 211,459
2023-08-29 $85.03 $85.40 $85.03 $85.36 $85.36 262,019
2023-08-28 $85.03 $85.42 $85.02 $85.33 $85.33 223,411
2023-08-25 $83.85 $84.31 $83.67 $84.23 $84.23 553,555
2023-08-24 $84.01 $84.08 $83.35 $83.38 $83.38 322,739
2023-08-23 $83.68 $83.79 $83.44 $83.75 $83.75 506,799
2023-08-22 $83.87 $83.87 $83.25 $83.32 $83.32 268,938
2023-08-21 $82.85 $83.03 $82.59 $82.97 $82.97 704,577
2023-08-18 $82.09 $82.60 $82.07 $82.43 $82.43 422,009
2023-08-17 $83.03 $83.10 $82.31 $82.43 $82.43 682,087
2023-08-16 $83.04 $83.27 $82.88 $82.96 $82.96 474,677
2023-08-15 $83.92 $83.92 $83.42 $83.60 $83.60 1,120,882
2023-08-14 $84.07 $84.44 $84.00 $84.40 $84.40 387,996
2023-08-11 $84.99 $85.15 $84.88 $84.97 $84.97 295,172
2023-08-10 $85.11 $85.56 $84.88 $84.97 $84.97 399,166
2023-08-09 $83.96 $84.23 $83.73 $83.90 $83.90 534,034
2023-08-08 $83.75 $84.15 $83.49 $84.12 $84.12 584,412
2023-08-07 $83.91 $84.28 $83.84 $84.28 $84.28 288,381
2023-08-04 $83.38 $84.01 $83.25 $83.35 $83.35 331,222
2023-08-03 $82.34 $82.86 $82.20 $82.70 $82.70 384,649
2023-08-02 $84.08 $84.27 $83.35 $83.54 $83.54 2,897,956
2023-08-01 $85.28 $85.39 $84.93 $85.06 $85.06 455,577
2023-07-31 $85.33 $85.60 $85.20 $85.38 $85.38 2,615,996
2023-07-28 $84.56 $84.98 $84.33 $84.87 $84.87 977,651
2023-07-27 $84.06 $84.21 $82.68 $82.86 $82.86 813,118
2023-07-26 $82.60 $83.03 $82.60 $82.83 $82.83 376,636
2023-07-25 $83.16 $83.22 $82.95 $82.98 $82.98 720,011
2023-07-24 $82.80 $83.27 $82.70 $83.16 $83.16 330,712
2023-07-21 $83.00 $83.17 $82.82 $83.07 $83.07 393,797
2023-07-20 $82.19 $82.58 $82.04 $82.42 $82.42 473,047
2023-07-19 $82.92 $83.12 $82.78 $82.96 $82.96 1,055,092
2023-07-18 $81.45 $82.43 $81.44 $82.34 $82.34 1,304,217
2023-07-17 $80.60 $80.83 $80.58 $80.65 $80.65 820,490
2023-07-14 $81.02 $81.03 $80.42 $80.77 $80.77 831,139
2023-07-13 $81.30 $81.37 $81.04 $81.11 $81.11 2,209,164
2023-07-12 $80.67 $80.87 $80.31 $80.40 $80.40 878,485
2023-07-11 $80.99 $81.36 $80.89 $81.27 $81.27 655,956
2023-07-10 $81.49 $81.65 $81.29 $81.45 $81.45 494,627
2023-07-07 $81.58 $82.39 $81.58 $81.95 $81.95 566,899
2023-07-06 $82.08 $82.15 $81.58 $82.00 $82.00 531,242
2023-07-05 $83.46 $83.56 $83.16 $83.47 $83.47 580,556
2023-07-03 $83.90 $84.09 $83.59 $84.00 $84.00 365,461
2023-06-30 $83.11 $83.34 $82.99 $83.25 $83.25 499,218
2023-06-29 $82.79 $83.08 $82.76 $83.06 $83.06 482,915
2023-06-28 $82.71 $83.11 $82.60 $82.98 $82.98 702,308
2023-06-27 $81.53 $82.04 $81.30 $82.00 $82.00 416,344
2023-06-26 $81.24 $81.60 $81.20 $81.45 $81.45 292,736
2023-06-23 $81.52 $82.35 $81.42 $82.17 $82.17 528,485
2023-06-22 $83.71 $84.10 $83.64 $83.92 $83.92 1,148,832
2023-06-21 $83.54 $83.86 $83.34 $83.70 $83.70 1,392,007
2023-06-20 $82.51 $82.59 $82.09 $82.28 $82.28 503,775
2023-06-16 $84.00 $84.06 $83.43 $83.56 $83.56 318,849
2023-06-15 $82.61 $83.49 $82.56 $83.22 $83.22 619,350
2023-06-14 $82.72 $83.10 $82.56 $82.98 $82.98 845,985
2023-06-13 $82.01 $82.66 $82.00 $82.55 $82.55 715,276
2023-06-12 $80.48 $80.76 $80.43 $80.74 $80.74 563,449
2023-06-09 $80.38 $80.48 $80.05 $80.35 $80.35 588,356
2023-06-08 $78.69 $79.12 $78.30 $79.06 $79.06 838,666
2023-06-07 $78.86 $79.22 $78.70 $79.05 $79.05 882,691
2023-06-06 $79.86 $80.58 $79.73 $80.55 $80.55 855,350
2023-06-05 $79.35 $79.44 $78.65 $78.70 $78.70 605,119
2023-06-02 $78.47 $79.12 $78.36 $79.05 $79.05 478,565
2023-06-01 $76.57 $77.02 $76.35 $76.93 $76.93 410,129
2023-05-31 $75.75 $75.80 $75.24 $75.49 $75.49 371,219
2023-05-30 $77.03 $77.07 $76.50 $76.69 $76.69 1,120,186
2023-05-26 $76.79 $77.34 $76.75 $77.25 $77.25 571,175
2023-05-25 $76.74 $76.99 $76.46 $76.99 $76.99 608,207
2023-05-24 $75.93 $76.09 $75.73 $75.95 $75.95 700,102
2023-05-23 $75.90 $76.50 $75.67 $76.11 $76.11 412,848
2023-05-22 $76.67 $77.12 $76.59 $76.96 $76.96 337,760
2023-05-19 $76.27 $76.39 $75.69 $76.20 $76.20 372,427
2023-05-18 $76.43 $76.62 $76.11 $76.62 $76.62 443,445
2023-05-17 $75.41 $76.03 $75.28 $76.03 $76.03 642,439
2023-05-16 $75.01 $75.24 $74.77 $74.78 $74.78 218,843
2023-05-15 $74.74 $75.18 $74.63 $75.18 $75.18 434,409
2023-05-12 $74.11 $74.36 $74.01 $74.33 $74.33 135,992
2023-05-11 $73.40 $73.57 $73.02 $73.57 $73.57 104,927
2023-05-10 $73.90 $73.92 $73.05 $73.52 $73.52 188,162
2023-05-09 $74.06 $74.41 $73.99 $74.28 $74.28 185,748
2023-05-08 $73.31 $73.44 $73.16 $73.38 $73.38 116,006
2023-05-05 $72.55 $73.48 $72.54 $73.29 $73.29 266,323
2023-05-04 $71.87 $71.93 $71.45 $71.65 $71.65 91,899
2023-05-03 $72.44 $72.70 $72.03 $72.09 $72.09 130,722
2023-05-02 $73.03 $73.03 $72.07 $72.50 $72.50 789,099
2023-05-01 $73.37 $73.76 $73.30 $73.73 $73.73 108,127
2023-04-28 $72.63 $73.29 $72.63 $73.24 $73.24 238,636
2023-04-27 $72.22 $72.73 $72.15 $72.73 $72.73 86,276
2023-04-26 $71.28 $71.54 $71.06 $71.29 $71.29 229,793
2023-04-25 $72.02 $72.11 $71.29 $71.30 $71.30 107,845
2023-04-24 $72.16 $72.40 $72.10 $72.40 $72.40 109,487
2023-04-21 $72.00 $72.49 $71.91 $72.49 $72.49 193,933
2023-04-20 $71.90 $72.08 $71.78 $71.97 $71.97 83,610
2023-04-19 $71.80 $72.19 $71.63 $72.00 $72.00 179,825
2023-04-18 $72.32 $72.44 $72.01 $72.16 $72.16 173,160
2023-04-17 $71.74 $72.14 $71.71 $72.01 $72.01 114,014
2023-04-14 $71.50 $71.82 $71.31 $71.57 $71.57 152,371
2023-04-13 $70.90 $71.54 $70.74 $71.46 $71.46 160,673
2023-04-12 $71.13 $71.32 $70.90 $71.04 $71.04 604,316
2023-04-11 $70.50 $70.96 $70.36 $70.90 $70.90 123,567
2023-04-10 $69.67 $70.33 $69.67 $70.30 $70.30 50,538
2023-04-06 $69.25 $69.42 $69.06 $69.24 $69.24 106,649
2023-04-05 $69.38 $69.42 $68.95 $69.25 $69.25 114,429
2023-04-04 $70.94 $71.09 $70.31 $70.44 $70.44 162,736
2023-04-03 $71.02 $71.11 $70.53 $70.94 $70.94 205,127
2023-03-31 $70.53 $70.91 $70.53 $70.72 $70.72 106,707
2023-03-30 $70.13 $70.27 $69.81 $70.00 $70.00 69,916
2023-03-29 $69.53 $69.77 $69.35 $69.77 $69.77 85,765
2023-03-28 $68.27 $68.57 $68.18 $68.34 $68.34 120,328
2023-03-27 $68.25 $68.66 $68.12 $68.56 $68.56 439,577
2023-03-24 $67.73 $68.20 $67.45 $68.17 $68.17 99,149
2023-03-23 $68.67 $68.86 $67.56 $67.80 $67.80 134,912
2023-03-22 $68.90 $68.90 $67.74 $67.76 $67.76 281,634
2023-03-21 $68.48 $68.85 $68.27 $68.80 $68.80 252,566
2023-03-20 $67.41 $68.20 $67.37 $67.79 $67.79 274,353
2023-03-17 $67.71 $67.71 $66.83 $66.83 $66.83 401,974
2023-03-16 $66.97 $68.60 $66.82 $68.58 $68.58 264,898
2023-03-15 $67.12 $67.46 $66.52 $67.35 $67.35 640,681
2023-03-14 $68.74 $69.18 $68.61 $69.01 $69.01 247,653
2023-03-13 $69.13 $69.49 $68.87 $68.99 $68.99 1,461,363
2023-03-10 $71.97 $71.97 $70.84 $70.97 $70.97 353,253
2023-03-09 $73.24 $73.34 $72.31 $72.49 $72.49 373,220
2023-03-08 $72.71 $73.08 $72.71 $73.06 $73.06 278,417
2023-03-07 $72.64 $72.69 $72.08 $72.32 $72.32 1,001,017
2023-03-06 $72.06 $72.27 $71.95 $72.22 $72.22 118,347
2023-03-03 $71.46 $72.11 $71.39 $72.03 $72.03 123,056
2023-03-02 $70.63 $70.88 $70.55 $70.78 $70.78 142,577
2023-03-01 $70.48 $70.68 $70.40 $70.68 $70.68 156,910
2023-02-28 $70.43 $70.48 $70.13 $70.13 $70.13 221,606
2023-02-27 $70.65 $70.76 $70.60 $70.63 $70.63 93,939
2023-02-24 $69.95 $70.21 $69.89 $69.99 $69.99 272,397
2023-02-23 $70.13 $70.29 $69.75 $70.22 $70.22 90,350
2023-02-22 $69.87 $69.93 $69.55 $69.82 $69.82 190,431
2023-02-21 $70.42 $70.61 $70.10 $70.10 $70.10 133,348
2023-02-17 $70.10 $70.34 $70.05 $70.30 $70.30 166,208
2023-02-16 $69.74 $70.10 $69.74 $69.88 $69.88 149,913
2023-02-15 $69.76 $70.12 $69.65 $70.10 $70.10 150,989
2023-02-14 $69.55 $70.04 $69.44 $69.89 $69.89 68,144
2023-02-13 $69.44 $69.84 $69.37 $69.80 $69.80 102,443
2023-02-10 $69.06 $69.32 $69.00 $69.27 $69.27 246,726
2023-02-09 $69.01 $69.06 $68.68 $68.74 $68.74 168,816
2023-02-08 $68.50 $68.70 $68.35 $68.38 $68.38 180,158
2023-02-07 $68.39 $69.00 $68.28 $68.95 $68.95 347,866
2023-02-06 $68.40 $68.71 $68.31 $68.66 $68.66 259,166
2023-02-03 $67.98 $68.44 $67.86 $68.31 $68.31 925,375
2023-02-02 $68.01 $68.01 $67.40 $67.82 $67.82 371,058
2023-02-01 $68.14 $68.56 $67.93 $68.37 $68.37 249,107
2023-01-31 $68.24 $68.81 $68.02 $68.79 $68.79 343,741
2023-01-30 $68.52 $68.80 $68.46 $68.56 $68.56 298,710
2023-01-27 $68.52 $68.83 $68.40 $68.74 $68.74 149,500
2023-01-26 $68.75 $68.76 $68.40 $68.73 $68.73 249,605
2023-01-25 $68.07 $68.61 $67.99 $68.61 $68.61 167,659
2023-01-24 $67.74 $68.11 $67.67 $68.02 $68.02 201,068
2023-01-23 $67.46 $67.86 $67.38 $67.86 $67.86 301,577
2023-01-20 $67.00 $67.48 $66.85 $67.45 $67.45 800,100
2023-01-19 $66.08 $66.15 $65.87 $66.01 $66.01 194,372
2023-01-18 $66.60 $66.65 $66.27 $66.29 $66.29 251,159
2023-01-17 $66.04 $66.33 $65.89 $66.07 $66.07 1,245,382
2023-01-13 $65.09 $65.51 $65.00 $65.42 $65.42 562,969
2023-01-12 $65.60 $65.77 $65.25 $65.77 $65.77 255,308
2023-01-11 $65.54 $65.64 $65.39 $65.64 $65.64 795,949
2023-01-10 $64.76 $65.07 $64.60 $64.99 $64.99 274,058
2023-01-09 $65.10 $65.32 $64.66 $64.66 $64.66 330,006
2023-01-06 $64.63 $64.87 $64.37 $64.73 $64.73 687,643
2023-01-05 $64.03 $64.31 $63.86 $63.95 $63.95 379,508
2023-01-04 $64.24 $64.74 $64.21 $64.59 $64.59 437,998
2023-01-03 $64.64 $64.76 $64.29 $64.47 $64.47 1,230,838
2022-12-30 $64.73 $64.91 $64.13 $64.29 $64.29 219,026
2022-12-29 $65.51 $65.80 $65.42 $65.66 $65.66 174,111
2022-12-28 $65.83 $65.93 $65.39 $65.42 $65.42 103,381
2022-12-27 $65.58 $65.73 $65.39 $65.62 $65.62 65,572
2022-12-23 $65.19 $65.54 $65.04 $65.54 $65.54 129,641
2022-12-22 $66.25 $66.25 $65.58 $66.10 $65.04 215,441
2022-12-21 $66.21 $66.33 $66.03 $66.29 $65.23 312,095
2022-12-20 $66.28 $66.56 $65.90 $65.92 $64.87 998,894
2022-12-19 $67.36 $67.48 $67.03 $67.19 $66.12 352,361
2022-12-16 $67.29 $67.48 $66.88 $67.35 $66.27 316,178
2022-12-15 $67.97 $67.97 $67.63 $67.77 $66.69 678,993
2022-12-14 $68.20 $68.44 $67.84 $67.90 $66.81 258,552
2022-12-13 $68.55 $68.61 $67.93 $68.38 $67.29 267,569
2022-12-12 $67.71 $68.28 $67.64 $68.23 $67.14 286,847
2022-12-09 $67.60 $68.01 $67.60 $67.87 $66.79 180,281
2022-12-08 $67.31 $67.61 $67.19 $67.61 $66.53 171,621
2022-12-07 $67.14 $67.33 $66.93 $66.97 $65.90 246,726
2022-12-06 $67.21 $67.27 $66.76 $66.97 $65.90 771,613
2022-12-05 $66.87 $67.11 $66.57 $66.67 $65.60 504,634
2022-12-02 $66.80 $67.24 $66.65 $67.03 $67.03 1,613,123
2022-12-01 $68.43 $68.43 $67.57 $67.86 $67.86 1,118,403
2022-11-30 $68.76 $69.05 $68.40 $69.02 $69.02 407,072
2022-11-29 $68.43 $68.63 $68.32 $68.50 $68.50 200,095
2022-11-28 $69.00 $69.23 $68.80 $68.80 $68.80 171,311
2022-11-25 $69.43 $69.65 $69.43 $69.44 $69.44 48,708
2022-11-23 $68.99 $69.17 $68.85 $68.93 $68.93 166,029
2022-11-22 $68.50 $69.00 $68.42 $69.00 $69.00 340,924
2022-11-21 $67.64 $67.92 $67.49 $67.78 $67.78 218,702
2022-11-18 $67.35 $67.41 $67.11 $67.39 $67.39 96,254
2022-11-17 $66.61 $67.12 $66.61 $67.12 $67.12 204,049
2022-11-16 $66.94 $67.06 $66.81 $66.91 $66.91 104,199
2022-11-15 $67.30 $67.45 $66.79 $66.87 $66.87 125,122
2022-11-14 $66.80 $67.19 $66.63 $66.63 $66.63 365,586
2022-11-11 $66.98 $67.10 $66.70 $66.93 $66.93 400,839
2022-11-10 $66.91 $67.15 $66.52 $67.10 $67.10 725,140
2022-11-09 $66.34 $66.56 $66.04 $66.07 $66.07 129,327
2022-11-08 $66.55 $66.71 $66.24 $66.41 $66.41 183,615
2022-11-07 $65.97 $66.22 $65.87 $66.00 $66.00 176,639
2022-11-04 $65.43 $65.86 $65.35 $65.85 $65.85 618,756
2022-11-03 $64.69 $65.22 $64.53 $64.94 $64.94 201,568
2022-11-02 $65.37 $65.61 $64.87 $64.88 $64.88 295,135
2022-11-01 $65.37 $65.42 $64.87 $65.10 $65.10 655,214
2022-10-31 $64.62 $64.85 $64.59 $64.76 $64.76 402,355
2022-10-28 $63.97 $64.45 $63.96 $64.45 $64.45 303,244
2022-10-27 $63.96 $64.10 $63.49 $63.53 $63.53 447,985
2022-10-26 $64.50 $64.81 $64.37 $64.37 $64.37 342,809
2022-10-25 $64.39 $64.94 $64.37 $64.87 $64.87 591,134
2022-10-24 $63.90 $64.10 $63.60 $64.07 $64.07 173,094
2022-10-21 $63.39 $63.87 $63.20 $63.68 $63.68 419,071
2022-10-20 $63.73 $64.12 $63.52 $63.56 $63.56 496,773
2022-10-19 $63.58 $63.79 $63.31 $63.58 $63.58 996,600
2022-10-18 $64.18 $64.22 $63.39 $63.65 $63.65 1,940,085
2022-10-17 $63.79 $63.99 $63.67 $63.93 $63.93 502,800
2022-10-14 $63.81 $63.97 $63.15 $63.19 $63.19 312,084
2022-10-13 $61.69 $63.76 $61.69 $63.64 $63.64 473,591
2022-10-12 $62.59 $62.83 $62.50 $62.61 $62.61 435,821
2022-10-11 $62.92 $63.29 $62.61 $62.76 $62.76 355,997
2022-10-10 $63.19 $63.38 $62.95 $63.19 $63.19 319,743
2022-10-07 $63.64 $63.74 $63.14 $63.27 $63.27 575,243
2022-10-06 $63.93 $64.19 $63.69 $63.69 $63.69 530,611
2022-10-05 $63.90 $64.40 $63.82 $64.12 $64.12 751,010
2022-10-04 $64.14 $64.75 $64.14 $64.68 $64.68 473,154
2022-10-03 $62.51 $63.22 $62.34 $62.93 $62.93 429,169
2022-09-30 $61.80 $62.29 $61.67 $61.68 $61.68 300,826
2022-09-29 $62.22 $62.55 $62.05 $62.37 $62.37 359,088
2022-09-28 $61.95 $62.72 $61.79 $62.58 $62.58 308,354
2022-09-27 $62.44 $62.53 $61.76 $61.99 $61.99 284,078
2022-09-26 $62.34 $62.61 $62.10 $62.26 $62.26 300,512
2022-09-23 $63.26 $63.37 $62.92 $63.31 $63.18 888,309
2022-09-22 $64.01 $64.16 $63.70 $63.90 $63.77 793,194
2022-09-21 $64.66 $64.98 $64.02 $64.07 $63.94 565,324
2022-09-20 $64.67 $64.71 $64.30 $64.54 $64.41 1,166,908
2022-09-19 $64.15 $64.86 $64.13 $64.77 $64.64 243,118
2022-09-16 $64.43 $64.64 $64.33 $64.47 $64.34 560,467
2022-09-15 $64.89 $65.24 $64.80 $64.87 $64.73 170,483
2022-09-14 $65.12 $65.21 $64.82 $65.13 $64.99 519,518
2022-09-13 $65.40 $65.51 $64.69 $64.73 $64.73 356,948
2022-09-12 $65.87 $66.16 $65.82 $65.94 $65.94 344,036
2022-09-09 $65.58 $66.00 $65.50 $66.00 $66.00 322,797
2022-09-08 $64.93 $65.48 $64.85 $65.48 $65.48 982,892
2022-09-07 $64.24 $64.63 $64.23 $64.53 $64.53 589,804
2022-09-06 $64.62 $64.72 $64.23 $64.38 $64.38 283,389
2022-09-02 $64.71 $65.00 $64.06 $64.12 $64.12 401,925
2022-09-01 $64.50 $64.73 $64.28 $64.73 $64.73 313,903
2022-08-31 $65.31 $65.40 $64.94 $64.97 $64.97 246,674
2022-08-30 $65.91 $65.91 $65.22 $65.35 $65.35 195,559
2022-08-29 $65.26 $65.59 $65.24 $65.43 $65.43 437,756
2022-08-26 $66.02 $66.17 $65.24 $65.26 $65.26 465,506
2022-08-25 $65.78 $66.16 $65.63 $66.14 $66.14 599,757
2022-08-24 $65.64 $65.85 $65.50 $65.72 $65.72 921,456
2022-08-23 $65.64 $65.80 $65.46 $65.49 $65.49 384,154
2022-08-22 $65.81 $65.81 $65.50 $65.55 $65.55 589,127
2022-08-19 $66.00 $66.16 $65.75 $65.84 $65.84 513,127
2022-08-18 $66.04 $66.40 $65.92 $66.33 $66.33 431,863
2022-08-17 $65.98 $66.26 $65.88 $66.14 $66.14 307,724
2022-08-16 $65.49 $65.81 $65.44 $65.73 $65.73 399,845
2022-08-15 $65.16 $65.75 $64.96 $65.70 $65.70 601,106
2022-08-12 $65.51 $65.73 $65.39 $65.73 $65.73 631,569
2022-08-11 $64.65 $64.92 $64.55 $64.88 $64.88 512,504
2022-08-10 $64.64 $64.66 $64.27 $64.64 $64.64 521,999
2022-08-09 $64.02 $64.15 $63.85 $63.91 $63.91 448,456
2022-08-08 $64.59 $64.80 $64.36 $64.45 $64.45 499,910
2022-08-05 $63.97 $64.45 $63.76 $64.30 $64.30 827,963
2022-08-04 $63.82 $63.85 $63.53 $63.60 $63.60 448,682
2022-08-03 $64.09 $64.43 $64.01 $64.34 $64.34 386,060
2022-08-02 $63.95 $64.42 $63.84 $64.08 $64.08 887,382
2022-08-01 $64.68 $64.97 $64.59 $64.77 $64.77 1,207,776
2022-07-29 $64.48 $64.85 $64.35 $64.82 $64.82 558,867
2022-07-28 $64.58 $64.70 $64.19 $64.56 $64.56 900,196
2022-07-27 $64.81 $65.32 $64.73 $65.28 $65.28 326,211
2022-07-26 $64.42 $64.47 $64.20 $64.20 $64.20 580,174
2022-07-25 $64.70 $64.86 $64.54 $64.79 $64.79 484,912
2022-07-22 $64.91 $64.99 $64.16 $64.24 $64.24 523,618
2022-07-21 $64.64 $64.87 $64.52 $64.81 $64.81 565,988
2022-07-20 $64.49 $64.66 $64.29 $64.44 $64.44 229,992
2022-07-19 $63.73 $64.40 $63.73 $64.33 $64.33 580,547
2022-07-18 $63.77 $63.87 $63.23 $63.30 $63.30 354,570
2022-07-15 $63.00 $63.44 $62.91 $63.44 $63.44 709,394
2022-07-14 $62.59 $62.86 $62.31 $62.84 $62.84 486,358
2022-07-13 $62.37 $62.95 $62.37 $62.80 $62.80 452,137
2022-07-12 $62.66 $63.24 $62.48 $62.89 $62.89 524,473
2022-07-11 $63.66 $63.72 $63.13 $63.20 $63.20 609,003
2022-07-08 $63.22 $63.50 $63.20 $63.46 $63.46 510,509
2022-07-07 $62.44 $62.99 $62.44 $62.90 $62.90 670,785
2022-07-06 $61.67 $62.08 $61.53 $62.01 $62.01 948,439
2022-07-05 $61.80 $62.34 $61.58 $62.34 $62.34 622,716
2022-07-01 $61.80 $62.59 $61.58 $62.59 $62.59 594,316
2022-06-30 $62.13 $62.61 $61.83 $62.43 $62.43 1,011,817
2022-06-29 $63.28 $63.41 $62.96 $63.00 $63.00 607,044
2022-06-28 $64.02 $64.26 $63.32 $63.33 $63.33 659,354
2022-06-27 $63.11 $63.20 $62.81 $62.93 $62.93 552,999
2022-06-24 $62.51 $63.35 $62.39 $63.35 $63.35 424,438
2022-06-23 $62.81 $62.86 $62.35 $62.82 $62.08 831,963
2022-06-22 $62.88 $63.68 $62.88 $63.38 $62.64 1,419,866
2022-06-21 $63.53 $64.01 $63.52 $64.01 $63.26 1,904,049
2022-06-17 $62.76 $63.02 $62.55 $62.76 $62.03 491,601
2022-06-16 $62.46 $62.57 $62.09 $62.26 $61.53 669,651
2022-06-15 $63.67 $63.99 $63.24 $63.68 $62.93 950,204
2022-06-14 $63.92 $64.17 $63.47 $63.79 $63.04 938,882
2022-06-13 $64.00 $64.16 $63.49 $63.71 $62.96 513,067
2022-06-10 $65.42 $65.44 $64.86 $64.93 $64.17 471,347
2022-06-09 $66.62 $66.66 $66.08 $66.12 $65.35 1,310,348
2022-06-08 $66.72 $66.83 $66.39 $66.52 $65.74 537,397
2022-06-07 $66.06 $66.73 $65.84 $66.72 $65.94 610,330
2022-06-06 $65.93 $66.08 $65.71 $65.93 $65.16 813,412
2022-06-03 $65.03 $65.31 $65.00 $65.12 $64.36 592,467
2022-06-02 $65.41 $65.89 $65.25 $65.89 $65.12 305,654
2022-06-01 $65.77 $65.96 $65.14 $65.41 $64.64 578,925
2022-05-31 $64.51 $64.72 $64.31 $64.47 $63.72 482,827
2022-05-27 $64.22 $64.60 $64.22 $64.58 $63.82 403,583
2022-05-26 $63.60 $64.27 $63.60 $64.18 $63.43 704,615
2022-05-25 $63.22 $63.94 $63.22 $63.74 $62.99 191,546
2022-05-24 $63.67 $63.75 $63.12 $63.63 $62.89 237,462
2022-05-23 $63.74 $64.31 $63.66 $64.10 $63.35 570,909
2022-05-20 $63.66 $63.72 $62.64 $63.35 $62.61 874,103
2022-05-19 $62.00 $62.82 $61.88 $62.45 $61.72 2,250,913
2022-05-18 $63.15 $63.21 $62.21 $62.38 $61.65 412,709
2022-05-17 $63.22 $63.42 $62.92 $63.29 $62.55 607,960
2022-05-16 $62.57 $63.01 $62.47 $62.73 $62.00 366,550
2022-05-13 $62.80 $63.28 $62.75 $63.12 $62.38 290,618
2022-05-12 $61.51 $62.14 $61.36 $61.87 $61.15 446,783
2022-05-11 $62.24 $62.78 $61.66 $61.71 $60.99 306,293
2022-05-10 $63.08 $63.22 $62.23 $62.56 $61.83 204,097
2022-05-09 $63.54 $63.67 $62.68 $62.79 $62.06 367,250
2022-05-06 $64.28 $64.56 $63.92 $64.45 $63.70 363,911
2022-05-05 $64.56 $64.63 $63.36 $63.75 $63.00 524,922
2022-05-04 $64.20 $64.97 $63.70 $64.95 $64.19 394,857
2022-05-03 $63.87 $64.48 $63.77 $64.36 $63.61 527,631
2022-05-02 $63.54 $63.88 $63.19 $63.84 $63.09 572,941
2022-04-29 $64.64 $65.03 $63.31 $63.31 $62.57 209,941
2022-04-28 $64.27 $64.86 $63.91 $64.62 $63.86 1,610,564
2022-04-27 $62.35 $62.71 $62.10 $62.24 $61.51 361,884
2022-04-26 $62.35 $62.38 $61.61 $61.61 $60.89 493,144
2022-04-25 $63.00 $63.33 $62.41 $63.25 $62.51 790,347
2022-04-22 $63.94 $64.03 $63.09 $63.15 $62.41 287,309
2022-04-21 $64.82 $64.95 $63.87 $63.89 $63.14 1,675,360
2022-04-20 $64.39 $64.40 $64.05 $64.19 $63.44 294,223
2022-04-19 $63.44 $64.17 $63.41 $64.10 $63.35 324,841
2022-04-18 $62.86 $63.37 $62.82 $63.02 $62.28 359,465
2022-04-14 $63.29 $63.51 $62.95 $62.95 $62.21 442,243
2022-04-13 $62.49 $62.95 $62.35 $62.94 $62.20 472,764
2022-04-12 $62.42 $62.53 $61.85 $61.90 $61.18 432,139
2022-04-11 $62.78 $63.15 $62.62 $62.62 $61.89 494,731
2022-04-08 $62.66 $62.98 $62.64 $62.73 $62.00 133,472
2022-04-07 $62.71 $63.14 $62.46 $62.86 $62.12 182,463
2022-04-06 $62.93 $63.17 $62.70 $62.95 $62.21 280,209
2022-04-05 $63.98 $64.10 $63.77 $63.86 $63.11 567,987
2022-04-04 $64.71 $65.16 $64.66 $65.06 $64.30 338,525
2022-04-01 $64.65 $64.83 $64.29 $64.57 $63.81 1,367,941
2022-03-31 $64.58 $64.67 $63.97 $64.02 $63.27 309,849
2022-03-30 $65.06 $65.26 $64.52 $64.66 $63.90 908,055
2022-03-29 $65.86 $66.10 $65.45 $65.89 $65.12 271,396
2022-03-28 $65.34 $65.34 $64.77 $65.32 $64.56 382,466
2022-03-25 $65.15 $65.46 $64.95 $65.45 $64.68 175,123
2022-03-24 $64.87 $65.35 $64.81 $65.26 $64.50 277,121
2022-03-23 $64.32 $64.61 $64.15 $64.17 $63.42 600,605
2022-03-22 $64.37 $64.72 $64.36 $64.69 $63.93 147,958
2022-03-21 $63.54 $63.73 $63.35 $63.57 $62.83 410,783
2022-03-18 $62.88 $63.39 $62.84 $63.35 $62.61 164,425
2022-03-17 $62.07 $62.59 $61.97 $62.42 $61.69 136,733
2022-03-16 $61.58 $62.15 $61.28 $62.14 $61.41 215,115
2022-03-15 $60.10 $60.97 $60.05 $60.80 $60.09 233,101
2022-03-14 $60.08 $60.32 $59.74 $59.95 $59.25 294,718
2022-03-11 $59.99 $60.06 $59.10 $59.17 $58.48 146,492
2022-03-10 $59.28 $59.54 $58.91 $59.12 $58.43 306,951
2022-03-09 $58.72 $59.12 $58.40 $59.00 $58.31 739,207
2022-03-08 $57.78 $58.19 $57.14 $57.34 $56.67 424,967
2022-03-07 $59.57 $59.57 $58.31 $58.43 $57.75 2,624,604
2022-03-04 $60.36 $60.43 $59.89 $60.26 $59.55 282,556
2022-03-03 $61.78 $61.78 $61.12 $61.26 $60.54 292,705
2022-03-02 $61.07 $61.55 $60.97 $61.32 $60.60 187,404
2022-03-01 $61.47 $61.59 $60.38 $60.62 $59.91 313,541
2022-02-28 $61.90 $62.28 $61.51 $61.86 $61.14 335,738
2022-02-25 $61.91 $62.69 $61.78 $62.67 $61.94 358,894
2022-02-24 $60.30 $61.37 $60.06 $61.09 $60.38 399,120
2022-02-23 $62.54 $62.54 $61.60 $61.67 $60.95 227,020
2022-02-22 $62.54 $62.81 $62.03 $62.28 $61.55 459,033
2022-02-18 $63.18 $63.26 $62.89 $63.06 $62.32 124,606
2022-02-17 $63.55 $63.60 $63.00 $63.14 $62.40 220,518
2022-02-16 $63.60 $64.12 $63.60 $63.99 $63.24 501,831
2022-02-15 $63.71 $64.05 $63.71 $63.96 $63.21 310,374
2022-02-14 $63.47 $63.54 $62.99 $63.47 $62.73 912,764
2022-02-11 $63.75 $64.08 $63.05 $63.31 $62.57 891,960
2022-02-10 $63.79 $64.47 $63.77 $63.93 $63.18 751,428
2022-02-09 $64.36 $64.58 $64.24 $64.54 $63.78 183,045
2022-02-08 $63.57 $63.98 $63.51 $63.96 $63.21 234,433
2022-02-07 $63.20 $63.50 $63.14 $63.34 $62.60 156,923
2022-02-04 $62.72 $63.19 $62.58 $63.05 $62.31 204,032
2022-02-03 $62.59 $62.99 $62.37 $62.44 $61.71 354,071
2022-02-02 $62.91 $63.10 $62.55 $63.07 $62.33 197,596
2022-02-01 $62.08 $62.29 $61.77 $62.26 $61.53 368,202
2022-01-31 $61.56 $62.37 $61.42 $62.33 $61.60 531,071
2022-01-28 $61.00 $61.47 $60.61 $61.36 $60.64 3,262,395
2022-01-27 $61.66 $61.93 $61.06 $61.32 $60.60 466,402
2022-01-26 $62.30 $62.30 $61.22 $61.63 $60.91 425,111
2022-01-25 $61.66 $62.42 $61.15 $62.03 $61.30 482,794
2022-01-24 $61.90 $62.19 $60.93 $62.19 $61.46 787,901
2022-01-21 $62.49 $62.58 $61.79 $61.90 $61.18 337,038
2022-01-20 $62.84 $63.29 $62.38 $62.44 $61.71 1,524,644
2022-01-19 $63.48 $63.48 $62.87 $62.87 $62.13 332,359
2022-01-18 $64.02 $64.24 $63.79 $63.94 $63.19 417,784
2022-01-14 $64.38 $64.87 $64.27 $64.84 $64.08 200,540
2022-01-13 $65.22 $65.37 $64.62 $64.70 $63.94 612,594
2022-01-12 $65.00 $65.14 $64.79 $65.00 $64.24 416,104
2022-01-11 $64.19 $64.57 $64.00 $64.54 $63.78 301,721
2022-01-10 $63.80 $64.02 $63.26 $63.83 $63.08 316,952
2022-01-07 $63.86 $64.10 $63.50 $63.96 $63.21 260,058
2022-01-06 $64.15 $64.35 $63.96 $64.30 $63.55 441,987
2022-01-05 $64.64 $64.96 $64.34 $64.37 $63.62 612,140
2022-01-04 $64.07 $64.47 $64.06 $64.37 $63.62 653,089
2022-01-03 $62.79 $62.95 $62.60 $62.79 $62.06 105,116
2021-12-31 $62.39 $62.75 $62.37 $62.54 $61.81 150,251
2021-12-30 $62.71 $62.80 $62.41 $62.46 $61.73 170,108
2021-12-29 $62.51 $62.69 $62.36 $62.61 $61.88 220,029
2021-12-28 $62.68 $62.92 $62.67 $62.74 $62.01 236,011
2021-12-27 $62.44 $62.85 $62.41 $62.80 $62.07 89,888
2021-12-23 $63.29 $63.72 $63.25 $63.56 $61.73 183,028
2021-12-22 $62.64 $63.12 $62.55 $63.09 $61.27 215,495
2021-12-21 $62.72 $63.13 $62.55 $63.10 $61.28 194,843
2021-12-20 $62.15 $62.53 $61.94 $62.48 $60.68 131,325
2021-12-17 $63.10 $63.39 $62.91 $62.96 $61.14 321,847
2021-12-16 $64.01 $64.03 $63.62 $63.67 $61.83 278,488
2021-12-15 $63.07 $63.75 $62.92 $63.61 $61.77 314,852
2021-12-14 $62.42 $62.71 $62.27 $62.49 $60.69 209,942
2021-12-13 $62.56 $62.58 $62.20 $62.20 $60.40 145,880
2021-12-10 $62.86 $62.94 $62.67 $62.88 $61.07 82,990
2021-12-09 $62.74 $62.97 $62.56 $62.76 $60.95 2,361,004
2021-12-08 $63.43 $63.49 $63.28 $63.37 $61.54 525,712
2021-12-07 $63.12 $63.61 $63.12 $63.50 $61.67 352,907
2021-12-06 $61.68 $62.11 $61.56 $61.87 $60.08 194,023
2021-12-03 $61.79 $61.87 $60.95 $61.35 $59.58 262,071
2021-12-02 $60.32 $61.30 $60.25 $61.09 $59.33 285,636
2021-12-01 $61.12 $61.18 $59.61 $59.71 $57.99 270,723
2021-11-30 $59.85 $60.03 $59.37 $59.94 $58.21 874,445
2021-11-29 $61.26 $61.37 $60.76 $60.96 $59.20 364,814
2021-11-26 $61.54 $61.54 $60.42 $60.59 $58.84 852,676
2021-11-24 $63.18 $63.53 $63.17 $63.53 $61.70 270,111
2021-11-23 $63.66 $64.10 $63.63 $64.05 $62.20 147,626
2021-11-22 $63.81 $63.99 $63.63 $63.70 $61.86 133,349
2021-11-19 $63.27 $63.41 $63.07 $63.36 $61.53 203,235
2021-11-18 $63.25 $63.39 $63.00 $63.33 $61.50 419,929
2021-11-17 $63.48 $63.48 $63.16 $63.38 $61.55 97,316
2021-11-16 $63.80 $64.02 $63.80 $64.00 $62.15 400,154
2021-11-15 $63.79 $63.92 $63.73 $63.90 $62.06 448,833
2021-11-12 $63.69 $63.93 $63.62 $63.84 $62.00 190,672
2021-11-11 $63.11 $63.32 $63.05 $63.21 $61.39 133,296
2021-11-10 $62.94 $63.35 $62.66 $62.82 $61.01 366,281
2021-11-09 $63.26 $63.28 $62.88 $63.20 $61.38 488,287
2021-11-08 $63.78 $63.84 $63.59 $63.80 $61.96 355,856
2021-11-05 $63.99 $64.06 $63.71 $63.97 $62.12 191,339
2021-11-04 $64.23 $64.25 $63.95 $64.17 $62.32 228,649
2021-11-03 $63.52 $64.06 $63.43 $63.97 $62.12 164,925
2021-11-02 $63.44 $63.69 $63.44 $63.61 $61.77 310,593
2021-11-01 $63.89 $63.97 $63.57 $63.88 $62.04 194,963
2021-10-29 $62.48 $62.87 $62.46 $62.77 $60.96 287,415
2021-10-28 $62.50 $62.72 $62.45 $62.72 $60.91 214,490
2021-10-27 $62.64 $62.78 $62.38 $62.42 $60.62 211,860
2021-10-26 $63.37 $63.41 $62.89 $62.95 $61.13 316,939
2021-10-25 $62.74 $63.05 $62.60 $62.89 $61.07 144,114
2021-10-22 $63.01 $63.16 $62.74 $62.89 $61.07 217,221
2021-10-21 $62.58 $62.93 $62.46 $62.66 $60.85 548,163
2021-10-20 $63.79 $63.97 $63.72 $63.94 $62.09 1,037,410
2021-10-19 $63.92 $64.16 $63.86 $64.10 $62.25 326,224
2021-10-18 $63.63 $63.99 $63.61 $63.83 $61.99 335,997
2021-10-15 $64.03 $64.17 $63.86 $63.89 $62.05 107,181
2021-10-14 $62.92 $63.02 $62.77 $62.94 $61.12 147,247
2021-10-13 $62.47 $62.47 $62.02 $62.29 $60.49 329,104
2021-10-12 $62.88 $63.02 $62.67 $62.78 $60.97 258,680
2021-10-11 $63.21 $63.33 $62.69 $62.69 $60.88 473,529
2021-10-08 $61.73 $61.94 $61.64 $61.89 $60.10 184,790
2021-10-07 $61.57 $62.11 $61.57 $61.79 $60.01 361,678
2021-10-06 $60.70 $61.45 $60.39 $61.40 $59.63 515,933
2021-10-05 $61.45 $62.01 $61.35 $61.86 $60.07 207,776
2021-10-04 $61.65 $61.72 $60.47 $60.96 $59.20 1,028,774
2021-10-01 $62.45 $62.83 $62.05 $62.76 $60.95 1,659,340
2021-09-30 $63.64 $63.78 $63.06 $63.16 $61.34 546,549
2021-09-29 $64.45 $64.66 $64.11 $64.40 $62.54 267,373
2021-09-28 $64.56 $64.61 $63.92 $64.11 $62.26 354,370
2021-09-27 $64.66 $64.98 $64.60 $64.98 $63.10 236,965
2021-09-24 $64.43 $64.71 $64.27 $64.66 $62.79 326,967
2021-09-23 $64.26 $64.61 $64.07 $64.52 $62.59 154,944
2021-09-22 $63.64 $64.13 $63.64 $63.92 $62.01 560,952
2021-09-21 $64.26 $64.33 $63.91 $64.07 $62.16 190,490
2021-09-20 $63.63 $63.85 $63.20 $63.69 $61.79 409,381
2021-09-17 $64.90 $64.99 $64.67 $64.80 $62.87 310,358
2021-09-16 $64.87 $65.29 $64.82 $65.13 $63.19 999,739
2021-09-15 $64.56 $65.07 $64.50 $65.00 $63.06 173,021
2021-09-14 $65.13 $65.16 $64.53 $64.60 $62.67 255,125
2021-09-13 $65.04 $65.25 $64.88 $65.19 $63.24 280,035
2021-09-10 $64.80 $64.87 $64.09 $64.16 $62.25 397,179
2021-09-09 $64.07 $64.33 $63.91 $64.04 $62.13 693,495
2021-09-08 $64.34 $64.43 $63.93 $63.99 $62.08 892,467
2021-09-07 $63.54 $64.25 $63.46 $64.07 $62.16 606,805
2021-09-03 $62.66 $63.36 $62.60 $63.36 $61.47 429,666
2021-09-02 $61.81 $62.02 $61.65 $61.72 $59.88 529,644
2021-09-01 $61.52 $61.75 $61.46 $61.54 $59.70 903,129
2021-08-31 $60.66 $60.82 $60.53 $60.53 $58.72 318,874
2021-08-30 $60.25 $60.25 $60.04 $60.11 $58.32 142,244
2021-08-27 $59.84 $60.12 $59.78 $60.10 $58.31 90,249
2021-08-26 $60.04 $60.15 $59.83 $59.87 $58.08 83,716
2021-08-25 $60.05 $60.30 $60.00 $60.22 $58.42 158,240
2021-08-24 $59.92 $60.29 $59.92 $60.14 $58.35 206,097
2021-08-23 $59.66 $59.82 $59.60 $59.73 $57.95 107,398
2021-08-20 $58.68 $59.13 $58.67 $59.04 $57.28 356,042
2021-08-19 $59.17 $59.47 $59.13 $59.38 $57.61 261,111
2021-08-18 $60.25 $60.57 $60.09 $60.14 $58.35 293,421
2021-08-17 $60.06 $60.37 $60.01 $60.34 $58.54 228,048
2021-08-16 $60.30 $60.54 $60.12 $60.52 $58.71 1,565,320
2021-08-13 $61.32 $61.37 $61.02 $61.14 $59.32 286,568
2021-08-12 $61.43 $61.58 $61.25 $61.47 $59.64 314,276
2021-08-11 $61.56 $61.64 $61.44 $61.63 $59.79 364,190
2021-08-10 $60.56 $60.87 $60.55 $60.87 $59.05 292,101
2021-08-09 $60.54 $60.87 $60.44 $60.87 $59.05 192,805
2021-08-06 $60.72 $60.81 $60.58 $60.72 $58.91 232,661
2021-08-05 $60.34 $60.52 $60.31 $60.47 $58.67 78,947
2021-08-04 $59.95 $60.21 $59.92 $60.14 $58.35 126,875
2021-08-03 $60.32 $60.68 $59.94 $60.68 $58.87 330,222
2021-08-02 $60.69 $60.81 $60.23 $60.35 $58.55 1,125,896
2021-07-30 $59.95 $60.13 $59.73 $59.76 $57.98 248,070
2021-07-29 $60.68 $60.72 $60.35 $60.43 $58.63 244,017
2021-07-28 $60.45 $60.64 $60.36 $60.46 $58.66 247,307
2021-07-27 $60.15 $60.23 $59.69 $60.02 $58.23 226,358
2021-07-26 $60.45 $60.84 $60.45 $60.76 $58.95 407,117
2021-07-23 $60.77 $60.86 $60.58 $60.79 $58.98 421,264
2021-07-22 $60.54 $60.54 $60.22 $60.27 $58.47 154,147
2021-07-21 $59.93 $60.53 $59.93 $60.46 $58.66 376,881
2021-07-20 $59.11 $59.96 $59.06 $59.87 $58.08 221,452
2021-07-19 $59.21 $59.23 $58.48 $58.84 $57.08 780,576
2021-07-16 $60.61 $60.61 $59.95 $59.99 $58.20 76,943
2021-07-15 $60.47 $60.77 $60.40 $60.56 $58.75 374,639
2021-07-14 $61.34 $61.41 $61.10 $61.10 $59.28 137,210
2021-07-13 $61.44 $61.51 $61.09 $61.25 $59.42 143,408
2021-07-12 $60.92 $61.27 $60.88 $61.24 $59.41 163,137
2021-07-09 $60.61 $61.14 $60.52 $61.14 $59.32 201,344
2021-07-08 $58.98 $59.33 $58.79 $59.01 $57.25 261,518
2021-07-07 $60.62 $60.75 $60.38 $60.61 $58.80 487,083
2021-07-06 $61.16 $61.16 $60.40 $60.74 $58.93 690,860
2021-07-02 $61.40 $61.49 $61.21 $61.28 $59.45 248,826
2021-07-01 $60.95 $61.34 $60.95 $61.26 $59.43 541,256
2021-06-30 $60.78 $61.10 $60.78 $61.02 $59.20 632,597
2021-06-29 $61.45 $61.47 $61.27 $61.35 $59.52 308,869
2021-06-28 $61.74 $61.82 $61.32 $61.44 $59.61 409,974
2021-06-25 $61.71 $61.88 $61.62 $61.85 $60.00 208,009
2021-06-24 $61.37 $61.59 $61.27 $61.59 $59.75 425,673
2021-06-23 $61.43 $61.55 $61.34 $61.37 $59.08 139,329
2021-06-22 $61.78 $61.91 $61.60 $61.72 $59.42 147,292
2021-06-21 $60.82 $61.58 $60.69 $61.57 $59.28 273,525
2021-06-18 $61.07 $61.13 $60.71 $60.71 $58.45 308,639
2021-06-17 $62.55 $62.67 $62.13 $62.40 $60.08 347,843
2021-06-16 $62.59 $62.93 $62.32 $62.81 $60.47 264,038
2021-06-15 $62.38 $62.50 $62.26 $62.50 $60.17 150,017
2021-06-14 $61.99 $62.17 $61.89 $62.17 $59.85 98,956
2021-06-11 $62.05 $62.26 $62.01 $62.26 $59.94 76,476
2021-06-10 $62.26 $62.37 $61.91 $62.02 $59.71 316,127
2021-06-09 $62.01 $62.13 $61.89 $61.99 $59.68 694,533
2021-06-08 $62.54 $62.54 $62.29 $62.32 $60.00 789,382
2021-06-07 $62.44 $62.57 $62.21 $62.47 $60.14 280,783
2021-06-04 $62.38 $62.58 $62.24 $62.43 $60.11 464,241
2021-06-03 $61.80 $62.19 $61.80 $62.11 $59.80 399,985
2021-06-02 $61.75 $61.84 $61.65 $61.75 $59.45 166,038
2021-06-01 $61.41 $61.41 $60.99 $61.11 $58.83 576,625
2021-05-28 $61.71 $61.80 $61.44 $61.44 $59.15 298,459
2021-05-27 $60.93 $61.24 $60.93 $61.19 $58.91 340,185
2021-05-26 $60.74 $60.89 $60.69 $60.84 $58.57 153,045
2021-05-25 $60.93 $60.98 $60.47 $60.54 $58.29 246,893
2021-05-24 $60.75 $60.91 $60.75 $60.79 $58.53 277,816
2021-05-21 $60.35 $60.58 $60.24 $60.44 $58.19 3,239,115
2021-05-20 $59.92 $60.29 $59.86 $60.07 $57.83 334,576
2021-05-19 $59.56 $59.93 $59.26 $59.80 $57.57 288,705
2021-05-18 $60.24 $60.32 $59.90 $59.98 $57.75 261,530
2021-05-17 $59.43 $59.56 $59.29 $59.56 $57.34 186,273
2021-05-14 $59.67 $59.91 $59.59 $59.80 $57.57 194,586
2021-05-13 $58.75 $59.33 $58.64 $59.26 $57.05 325,297
2021-05-12 $59.19 $59.41 $58.40 $58.60 $56.42 952,369
2021-05-11 $59.50 $60.05 $59.37 $59.90 $57.67 628,840
2021-05-10 $61.31 $61.48 $60.89 $60.94 $58.67 307,710
2021-05-07 $60.51 $60.82 $60.47 $60.82 $58.56 115,946
2021-05-06 $60.27 $60.63 $60.12 $60.63 $58.37 444,105
2021-05-05 $60.02 $60.47 $59.91 $60.28 $58.04 152,100
2021-05-04 $59.77 $59.84 $59.34 $59.67 $57.45 346,909
2021-05-03 $59.94 $60.19 $59.80 $60.05 $57.81 1,205,163
2021-04-30 $59.52 $59.70 $59.34 $59.50 $57.28 138,709
2021-04-29 $59.98 $60.00 $59.38 $59.80 $57.57 376,631
2021-04-28 $59.58 $59.79 $59.49 $59.55 $57.33 205,794
2021-04-27 $59.26 $59.56 $59.17 $59.53 $57.31 215,536
2021-04-26 $59.86 $60.00 $59.69 $59.82 $57.59 345,305
2021-04-23 $59.50 $60.17 $59.46 $60.02 $57.78 136,159
2021-04-22 $59.98 $59.98 $59.45 $59.48 $57.27 226,783
2021-04-21 $58.86 $59.61 $58.73 $59.61 $57.39 153,726
2021-04-20 $59.51 $59.64 $58.90 $59.04 $56.84 394,553
2021-04-19 $60.86 $60.92 $60.21 $60.39 $58.14 318,960
2021-04-16 $61.25 $61.29 $61.04 $61.24 $58.96 177,139
2021-04-15 $61.12 $61.17 $60.99 $61.11 $58.83 77,372
2021-04-14 $60.72 $61.13 $60.64 $60.85 $58.58 286,725
2021-04-13 $60.90 $61.02 $60.77 $61.02 $58.75 212,643
2021-04-12 $60.93 $60.99 $60.72 $60.80 $58.54 125,487
2021-04-09 $61.12 $61.33 $60.96 $61.33 $59.05 145,392
2021-04-08 $60.66 $60.78 $60.49 $60.78 $58.52 280,085
2021-04-07 $60.92 $61.19 $60.89 $61.17 $58.89 157,860
2021-04-06 $60.89 $61.08 $60.74 $60.83 $58.56 312,694
2021-04-05 $61.86 $62.14 $61.70 $61.96 $59.65 223,482
2021-04-01 $61.29 $61.75 $61.19 $61.69 $59.39 278,777
2021-03-31 $61.39 $61.65 $61.12 $61.34 $59.06 274,823
2021-03-30 $61.80 $61.98 $61.67 $61.84 $59.54 127,564
2021-03-29 $61.57 $61.88 $61.52 $61.88 $59.58 292,365
2021-03-26 $61.73 $62.28 $61.54 $62.27 $59.95 327,677
2021-03-25 $60.63 $61.36 $60.56 $61.28 $59.00 308,462
2021-03-24 $60.29 $60.72 $60.20 $60.31 $58.06 626,365
2021-03-23 $61.12 $61.29 $60.77 $60.81 $58.55 394,673
2021-03-22 $61.88 $62.18 $61.72 $61.95 $59.64 563,504
2021-03-19 $62.48 $62.50 $61.84 $62.31 $59.99 499,119
2021-03-18 $61.95 $62.36 $61.77 $61.77 $59.47 274,262
2021-03-17 $61.05 $61.38 $60.93 $61.32 $59.04 347,570
2021-03-16 $61.00 $61.09 $60.87 $60.96 $58.69 402,116
2021-03-15 $60.92 $61.04 $60.60 $61.00 $58.73 243,702
2021-03-12 $59.97 $60.45 $59.94 $60.37 $58.12 553,807
2021-03-11 $59.65 $59.65 $59.31 $59.41 $57.20 400,452
2021-03-10 $59.58 $59.91 $59.56 $59.84 $57.61 663,751
2021-03-09 $59.46 $59.63 $59.28 $59.41 $57.20 421,669
2021-03-08 $59.06 $59.55 $59.00 $59.17 $56.97 701,252
2021-03-05 $58.88 $59.09 $58.18 $59.09 $56.89 321,013
2021-03-04 $58.41 $58.76 $58.04 $58.41 $56.23 327,122
2021-03-03 $58.39 $58.62 $58.24 $58.24 $56.07 256,382
2021-03-02 $58.28 $58.37 $58.03 $58.03 $55.87 273,509
2021-03-01 $58.24 $58.75 $58.13 $58.67 $56.49 508,212
2021-02-26 $58.05 $58.05 $57.48 $57.60 $55.46 1,234,751
2021-02-25 $59.11 $59.16 $58.10 $58.27 $56.10 821,678
2021-02-24 $58.45 $59.07 $58.44 $58.93 $56.74 323,264
2021-02-23 $58.79 $59.06 $58.32 $58.84 $56.65 545,890
2021-02-22 $58.78 $59.15 $58.74 $58.83 $56.64 578,424
2021-02-19 $58.89 $59.08 $58.79 $58.96 $56.76 422,722
2021-02-18 $58.62 $58.81 $58.47 $58.76 $56.57 440,166
2021-02-17 $59.62 $59.87 $59.47 $59.70 $57.48 268,988
2021-02-16 $59.70 $59.89 $59.63 $59.63 $57.41 424,984
2021-02-12 $58.72 $59.11 $58.64 $59.05 $56.85 345,292
2021-02-11 $58.48 $58.50 $58.22 $58.42 $56.24 325,789
2021-02-10 $58.31 $58.37 $57.90 $58.12 $55.96 423,831
2021-02-09 $58.17 $58.30 $58.06 $58.23 $56.06 314,872
2021-02-08 $58.41 $58.53 $58.27 $58.34 $56.17 935,888
2021-02-05 $57.54 $57.59 $57.28 $57.40 $55.26 555,006
2021-02-04 $56.85 $57.30 $56.81 $57.29 $55.16 409,674
2021-02-03 $56.82 $56.85 $56.68 $56.70 $54.59 362,361
2021-02-02 $56.17 $56.56 $56.13 $56.51 $54.41 417,102
2021-02-01 $55.91 $56.02 $55.68 $56.00 $53.91 366,494
2021-01-29 $55.69 $55.88 $55.01 $55.27 $53.21 530,844
2021-01-28 $55.89 $56.54 $55.87 $56.37 $54.27 302,850
2021-01-27 $56.25 $56.34 $55.78 $55.81 $53.73 625,119
2021-01-26 $56.55 $56.81 $56.53 $56.76 $54.65 230,748
2021-01-25 $56.11 $56.67 $55.86 $56.64 $54.53 443,077
2021-01-22 $56.02 $56.46 $56.02 $56.36 $54.26 201,684
2021-01-21 $56.39 $56.39 $55.93 $56.18 $54.09 172,070
2021-01-20 $56.26 $56.57 $56.20 $56.55 $54.44 232,770
2021-01-19 $56.19 $56.29 $56.01 $56.24 $54.15 174,618
2021-01-15 $56.29 $56.36 $55.80 $56.12 $54.03 362,137
2021-01-14 $56.91 $57.16 $56.81 $57.01 $54.89 537,298
2021-01-13 $56.53 $56.62 $56.42 $56.49 $54.39 526,299
2021-01-12 $56.13 $56.32 $56.07 $56.25 $54.16 666,622
2021-01-11 $55.89 $56.30 $55.76 $56.08 $53.99 278,029
2021-01-08 $56.20 $56.39 $55.78 $56.37 $54.27 337,146
2021-01-07 $55.30 $55.46 $55.09 $55.27 $53.21 278,120
2021-01-06 $54.36 $55.22 $54.22 $55.01 $52.96 221,545
2021-01-05 $53.62 $53.98 $53.61 $53.83 $51.83 534,443
2021-01-04 $54.19 $54.19 $53.43 $53.49 $51.50 232,937
2020-12-31 $54.39 $54.51 $54.23 $54.42 $52.39 289,069
2020-12-30 $54.32 $54.65 $54.27 $54.30 $52.28 109,049
2020-12-29 $54.68 $54.77 $54.32 $54.35 $52.33 494,094
2020-12-28 $53.89 $54.09 $53.84 $54.03 $52.02 204,484
2020-12-24 $53.33 $53.41 $53.30 $53.39 $51.40 129,517
2020-12-23 $53.13 $53.53 $53.07 $53.43 $51.44 371,910
2020-12-22 $53.22 $53.48 $53.11 $53.36 $51.37 323,951
2020-12-21 $52.77 $53.31 $52.74 $53.22 $51.24 492,633
2020-12-18 $54.78 $54.79 $54.45 $54.47 $51.67 438,193
2020-12-17 $54.51 $54.59 $54.46 $54.49 $51.69 301,255
2020-12-16 $54.57 $54.62 $54.47 $54.54 $51.74 250,242
2020-12-15 $54.51 $54.63 $54.35 $54.60 $51.80 229,054
2020-12-14 $54.50 $54.68 $54.34 $54.41 $51.62 482,865
2020-12-11 $53.91 $54.09 $53.81 $54.07 $51.29 193,647
2020-12-10 $53.83 $54.14 $53.81 $54.10 $51.32 333,616
2020-12-09 $54.15 $54.17 $53.70 $54.05 $51.27 305,867
2020-12-08 $53.21 $53.63 $53.20 $53.63 $50.88 432,335
2020-12-07 $53.59 $53.70 $53.26 $53.47 $50.72 585,788
2020-12-04 $53.84 $54.18 $53.84 $54.18 $51.40 236,746
2020-12-03 $53.76 $53.79 $53.54 $53.59 $50.84 429,727
2020-12-02 $53.62 $53.95 $53.56 $53.84 $51.07 205,754
2020-12-01 $53.35 $53.67 $53.32 $53.44 $50.70 417,423
2020-11-30 $53.07 $53.07 $52.28 $52.39 $49.70 562,708
2020-11-27 $53.82 $53.96 $53.69 $53.80 $51.04 179,492
2020-11-25 $53.25 $53.64 $53.07 $53.48 $50.73 411,496
2020-11-24 $53.91 $54.22 $53.82 $54.11 $51.33 777,994
2020-11-23 $53.39 $53.69 $53.28 $53.44 $50.70 509,854
2020-11-20 $52.68 $52.99 $52.59 $52.95 $50.23 638,226
2020-11-19 $52.11 $52.29 $52.04 $52.29 $49.60 350,725
2020-11-18 $52.37 $52.60 $52.14 $52.14 $49.46 397,546
2020-11-17 $52.53 $52.84 $52.44 $52.69 $49.98 954,856
2020-11-16 $52.94 $53.02 $52.70 $53.00 $50.28 551,824
2020-11-13 $51.58 $52.33 $51.53 $52.23 $49.55 727,880
2020-11-12 $51.82 $51.97 $51.48 $51.55 $48.90 533,317
2020-11-11 $52.85 $52.95 $52.51 $52.66 $49.96 544,046
2020-11-10 $52.31 $52.98 $52.11 $52.54 $49.84 552,097
2020-11-09 $52.99 $53.16 $52.53 $52.56 $49.86 1,259,200
2020-11-06 $50.07 $50.20 $49.91 $49.93 $47.37 320,721
2020-11-05 $49.94 $50.05 $49.78 $50.02 $47.45 633,907
2020-11-04 $49.27 $49.91 $49.10 $49.48 $46.94 730,968
2020-11-03 $49.40 $49.96 $49.40 $49.78 $47.22 721,106
2020-11-02 $48.73 $48.89 $48.65 $48.81 $46.30 686,415
2020-10-30 $47.93 $48.20 $47.84 $48.17 $45.70 929,206
2020-10-29 $48.34 $48.57 $48.19 $48.43 $45.94 723,185
2020-10-28 $48.13 $48.21 $47.75 $47.75 $45.30 719,962
2020-10-27 $49.00 $49.00 $48.77 $48.81 $46.30 380,115
2020-10-26 $49.08 $49.13 $48.81 $48.86 $46.35 898,781
2020-10-23 $49.25 $49.29 $49.12 $49.22 $46.69 173,960
2020-10-22 $49.05 $49.28 $49.00 $49.23 $46.70 380,547
2020-10-21 $49.10 $49.21 $49.04 $49.04 $46.52 1,041,865
2020-10-20 $48.98 $49.10 $48.91 $48.95 $46.44 461,014
2020-10-19 $49.12 $49.17 $48.84 $48.86 $46.35 352,444
2020-10-16 $48.70 $48.90 $48.63 $48.84 $46.33 747,204
2020-10-15 $48.66 $48.96 $48.58 $48.90 $46.39 809,036
2020-10-14 $49.21 $49.33 $49.11 $49.11 $46.59 547,209
2020-10-13 $49.42 $49.46 $49.31 $49.32 $46.79 413,084
2020-10-12 $49.32 $49.53 $49.21 $49.42 $46.88 546,838
2020-10-09 $49.58 $49.64 $49.51 $49.54 $47.00 207,840
2020-10-08 $49.88 $49.92 $49.70 $49.82 $47.26 464,409
2020-10-07 $49.64 $49.79 $49.58 $49.74 $47.19 628,291
2020-10-06 $49.52 $49.64 $49.16 $49.23 $46.70 495,633
2020-10-05 $49.06 $49.47 $49.06 $49.37 $46.83 218,938
2020-10-02 $48.37 $48.92 $48.33 $48.81 $46.30 505,527
2020-10-01 $49.00 $49.08 $48.89 $49.05 $46.53 393,300
2020-09-30 $48.90 $49.24 $48.88 $49.00 $46.48 535,598
2020-09-29 $49.65 $49.79 $49.52 $49.53 $46.99 266,718
2020-09-28 $49.53 $49.63 $49.46 $49.62 $47.07 562,188
2020-09-25 $48.65 $49.08 $48.60 $49.08 $46.56 278,739
2020-09-24 $48.61 $49.04 $48.54 $48.85 $46.34 567,501
2020-09-23 $49.28 $49.29 $49.05 $49.06 $46.54 417,746
2020-09-22 $48.21 $48.67 $48.19 $48.60 $46.10 481,149
2020-09-21 $48.25 $48.56 $47.82 $48.39 $45.90 680,368
2020-09-18 $49.41 $49.41 $49.05 $49.23 $46.70 370,936
2020-09-17 $49.13 $49.45 $48.97 $49.45 $46.91 459,237
2020-09-16 $49.42 $49.64 $49.35 $49.51 $46.97 1,051,607
2020-09-15 $49.76 $49.78 $49.60 $49.70 $47.15 231,377
2020-09-14 $49.84 $49.84 $49.61 $49.65 $47.10 403,542
2020-09-11 $49.35 $49.48 $49.25 $49.39 $46.85 526,161
2020-09-10 $49.13 $49.24 $48.78 $48.81 $46.30 774,470
2020-09-09 $48.81 $48.94 $48.65 $48.83 $46.32 906,735
2020-09-08 $48.34 $48.75 $48.18 $48.61 $46.11 1,008,891
2020-09-04 $48.94 $49.08 $48.18 $48.96 $46.45 1,284,542
2020-09-03 $49.06 $49.13 $48.20 $48.43 $45.94 1,157,968
2020-09-02 $49.05 $49.33 $48.92 $49.31 $46.78 862,099
2020-09-01 $48.52 $48.76 $48.46 $48.72 $46.22 346,838
2020-08-31 $48.60 $48.68 $48.31 $48.51 $46.02 426,265
2020-08-28 $48.23 $48.32 $48.00 $48.29 $45.81 536,206
2020-08-27 $48.44 $48.61 $48.32 $48.44 $45.95 392,058
2020-08-26 $48.67 $48.73 $48.55 $48.62 $46.12 415,733
2020-08-25 $48.75 $48.81 $48.56 $48.73 $46.23 1,996,093
2020-08-24 $48.32 $48.50 $48.16 $48.49 $46.00 313,440
2020-08-21 $47.62 $47.86 $47.60 $47.82 $45.36 371,728
2020-08-20 $47.88 $48.05 $47.86 $47.95 $45.49 377,157
2020-08-19 $48.33 $48.48 $48.24 $48.30 $45.82 400,831
2020-08-18 $48.26 $48.38 $48.12 $48.29 $45.81 560,203
2020-08-17 $48.40 $48.53 $48.33 $48.45 $45.96 313,261
2020-08-14 $48.38 $48.57 $48.38 $48.52 $46.03 464,865
2020-08-13 $48.81 $48.86 $48.65 $48.75 $46.25 615,112
2020-08-12 $48.84 $49.18 $48.81 $48.94 $46.43 1,476,566
2020-08-11 $48.17 $48.34 $47.74 $47.78 $45.33 682,425
2020-08-10 $46.62 $46.92 $46.53 $46.91 $44.50 310,919
2020-08-07 $46.30 $46.64 $46.29 $46.61 $44.22 403,522
2020-08-06 $46.36 $46.59 $46.21 $46.52 $44.13 383,620
2020-08-05 $46.67 $46.77 $46.42 $46.53 $44.14 668,651
2020-08-04 $46.13 $46.39 $46.13 $46.29 $43.91 388,767
2020-08-03 $45.60 $45.90 $45.53 $45.87 $43.51 621,013
2020-07-31 $44.99 $45.01 $44.63 $44.78 $42.48 631,515
2020-07-30 $45.61 $45.87 $45.29 $45.76 $43.41 519,413
2020-07-29 $46.41 $46.73 $46.35 $46.71 $44.31 406,633
2020-07-28 $47.00 $47.06 $46.90 $46.91 $44.50 611,809
2020-07-27 $47.39 $47.41 $47.27 $47.37 $44.94 697,077
2020-07-24 $46.82 $46.97 $46.65 $46.77 $44.37 1,505,672
2020-07-23 $47.53 $47.63 $47.14 $47.27 $44.84 511,590
2020-07-22 $47.49 $47.69 $47.47 $47.63 $45.18 351,959
2020-07-21 $47.60 $47.71 $47.49 $47.54 $45.10 582,942
2020-07-20 $47.63 $47.83 $47.58 $47.82 $45.36 358,794
2020-07-17 $47.65 $47.66 $47.49 $47.61 $45.16 246,869
2020-07-16 $47.69 $47.81 $47.69 $47.76 $45.31 309,293
2020-07-15 $48.09 $48.24 $47.97 $48.00 $45.53 320,181
2020-07-14 $47.19 $47.59 $47.11 $47.59 $45.15 453,100
2020-07-13 $47.43 $47.58 $46.99 $46.99 $44.58 991,517
2020-07-10 $46.51 $47.04 $46.49 $47.02 $44.61 412,626
2020-07-09 $46.74 $46.75 $46.17 $46.48 $44.09 367,272
2020-07-08 $46.85 $46.94 $46.64 $46.90 $44.49 431,599
2020-07-07 $47.30 $47.45 $47.10 $47.14 $44.72 246,808
2020-07-06 $47.72 $47.83 $47.59 $47.64 $45.19 567,400
2020-07-02 $47.20 $47.35 $47.03 $47.10 $44.68 405,055
2020-07-01 $46.53 $46.74 $46.43 $46.67 $44.27 639,595
2020-06-30 $46.94 $47.24 $46.82 $47.02 $44.61 672,981
2020-06-29 $46.98 $47.43 $46.82 $47.31 $44.88 547,345
2020-06-26 $47.42 $47.42 $46.91 $47.06 $44.64 652,611
2020-06-25 $47.08 $47.56 $46.96 $47.49 $45.05 524,739
2020-06-24 $47.36 $47.41 $46.79 $47.02 $44.61 798,533
2020-06-23 $48.12 $48.20 $47.82 $47.85 $45.39 445,145
2020-06-22 $48.18 $48.49 $48.06 $48.49 $45.44 519,844
2020-06-19 $48.66 $48.72 $48.06 $48.07 $45.05 407,897
2020-06-18 $48.22 $48.53 $48.14 $48.53 $45.48 283,280
2020-06-17 $48.92 $49.03 $48.63 $48.69 $45.63 624,160
2020-06-16 $48.93 $49.15 $48.26 $48.70 $45.64 908,352
2020-06-15 $46.73 $47.61 $46.64 $47.56 $44.57 1,954,730
2020-06-12 $48.26 $48.33 $47.62 $48.10 $45.08 1,050,773
2020-06-11 $48.04 $48.16 $46.87 $46.92 $43.97 1,269,727
2020-06-10 $49.70 $49.74 $49.26 $49.46 $46.35 1,547,864
2020-06-09 $49.73 $49.99 $49.55 $49.82 $46.69 1,156,358
2020-06-08 $50.45 $50.75 $50.07 $50.73 $47.54 823,693
2020-06-05 $50.27 $50.65 $50.23 $50.37 $47.20 1,077,960
2020-06-04 $49.22 $49.46 $49.04 $49.15 $46.06 1,274,282
2020-06-03 $49.21 $49.79 $49.17 $49.69 $46.57 1,050,482
2020-06-02 $48.90 $49.21 $48.84 $49.08 $46.00 763,061
2020-06-01 $47.79 $48.34 $47.72 $48.32 $45.28 529,604
2020-05-29 $47.64 $47.86 $47.26 $47.74 $44.74 780,373
2020-05-28 $48.61 $48.92 $48.32 $48.41 $45.37 1,266,345
2020-05-27 $47.87 $47.95 $47.47 $47.82 $44.82 629,606
2020-05-26 $46.75 $46.99 $46.67 $46.85 $43.91 650,855
2020-05-22 $45.10 $45.15 $44.95 $45.09 $42.26 357,909
2020-05-21 $45.58 $45.64 $45.18 $45.24 $42.40 437,674
2020-05-20 $45.73 $45.86 $45.45 $45.62 $42.75 789,996
2020-05-19 $45.31 $45.54 $45.02 $45.04 $42.21 493,986
2020-05-18 $44.77 $45.42 $44.66 $45.35 $42.50 1,143,825
2020-05-15 $44.00 $44.27 $43.92 $44.20 $41.42 468,391
2020-05-14 $43.48 $44.10 $43.16 $44.10 $41.33 769,913
2020-05-13 $44.98 $45.07 $44.49 $44.72 $41.91 1,032,080
2020-05-12 $45.16 $45.21 $44.54 $44.54 $41.74 589,892
2020-05-11 $45.21 $45.54 $45.14 $45.41 $42.56 605,341
2020-05-08 $44.28 $44.50 $44.22 $44.50 $41.70 407,830
2020-05-07 $43.66 $43.77 $43.45 $43.56 $40.82 622,371
2020-05-06 $43.47 $43.49 $42.78 $42.82 $40.13 450,280
2020-05-05 $43.47 $43.64 $43.13 $43.31 $40.59 396,270
2020-05-04 $42.72 $43.03 $42.55 $42.96 $40.26 818,466
2020-05-01 $43.39 $43.53 $43.09 $43.29 $40.57 1,503,362
2020-04-30 $44.44 $44.62 $44.15 $44.55 $41.75 701,402
2020-04-29 $45.24 $45.64 $45.15 $45.29 $42.44 756,645
2020-04-28 $44.75 $44.88 $44.47 $44.51 $41.71 1,232,769
2020-04-27 $43.76 $44.03 $43.71 $43.99 $41.23 414,566
2020-04-24 $43.26 $43.36 $43.01 $43.26 $40.54 488,809
2020-04-23 $43.07 $43.75 $42.98 $42.98 $40.28 890,347
2020-04-22 $42.75 $42.80 $42.49 $42.70 $40.02 594,884
2020-04-21 $42.51 $42.59 $42.05 $42.14 $39.49 689,459
2020-04-20 $42.88 $43.18 $42.56 $42.56 $39.89 643,592
2020-04-17 $43.05 $43.18 $42.70 $43.15 $40.44 722,212
2020-04-16 $42.38 $42.60 $42.08 $42.44 $39.77 969,098
2020-04-15 $42.91 $43.01 $42.65 $42.83 $40.14 530,627
2020-04-14 $43.48 $43.77 $43.28 $43.31 $40.59 635,029
2020-04-13 $42.92 $42.97 $42.55 $42.81 $40.12 856,629
2020-04-09 $43.24 $43.80 $43.07 $43.30 $40.58 792,641
2020-04-08 $42.62 $42.86 $42.17 $42.64 $39.96 823,881
2020-04-07 $44.54 $44.73 $42.91 $42.97 $40.27 1,211,802
2020-04-06 $41.74 $42.67 $41.61 $42.55 $39.88 1,358,901
2020-04-03 $40.12 $40.27 $39.73 $39.85 $37.35 753,740
2020-04-02 $39.67 $40.83 $39.56 $40.67 $38.11 1,354,181
2020-04-01 $40.16 $40.67 $39.88 $39.88 $37.37 1,291,578
2020-03-31 $42.14 $42.54 $41.69 $42.15 $39.50 1,069,785
2020-03-30 $43.14 $43.64 $42.98 $43.61 $40.87 1,390,806
2020-03-27 $43.48 $43.74 $42.99 $43.01 $40.31 1,348,139
2020-03-26 $43.02 $44.11 $42.97 $44.02 $41.25 1,334,849
2020-03-25 $42.72 $43.87 $42.06 $43.44 $40.71 1,333,912
2020-03-24 $42.78 $43.32 $42.46 $42.86 $40.17 1,539,646
2020-03-23 $39.80 $40.05 $38.96 $39.59 $37.10 2,132,850
2020-03-20 $40.75 $41.45 $39.72 $39.84 $37.34 892,618
2020-03-19 $39.19 $40.73 $38.88 $39.67 $37.18 1,082,568
2020-03-18 $37.22 $38.56 $37.08 $37.96 $35.57 1,074,870
2020-03-17 $37.60 $39.13 $37.03 $38.76 $36.32 1,258,651
2020-03-16 $35.78 $37.56 $34.50 $36.21 $33.93 1,252,134
2020-03-13 $40.14 $40.33 $37.85 $40.24 $37.71 1,579,002
2020-03-12 $38.13 $38.87 $36.62 $37.36 $35.01 1,822,145
2020-03-11 $42.38 $42.61 $41.37 $41.73 $39.11 1,472,027
2020-03-10 $43.08 $43.75 $41.20 $43.57 $40.83 1,550,591
2020-03-09 $40.33 $41.63 $39.86 $40.68 $38.12 2,299,988
2020-03-06 $44.58 $45.13 $44.42 $44.99 $42.16 2,014,111
2020-03-05 $46.19 $46.40 $45.72 $45.78 $42.90 2,373,702
2020-03-04 $47.07 $47.63 $46.72 $47.62 $44.63 1,992,505
2020-03-03 $47.42 $47.86 $46.04 $46.63 $43.70 2,952,468
2020-03-02 $46.81 $47.94 $46.36 $47.83 $44.82 2,500,331
2020-02-28 $46.63 $47.23 $46.02 $47.04 $44.08 2,285,942
2020-02-27 $48.75 $49.38 $47.95 $47.95 $44.94 1,884,372
2020-02-26 $50.05 $50.54 $49.68 $49.95 $46.81 1,798,461
2020-02-25 $50.28 $50.40 $48.96 $49.25 $46.16 1,931,990
2020-02-24 $49.68 $50.08 $49.32 $49.44 $46.33 2,562,424
2020-02-21 $52.16 $52.20 $51.75 $51.93 $48.67 2,120,496
2020-02-20 $52.57 $52.72 $52.07 $52.54 $49.24 4,338,097
2020-02-19 $52.46 $52.77 $52.42 $52.57 $49.27 1,439,606
2020-02-18 $52.06 $52.24 $51.91 $51.97 $48.70 1,088,899
2020-02-14 $52.93 $52.93 $52.61 $52.72 $49.41 750,765
2020-02-13 $53.16 $53.37 $53.02 $53.16 $49.82 813,726
2020-02-12 $53.75 $53.85 $53.70 $53.75 $50.37 619,076
2020-02-11 $54.05 $54.19 $53.83 $53.87 $50.48 1,464,420
2020-02-10 $53.45 $53.71 $53.45 $53.63 $50.26 635,749
2020-02-07 $53.92 $54.03 $53.76 $53.82 $50.44 1,076,837
2020-02-06 $54.41 $54.49 $54.26 $54.46 $51.04 1,291,536
2020-02-05 $54.00 $54.16 $53.80 $54.10 $50.70 1,383,262
2020-02-04 $53.17 $53.50 $53.12 $53.43 $50.07 1,325,784
2020-02-03 $52.01 $52.48 $51.99 $52.21 $48.93 1,192,100
2020-01-31 $52.16 $52.27 $51.40 $51.57 $48.33 1,988,245
2020-01-30 $52.38 $52.86 $52.12 $52.85 $49.53 1,475,426
2020-01-29 $53.21 $53.26 $52.96 $53.01 $49.68 620,107
2020-01-28 $52.84 $53.25 $52.74 $53.20 $49.86 2,320,806
2020-01-27 $52.70 $53.06 $52.57 $52.60 $49.29 1,076,573
2020-01-24 $54.42 $54.42 $53.73 $53.89 $50.50 943,919
2020-01-23 $54.21 $54.37 $53.97 $54.30 $50.89 1,084,940
2020-01-22 $54.60 $54.67 $54.43 $54.51 $51.08 703,593
2020-01-21 $54.68 $54.75 $54.33 $54.36 $50.94 727,459
2020-01-17 $54.71 $54.81 $54.63 $54.80 $51.36 778,559
2020-01-16 $54.38 $54.61 $54.34 $54.61 $51.18 875,045
2020-01-15 $54.31 $54.48 $54.24 $54.40 $50.98 843,512
2020-01-14 $54.46 $54.71 $54.37 $54.63 $51.20 1,875,845
2020-01-13 $54.27 $54.62 $54.19 $54.62 $51.19 1,157,797
2020-01-10 $54.41 $54.46 $54.01 $54.12 $50.72 756,845
2020-01-09 $54.50 $54.59 $54.38 $54.55 $51.12 529,742
2020-01-08 $53.69 $54.33 $53.59 $54.09 $50.69 1,064,951
2020-01-07 $53.86 $53.97 $53.71 $53.79 $50.41 1,295,865
2020-01-06 $53.26 $53.80 $53.26 $53.78 $50.40 1,282,920
2020-01-03 $53.29 $53.70 $53.28 $53.37 $50.02 993,892
2020-01-02 $54.39 $54.47 $54.02 $54.31 $50.90 781,933
2019-12-31 $53.41 $53.80 $53.39 $53.78 $50.40 614,758
2019-12-30 $54.14 $54.38 $53.61 $53.64 $50.27 943,485
2019-12-27 $54.70 $54.70 $54.38 $54.48 $51.06 654,007
2019-12-26 $54.48 $54.69 $54.48 $54.68 $51.24 376,735
2019-12-24 $54.36 $54.46 $54.33 $54.40 $50.98 252,055
2019-12-23 $54.48 $54.67 $54.46 $54.64 $51.21 654,205
2019-12-20 $55.36 $55.56 $55.36 $55.48 $51.37 1,424,796
2019-12-19 $55.38 $55.51 $55.36 $55.43 $51.32 1,170,338
2019-12-18 $55.55 $55.66 $55.49 $55.59 $51.47 613,825
2019-12-17 $55.83 $56.02 $55.78 $55.89 $51.75 830,343
2019-12-16 $55.87 $56.19 $55.81 $56.12 $51.96 883,149
2019-12-13 $55.50 $56.04 $55.43 $55.78 $51.65 1,732,930
2019-12-12 $54.72 $55.67 $54.67 $55.62 $51.50 1,547,487
2019-12-11 $54.82 $55.05 $54.79 $54.98 $50.91 378,512
2019-12-10 $54.89 $55.13 $54.75 $54.96 $50.89 715,119
2019-12-09 $55.01 $55.15 $54.90 $54.92 $50.85 555,943
2019-12-06 $55.10 $55.27 $55.06 $55.19 $51.10 705,848
2019-12-05 $54.73 $54.79 $54.47 $54.61 $50.56 964,609
2019-12-04 $54.41 $54.77 $54.35 $54.76 $50.70 929,851
2019-12-03 $53.51 $53.94 $53.33 $53.92 $49.93 1,279,573
2019-12-02 $54.47 $54.47 $53.56 $53.89 $49.90 1,260,040
2019-11-29 $54.26 $54.34 $54.18 $54.25 $50.23 637,139
2019-11-27 $54.55 $54.77 $54.52 $54.77 $50.71 466,350
2019-11-26 $54.27 $54.42 $54.22 $54.35 $50.32 551,854
2019-11-25 $54.18 $54.42 $54.17 $54.40 $50.37 673,224
2019-11-22 $53.73 $53.92 $53.72 $53.83 $49.84 543,893
2019-11-21 $53.72 $53.81 $53.53 $53.74 $49.76 955,582
2019-11-20 $53.79 $54.03 $53.49 $53.76 $49.78 820,291
2019-11-19 $54.20 $54.20 $53.85 $54.00 $50.00 1,163,449
2019-11-18 $54.15 $54.38 $54.07 $54.30 $50.28 1,100,563
2019-11-15 $54.15 $54.43 $54.13 $54.41 $50.38 913,385
2019-11-14 $53.67 $53.82 $53.50 $53.79 $49.80 977,490
2019-11-13 $53.98 $54.41 $53.98 $54.33 $50.30 1,145,369
2019-11-12 $54.62 $54.87 $54.50 $54.61 $50.56 577,617
2019-11-11 $54.25 $54.56 $54.23 $54.54 $50.50 549,781
2019-11-08 $54.54 $54.76 $54.34 $54.76 $50.70 489,468
2019-11-07 $54.72 $54.89 $54.56 $54.64 $50.59 2,250,421
2019-11-06 $54.22 $54.39 $54.08 $54.20 $50.18 779,114
2019-11-05 $54.07 $54.35 $54.04 $54.25 $50.23 2,089,013
2019-11-04 $53.78 $53.99 $53.64 $53.95 $49.95 1,901,442
2019-11-01 $53.25 $53.36 $53.09 $53.33 $49.38 1,046,657
2019-10-31 $52.83 $52.83 $52.43 $52.67 $48.77 2,705,254
2019-10-30 $53.13 $53.22 $52.86 $53.17 $49.23 1,155,093
2019-10-29 $53.09 $53.27 $53.07 $53.19 $49.25 1,008,001
2019-10-28 $52.64 $52.97 $52.64 $52.92 $49.00 1,929,079
2019-10-25 $52.18 $52.56 $52.15 $52.56 $48.67 1,663,336
2019-10-24 $52.45 $52.58 $52.24 $52.56 $48.67 3,704,517
2019-10-23 $52.10 $52.43 $52.06 $52.35 $48.47 784,174
2019-10-22 $52.07 $52.26 $51.99 $52.04 $48.18 1,366,658
2019-10-21 $51.89 $52.08 $51.83 $52.06 $48.20 1,024,767
2019-10-18 $51.39 $51.62 $51.33 $51.53 $47.71 1,220,772
2019-10-17 $51.63 $51.72 $51.38 $51.58 $47.76 704,903
2019-10-16 $51.64 $51.89 $51.62 $51.82 $47.98 991,457
2019-10-15 $51.35 $52.12 $51.35 $51.99 $48.14 2,024,501
2019-10-14 $50.91 $51.02 $50.81 $50.89 $47.12 346,297
2019-10-11 $50.81 $51.46 $50.81 $51.11 $47.32 1,965,341
2019-10-10 $49.66 $50.17 $49.62 $49.97 $46.27 1,475,344
2019-10-09 $49.66 $49.83 $49.54 $49.72 $46.04 741,344
2019-10-08 $49.20 $49.52 $49.07 $49.12 $45.48 1,834,575
2019-10-07 $49.40 $49.90 $49.34 $49.59 $45.92 1,204,433
2019-10-04 $49.32 $49.76 $49.30 $49.70 $46.02 908,009
2019-10-03 $48.98 $49.21 $48.53 $49.19 $45.55 1,916,343
2019-10-02 $49.66 $49.67 $48.95 $49.17 $45.53 1,614,291
2019-10-01 $50.78 $50.87 $50.09 $50.15 $46.43 2,375,813
2019-09-30 $50.08 $50.49 $50.07 $50.46 $46.72 990,342
2019-09-27 $50.50 $50.59 $50.13 $50.28 $46.55 1,388,170
2019-09-26 $50.91 $50.98 $50.74 $50.92 $47.15 1,649,362
2019-09-25 $50.23 $50.70 $50.08 $50.65 $46.90 1,166,076
2019-09-24 $50.73 $50.73 $49.99 $50.05 $46.34 1,412,500
2019-09-23 $50.15 $50.39 $50.12 $50.31 $46.52 551,306
2019-09-20 $50.66 $50.85 $50.39 $50.42 $46.62 698,402
2019-09-19 $50.80 $50.95 $50.68 $50.70 $46.88 653,947
2019-09-18 $50.41 $50.65 $50.28 $50.63 $46.82 427,211
2019-09-17 $50.38 $50.65 $50.38 $50.63 $46.82 863,919
2019-09-16 $50.60 $50.75 $50.56 $50.60 $46.79 606,133
2019-09-13 $50.67 $51.03 $50.65 $50.90 $47.07 1,176,059
2019-09-12 $50.25 $50.45 $49.99 $50.39 $46.60 2,197,395
2019-09-11 $49.97 $50.04 $49.82 $50.03 $46.26 2,005,297
2019-09-10 $48.96 $49.32 $48.88 $49.30 $45.59 2,384,147
2019-09-09 $48.47 $48.51 $48.28 $48.47 $44.82 950,235
2019-09-06 $47.88 $48.11 $47.80 $48.04 $44.42 733,086
2019-09-05 $47.58 $48.00 $47.53 $47.78 $44.18 1,230,220
2019-09-04 $46.83 $47.03 $46.77 $47.03 $43.49 723,918
2019-09-03 $46.64 $46.78 $46.45 $46.63 $43.12 769,123
2019-08-30 $46.75 $46.78 $46.52 $46.71 $43.19 675,580
2019-08-29 $46.43 $46.64 $46.32 $46.50 $43.00 1,041,815
2019-08-28 $45.71 $46.04 $45.59 $46.03 $42.56 1,142,419
2019-08-27 $46.22 $46.29 $45.86 $45.86 $42.41 1,257,344
2019-08-26 $46.29 $46.38 $46.05 $46.25 $42.77 2,029,941
2019-08-23 $46.05 $46.32 $45.11 $45.18 $41.78 1,798,846
2019-08-22 $46.36 $46.44 $46.09 $46.23 $42.75 1,109,698
2019-08-21 $46.36 $46.52 $46.34 $46.37 $42.88 808,844
2019-08-20 $46.24 $46.26 $46.01 $46.01 $42.55 1,281,064
2019-08-19 $46.48 $46.53 $46.38 $46.38 $42.89 743,725
2019-08-16 $45.94 $46.33 $45.92 $46.26 $42.78 720,897
2019-08-15 $45.79 $45.86 $45.40 $45.68 $42.24 1,017,875
2019-08-14 $45.56 $45.65 $45.07 $45.17 $41.77 1,698,313
2019-08-13 $45.49 $46.79 $45.46 $46.65 $43.14 1,523,410
2019-08-12 $45.78 $45.91 $45.45 $45.57 $42.14 2,377,775
2019-08-09 $46.47 $46.55 $45.85 $46.19 $42.71 1,447,935
2019-08-08 $46.52 $47.04 $46.49 $46.97 $43.43 742,707
2019-08-07 $45.96 $46.73 $45.76 $46.66 $43.15 1,434,058
2019-08-06 $46.59 $46.73 $46.13 $46.71 $43.19 1,191,721
2019-08-05 $46.37 $46.46 $45.49 $45.79 $42.34 2,198,782
2019-08-02 $47.56 $47.58 $47.01 $47.33 $43.77 1,442,598
2019-08-01 $48.94 $49.24 $47.93 $48.14 $44.52 1,627,103
2019-07-31 $48.93 $49.19 $48.56 $48.87 $45.19 1,111,158
2019-07-30 $48.94 $48.97 $48.77 $48.86 $45.18 630,324
2019-07-29 $49.13 $49.20 $49.04 $49.16 $45.46 405,792
2019-07-26 $49.27 $49.39 $49.23 $49.33 $45.62 579,667
2019-07-25 $49.51 $49.57 $49.29 $49.39 $45.67 829,070
2019-07-24 $49.55 $49.70 $49.47 $49.68 $45.94 1,271,352
2019-07-23 $49.58 $49.66 $49.43 $49.63 $45.89 685,027
2019-07-22 $48.98 $49.02 $48.88 $48.97 $45.28 632,139
2019-07-19 $48.87 $48.92 $48.70 $48.75 $45.08 1,087,078
2019-07-18 $48.18 $48.39 $48.11 $48.33 $44.69 2,472,714
2019-07-17 $49.04 $49.09 $48.84 $48.85 $45.17 1,330,523
2019-07-16 $49.10 $49.17 $49.02 $49.05 $45.36 975,646
2019-07-15 $49.22 $49.28 $49.14 $49.19 $45.49 653,011
2019-07-12 $49.22 $49.24 $49.12 $49.18 $45.48 958,588
2019-07-11 $49.35 $49.46 $49.22 $49.46 $45.74 674,282
2019-07-10 $49.37 $49.54 $49.24 $49.26 $45.55 771,080
2019-07-09 $49.20 $49.34 $49.19 $49.34 $45.63 604,567
2019-07-08 $49.70 $49.83 $49.69 $49.83 $46.08 540,246
2019-07-05 $49.69 $49.91 $49.56 $49.87 $46.12 804,441
2019-07-03 $49.58 $49.76 $49.56 $49.73 $45.99 522,762
2019-07-02 $49.83 $49.92 $49.62 $49.75 $46.00 604,943
2019-07-01 $49.95 $49.95 $49.66 $49.79 $46.04 714,045
2019-06-28 $48.73 $48.81 $48.66 $48.70 $45.03 725,938
2019-06-27 $48.50 $48.62 $48.47 $48.49 $44.84 759,559
2019-06-26 $48.23 $48.29 $48.13 $48.15 $44.52 648,170
2019-06-25 $48.06 $48.10 $47.82 $47.83 $44.23 930,359
2019-06-24 $48.15 $48.25 $48.11 $48.14 $44.52 724,730
2019-06-21 $48.78 $49.07 $48.70 $48.71 $44.51 411,914
2019-06-20 $49.26 $49.29 $48.75 $49.04 $44.81 639,983
2019-06-19 $48.95 $49.04 $48.81 $48.95 $44.73 1,275,101
2019-06-18 $48.27 $48.76 $48.21 $48.75 $44.54 1,827,766
2019-06-17 $48.36 $48.49 $48.35 $48.37 $44.20 379,218
2019-06-14 $48.27 $48.33 $48.14 $48.24 $44.08 643,994
2019-06-13 $48.57 $48.61 $48.27 $48.44 $44.26 660,198
2019-06-12 $48.89 $48.92 $48.57 $48.61 $44.42 505,209
2019-06-11 $49.30 $49.35 $49.01 $49.07 $44.84 546,681
2019-06-10 $48.83 $49.00 $48.79 $48.80 $44.59 719,919
2019-06-07 $48.18 $48.56 $48.15 $48.51 $44.33 776,452
2019-06-06 $47.87 $48.12 $47.76 $47.96 $43.82 1,104,622
2019-06-05 $48.12 $48.31 $47.80 $48.02 $43.88 728,308
2019-06-04 $47.40 $47.90 $47.35 $47.87 $43.74 1,300,457
2019-06-03 $47.04 $47.16 $46.76 $46.87 $42.83 1,088,668
2019-05-31 $46.92 $47.17 $46.87 $46.90 $42.85 1,988,864
2019-05-30 $48.15 $48.27 $47.96 $48.20 $44.04 1,150,982
2019-05-29 $47.76 $47.86 $47.43 $47.84 $43.71 1,132,215
2019-05-28 $48.29 $48.43 $47.81 $47.81 $43.69 445,084
2019-05-24 $48.27 $48.31 $47.96 $48.11 $43.96 639,183
2019-05-23 $47.84 $47.95 $47.44 $47.57 $43.47 1,315,653
2019-05-22 $48.38 $48.51 $48.33 $48.41 $44.23 999,977
2019-05-21 $48.78 $48.91 $48.68 $48.85 $44.64 792,583
2019-05-20 $48.13 $48.33 $48.04 $48.19 $44.03 933,515
2019-05-17 $48.52 $48.93 $48.46 $48.59 $44.40 878,714
2019-05-16 $48.67 $49.09 $48.63 $48.83 $44.62 730,420
2019-05-15 $48.08 $48.71 $47.98 $48.61 $44.42 2,153,882
2019-05-14 $48.62 $48.89 $48.60 $48.71 $44.51 2,040,200
2019-05-13 $48.15 $48.21 $47.76 $47.91 $43.78 1,176,739
2019-05-10 $48.87 $49.47 $48.44 $49.42 $45.16 2,362,060
2019-05-09 $48.71 $49.15 $48.37 $49.08 $44.85 1,957,895
2019-05-08 $49.72 $49.95 $49.60 $49.68 $45.39 2,358,234
2019-05-07 $50.94 $50.97 $50.10 $50.28 $45.94 1,547,321
2019-05-06 $51.22 $51.65 $51.10 $51.61 $47.16 730,180
2019-05-03 $52.02 $52.26 $52.00 $52.20 $47.70 551,499
2019-05-02 $51.86 $52.02 $51.59 $51.85 $47.38 603,869
2019-05-01 $52.07 $52.16 $51.71 $51.71 $47.25 578,051
2019-04-30 $52.13 $52.16 $51.90 $51.99 $47.51 573,898
2019-04-29 $52.20 $52.39 $52.20 $52.30 $47.79 789,517
2019-04-26 $51.89 $52.11 $51.82 $52.08 $47.59 485,620
2019-04-25 $51.78 $51.79 $51.58 $51.65 $47.19 863,389
2019-04-24 $51.78 $51.93 $51.66 $51.85 $47.38 790,313
2019-04-23 $52.31 $52.48 $52.25 $52.44 $47.92 1,020,821
2019-04-22 $52.17 $52.34 $52.15 $52.30 $47.79 603,017
2019-04-18 $52.55 $52.63 $52.41 $52.56 $48.03 1,674,922
2019-04-17 $52.67 $52.68 $52.50 $52.60 $48.06 826,579
2019-04-16 $52.41 $52.45 $52.32 $52.32 $47.81 703,504
2019-04-15 $52.25 $52.30 $52.12 $52.13 $47.63 662,557
2019-04-12 $52.05 $52.18 $52.02 $52.18 $47.68 1,161,713
2019-04-11 $51.56 $51.70 $51.52 $51.61 $47.16 329,800
2019-04-10 $51.63 $51.69 $51.47 $51.54 $47.09 443,066
2019-04-09 $51.69 $51.74 $51.52 $51.61 $47.16 435,719
2019-04-08 $52.01 $52.09 $51.89 $52.06 $47.57 647,429
2019-04-05 $52.34 $52.47 $52.30 $52.45 $47.93 540,190
2019-04-04 $52.04 $52.25 $52.04 $52.24 $47.73 600,004
2019-04-03 $52.22 $52.27 $51.98 $52.10 $47.61 1,150,811
2019-04-02 $51.65 $51.74 $51.56 $51.68 $47.22 420,042
2019-04-01 $51.29 $51.76 $51.26 $51.76 $47.30 907,473
2019-03-29 $50.67 $50.68 $50.51 $50.61 $46.24 572,296
2019-03-28 $50.49 $50.61 $50.32 $50.60 $46.24 575,024
2019-03-27 $50.71 $50.80 $50.11 $50.38 $46.03 737,909
2019-03-26 $50.92 $51.07 $50.56 $50.75 $46.37 1,474,171
2019-03-25 $49.69 $49.95 $49.50 $49.93 $45.61 1,385,128
2019-03-22 $50.47 $50.55 $49.81 $49.89 $45.57 1,084,694
2019-03-21 $50.26 $50.91 $50.26 $50.90 $46.49 665,562
2019-03-20 $50.76 $50.83 $50.43 $50.43 $46.06 1,711,367
2019-03-19 $50.93 $51.02 $50.71 $50.81 $46.41 921,889
2019-03-18 $50.68 $50.79 $50.62 $50.69 $46.30 535,542
2019-03-15 $50.40 $50.63 $50.29 $50.51 $46.13 634,954
2019-03-14 $49.95 $50.18 $49.83 $50.01 $45.68 1,012,178
2019-03-13 $50.24 $50.54 $50.21 $50.35 $45.99 583,967
2019-03-12 $50.21 $50.36 $50.16 $50.22 $45.87 749,861
2019-03-11 $49.59 $50.14 $49.58 $50.10 $45.76 781,365
2019-03-08 $49.06 $49.53 $48.96 $49.52 $45.23 790,647
2019-03-07 $50.33 $50.34 $49.77 $49.91 $45.59 904,416
2019-03-06 $50.89 $50.91 $50.68 $50.76 $46.36 816,825
2019-03-05 $51.10 $51.28 $50.98 $51.06 $46.64 827,426
2019-03-04 $51.31 $51.35 $50.83 $51.03 $46.61 767,548
2019-03-01 $51.19 $51.32 $50.98 $51.28 $46.84 591,032
2019-02-28 $50.90 $51.07 $50.86 $50.90 $46.49 707,765
2019-02-27 $51.12 $51.36 $50.99 $51.18 $46.75 877,547
2019-02-26 $51.28 $51.49 $51.28 $51.32 $46.87 676,522
2019-02-25 $51.41 $51.52 $51.33 $51.33 $46.88 798,190
2019-02-22 $51.01 $51.13 $50.92 $50.97 $46.56 843,779
2019-02-21 $50.94 $51.05 $50.81 $50.92 $46.51 679,955
2019-02-20 $51.12 $51.24 $51.01 $51.09 $46.66 934,203
2019-02-19 $50.70 $51.09 $50.70 $50.90 $46.49 818,463
2019-02-15 $50.49 $50.86 $50.44 $50.84 $46.44 1,262,418
2019-02-14 $50.18 $50.36 $50.04 $50.17 $45.82 1,592,997
2019-02-13 $50.46 $50.59 $50.36 $50.45 $46.08 929,113
2019-02-12 $49.97 $50.11 $49.96 $49.98 $45.65 949,902
2019-02-11 $49.01 $49.06 $48.87 $49.03 $44.78 755,138
2019-02-08 $48.41 $48.70 $48.32 $48.69 $44.47 1,124,733
2019-02-07 $49.49 $49.62 $49.13 $49.34 $45.07 1,184,567
2019-02-06 $50.21 $50.24 $50.01 $50.08 $45.74 1,014,396
2019-02-05 $50.53 $50.60 $50.40 $50.52 $46.14 609,281
2019-02-04 $50.22 $50.40 $50.16 $50.38 $46.02 851,352
2019-02-01 $49.82 $50.11 $49.77 $49.94 $45.61 1,760,701
2019-01-31 $49.72 $50.07 $49.66 $50.00 $45.67 2,705,992
2019-01-30 $49.88 $50.19 $49.79 $49.93 $45.61 1,635,032
2019-01-29 $49.74 $49.90 $49.56 $49.58 $45.29 552,889
2019-01-28 $49.51 $49.70 $49.40 $49.68 $45.38 1,028,517
2019-01-25 $50.16 $50.27 $49.97 $50.02 $45.69 902,924
2019-01-24 $49.35 $49.53 $49.24 $49.45 $45.17 1,169,777
2019-01-23 $49.46 $49.55 $48.77 $49.05 $44.80 1,977,893
2019-01-22 $49.33 $49.41 $48.78 $49.05 $44.80 2,396,280
2019-01-18 $49.75 $50.10 $49.60 $50.08 $45.74 2,481,231
2019-01-17 $48.47 $49.28 $48.47 $49.05 $44.80 1,670,347
2019-01-16 $48.88 $49.14 $48.85 $49.14 $44.88 1,297,421
2019-01-15 $48.52 $48.89 $48.42 $48.80 $44.57 1,496,300
2019-01-14 $47.68 $48.11 $47.60 $47.80 $43.66 2,260,773
2019-01-11 $48.03 $48.17 $47.94 $48.05 $43.89 1,599,309
2019-01-10 $47.91 $48.62 $47.82 $48.62 $44.41 1,814,735
2019-01-09 $48.23 $48.34 $47.86 $48.00 $43.84 1,881,544
2019-01-08 $48.28 $48.39 $47.81 $48.06 $43.90 2,083,500
2019-01-07 $47.56 $48.22 $47.40 $47.88 $43.73 2,249,519
2019-01-04 $46.47 $47.62 $46.38 $47.46 $43.35 3,713,315
2019-01-03 $45.99 $46.16 $45.25 $45.44 $41.50 3,420,130
2019-01-02 $45.78 $46.72 $45.73 $46.47 $42.44 1,250,377
2018-12-31 $46.93 $46.96 $46.24 $46.39 $42.37 3,271,594
2018-12-28 $47.02 $47.13 $46.64 $46.76 $42.71 3,170,333
2018-12-27 $46.08 $46.96 $45.61 $46.96 $42.89 4,505,714
2018-12-26 $45.68 $46.58 $45.01 $46.40 $42.38 12,079,323
2018-12-24 $45.38 $45.72 $44.86 $44.87 $40.98 4,784,262
2018-12-21 $46.59 $47.09 $46.20 $46.26 $42.01 4,871,973
2018-12-20 $47.98 $48.24 $47.22 $47.76 $43.37 6,809,864
2018-12-19 $49.13 $49.68 $48.36 $48.69 $44.21 4,098,073
2018-12-18 $49.58 $49.81 $49.21 $49.43 $44.89 2,046,169
2018-12-17 $49.80 $49.87 $49.06 $49.29 $44.76 2,730,802
2018-12-14 $50.26 $50.46 $50.02 $50.07 $45.47 1,273,387
2018-12-13 $50.89 $51.08 $50.67 $50.73 $46.07 2,206,698
2018-12-12 $50.81 $50.95 $50.51 $50.55 $45.90 1,779,194
2018-12-11 $50.36 $50.43 $49.69 $50.07 $45.47 2,210,005
2018-12-10 $50.16 $50.48 $49.48 $50.24 $45.62 2,284,920
2018-12-07 $50.89 $51.14 $50.19 $50.33 $45.70 3,013,196
2018-12-06 $50.42 $51.08 $49.77 $50.98 $46.29 3,476,533
2018-12-04 $52.56 $52.64 $51.13 $51.19 $46.48 3,769,702
2018-12-03 $53.61 $53.70 $53.29 $53.59 $48.66 1,267,175
2018-11-30 $52.67 $52.92 $52.67 $52.80 $47.95 759,410
2018-11-29 $52.63 $52.89 $52.45 $52.67 $47.83 751,587
2018-11-28 $52.59 $52.98 $52.38 $52.93 $48.06 1,440,392
2018-11-27 $52.18 $52.39 $52.01 $52.29 $47.48 1,720,542
2018-11-26 $52.13 $52.42 $52.09 $52.42 $47.60 1,599,155
2018-11-23 $51.15 $51.49 $51.08 $51.19 $46.48 550,503
2018-11-21 $51.62 $51.92 $51.49 $51.64 $46.89 2,980,152
2018-11-20 $50.94 $51.28 $50.69 $50.77 $46.10 1,947,031
2018-11-19 $52.07 $52.12 $51.33 $51.46 $46.73 1,984,239
2018-11-16 $51.57 $52.19 $51.47 $51.98 $47.20 3,894,946
2018-11-15 $51.80 $52.56 $51.61 $52.43 $47.61 2,234,618
2018-11-14 $52.69 $52.78 $51.91 $52.23 $47.43 1,730,168
2018-11-13 $52.11 $52.65 $51.90 $52.15 $47.36 1,621,223
2018-11-12 $53.08 $53.12 $52.27 $52.35 $47.54 1,397,690
2018-11-09 $53.17 $53.27 $52.85 $53.13 $48.25 1,600,631
2018-11-08 $53.71 $53.79 $53.50 $53.72 $48.78 1,823,545
2018-11-07 $53.56 $54.08 $53.41 $54.07 $49.10 1,071,329
2018-11-06 $53.42 $53.68 $53.36 $53.64 $48.71 916,641
2018-11-05 $52.91 $53.14 $52.82 $52.97 $48.10 1,232,076
2018-11-02 $53.32 $53.45 $52.74 $53.07 $48.19 1,845,422
2018-11-01 $52.40 $52.50 $52.12 $52.47 $47.65 2,638,930
2018-10-31 $52.60 $52.89 $52.48 $52.59 $47.76 2,099,525
2018-10-30 $51.55 $52.15 $51.44 $52.14 $47.35 3,368,440
2018-10-29 $51.51 $51.92 $50.40 $50.93 $46.25 5,068,498
2018-10-26 $50.91 $51.50 $50.10 $51.02 $46.33 4,608,155
2018-10-25 $51.62 $52.34 $51.46 $52.02 $47.24 2,520,469
2018-10-24 $52.63 $52.74 $51.10 $51.20 $46.49 3,117,146
2018-10-23 $52.45 $53.30 $52.04 $53.11 $48.23 6,891,437
2018-10-22 $54.22 $54.28 $53.74 $53.86 $48.91 1,129,078
2018-10-19 $54.23 $54.57 $53.92 $54.05 $49.08 1,813,492
2018-10-18 $54.60 $54.67 $53.43 $53.80 $48.85 1,660,829
2018-10-17 $54.88 $55.11 $54.42 $55.02 $49.96 1,538,115
2018-10-16 $54.49 $55.09 $54.49 $55.02 $49.96 2,032,610
2018-10-15 $53.46 $54.05 $53.21 $53.67 $48.74 1,495,742
2018-10-12 $53.92 $54.05 $53.06 $53.94 $48.98 3,483,754
2018-10-11 $54.44 $54.88 $53.15 $53.68 $48.75 5,661,499
2018-10-10 $56.48 $56.56 $54.74 $54.81 $49.77 4,739,186
2018-10-09 $56.43 $56.79 $56.29 $56.61 $51.41 2,356,262
2018-10-08 $56.81 $57.25 $56.56 $57.21 $51.95 2,180,776
2018-10-05 $57.42 $57.67 $56.94 $57.22 $51.96 2,412,956
2018-10-04 $57.88 $57.94 $57.06 $57.38 $52.11 5,416,168
2018-10-03 $58.05 $58.42 $58.01 $58.21 $52.86 1,598,301
2018-10-02 $58.30 $58.58 $58.25 $58.41 $53.04 1,781,066
2018-10-01 $58.47 $58.86 $58.46 $58.69 $53.30 5,427,345
2018-09-28 $57.78 $58.11 $57.78 $57.95 $52.62 2,338,685
2018-09-27 $57.65 $58.30 $57.59 $57.98 $52.65 1,470,774
2018-09-26 $57.72 $58.06 $57.59 $57.72 $52.41 2,909,978
2018-09-25 $57.83 $57.86 $57.67 $57.68 $52.38 2,182,009
2018-09-24 $57.23 $57.29 $57.06 $57.22 $51.96 1,141,455
2018-09-21 $57.28 $57.50 $57.25 $57.36 $52.09 1,004,167
2018-09-20 $57.00 $57.25 $56.91 $57.19 $51.93 1,718,694
2018-09-19 $56.77 $56.97 $56.72 $56.87 $51.64 4,881,716
2018-09-18 $56.15 $56.88 $56.12 $56.71 $51.50 6,953,456
2018-09-17 $55.39 $55.46 $55.02 $55.02 $49.96 928,538
2018-09-14 $55.05 $55.21 $54.92 $55.11 $50.04 2,036,448
2018-09-13 $54.32 $54.48 $54.24 $54.31 $49.32 1,119,193
2018-09-12 $53.40 $53.65 $53.25 $53.50 $48.58 1,044,074
2018-09-11 $53.43 $53.79 $53.43 $53.74 $48.80 896,118
2018-09-10 $53.55 $53.63 $53.38 $53.47 $48.56 1,059,776
2018-09-07 $53.27 $53.48 $53.02 $53.24 $48.35 1,200,579
2018-09-06 $53.64 $53.71 $53.23 $53.59 $48.66 1,456,871
2018-09-05 $53.85 $53.96 $53.63 $53.74 $48.80 1,252,606
2018-09-04 $54.14 $54.27 $53.99 $54.23 $49.25 1,440,662
2018-08-31 $54.70 $54.88 $54.59 $54.82 $49.78 601,068
2018-08-30 $55.09 $55.19 $54.73 $54.86 $49.82 991,307
2018-08-29 $55.38 $55.74 $55.34 $55.68 $50.56 847,960
2018-08-28 $55.11 $55.19 $55.00 $55.07 $50.01 952,562
2018-08-27 $54.79 $55.11 $54.77 $55.08 $50.02 908,024
2018-08-24 $54.25 $54.34 $54.20 $54.25 $49.26 994,082
2018-08-23 $54.00 $54.37 $53.98 $54.27 $49.28 1,670,948
2018-08-22 $54.26 $54.47 $54.23 $54.28 $49.29 1,461,298
2018-08-21 $53.78 $53.96 $53.75 $53.83 $48.88 1,281,821
2018-08-20 $53.67 $53.79 $53.62 $53.69 $48.75 2,415,356
2018-08-17 $53.51 $53.91 $53.40 $53.72 $48.78 3,035,820
2018-08-16 $53.40 $53.83 $53.36 $53.67 $48.74 1,469,581
2018-08-15 $53.28 $53.35 $52.80 $53.12 $48.24 1,970,521
2018-08-14 $53.94 $54.17 $53.74 $54.11 $49.14 3,172,676
2018-08-13 $53.85 $54.01 $53.62 $53.76 $48.82 2,412,290
2018-08-10 $54.41 $54.46 $54.02 $54.26 $49.27 4,311,369
2018-08-09 $55.21 $55.29 $55.11 $55.18 $50.11 884,626
2018-08-08 $55.31 $55.39 $55.23 $55.32 $50.24 1,415,036
2018-08-07 $55.46 $55.59 $55.42 $55.54 $50.43 1,185,382
2018-08-06 $55.03 $55.20 $55.00 $55.12 $50.05 823,146
2018-08-03 $55.31 $55.52 $55.16 $55.52 $50.42 1,305,931
2018-08-02 $55.44 $55.80 $55.37 $55.75 $50.63 1,065,631
2018-08-01 $56.18 $56.29 $55.80 $55.94 $50.80 2,339,847
2018-07-31 $55.61 $55.90 $55.55 $55.60 $50.49 1,493,142
2018-07-30 $55.94 $56.00 $55.62 $55.66 $50.54 2,197,807
2018-07-27 $55.91 $56.11 $55.73 $55.85 $50.72 1,876,980
2018-07-26 $55.69 $55.89 $55.68 $55.71 $50.59 1,120,188
2018-07-25 $55.17 $55.62 $55.05 $55.46 $50.36 2,407,337
2018-07-24 $55.20 $55.29 $55.01 $55.12 $50.05 1,304,956
2018-07-23 $54.81 $54.94 $54.74 $54.84 $49.80 3,954,898
2018-07-20 $54.51 $54.73 $54.45 $54.58 $49.56 1,001,514
2018-07-19 $55.06 $55.15 $54.80 $54.97 $49.92 1,199,821
2018-07-18 $54.96 $55.12 $54.89 $54.99 $49.94 797,960
2018-07-17 $54.73 $55.11 $54.70 $55.04 $49.98 1,525,720
2018-07-16 $54.41 $54.47 $54.26 $54.31 $49.32 928,412
2018-07-13 $54.21 $54.31 $54.11 $54.25 $49.26 877,358
2018-07-12 $53.79 $53.92 $53.68 $53.85 $48.90 1,211,241
2018-07-11 $53.51 $53.78 $53.51 $53.73 $48.79 2,114,639
2018-07-10 $54.10 $54.23 $54.04 $54.18 $49.20 798,108
2018-07-09 $53.73 $54.09 $53.72 $54.09 $49.12 1,564,552
2018-07-06 $53.00 $53.36 $52.96 $53.21 $48.32 882,036
2018-07-05 $52.87 $52.94 $52.69 $52.92 $48.06 1,472,855
2018-07-03 $53.30 $53.35 $52.92 $52.93 $48.06 752,157
2018-07-02 $53.02 $53.35 $53.00 $53.28 $48.38 1,490,655
2018-06-29 $54.09 $54.29 $53.97 $53.98 $49.02 1,179,449
2018-06-28 $53.71 $54.06 $53.52 $53.92 $48.96 1,368,955
2018-06-27 $54.07 $54.28 $53.58 $53.59 $48.66 2,790,117
2018-06-26 $53.96 $54.29 $53.80 $54.09 $49.12 1,453,486
2018-06-25 $53.85 $53.88 $53.25 $53.68 $48.75 2,280,016
2018-06-22 $55.69 $55.72 $55.37 $55.37 $49.28 1,959,439
2018-06-21 $55.38 $55.46 $55.02 $55.16 $49.09 2,007,530
2018-06-20 $55.59 $55.67 $55.38 $55.64 $49.52 1,248,788
2018-06-19 $55.36 $55.54 $55.18 $55.49 $49.38 1,419,584
2018-06-18 $56.16 $56.36 $56.07 $56.34 $50.14 864,795
2018-06-15 $56.77 $56.84 $56.51 $56.80 $50.55 1,230,693
2018-06-14 $57.18 $57.32 $57.09 $57.19 $50.90 1,186,131
2018-06-13 $57.36 $57.41 $57.11 $57.13 $50.84 1,232,980
2018-06-12 $57.32 $57.35 $57.17 $57.25 $50.95 1,024,731
2018-06-11 $57.48 $57.73 $57.44 $57.59 $51.25 961,972
2018-06-08 $56.99 $57.15 $56.89 $57.09 $50.81 1,135,283
2018-06-07 $57.47 $57.55 $57.02 $57.12 $50.84 1,533,603
2018-06-06 $57.06 $57.35 $56.93 $57.32 $51.01 1,928,669
2018-06-05 $56.82 $56.91 $56.65 $56.81 $50.56 960,494
2018-06-04 $57.04 $57.12 $56.91 $57.01 $50.74 1,889,708
2018-06-01 $56.36 $56.50 $56.27 $56.40 $50.19 2,309,409
2018-05-31 $55.68 $55.70 $55.30 $55.52 $49.41 1,311,128
2018-05-30 $55.72 $56.09 $55.65 $56.02 $49.86 2,172,416
2018-05-29 $55.75 $55.98 $55.27 $55.53 $49.42 5,233,028
2018-05-25 $56.49 $56.58 $56.34 $56.52 $50.30 1,815,792
2018-05-24 $56.88 $56.97 $56.16 $56.73 $50.49 3,443,894
2018-05-23 $57.48 $57.65 $57.35 $57.65 $51.31 1,504,995
2018-05-22 $58.45 $58.50 $58.26 $58.32 $51.90 1,053,350
2018-05-21 $58.53 $58.61 $58.48 $58.55 $52.11 845,361
2018-05-18 $58.53 $58.54 $58.24 $58.27 $51.86 1,749,632
2018-05-17 $58.47 $58.65 $58.34 $58.48 $52.05 1,539,971
2018-05-16 $57.99 $58.15 $57.96 $58.11 $51.72 946,319
2018-05-15 $57.95 $58.01 $57.85 $57.94 $51.57 1,057,849
2018-05-14 $57.93 $58.06 $57.92 $58.06 $51.67 963,234
2018-05-11 $57.60 $57.74 $57.59 $57.71 $51.36 1,122,411
2018-05-10 $57.32 $57.48 $57.30 $57.35 $51.04 1,288,065
2018-05-09 $57.04 $57.24 $56.97 $57.20 $50.91 794,110
2018-05-08 $57.29 $57.43 $57.18 $57.39 $51.08 1,086,724
2018-05-07 $57.19 $57.32 $57.04 $57.18 $50.89 1,157,875
2018-05-04 $56.50 $57.31 $56.44 $57.21 $50.92 1,295,339
2018-05-03 $56.82 $56.98 $56.31 $56.86 $50.60 2,381,584
2018-05-02 $57.20 $57.36 $57.12 $57.19 $50.90 3,781,721
2018-05-01 $57.20 $57.58 $57.14 $57.55 $51.22 5,424,236
2018-04-30 $57.57 $57.78 $57.29 $57.29 $50.99 1,879,221
2018-04-27 $57.53 $57.57 $57.22 $57.29 $50.99 1,398,081
2018-04-26 $57.59 $57.76 $57.46 $57.67 $51.32 2,249,562
2018-04-25 $57.33 $57.51 $57.13 $57.45 $51.13 2,393,364
2018-04-24 $57.59 $57.67 $56.79 $57.03 $50.76 1,829,366
2018-04-23 $57.01 $57.24 $56.94 $57.24 $50.94 2,672,739
2018-04-20 $56.84 $56.90 $56.55 $56.68 $50.44 1,624,843
2018-04-19 $56.67 $56.77 $56.49 $56.71 $50.47 1,726,531
2018-04-18 $56.73 $56.86 $56.61 $56.76 $50.51 1,170,804
2018-04-17 $56.29 $56.54 $56.22 $56.41 $50.20 1,672,602
2018-04-16 $56.50 $56.55 $56.23 $56.29 $50.10 1,210,132
2018-04-13 $56.54 $56.58 $56.09 $56.28 $50.09 1,145,758
2018-04-12 $56.10 $56.27 $55.96 $56.13 $49.95 1,211,946
2018-04-11 $56.07 $56.39 $56.05 $56.07 $49.90 1,507,053
2018-04-10 $56.15 $56.38 $56.03 $56.14 $49.96 2,277,299
2018-04-09 $55.71 $56.05 $55.43 $55.47 $49.37 1,669,504
2018-04-06 $55.65 $55.93 $54.93 $55.20 $49.13 2,363,881
2018-04-05 $56.09 $56.54 $55.97 $56.41 $50.20 1,963,302
2018-04-04 $54.65 $55.83 $54.64 $55.79 $49.65 2,022,654
2018-04-03 $55.50 $55.79 $55.18 $55.74 $49.61 2,047,988
2018-04-02 $55.56 $55.67 $54.38 $54.75 $48.73 2,758,609
2018-03-29 $55.68 $56.39 $55.55 $56.01 $49.85 1,973,648
2018-03-28 $55.30 $56.00 $55.01 $55.70 $49.57 4,320,973
2018-03-27 $55.21 $55.31 $54.05 $54.20 $48.24 4,117,611
2018-03-26 $53.77 $54.13 $53.21 $54.07 $48.12 3,956,285
2018-03-23 $53.97 $54.02 $52.86 $52.91 $47.09 4,328,524
2018-03-22 $54.94 $55.18 $54.39 $54.42 $48.43 3,208,711
2018-03-21 $55.40 $55.94 $55.31 $55.40 $49.30 1,312,004
2018-03-20 $55.51 $55.80 $55.44 $55.62 $49.50 1,188,888
2018-03-19 $55.56 $55.57 $54.50 $55.03 $48.98 2,880,081
2018-03-16 $55.79 $56.16 $55.79 $55.99 $49.83 1,663,398
2018-03-15 $56.40 $56.56 $56.06 $56.41 $50.20 1,773,795
2018-03-14 $56.73 $56.80 $56.05 $56.37 $50.17 1,549,633
2018-03-13 $56.95 $57.07 $56.16 $56.26 $50.07 1,971,603
2018-03-12 $56.59 $56.72 $56.32 $56.43 $50.22 1,924,932
2018-03-09 $56.02 $56.42 $55.86 $56.39 $50.19 3,302,494
2018-03-08 $55.76 $55.96 $55.64 $55.95 $49.79 1,830,436
2018-03-07 $55.28 $55.67 $55.10 $55.57 $49.46 2,452,805
2018-03-06 $56.35 $56.39 $55.90 $56.16 $49.98 5,461,852
2018-03-05 $54.84 $55.99 $54.77 $55.89 $49.74 2,137,999
2018-03-02 $54.48 $55.47 $54.29 $55.47 $49.37 5,443,598
2018-03-01 $56.49 $56.86 $55.11 $55.16 $49.09 6,246,214
2018-02-28 $57.90 $57.95 $57.13 $57.13 $50.84 2,526,616
2018-02-27 $58.48 $58.63 $58.00 $58.00 $51.62 2,986,738
2018-02-26 $58.16 $58.48 $57.97 $58.46 $52.03 2,212,620
2018-02-23 $57.32 $57.71 $57.14 $57.71 $51.36 2,916,183
2018-02-22 $56.89 $57.30 $56.63 $56.70 $50.46 4,515,916
2018-02-21 $57.43 $57.78 $57.04 $57.07 $50.79 4,859,065
2018-02-20 $57.38 $57.73 $57.22 $57.30 $51.00 7,250,641
2018-02-16 $57.01 $57.37 $56.98 $57.31 $51.00 3,783,362
2018-02-15 $56.64 $56.73 $55.99 $56.34 $50.14 3,288,608
2018-02-14 $55.36 $56.58 $55.33 $56.51 $50.29 4,336,025
2018-02-13 $55.70 $56.25 $55.62 $56.15 $49.97 2,799,684
2018-02-12 $56.96 $57.67 $56.67 $57.45 $51.13 3,323,188
2018-02-09 $56.93 $57.06 $54.67 $56.46 $50.25 6,640,448
2018-02-08 $58.10 $58.21 $55.86 $55.87 $49.72 5,660,096
2018-02-07 $58.12 $58.80 $57.96 $58.12 $51.73 3,682,037
2018-02-06 $57.49 $58.89 $57.47 $58.79 $52.32 9,863,323
2018-02-05 $59.08 $59.76 $56.92 $56.99 $50.72 7,102,237
2018-02-02 $61.09 $61.22 $60.40 $60.40 $53.75 3,756,048
2018-02-01 $60.68 $61.20 $60.68 $60.87 $54.17 4,396,218
2018-01-31 $60.43 $60.72 $60.27 $60.39 $53.75 4,031,869
2018-01-30 $60.38 $60.69 $60.23 $60.48 $53.83 4,607,189
2018-01-29 $61.34 $61.52 $61.26 $61.34 $54.59 4,056,330
2018-01-26 $61.56 $61.62 $61.21 $61.60 $54.82 3,709,538
2018-01-25 $61.54 $61.56 $61.04 $61.42 $54.66 4,810,244
2018-01-24 $61.95 $62.00 $61.29 $61.67 $54.88 4,437,490
2018-01-23 $62.38 $62.51 $62.22 $62.38 $55.52 3,640,462
2018-01-22 $62.02 $62.47 $62.02 $62.45 $55.58 2,222,837
2018-01-19 $62.20 $62.25 $61.92 $62.11 $55.28 4,637,811
2018-01-18 $61.78 $61.98 $61.54 $61.89 $55.08 2,980,454
2018-01-17 $62.05 $62.78 $62.01 $62.63 $55.74 7,877,479
2018-01-16 $62.17 $62.34 $61.45 $61.55 $54.78 4,543,200
2018-01-12 $61.79 $62.17 $61.61 $62.15 $55.31 22,275,388
2018-01-11 $61.64 $61.89 $61.54 $61.88 $55.07 4,054,790
2018-01-10 $61.54 $61.64 $61.32 $61.39 $54.64 5,376,559
2018-01-09 $61.75 $61.78 $61.51 $61.74 $54.95 3,561,313
2018-01-08 $61.80 $62.00 $61.70 $61.99 $55.17 2,290,885
2018-01-05 $61.58 $61.66 $61.42 $61.63 $54.85 2,730,165
2018-01-04 $61.08 $61.43 $61.08 $61.27 $54.53 3,919,731
2018-01-03 $59.73 $60.45 $59.70 $60.42 $53.77 4,285,988
2018-01-02 $59.18 $59.50 $59.09 $59.46 $52.92 2,419,649
2017-12-29 $59.45 $59.52 $59.31 $59.33 $52.80 1,290,891
2017-12-28 $59.36 $59.40 $59.24 $59.27 $52.75 1,654,450
2017-12-27 $59.53 $59.67 $59.43 $59.49 $52.94 1,310,225
2017-12-26 $59.38 $59.48 $59.29 $59.42 $52.88 1,594,474
2017-12-22 $60.02 $60.11 $59.93 $60.08 $53.03 2,371,237
2017-12-21 $59.94 $60.11 $59.73 $59.75 $52.74 2,176,314
2017-12-20 $59.83 $59.86 $59.56 $59.74 $52.73 1,862,265
2017-12-19 $59.34 $59.40 $59.19 $59.20 $52.25 1,813,941
2017-12-18 $59.28 $59.44 $59.22 $59.41 $52.44 2,584,997
2017-12-15 $58.43 $58.72 $58.41 $58.57 $51.70 3,981,520
2017-12-14 $58.66 $58.72 $58.24 $58.35 $51.50 2,769,773
2017-12-13 $58.78 $59.05 $58.63 $58.68 $51.79 3,650,006
2017-12-12 $59.00 $59.27 $58.97 $59.05 $52.12 3,548,099
2017-12-11 $58.68 $58.87 $58.62 $58.85 $51.94 1,828,147
2017-12-08 $58.44 $58.61 $58.34 $58.57 $51.70 3,789,107
2017-12-07 $57.84 $58.24 $57.74 $58.12 $51.30 2,851,335
2017-12-06 $57.35 $57.71 $57.30 $57.42 $50.68 3,527,971
2017-12-05 $58.05 $58.23 $57.81 $57.83 $51.04 4,913,106
2017-12-04 $58.29 $58.41 $57.64 $57.64 $50.88 2,603,343
2017-12-01 $58.34 $58.50 $57.36 $58.02 $51.21 4,235,271
2017-11-30 $58.48 $58.81 $58.23 $58.61 $51.73 3,989,343
2017-11-29 $58.40 $58.49 $57.95 $58.21 $51.38 3,859,157
2017-11-28 $57.74 $58.09 $57.71 $58.06 $51.25 2,497,960
2017-11-27 $57.76 $57.92 $57.57 $57.65 $50.89 1,897,711
2017-11-24 $58.14 $58.20 $58.09 $58.17 $51.34 1,155,309
2017-11-22 $57.97 $58.03 $57.43 $57.54 $50.79 2,423,967
2017-11-21 $57.94 $58.19 $57.89 $58.17 $51.34 3,033,788
2017-11-20 $57.44 $57.77 $57.40 $57.70 $50.93 2,412,603
2017-11-17 $57.40 $57.45 $57.04 $57.08 $50.38 3,385,356
2017-11-16 $57.65 $58.04 $57.49 $57.94 $51.14 5,455,076
2017-11-15 $56.46 $57.15 $56.32 $56.90 $50.22 4,746,965
2017-11-14 $57.80 $57.95 $57.54 $57.64 $50.88 3,328,302
2017-11-13 $57.44 $58.08 $57.38 $57.94 $51.14 3,286,390
2017-11-10 $58.14 $58.30 $57.99 $58.16 $51.34 2,911,291
2017-11-09 $58.48 $58.62 $57.80 $58.53 $51.66 8,816,837
2017-11-08 $59.27 $59.55 $59.18 $59.43 $52.46 3,131,456
2017-11-07 $59.08 $59.17 $58.88 $59.10 $52.17 5,152,055
2017-11-06 $58.54 $58.60 $58.36 $58.54 $51.67 1,753,268
2017-11-03 $58.60 $58.81 $58.47 $58.75 $51.86 1,662,658
2017-11-02 $58.50 $58.60 $58.06 $58.55 $51.68 3,722,794
2017-11-01 $58.74 $58.79 $58.46 $58.67 $51.79 4,804,207
2017-10-31 $57.81 $58.10 $57.71 $58.07 $51.26 2,750,004
2017-10-30 $57.75 $57.78 $57.51 $57.64 $50.88 3,325,414
2017-10-27 $58.00 $58.02 $57.84 $57.95 $51.15 3,437,016
2017-10-26 $57.52 $57.76 $57.51 $57.68 $50.91 4,373,132
2017-10-25 $57.40 $57.48 $56.87 $57.18 $50.47 4,740,421
2017-10-24 $57.47 $57.71 $57.41 $57.65 $50.89 4,726,085
2017-10-23 $57.22 $57.25 $56.72 $56.77 $50.11 3,934,180
2017-10-20 $56.50 $56.77 $56.47 $56.74 $50.08 3,551,713
2017-10-19 $55.89 $56.12 $55.74 $56.09 $49.51 1,607,172
2017-10-18 $56.29 $56.42 $56.26 $56.41 $49.79 1,687,149
2017-10-17 $56.11 $56.18 $56.02 $56.16 $49.57 1,438,705
2017-10-16 $55.93 $56.21 $55.91 $56.18 $49.59 2,103,692
2017-10-13 $55.66 $55.80 $55.58 $55.77 $49.23 1,969,530
2017-10-12 $55.42 $55.51 $55.31 $55.36 $48.86 1,405,015
2017-10-11 $55.32 $55.64 $55.30 $55.52 $49.01 3,294,471
2017-10-10 $55.24 $55.34 $55.09 $55.33 $48.84 1,419,350
2017-10-09 $55.24 $55.25 $55.00 $55.05 $48.59 1,097,924
2017-10-06 $55.19 $55.30 $54.93 $55.01 $48.56 1,791,094
2017-10-05 $54.91 $55.11 $54.88 $55.09 $48.63 3,012,210
2017-10-04 $55.04 $55.20 $55.00 $55.14 $48.67 1,153,696
2017-10-03 $55.00 $55.25 $54.96 $55.25 $48.77 2,571,384
2017-10-02 $54.60 $54.89 $54.60 $54.88 $48.44 2,298,813
2017-09-29 $54.65 $54.80 $54.65 $54.70 $48.28 2,765,941
2017-09-28 $54.69 $54.83 $54.65 $54.78 $48.35 1,533,220
2017-09-27 $54.75 $54.93 $54.54 $54.86 $48.42 2,792,563
2017-09-26 $54.32 $54.43 $54.25 $54.40 $48.02 2,165,832
2017-09-25 $54.29 $54.40 $53.93 $54.11 $47.72 1,669,038
2017-09-22 $54.15 $54.23 $54.11 $54.14 $47.75 2,526,139
2017-09-21 $54.38 $54.46 $54.18 $54.41 $47.99 2,289,885
2017-09-20 $54.09 $54.55 $54.07 $54.48 $48.05 3,592,201
2017-09-19 $53.95 $54.13 $53.92 $54.10 $47.71 3,069,111
2017-09-18 $53.73 $53.84 $53.67 $53.77 $47.42 4,205,051
2017-09-15 $53.23 $53.43 $53.12 $53.38 $47.08 1,906,924
2017-09-14 $52.88 $53.10 $52.82 $53.01 $46.75 3,604,559
2017-09-13 $52.85 $53.07 $52.83 $53.03 $46.77 2,290,944
2017-09-12 $52.80 $52.90 $52.70 $52.89 $46.65 2,305,968
2017-09-11 $52.23 $52.52 $52.19 $52.52 $46.32 3,203,120
2017-09-08 $51.35 $51.50 $51.23 $51.34 $45.28 2,986,183
2017-09-07 $51.75 $51.81 $51.30 $51.46 $45.38 2,518,361
2017-09-06 $51.48 $51.70 $51.35 $51.63 $45.53 2,166,029
2017-09-05 $51.38 $51.47 $50.93 $51.17 $45.13 2,677,404
2017-09-01 $52.07 $52.24 $52.04 $52.12 $45.97 1,899,047
2017-08-31 $52.14 $52.25 $52.03 $52.06 $45.91 2,344,758
2017-08-30 $51.62 $51.84 $51.61 $51.80 $45.68 5,011,471
2017-08-29 $50.99 $51.66 $50.95 $51.62 $45.53 2,105,320
2017-08-28 $51.49 $51.50 $51.31 $51.40 $45.33 1,697,167
2017-08-25 $51.54 $51.62 $51.32 $51.38 $45.31 1,465,538
2017-08-24 $51.30 $51.32 $51.10 $51.31 $45.25 1,286,620
2017-08-23 $51.23 $51.38 $51.21 $51.25 $45.20 972,502
2017-08-22 $51.28 $51.63 $51.26 $51.60 $45.51 1,565,341
2017-08-21 $51.07 $51.18 $50.93 $51.07 $45.04 1,321,165
2017-08-18 $51.19 $51.74 $51.07 $51.42 $45.35 1,398,913
2017-08-17 $51.92 $51.98 $51.33 $51.33 $45.27 3,954,951
2017-08-16 $52.23 $52.27 $51.96 $52.03 $45.89 1,783,622
2017-08-15 $52.22 $52.25 $51.89 $51.97 $45.83 2,063,285
2017-08-14 $51.50 $51.67 $51.46 $51.66 $45.56 2,175,026
2017-08-11 $51.10 $51.15 $50.80 $50.85 $44.85 2,776,561
2017-08-10 $51.91 $51.91 $50.97 $51.00 $44.98 4,218,042
2017-08-09 $52.07 $52.18 $52.02 $52.17 $46.01 2,812,179
2017-08-08 $52.61 $52.89 $52.58 $52.64 $46.42 1,704,523
2017-08-07 $52.79 $52.86 $52.78 $52.86 $46.62 1,208,885
2017-08-04 $52.79 $52.90 $52.76 $52.82 $46.58 3,362,842
2017-08-03 $52.63 $52.64 $52.49 $52.50 $46.30 1,237,573
2017-08-02 $52.74 $52.82 $52.57 $52.73 $46.50 2,314,129
2017-08-01 $52.68 $52.70 $52.49 $52.51 $46.31 4,005,127
2017-07-31 $52.40 $52.42 $52.24 $52.30 $46.13 4,102,420
2017-07-28 $52.36 $52.36 $52.16 $52.20 $46.04 2,699,078
2017-07-27 $52.60 $52.70 $52.22 $52.42 $46.23 2,740,120
2017-07-26 $52.51 $52.58 $52.21 $52.27 $46.10 2,327,019
2017-07-25 $52.28 $52.55 $52.24 $52.51 $46.31 2,040,755
2017-07-24 $52.08 $52.23 $52.00 $52.23 $46.06 926,308
2017-07-21 $52.30 $52.35 $52.22 $52.32 $46.14 1,436,615
2017-07-20 $52.65 $52.71 $52.43 $52.64 $46.42 1,024,604
2017-07-19 $52.22 $52.39 $52.21 $52.36 $46.18 1,419,291
2017-07-18 $52.19 $52.33 $52.12 $52.31 $46.13 1,933,340
2017-07-17 $52.37 $52.60 $52.31 $52.38 $46.20 1,008,530
2017-07-14 $52.37 $52.46 $52.31 $52.38 $46.20 2,095,337
2017-07-13 $52.47 $52.61 $52.47 $52.60 $46.39 1,486,498
2017-07-12 $52.50 $52.71 $52.46 $52.61 $46.40 1,086,782
2017-07-11 $52.55 $52.65 $52.37 $52.50 $46.30 1,767,448
2017-07-10 $52.35 $52.44 $52.26 $52.32 $46.14 1,725,944
2017-07-07 $52.13 $52.42 $52.05 $52.31 $46.13 8,183,011
2017-07-06 $51.91 $52.01 $51.79 $51.91 $45.78 1,897,414
2017-07-05 $52.38 $52.49 $52.15 $52.37 $46.19 1,482,342
2017-07-03 $52.25 $52.40 $52.21 $52.25 $46.08 1,180,506
2017-06-30 $51.88 $52.01 $51.76 $52.00 $45.86 1,575,516
2017-06-29 $52.16 $52.18 $51.15 $51.48 $45.40 2,356,733
2017-06-28 $51.71 $52.03 $51.66 $52.01 $45.87 1,316,651
2017-06-27 $51.68 $51.75 $51.53 $51.60 $45.51 1,631,083
2017-06-26 $51.48 $51.60 $51.40 $51.52 $45.44 1,411,901
2017-06-23 $52.03 $52.16 $52.01 $52.14 $45.25 942,680
2017-06-22 $52.08 $52.19 $52.00 $52.10 $45.22 1,118,608
2017-06-21 $52.13 $52.19 $51.96 $52.02 $45.15 1,141,546
2017-06-20 $52.23 $52.34 $52.10 $52.15 $45.26 1,330,860
2017-06-19 $51.98 $52.16 $51.98 $52.14 $45.25 2,449,475
2017-06-16 $51.78 $51.83 $51.53 $51.77 $44.93 2,660,497
2017-06-15 $51.16 $51.62 $51.07 $51.61 $44.79 2,722,179
2017-06-14 $51.71 $51.78 $51.31 $51.69 $44.86 2,103,731
2017-06-13 $52.01 $52.07 $51.89 $52.03 $45.16 1,272,880
2017-06-12 $51.70 $51.81 $51.56 $51.76 $44.93 2,051,592
2017-06-09 $51.96 $52.16 $51.58 $51.75 $44.92 8,543,285
2017-06-08 $52.08 $52.18 $51.97 $52.09 $45.21 3,925,735
2017-06-07 $51.88 $52.02 $51.76 $52.02 $45.15 1,695,802
2017-06-06 $51.69 $51.81 $51.59 $51.69 $44.86 2,104,272
2017-06-05 $52.23 $52.28 $52.17 $52.24 $45.34 1,457,827
2017-06-02 $52.35 $52.56 $52.27 $52.52 $45.58 2,123,149
2017-06-01 $51.70 $51.74 $51.52 $51.71 $44.88 6,253,024
2017-05-31 $51.12 $51.14 $50.81 $50.99 $44.26 2,030,845
2017-05-30 $51.13 $51.19 $50.97 $50.98 $44.25 1,018,658
2017-05-26 $51.08 $51.20 $51.00 $51.18 $44.42 2,343,256
2017-05-25 $51.45 $51.59 $51.39 $51.48 $44.68 1,048,771
2017-05-24 $51.52 $51.59 $51.33 $51.43 $44.64 1,577,175
2017-05-23 $51.36 $51.66 $51.24 $51.61 $44.79 2,022,021
2017-05-22 $51.27 $51.33 $51.13 $51.28 $44.51 2,104,094
2017-05-19 $51.18 $51.55 $51.18 $51.35 $44.57 2,805,393
2017-05-18 $50.44 $51.16 $50.34 $51.02 $44.28 3,947,772
2017-05-17 $51.19 $51.33 $50.60 $50.63 $43.94 8,056,143
2017-05-16 $52.22 $52.29 $51.78 $51.90 $45.05 6,209,824
2017-05-15 $52.04 $52.27 $52.04 $52.18 $45.29 3,789,371
2017-05-12 $52.13 $52.18 $52.02 $52.15 $45.26 2,454,769
2017-05-11 $52.38 $52.47 $52.15 $52.35 $45.44 3,059,645
2017-05-10 $52.43 $52.65 $52.42 $52.64 $45.69 1,796,230
2017-05-09 $52.79 $52.92 $52.55 $52.68 $45.72 4,956,325
2017-05-08 $52.48 $52.77 $52.45 $52.76 $45.79 4,033,943
2017-05-05 $52.24 $52.53 $52.21 $52.51 $45.58 2,775,365
2017-05-04 $52.13 $52.24 $51.89 $52.15 $45.26 2,593,946
2017-05-03 $51.75 $52.18 $51.65 $52.08 $45.20 3,761,676
2017-05-02 $51.75 $51.85 $51.67 $51.69 $44.86 3,107,600
2017-05-01 $51.25 $51.49 $51.19 $51.44 $44.65 2,466,023
2017-04-28 $51.13 $51.19 $51.05 $51.07 $44.33 4,242,525
2017-04-27 $51.33 $51.41 $51.08 $51.22 $44.46 3,593,450
2017-04-26 $51.21 $51.43 $51.00 $51.01 $44.27 5,578,533
2017-04-25 $50.62 $50.92 $50.62 $50.79 $44.08 5,079,029
2017-04-24 $50.00 $50.08 $49.72 $49.81 $43.23 4,929,977
2017-04-21 $49.17 $49.30 $49.05 $49.21 $42.71 2,160,877
2017-04-20 $48.79 $49.11 $48.79 $49.00 $42.53 3,957,295
2017-04-19 $48.45 $48.62 $48.17 $48.24 $41.87 6,636,965
2017-04-18 $48.12 $48.28 $47.86 $48.05 $41.70 2,657,436
2017-04-17 $48.13 $48.51 $48.02 $48.44 $42.04 5,503,892
2017-04-13 $48.23 $48.28 $47.98 $47.99 $41.65 2,922,084
2017-04-12 $48.75 $48.90 $48.57 $48.62 $42.20 3,874,010
2017-04-11 $49.30 $49.38 $48.86 $49.13 $42.64 5,670,144
2017-04-10 $49.67 $49.75 $49.44 $49.54 $43.00 1,880,585
2017-04-07 $49.57 $49.88 $49.39 $49.71 $43.15 5,043,647
2017-04-06 $49.37 $49.62 $49.28 $49.52 $42.98 4,822,073
2017-04-05 $50.21 $50.38 $49.68 $49.68 $43.12 4,638,959
2017-04-04 $50.03 $50.26 $49.86 $50.21 $43.58 2,754,246
2017-04-03 $50.62 $50.66 $50.23 $50.52 $43.85 4,842,141
2017-03-31 $50.51 $50.66 $50.49 $50.62 $43.94 2,816,999
2017-03-30 $51.01 $51.38 $50.97 $51.35 $44.57 2,025,428
2017-03-29 $51.01 $51.16 $50.93 $51.11 $44.36 2,333,867
2017-03-28 $50.60 $51.40 $50.57 $51.31 $44.53 4,914,428
2017-03-27 $50.01 $50.63 $50.00 $50.58 $43.90 4,282,151
2017-03-24 $50.77 $50.89 $50.50 $50.75 $44.05 2,723,527
2017-03-23 $50.17 $50.63 $50.09 $50.40 $43.74 2,148,840
2017-03-22 $50.27 $50.48 $50.06 $50.43 $43.77 4,910,811
2017-03-21 $51.70 $51.76 $50.69 $50.77 $44.07 4,683,309
2017-03-20 $51.63 $51.78 $51.41 $51.50 $44.70 1,618,175
2017-03-17 $51.80 $51.89 $51.49 $51.56 $44.75 4,029,268
2017-03-16 $52.12 $52.18 $51.73 $51.77 $44.93 2,394,994
2017-03-15 $52.13 $52.19 $51.81 $51.86 $45.01 2,694,596
2017-03-14 $52.15 $52.18 $51.88 $51.96 $45.10 2,500,026
2017-03-13 $52.28 $52.38 $52.21 $52.38 $45.46 1,845,254
2017-03-10 $52.25 $52.33 $52.02 $52.14 $45.25 3,084,451
2017-03-09 $51.64 $51.86 $51.64 $51.84 $44.99 1,856,127
2017-03-08 $51.75 $51.82 $51.49 $51.55 $44.74 1,999,423
2017-03-07 $51.63 $51.72 $51.54 $51.60 $44.79 2,364,033
2017-03-06 $51.47 $51.67 $51.45 $51.58 $44.77 1,861,592
2017-03-03 $51.85 $51.98 $51.62 $51.62 $44.80 3,549,489
2017-03-02 $52.12 $52.21 $51.88 $51.92 $45.06 2,722,597
2017-03-01 $51.97 $52.18 $51.93 $52.10 $45.22 7,116,685
2017-02-28 $50.64 $50.80 $50.41 $50.71 $44.01 7,325,535
2017-02-27 $50.67 $51.09 $50.61 $51.02 $44.28 2,469,983
2017-02-24 $50.86 $51.05 $50.71 $50.90 $44.18 4,705,700
2017-02-23 $51.53 $51.59 $51.23 $51.43 $44.64 1,923,908
2017-02-22 $51.55 $51.84 $51.51 $51.66 $44.84 2,293,656
2017-02-21 $51.75 $51.91 $51.68 $51.88 $45.03 4,204,199
2017-02-17 $50.78 $51.03 $50.74 $51.01 $44.27 3,018,455
2017-02-16 $51.28 $51.41 $51.02 $51.21 $44.45 4,522,502
2017-02-15 $51.57 $51.65 $51.32 $51.51 $44.71 3,021,863
2017-02-14 $51.06 $51.69 $51.00 $51.67 $44.85 3,164,954
2017-02-13 $51.53 $51.65 $51.51 $51.53 $44.73 2,601,084
2017-02-10 $51.11 $51.14 $50.84 $51.09 $44.34 5,662,410
2017-02-09 $50.03 $50.81 $49.96 $50.68 $43.99 3,864,498
2017-02-08 $50.17 $50.25 $49.99 $50.19 $43.56 2,224,280
2017-02-07 $50.11 $50.23 $49.88 $50.16 $43.54 2,025,927
2017-02-06 $49.89 $50.06 $49.66 $49.84 $43.26 2,611,400
2017-02-03 $50.15 $50.48 $50.07 $50.41 $43.75 4,132,290
2017-02-02 $49.76 $50.14 $49.66 $50.13 $43.51 4,366,803
2017-02-01 $50.54 $50.63 $50.16 $50.20 $43.57 3,521,085
2017-01-31 $49.79 $49.88 $49.35 $49.87 $43.28 4,686,138
2017-01-30 $50.71 $50.71 $50.08 $50.30 $43.66 4,554,513
2017-01-27 $51.30 $51.32 $51.08 $51.14 $44.39 4,508,169
2017-01-26 $51.50 $51.61 $51.34 $51.40 $44.61 5,045,221
2017-01-25 $50.63 $50.84 $50.54 $50.62 $43.94 4,742,670
2017-01-24 $49.77 $50.37 $49.66 $50.28 $43.64 7,115,615
2017-01-23 $49.93 $50.15 $49.54 $49.87 $43.28 5,400,498
2017-01-20 $50.65 $50.79 $50.16 $50.39 $43.74 3,875,287
2017-01-19 $50.38 $50.52 $50.01 $50.10 $43.48 3,665,541
2017-01-18 $49.49 $50.03 $49.34 $50.00 $43.40 6,264,859
2017-01-17 $49.30 $49.51 $49.12 $49.18 $42.69 7,532,459
2017-01-13 $50.61 $50.85 $50.46 $50.67 $43.98 2,415,401
2017-01-12 $50.23 $50.44 $49.66 $50.40 $43.74 5,445,501
2017-01-11 $50.81 $51.25 $50.15 $50.72 $44.02 9,372,825
2017-01-10 $50.56 $50.64 $50.36 $50.43 $43.77 4,109,551
2017-01-09 $50.89 $50.95 $50.67 $50.78 $44.07 2,670,316
2017-01-06 $50.94 $51.28 $50.80 $51.19 $44.43 5,890,081
2017-01-05 $50.88 $50.95 $50.52 $50.64 $43.95 4,171,463
2017-01-04 $51.09 $51.35 $50.90 $51.32 $44.54 6,213,046
2017-01-03 $50.46 $50.65 $50.00 $50.41 $43.75 5,879,761
2016-12-30 $49.79 $49.80 $49.46 $49.54 $43.00 3,054,885
2016-12-29 $49.55 $49.68 $49.23 $49.42 $42.89 5,506,125
2016-12-28 $50.68 $50.69 $50.24 $50.29 $43.65 5,206,048
2016-12-27 $50.46 $50.57 $50.37 $50.43 $43.77 2,127,916
2016-12-23 $50.65 $50.78 $50.64 $50.76 $44.06 2,408,586
2016-12-22 $51.17 $51.27 $51.04 $51.27 $44.07 5,692,253
2016-12-21 $51.06 $51.32 $50.99 $51.17 $43.98 8,056,994
2016-12-20 $51.50 $51.66 $51.44 $51.52 $44.28 4,209,607
2016-12-19 $51.12 $51.25 $50.94 $51.12 $43.94 7,330,190
2016-12-16 $51.46 $51.50 $51.07 $51.23 $44.04 3,811,580
2016-12-15 $51.52 $51.82 $51.45 $51.64 $44.39 9,125,457
2016-12-14 $50.67 $51.41 $50.63 $51.21 $44.02 12,424,197
2016-12-13 $50.93 $51.11 $50.89 $51.03 $43.86 7,426,918
2016-12-12 $50.98 $51.07 $50.41 $50.45 $43.36 9,694,302
2016-12-09 $51.18 $51.52 $51.10 $51.46 $44.23 7,804,838
2016-12-08 $50.45 $50.83 $50.45 $50.69 $43.57 5,623,942
2016-12-07 $49.63 $50.10 $49.54 $49.99 $42.97 6,540,883
2016-12-06 $49.19 $49.49 $49.10 $49.36 $42.43 5,291,214
2016-12-05 $49.05 $49.45 $48.84 $49.01 $42.13 5,796,452
2016-12-02 $48.62 $48.83 $48.62 $48.77 $41.92 4,831,196
2016-12-01 $49.07 $49.14 $48.57 $48.61 $41.78 6,392,412
2016-11-30 $48.88 $49.24 $48.83 $49.20 $42.29 7,637,198
2016-11-29 $48.50 $48.65 $48.36 $48.43 $41.63 6,450,546
2016-11-28 $48.25 $48.36 $48.06 $48.15 $41.39 6,170,087
2016-11-25 $48.07 $48.19 $48.00 $48.15 $41.39 4,007,001
2016-11-23 $47.97 $48.46 $47.94 $48.40 $41.60 6,992,010
2016-11-22 $47.64 $47.80 $47.57 $47.76 $41.05 4,667,913
2016-11-21 $47.45 $47.71 $47.38 $47.68 $40.98 5,911,293
2016-11-18 $47.12 $47.35 $47.04 $47.29 $40.65 4,508,108
2016-11-17 $47.04 $47.64 $46.97 $47.64 $40.95 6,980,682
2016-11-16 $46.86 $47.04 $46.58 $46.59 $40.05 5,690,136
2016-11-15 $46.56 $47.01 $46.53 $46.95 $40.36 6,646,024
2016-11-14 $46.02 $46.55 $46.02 $46.54 $40.00 9,021,132
2016-11-11 $45.24 $45.56 $45.23 $45.53 $39.14 4,527,066
2016-11-10 $45.19 $45.50 $44.77 $45.28 $38.92 8,161,587
2016-11-09 $43.67 $44.84 $43.63 $44.65 $38.38 10,891,493
2016-11-08 $44.47 $44.94 $44.41 $44.73 $38.45 7,265,623
2016-11-07 $44.34 $44.51 $44.31 $44.51 $38.26 3,744,052
2016-11-04 $43.39 $43.63 $43.35 $43.38 $37.29 3,605,984
2016-11-03 $44.08 $44.12 $43.75 $43.82 $37.67 2,960,234
2016-11-02 $44.09 $44.21 $43.76 $43.91 $37.74 4,553,166
2016-11-01 $45.08 $45.13 $44.32 $44.48 $38.23 7,316,742
2016-10-31 $45.20 $45.31 $45.14 $45.15 $38.81 3,407,100
2016-10-28 $45.06 $45.27 $44.84 $45.01 $38.69 4,937,432
2016-10-27 $44.86 $45.14 $44.83 $45.05 $38.72 5,252,583
2016-10-26 $44.55 $44.83 $44.55 $44.75 $38.47 3,220,635
2016-10-25 $44.83 $44.92 $44.66 $44.70 $38.42 4,347,305
2016-10-24 $44.65 $44.75 $44.62 $44.74 $38.46 2,974,031
2016-10-21 $44.14 $44.57 $44.12 $44.53 $38.28 3,481,471
2016-10-20 $44.19 $44.53 $44.19 $44.44 $38.20 5,868,676
2016-10-19 $43.94 $44.00 $43.83 $43.93 $37.76 1,570,680
2016-10-18 $44.08 $44.14 $43.97 $43.97 $37.79 2,828,335
2016-10-17 $43.87 $43.94 $43.70 $43.75 $37.61 2,265,267
2016-10-14 $43.91 $43.98 $43.71 $43.77 $37.62 2,711,262
2016-10-13 $43.37 $43.58 $43.22 $43.54 $37.43 3,832,453
2016-10-12 $43.74 $44.01 $43.68 $43.91 $37.74 2,078,636
2016-10-11 $43.96 $44.01 $43.50 $43.70 $37.56 5,653,120
2016-10-10 $44.02 $44.29 $44.02 $44.19 $37.98 3,531,873
2016-10-07 $43.74 $43.80 $43.58 $43.68 $37.55 2,694,200
2016-10-06 $43.94 $44.02 $43.88 $44.01 $37.83 3,384,734
2016-10-05 $43.72 $44.11 $43.72 $44.03 $37.85 6,315,995
2016-10-04 $43.41 $43.58 $43.20 $43.26 $37.18 3,335,338
2016-10-03 $42.66 $42.83 $42.62 $42.79 $36.78 2,392,740
2016-09-30 $42.64 $43.04 $42.64 $42.91 $36.88 3,227,548
2016-09-29 $43.16 $43.27 $42.60 $42.77 $36.76 2,353,110
2016-09-28 $42.74 $42.89 $42.59 $42.89 $36.87 1,456,952
2016-09-27 $42.50 $42.74 $42.44 $42.69 $36.69 3,034,598
2016-09-26 $42.27 $42.30 $42.12 $42.23 $36.30 3,916,817
2016-09-23 $43.05 $43.11 $42.97 $43.01 $36.93 5,374,225
2016-09-22 $43.62 $43.71 $43.50 $43.55 $37.39 7,213,094
2016-09-21 $42.99 $43.05 $42.61 $42.90 $36.83 8,235,075
2016-09-20 $42.16 $42.24 $42.07 $42.07 $36.12 7,193,257
2016-09-19 $41.66 $41.77 $41.47 $41.53 $35.66 2,378,915
2016-09-16 $41.60 $41.70 $41.55 $41.57 $35.69 3,127,570
2016-09-15 $41.72 $42.04 $41.72 $41.98 $36.04 4,177,843
2016-09-14 $42.12 $42.17 $41.71 $41.81 $35.90 4,936,162
2016-09-13 $42.53 $42.59 $42.10 $42.35 $36.36 5,251,609
2016-09-12 $42.35 $42.82 $42.34 $42.78 $36.73 3,680,174
2016-09-09 $43.30 $43.38 $42.85 $42.87 $36.81 3,481,982
2016-09-08 $43.07 $43.47 $43.02 $43.45 $37.30 7,903,398
2016-09-07 $43.27 $43.42 $43.22 $43.27 $37.15 7,192,878
2016-09-06 $43.65 $43.74 $43.25 $43.33 $37.20 5,312,979
2016-09-02 $43.74 $44.06 $43.71 $43.98 $37.76 4,223,095
2016-09-01 $43.64 $43.79 $43.30 $43.52 $37.36 9,590,935
2016-08-31 $43.21 $43.23 $42.96 $43.20 $37.09 4,460,789
2016-08-30 $42.63 $42.97 $42.63 $42.83 $36.77 5,865,718
2016-08-29 $42.34 $42.40 $42.25 $42.27 $36.29 3,020,930
2016-08-26 $41.40 $41.91 $41.38 $41.90 $35.97 4,684,407
2016-08-25 $41.63 $41.74 $41.62 $41.63 $35.74 2,687,155
2016-08-24 $41.68 $41.81 $41.67 $41.73 $35.83 2,126,369
2016-08-23 $41.56 $41.69 $41.56 $41.62 $35.73 3,458,116
2016-08-22 $41.69 $41.83 $41.66 $41.82 $35.90 2,255,769
2016-08-19 $41.53 $41.66 $41.42 $41.56 $35.68 2,966,695
2016-08-18 $41.35 $41.45 $41.30 $41.39 $35.53 3,615,667
2016-08-17 $41.65 $41.71 $41.35 $41.58 $35.70 4,973,598
2016-08-16 $41.13 $41.26 $41.05 $41.06 $35.25 4,147,649
2016-08-15 $41.72 $41.87 $41.69 $41.83 $35.91 2,943,709
2016-08-12 $41.65 $41.77 $41.61 $41.64 $35.75 4,723,209
2016-08-11 $41.81 $42.20 $41.71 $42.11 $36.15 4,677,398
2016-08-10 $41.73 $41.79 $41.56 $41.61 $35.72 4,378,781
2016-08-09 $41.77 $41.93 $41.70 $41.74 $35.84 3,682,455
2016-08-08 $41.76 $41.84 $41.60 $41.64 $35.75 4,430,403
2016-08-05 $40.83 $41.11 $40.80 $40.98 $35.18 2,971,713
2016-08-04 $40.47 $40.57 $40.33 $40.55 $34.81 7,678,728
2016-08-03 $39.52 $39.79 $39.51 $39.69 $34.08 4,453,362
2016-08-02 $40.12 $40.18 $39.49 $39.75 $34.13 10,022,924
2016-08-01 $41.12 $41.18 $40.87 $41.00 $35.20 6,193,331
2016-07-29 $41.07 $41.16 $40.68 $40.73 $34.97 11,218,423
2016-07-28 $41.00 $41.48 $40.73 $41.30 $35.46 9,657,715
2016-07-27 $41.52 $41.54 $41.13 $41.14 $35.32 9,381,654
2016-07-26 $40.65 $40.89 $40.59 $40.62 $34.87 11,387,670
2016-07-25 $41.49 $41.52 $41.18 $41.27 $35.43 4,539,093
2016-07-22 $41.38 $41.57 $41.32 $41.42 $35.56 4,682,045
2016-07-21 $41.51 $41.54 $41.02 $41.22 $35.39 13,726,343
2016-07-20 $41.68 $41.91 $41.55 $41.87 $35.95 10,272,157
2016-07-19 $41.53 $41.55 $41.22 $41.33 $35.48 7,616,021
2016-07-18 $41.48 $41.73 $41.30 $41.67 $35.78 5,255,379
2016-07-15 $41.48 $41.64 $41.27 $41.37 $35.52 13,867,921
2016-07-14 $41.43 $41.48 $41.16 $41.21 $35.38 8,425,946
2016-07-13 $40.97 $41.00 $40.62 $40.90 $35.11 9,808,686
2016-07-12 $40.79 $41.10 $40.69 $41.00 $35.20 17,807,630
2016-07-11 $39.41 $39.86 $39.31 $39.66 $34.05 10,599,305
2016-07-08 $37.51 $37.91 $37.46 $37.79 $32.44 5,092,892
2016-07-07 $37.66 $37.76 $37.38 $37.55 $32.24 3,725,636
2016-07-06 $37.24 $37.66 $37.12 $37.63 $32.31 8,457,341
2016-07-05 $38.08 $38.16 $37.85 $37.93 $32.56 4,629,624
2016-07-01 $38.33 $38.61 $38.25 $38.37 $32.94 4,425,329
2016-06-30 $38.43 $38.85 $38.28 $38.78 $33.29 5,877,999
2016-06-29 $38.73 $39.02 $38.71 $38.91 $33.41 6,649,793
2016-06-28 $38.15 $38.44 $37.99 $38.39 $32.96 12,136,997
2016-06-27 $37.78 $37.78 $37.05 $37.74 $32.40 9,972,724
2016-06-24 $38.25 $38.99 $38.19 $38.62 $33.16 23,080,549
2016-06-23 $41.71 $41.92 $41.47 $41.85 $35.93 9,391,008
2016-06-22 $40.50 $40.77 $40.23 $40.28 $34.58 6,007,598
2016-06-21 $40.90 $41.22 $40.78 $40.82 $35.05 6,540,284
2016-06-20 $40.54 $40.74 $40.06 $40.11 $34.44 7,059,883
2016-06-17 $39.66 $39.91 $39.36 $39.73 $33.74 9,542,399
2016-06-16 $39.32 $39.76 $38.81 $39.72 $33.74 9,094,217
2016-06-15 $40.66 $40.83 $40.53 $40.71 $34.58 4,893,946
2016-06-14 $40.19 $40.35 $39.92 $40.29 $34.22 5,853,091
2016-06-13 $40.63 $41.08 $40.55 $40.65 $34.53 6,938,098
2016-06-10 $41.83 $41.90 $41.39 $41.68 $35.40 5,518,922
2016-06-09 $42.29 $42.56 $42.16 $42.50 $36.10 5,367,593
2016-06-08 $42.97 $43.06 $42.89 $43.00 $36.52 7,458,466
2016-06-07 $42.85 $43.05 $42.85 $42.87 $36.41 4,521,546
2016-06-06 $42.39 $42.81 $42.29 $42.69 $36.26 8,533,406
2016-06-03 $42.12 $42.21 $41.70 $41.95 $35.63 9,284,629
2016-06-02 $42.49 $42.75 $42.37 $42.75 $36.31 14,508,395
2016-06-01 $43.30 $43.46 $43.21 $43.37 $36.84 6,359,025
2016-05-31 $44.24 $44.35 $43.78 $43.89 $37.28 8,008,436
2016-05-27 $43.12 $43.50 $43.12 $43.45 $36.90 3,013,061
2016-05-26 $43.14 $43.36 $43.14 $43.30 $36.78 4,130,321
2016-05-25 $43.34 $43.61 $43.34 $43.48 $36.93 4,866,421
2016-05-24 $42.82 $43.22 $42.77 $43.09 $36.60 4,085,528
2016-05-23 $42.71 $42.86 $42.55 $42.59 $36.17 3,212,305
2016-05-20 $43.00 $43.22 $42.88 $42.96 $36.49 4,049,346
2016-05-19 $42.67 $42.81 $42.49 $42.77 $36.33 6,220,187
2016-05-18 $42.89 $43.30 $42.88 $43.15 $36.65 13,298,301
2016-05-17 $42.89 $42.98 $42.60 $42.66 $36.23 5,157,284
2016-05-16 $42.45 $42.90 $42.45 $42.78 $36.33 3,042,084
2016-05-13 $42.35 $42.60 $42.05 $42.17 $35.82 6,340,480
2016-05-12 $43.03 $43.12 $42.55 $42.82 $36.37 6,115,145
2016-05-11 $42.79 $42.89 $42.38 $42.44 $36.05 6,222,559
2016-05-10 $42.91 $43.51 $42.91 $43.48 $36.93 6,537,938
2016-05-09 $42.39 $42.56 $42.13 $42.16 $35.81 4,072,007
2016-05-06 $41.32 $41.84 $41.21 $41.72 $35.43 6,038,251
2016-05-05 $41.40 $41.67 $41.37 $41.61 $35.34 5,094,853
2016-05-04 $41.13 $41.45 $41.06 $41.22 $35.01 4,587,942
2016-05-03 $41.31 $41.39 $41.04 $41.29 $35.07 5,675,538
2016-05-02 $41.76 $41.95 $41.63 $41.79 $35.49 5,849,343
2016-04-29 $41.73 $41.89 $41.01 $41.10 $34.91 10,925,328
2016-04-28 $42.94 $43.18 $41.90 $42.08 $35.74 14,494,581
2016-04-27 $45.28 $45.63 $45.19 $45.55 $38.69 8,494,443
2016-04-26 $45.26 $45.64 $45.26 $45.63 $38.75 3,725,509
2016-04-25 $45.76 $45.87 $45.44 $45.71 $38.82 4,290,625
2016-04-22 $45.99 $46.35 $45.99 $46.28 $39.31 7,177,365
2016-04-21 $45.15 $45.28 $44.89 $44.98 $38.20 4,829,759
2016-04-20 $44.86 $45.44 $44.73 $45.10 $38.30 4,599,334
2016-04-19 $44.81 $44.99 $44.62 $44.74 $38.00 4,830,395
2016-04-18 $43.21 $43.87 $43.21 $43.81 $37.21 2,801,172
2016-04-15 $43.78 $43.92 $43.49 $43.56 $37.00 6,059,294
2016-04-14 $44.07 $44.33 $44.02 $44.19 $37.53 4,985,642
2016-04-13 $43.64 $44.05 $43.64 $43.91 $37.29 6,176,616
2016-04-12 $42.04 $42.51 $41.99 $42.32 $35.94 7,160,280
2016-04-11 $41.42 $41.51 $40.98 $40.99 $34.81 3,804,558
2016-04-08 $41.62 $41.79 $41.30 $41.35 $35.12 6,379,168
2016-04-07 $40.37 $40.49 $39.90 $40.17 $34.12 5,590,048
2016-04-06 $40.71 $40.99 $40.52 $40.99 $34.81 5,687,003
2016-04-05 $40.61 $40.80 $40.43 $40.59 $34.47 5,396,138
2016-04-04 $42.08 $42.20 $41.80 $41.97 $35.65 3,191,825
2016-04-01 $42.31 $42.61 $42.08 $42.29 $35.92 7,858,278
2016-03-31 $43.68 $43.94 $43.65 $43.71 $37.12 4,446,659
2016-03-30 $44.35 $44.51 $44.25 $44.29 $37.62 3,879,427
2016-03-29 $44.38 $44.55 $44.22 $44.47 $37.77 3,259,282
2016-03-28 $44.27 $44.46 $44.20 $44.32 $37.64 3,906,673
2016-03-24 $43.01 $43.43 $42.93 $43.41 $36.87 3,997,829
2016-03-23 $44.06 $44.08 $43.58 $43.64 $37.06 4,906,257
2016-03-22 $43.91 $44.40 $43.80 $44.21 $37.55 6,093,957
2016-03-21 $43.60 $43.91 $43.55 $43.82 $37.22 3,250,481
2016-03-18 $43.44 $43.68 $43.34 $43.63 $37.06 4,144,422
2016-03-17 $43.36 $43.77 $43.24 $43.61 $37.04 6,437,904
2016-03-16 $43.83 $44.17 $43.76 $43.90 $37.29 5,165,254
2016-03-15 $43.99 $44.11 $43.88 $44.09 $37.45 7,891,081
2016-03-14 $44.79 $45.03 $44.73 $44.94 $38.17 4,016,916
2016-03-11 $44.54 $44.95 $44.39 $44.94 $38.17 5,824,235
2016-03-10 $44.43 $44.74 $43.14 $43.59 $37.02 8,135,331
2016-03-09 $43.57 $43.79 $43.42 $43.68 $37.10 6,102,551
2016-03-08 $43.75 $43.81 $43.41 $43.50 $36.95 4,846,346
2016-03-07 $44.10 $44.43 $44.00 $44.22 $37.56 3,122,678
2016-03-04 $44.70 $45.04 $44.32 $44.76 $38.02 6,128,083
2016-03-03 $43.97 $44.07 $43.79 $44.05 $37.41 3,740,889
2016-03-02 $43.61 $43.67 $43.22 $43.48 $36.93 5,232,353
2016-03-01 $42.14 $43.10 $42.10 $42.99 $36.51 4,697,384
2016-02-29 $42.03 $42.16 $41.60 $41.62 $35.35 7,723,015
2016-02-26 $42.80 $43.21 $42.65 $42.81 $36.36 7,308,254
2016-02-25 $42.07 $42.43 $41.74 $42.42 $36.03 5,579,019
2016-02-24 $40.87 $41.59 $40.34 $41.49 $35.24 6,514,618
2016-02-23 $41.68 $41.77 $41.18 $41.22 $35.01 4,394,835
2016-02-22 $42.19 $42.44 $41.97 $42.14 $35.79 6,982,829
2016-02-19 $41.41 $41.48 $41.09 $41.29 $35.07 5,545,628
2016-02-18 $42.77 $42.77 $41.80 $41.94 $35.62 12,253,913
2016-02-17 $41.97 $42.35 $41.86 $41.99 $35.66 6,708,772
2016-02-16 $41.32 $41.64 $41.02 $41.58 $35.32 14,954,638
2016-02-12 $38.83 $39.85 $38.55 $39.81 $33.81 11,266,180
2016-02-11 $39.20 $39.50 $38.50 $39.08 $33.19 19,412,326
2016-02-10 $41.28 $41.91 $40.22 $40.35 $34.27 10,748,944
2016-02-09 $41.18 $42.16 $41.18 $41.75 $35.46 16,015,230
2016-02-08 $43.30 $43.36 $42.26 $42.88 $36.42 7,635,092
2016-02-05 $44.31 $44.35 $43.43 $43.67 $37.09 6,259,911
2016-02-04 $44.01 $44.56 $43.75 $44.15 $37.50 7,250,964
2016-02-03 $45.38 $45.41 $43.57 $44.53 $37.82 10,375,060
2016-02-02 $46.89 $46.98 $46.03 $46.22 $39.26 5,956,878
2016-02-01 $47.12 $47.57 $46.88 $47.33 $40.20 6,454,268
2016-01-29 $47.02 $47.63 $47.00 $47.56 $40.39 12,359,876
2016-01-28 $46.05 $46.13 $45.40 $45.76 $38.87 6,266,938
2016-01-27 $45.89 $46.52 $45.40 $45.61 $38.74 6,711,207
2016-01-26 $45.17 $45.71 $45.04 $45.62 $38.75 3,594,013
2016-01-25 $45.53 $45.79 $45.06 $45.07 $38.28 5,422,507
2016-01-22 $45.07 $46.25 $45.07 $46.11 $39.16 7,188,426
2016-01-21 $42.90 $44.08 $42.68 $43.60 $37.03 15,248,397
2016-01-20 $43.63 $43.86 $42.37 $43.58 $37.01 14,390,122
2016-01-19 $45.85 $45.90 $44.85 $45.31 $38.48 7,299,964
2016-01-15 $44.58 $44.98 $44.09 $44.57 $37.85 9,179,856
2016-01-14 $45.96 $46.67 $45.46 $46.39 $39.40 10,705,127
2016-01-13 $46.90 $46.96 $45.64 $45.81 $38.91 11,955,975
2016-01-12 $46.28 $46.49 $45.61 $46.12 $39.17 6,509,144
2016-01-11 $46.65 $46.74 $45.59 $46.35 $39.37 5,099,765
2016-01-08 $47.07 $47.20 $45.90 $45.96 $39.04 12,221,700
2016-01-07 $47.04 $47.48 $46.72 $46.86 $39.80 7,962,174
2016-01-06 $48.01 $48.34 $47.80 $48.13 $40.88 5,285,218
2016-01-05 $49.15 $49.40 $48.94 $49.22 $41.80 6,682,854
2016-01-04 $48.74 $49.09 $48.56 $48.99 $41.61 7,259,803
2015-12-31 $50.33 $50.45 $50.00 $50.08 $42.53 4,389,516
2015-12-30 $50.77 $51.07 $50.59 $50.62 $42.99 4,621,906
2015-12-29 $51.08 $51.20 $50.96 $50.98 $43.30 3,627,816
2015-12-28 $50.39 $50.39 $50.15 $50.26 $42.69 4,282,755
2015-12-24 $50.11 $50.27 $50.05 $50.17 $42.61 2,465,117
2015-12-23 $50.68 $50.93 $50.61 $50.84 $43.18 4,734,648
2015-12-22 $50.18 $50.45 $49.87 $50.39 $42.80 6,154,051
2015-12-21 $50.26 $50.32 $49.71 $50.15 $42.59 6,415,673
2015-12-18 $52.88 $52.95 $52.54 $52.56 $42.42 11,733,124
2015-12-17 $54.66 $54.70 $53.99 $54.00 $43.59 9,163,284
2015-12-16 $53.91 $54.56 $53.58 $54.37 $43.89 8,285,894
2015-12-15 $52.67 $53.08 $52.67 $52.83 $42.64 5,905,646
2015-12-14 $52.69 $52.88 $51.95 $52.76 $42.59 7,750,926
2015-12-11 $52.56 $52.67 $51.99 $52.38 $42.28 9,020,898
2015-12-10 $53.40 $53.63 $53.32 $53.34 $43.05 5,512,167
2015-12-09 $53.47 $53.91 $52.69 $52.96 $42.75 8,740,937
2015-12-08 $53.92 $54.24 $53.71 $54.20 $43.75 6,718,975
2015-12-07 $55.33 $55.33 $54.90 $55.19 $44.55 4,297,523
2015-12-04 $54.55 $55.26 $54.45 $55.19 $44.55 5,223,181
2015-12-03 $55.54 $55.62 $54.26 $54.55 $44.03 5,760,612
2015-12-02 $55.71 $55.80 $55.20 $55.37 $44.69 3,407,693
2015-12-01 $55.60 $55.76 $55.47 $55.75 $45.00 8,484,069
2015-11-30 $55.00 $55.10 $54.86 $55.01 $44.40 6,704,305
2015-11-27 $55.20 $55.26 $55.04 $55.16 $44.52 1,806,194
2015-11-25 $55.41 $55.48 $55.33 $55.40 $44.72 2,374,556
2015-11-24 $55.37 $55.67 $55.21 $55.58 $44.86 2,165,127
2015-11-23 $55.68 $55.75 $55.39 $55.49 $44.79 3,915,822
2015-11-20 $55.61 $55.79 $55.61 $55.72 $44.98 6,683,960
2015-11-19 $55.61 $55.73 $55.41 $55.52 $44.81 5,496,849
2015-11-18 $55.44 $55.80 $55.32 $55.75 $45.00 5,681,334
2015-11-17 $55.28 $55.69 $55.27 $55.50 $44.80 4,573,440
2015-11-16 $54.68 $55.22 $54.68 $55.19 $44.55 5,050,230
2015-11-13 $54.63 $54.83 $54.36 $54.38 $43.89 6,133,824
2015-11-12 $54.86 $55.02 $54.50 $54.53 $44.01 5,252,275
2015-11-11 $55.42 $55.49 $55.24 $55.30 $44.64 3,500,554
2015-11-10 $55.10 $55.32 $55.05 $55.30 $44.64 7,581,015
2015-11-09 $55.17 $55.27 $54.41 $54.65 $44.11 7,227,264
2015-11-06 $54.84 $55.00 $54.59 $54.91 $44.32 7,015,320
2015-11-05 $54.49 $54.68 $54.24 $54.45 $43.95 4,583,451
2015-11-04 $53.93 $54.08 $53.76 $53.95 $43.55 5,736,612
2015-11-03 $53.82 $54.10 $53.72 $53.86 $43.47 7,057,681
2015-11-02 $53.14 $53.86 $53.14 $53.83 $43.45 3,657,962
2015-10-30 $53.61 $53.65 $53.27 $53.29 $43.01 7,156,933
2015-10-29 $53.69 $53.85 $53.57 $53.78 $43.41 6,191,722
2015-10-28 $53.63 $54.34 $53.58 $54.30 $43.83 8,178,918
2015-10-27 $53.38 $53.54 $53.23 $53.51 $43.19 9,486,092
2015-10-26 $54.19 $54.34 $53.93 $54.25 $43.79 8,202,020
2015-10-23 $54.12 $54.59 $54.00 $54.46 $43.96 6,784,056
2015-10-22 $52.95 $53.86 $52.95 $53.64 $43.30 6,158,164
2015-10-21 $52.79 $52.83 $52.45 $52.50 $42.38 4,488,248
2015-10-20 $51.64 $51.83 $51.57 $51.73 $41.75 2,484,385
2015-10-19 $51.60 $51.84 $51.48 $51.81 $41.82 5,523,623
2015-10-16 $52.06 $52.28 $51.89 $52.24 $42.17 4,077,346
2015-10-15 $51.37 $51.91 $51.16 $51.83 $41.84 4,024,447
2015-10-14 $50.94 $51.12 $50.23 $50.41 $40.69 4,160,732
2015-10-13 $51.59 $51.96 $51.45 $51.57 $41.63 5,491,964
2015-10-12 $52.24 $52.28 $52.07 $52.27 $42.19 2,053,993
2015-10-09 $52.29 $52.46 $52.16 $52.24 $42.17 4,028,438
2015-10-08 $51.35 $51.92 $51.32 $51.79 $41.80 4,571,773
2015-10-07 $51.47 $51.73 $51.12 $51.56 $41.62 6,387,842
2015-10-06 $50.76 $50.93 $50.45 $50.65 $40.88 5,168,735
2015-10-05 $50.61 $51.26 $50.61 $51.15 $41.29 7,809,032
2015-10-02 $48.25 $49.73 $48.05 $49.69 $40.11 7,354,755
2015-10-01 $48.74 $48.92 $48.31 $48.89 $39.46 7,597,477
2015-09-30 $48.34 $48.68 $47.86 $48.65 $39.27 8,019,088
2015-09-29 $47.70 $48.01 $47.39 $47.72 $38.52 8,061,805
2015-09-28 $49.37 $49.38 $48.30 $48.47 $39.12 6,105,454
2015-09-25 $50.48 $50.58 $49.84 $50.26 $40.57 11,329,869
2015-09-24 $48.27 $48.92 $47.75 $48.80 $39.39 8,458,799
2015-09-23 $49.45 $49.57 $48.99 $49.33 $39.82 8,769,267
2015-09-22 $49.16 $49.47 $48.85 $49.29 $39.79 7,723,590
2015-09-21 $50.19 $50.46 $49.86 $50.27 $40.58 6,084,077
2015-09-18 $49.85 $50.22 $49.71 $49.81 $40.18 5,964,640
2015-09-17 $51.65 $52.22 $51.33 $51.39 $41.45 5,553,834
2015-09-16 $51.49 $51.96 $51.49 $51.87 $41.84 5,344,591
2015-09-15 $50.39 $51.12 $50.20 $51.01 $41.14 3,861,352
2015-09-14 $50.25 $50.40 $49.98 $50.31 $40.58 2,960,998
2015-09-11 $50.32 $50.65 $50.15 $50.60 $40.81 3,637,908
2015-09-10 $50.74 $50.99 $50.56 $50.76 $40.94 7,882,688
2015-09-09 $51.90 $51.99 $50.63 $50.70 $40.89 10,050,176
2015-09-08 $50.17 $50.52 $50.00 $50.46 $40.70 8,023,838
2015-09-04 $48.92 $49.25 $48.55 $48.73 $39.31 8,333,004
2015-09-03 $50.62 $51.27 $50.61 $50.76 $40.94 6,356,034
2015-09-02 $50.63 $50.63 $49.80 $50.53 $40.76 8,128,168
2015-09-01 $49.58 $50.08 $49.07 $49.30 $39.77 12,876,367

WisdomTree Japan Hedged Equity Fund (DXJ) News Headlines

Here's how to play Japan stocks, finally hitting a new high after 34 long years

After 20 years of economic stagnation, Japan is beginning to emerge from its long crisis, helped by a weaker yen, restructured companies and AI frenz…

cnbc.com Feb. 22, 2024
Recent WisdomTree Japan Hedged Equity Fund (DXJ) News
Similar Companies to WisdomTree Japan Hedged Equity Fund (DXJ) 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.