WisdomTree U.S. Value Fund (WTV) Exchange: NYSE ARCA

Data as of May 3, 2024

$69.65 ($0.22) 0.31%

WisdomTree U.S. Value Fund - Daily Information
Click for more stock information on WisdomTree U.S. Value Fund.
Daily Information Data
Date May 3, 2024
Open $69.56
Previous Close $69.65
High $69.68
Low $69.28
Adjusted Open $69.56
Previous Adjusted Close $69.65
Adjusted High $69.68
Adjusted Low $69.28

About WisdomTree U.S. Value Fund (WTV)

The Fund, an exchange traded fund, is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in U.S. equity securities that provide a high “total shareholder yield” and exhibit favorable quality characteristics that demonstrate a company's profitability, such as strong returns on equity (ROE) and/or returns on assets (ROA). The Fund’s investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree Asset Management”), using a disciplined model-based process focused on a long-term approach to investing, seeks to identify approximately 200 companies with a high total shareholder yield, comprising return of capital to shareholders through either dividend distributions or the repurchase of shares (“buybacks”), while also displaying favorable quality characteristics. WisdomTree Asset Management believes screening equity securities by quality measures such as ROE and ROA can improve the Fund returns relative to traditional value oriented investment strategies that focus exclusively on total shareholder yield, while also continuing to provide a source for potential income. At a minimum, the Fund’s portfolio will be reconstituted and rebalanced annually, although a more active approach may be taken depending on such factors as market conditions and investment opportunities, and the number of holdings in the Fund may vary. The Fund invests primarily in equity securities of companies domiciled in the U.S. or listed on a U.S. exchange. The Fund generally expects to invest in large- and mid-capitalization companies and may invest in any sector. As of June 30, 2020, companies in the information technology, consumer discretionary, financial and industrial sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree U.S. Value Fund (WTV)

Date Open High Low Close Adj.Close Volume
2024-02-09 $69.56 $69.68 $69.28 $69.65 $69.65 18,355
2024-02-08 $69.24 $69.45 $69.05 $69.43 $69.43 19,796
2024-02-07 $69.13 $69.20 $68.72 $69.09 $69.09 27,679
2024-02-06 $68.64 $68.97 $68.64 $68.86 $68.86 12,983
2024-02-05 $68.83 $68.83 $68.09 $68.55 $68.55 18,435
2024-02-02 $68.82 $69.27 $68.51 $69.10 $69.10 25,919
2024-02-01 $68.90 $69.02 $68.36 $69.02 $69.02 26,153
2024-01-31 $69.63 $69.63 $68.63 $68.63 $68.63 16,880
2024-01-30 $69.23 $69.68 $69.18 $69.60 $69.60 13,100
2024-01-29 $69.06 $69.39 $68.84 $69.39 $69.39 21,891
2024-01-26 $69.11 $69.30 $68.86 $69.12 $69.12 15,424
2024-01-25 $68.68 $68.88 $68.47 $68.88 $68.88 21,000
2024-01-24 $68.82 $68.82 $68.16 $68.16 $68.16 186,659
2024-01-23 $68.61 $68.76 $68.24 $68.42 $68.42 26,599
2024-01-22 $68.42 $68.59 $68.38 $68.53 $68.53 19,595
2024-01-19 $67.89 $68.13 $67.44 $68.08 $68.08 20,535
2024-01-18 $67.52 $67.59 $66.95 $67.59 $67.59 23,095
2024-01-17 $67.23 $67.45 $67.07 $67.26 $67.26 13,836
2024-01-16 $67.56 $67.68 $67.36 $67.53 $67.53 24,905
2024-01-12 $68.43 $68.51 $67.90 $68.01 $68.01 18,193
2024-01-11 $68.10 $68.12 $67.54 $68.05 $68.05 14,592
2024-01-10 $68.14 $68.17 $67.88 $68.05 $68.05 64,060
2024-01-09 $68.37 $68.37 $67.91 $68.09 $68.09 27,518
2024-01-08 $68.00 $68.42 $67.57 $68.42 $68.42 17,819
2024-01-05 $68.10 $68.16 $67.70 $67.90 $67.90 22,487
2024-01-04 $68.03 $68.10 $67.61 $67.61 $67.61 11,146
2024-01-03 $68.40 $68.40 $67.90 $67.90 $67.90 9,327
2024-01-02 $68.30 $68.83 $68.15 $68.54 $68.54 13,731
2023-12-29 $68.69 $68.71 $68.34 $68.53 $68.53 9,589
2023-12-28 $68.90 $68.90 $68.62 $68.67 $68.67 16,675
2023-12-27 $68.91 $68.98 $68.63 $68.82 $68.80 21,026
2023-12-26 $68.68 $68.92 $68.45 $68.76 $68.74 13,202
2023-12-22 $68.49 $68.64 $68.35 $68.44 $68.42 18,471
2023-12-21 $68.41 $68.61 $67.99 $68.57 $68.20 13,192
2023-12-20 $69.09 $69.15 $67.97 $67.97 $67.61 13,221
2023-12-19 $68.73 $69.01 $68.52 $69.00 $68.63 13,666
2023-12-18 $69.07 $69.07 $68.34 $68.36 $68.00 19,968
2023-12-15 $68.69 $68.69 $68.04 $68.15 $67.79 38,740
2023-12-14 $68.00 $68.61 $68.00 $68.54 $68.17 13,030
2023-12-13 $65.65 $67.10 $65.52 $67.09 $66.73 31,029
2023-12-12 $65.82 $65.85 $65.34 $65.64 $65.29 10,380
2023-12-11 $65.39 $65.87 $65.33 $65.78 $65.43 7,423
2023-12-08 $65.08 $65.24 $64.87 $65.20 $64.85 6,266
2023-12-07 $64.62 $64.90 $64.62 $64.90 $64.55 22,196
2023-12-06 $65.29 $65.29 $64.42 $64.42 $64.08 7,953
2023-12-05 $64.84 $64.98 $64.55 $64.55 $64.20 5,716
2023-12-04 $65.02 $65.40 $65.02 $65.32 $64.97 5,389
2023-12-01 $64.52 $65.34 $64.48 $65.25 $64.90 14,203
2023-11-30 $63.72 $64.16 $63.72 $64.16 $63.82 10,725
2023-11-29 $63.99 $64.15 $63.60 $63.61 $63.27 7,982
2023-11-28 $63.66 $63.85 $63.46 $63.48 $63.14 6,438
2023-11-27 $63.66 $63.70 $63.41 $63.63 $63.29 4,613
2023-11-24 $63.52 $63.82 $63.52 $63.71 $63.71 4,876
2023-11-22 $63.19 $63.62 $63.19 $63.54 $63.54 9,717
2023-11-21 $63.13 $63.24 $63.12 $63.14 $63.14 5,963
2023-11-20 $63.22 $63.60 $63.11 $63.47 $63.47 13,452
2023-11-17 $62.81 $63.34 $62.81 $63.24 $63.24 7,246
2023-11-16 $63.35 $63.35 $62.59 $62.77 $62.77 35,983
2023-11-15 $63.45 $63.82 $63.33 $63.34 $63.34 44,956
2023-11-14 $62.28 $63.33 $62.28 $63.15 $63.15 22,858
2023-11-13 $61.37 $61.37 $61.11 $61.28 $61.28 9,082
2023-11-10 $60.89 $61.48 $60.68 $61.41 $61.41 10,994
2023-11-09 $61.50 $61.50 $60.50 $60.55 $60.55 12,314
2023-11-08 $61.44 $61.44 $61.00 $61.10 $61.10 9,351
2023-11-07 $61.33 $61.45 $61.22 $61.30 $61.30 10,002
2023-11-06 $62.28 $62.28 $61.55 $61.58 $61.58 5,972
2023-11-03 $61.93 $62.36 $61.93 $62.11 $62.11 7,456
2023-11-02 $60.43 $61.02 $60.43 $61.02 $61.02 9,254
2023-11-01 $58.90 $59.71 $58.90 $59.71 $59.71 9,618
2023-10-31 $58.82 $59.17 $58.82 $59.17 $59.17 10,750
2023-10-30 $58.56 $58.79 $58.30 $58.66 $58.66 8,660
2023-10-27 $59.06 $59.06 $58.10 $58.23 $58.23 9,351
2023-10-26 $58.77 $59.07 $58.72 $58.84 $58.84 6,615
2023-10-25 $59.23 $59.32 $58.83 $58.90 $58.90 11,597
2023-10-24 $59.73 $59.86 $59.63 $59.81 $59.81 4,707
2023-10-23 $59.76 $60.06 $59.33 $59.48 $59.48 42,616
2023-10-20 $60.51 $60.51 $59.98 $59.98 $59.98 7,346
2023-10-19 $61.58 $61.58 $60.47 $60.63 $60.63 46,222
2023-10-18 $61.85 $61.85 $61.43 $61.43 $61.43 6,348
2023-10-17 $61.69 $62.61 $61.67 $62.36 $62.36 11,101
2023-10-16 $61.49 $62.02 $61.49 $61.87 $61.87 5,401
2023-10-13 $61.55 $61.55 $60.92 $61.09 $61.09 6,039
2023-10-12 $62.17 $62.17 $61.01 $61.16 $61.16 20,985
2023-10-11 $61.92 $62.12 $61.68 $62.12 $62.12 12,762
2023-10-10 $61.52 $62.24 $61.52 $61.87 $61.87 34,437
2023-10-09 $60.56 $61.45 $60.56 $61.36 $61.36 49,026
2023-10-06 $60.05 $61.04 $59.84 $60.69 $60.69 10,044
2023-10-05 $60.23 $60.38 $60.02 $60.28 $60.28 7,501
2023-10-04 $60.23 $60.43 $59.88 $60.43 $60.43 8,502
2023-10-03 $60.71 $60.94 $60.02 $60.18 $60.18 12,698
2023-10-02 $61.79 $61.79 $61.00 $61.19 $61.19 13,550
2023-09-29 $62.44 $62.48 $61.71 $61.77 $61.77 4,141
2023-09-28 $61.50 $62.21 $61.50 $62.13 $62.13 3,021
2023-09-27 $61.38 $61.73 $61.13 $61.44 $61.44 12,364
2023-09-26 $61.43 $61.49 $61.02 $61.07 $61.07 20,641
2023-09-25 $61.57 $61.99 $61.44 $61.93 $61.93 8,355
2023-09-22 $62.04 $62.20 $61.82 $61.82 $61.56 20,379
2023-09-21 $62.94 $62.94 $62.00 $62.04 $61.78 58,549
2023-09-20 $63.61 $63.65 $62.83 $62.83 $62.57 7,387
2023-09-19 $63.42 $63.42 $62.99 $63.25 $62.98 4,064
2023-09-18 $63.31 $63.38 $63.22 $63.28 $63.02 6,425
2023-09-15 $63.67 $63.67 $63.02 $63.15 $62.89 6,643
2023-09-14 $63.57 $64.04 $63.57 $64.04 $63.77 12,752
2023-09-13 $63.69 $63.69 $63.08 $63.16 $62.90 7,507
2023-09-12 $63.56 $63.89 $63.44 $63.57 $63.30 29,283
2023-09-11 $63.87 $64.04 $63.54 $63.57 $63.30 8,449
2023-09-08 $63.65 $63.74 $63.44 $63.49 $63.22 3,260
2023-09-07 $63.51 $63.51 $63.19 $63.33 $63.07 8,884
2023-09-06 $63.58 $63.74 $63.39 $63.70 $63.43 50,694
2023-09-05 $64.91 $64.91 $63.68 $63.68 $63.41 13,552
2023-09-01 $65.20 $65.20 $64.65 $64.79 $64.79 5,173
2023-08-31 $64.63 $64.75 $64.44 $64.44 $64.44 9,717
2023-08-30 $64.25 $64.62 $64.25 $64.44 $64.44 8,550
2023-08-29 $63.45 $64.32 $63.45 $64.32 $64.32 9,857
2023-08-28 $63.17 $63.67 $63.17 $63.47 $63.47 17,757
2023-08-25 $62.98 $63.07 $62.46 $62.86 $62.86 16,023
2023-08-24 $63.32 $63.32 $62.76 $62.76 $62.76 2,527
2023-08-23 $62.80 $63.24 $62.80 $63.13 $63.13 3,142
2023-08-22 $63.22 $63.22 $62.66 $62.70 $62.70 6,979
2023-08-21 $63.23 $63.28 $62.76 $63.06 $63.06 3,785
2023-08-18 $62.64 $63.23 $62.40 $63.10 $63.10 8,463
2023-08-17 $63.82 $63.82 $62.86 $62.86 $62.86 4,902
2023-08-16 $63.98 $64.29 $63.49 $63.53 $63.53 59,558
2023-08-15 $64.41 $64.41 $64.08 $64.10 $64.10 6,360
2023-08-14 $64.76 $65.00 $64.51 $65.00 $65.00 7,479
2023-08-11 $64.43 $64.76 $64.42 $64.59 $64.59 5,945
2023-08-10 $65.35 $65.35 $64.31 $64.56 $64.56 7,252
2023-08-09 $64.81 $64.94 $64.59 $64.59 $64.59 13,450
2023-08-08 $64.26 $64.80 $64.04 $64.80 $64.80 5,909
2023-08-07 $64.69 $65.02 $64.69 $64.92 $64.92 4,974
2023-08-04 $64.74 $65.09 $64.34 $64.34 $64.34 1,475
2023-08-03 $64.28 $64.69 $64.28 $64.57 $64.57 30,027
2023-08-02 $64.78 $64.83 $64.47 $64.67 $64.67 9,330
2023-08-01 $65.17 $65.32 $64.96 $65.29 $65.29 6,391
2023-07-31 $65.18 $65.18 $65.07 $65.16 $65.16 1,543
2023-07-28 $64.87 $64.90 $64.63 $64.90 $64.90 5,147
2023-07-27 $65.13 $65.36 $64.45 $64.49 $64.49 8,026
2023-07-26 $64.72 $64.95 $64.63 $64.73 $64.73 4,098
2023-07-25 $64.71 $64.92 $64.45 $64.75 $64.75 13,068
2023-07-24 $64.20 $64.49 $64.20 $64.30 $64.30 5,887
2023-07-21 $64.57 $64.57 $64.13 $64.13 $64.13 5,681
2023-07-20 $64.46 $64.61 $64.32 $64.45 $64.45 9,068
2023-07-19 $64.68 $64.73 $64.60 $64.72 $64.72 17,294
2023-07-18 $64.58 $64.64 $64.43 $64.64 $64.64 6,215
2023-07-17 $63.52 $63.99 $63.52 $63.94 $63.94 8,497
2023-07-14 $64.25 $64.25 $63.58 $63.62 $63.62 3,864
2023-07-13 $64.11 $64.37 $64.11 $64.30 $64.30 2,042
2023-07-12 $64.26 $64.26 $63.97 $63.97 $63.97 11,488
2023-07-11 $62.95 $63.64 $62.95 $63.64 $63.64 4,084
2023-07-10 $62.31 $62.74 $62.31 $62.74 $62.74 13,596
2023-07-07 $62.09 $62.65 $62.09 $62.24 $62.24 4,913
2023-07-06 $61.23 $61.72 $61.22 $61.66 $61.66 4,958
2023-07-05 $62.65 $62.65 $62.26 $62.29 $62.29 6,644
2023-07-03 $62.49 $62.76 $62.49 $62.76 $62.76 1,544
2023-06-30 $62.63 $62.77 $62.34 $62.55 $62.55 6,839
2023-06-29 $61.70 $62.17 $61.70 $62.16 $62.16 13,746
2023-06-28 $61.55 $61.60 $61.32 $61.59 $61.59 177,389
2023-06-27 $61.28 $61.63 $61.28 $61.56 $61.56 3,103
2023-06-26 $60.36 $60.62 $60.36 $60.53 $60.53 4,037
2023-06-23 $60.52 $60.54 $60.30 $60.35 $60.07 1,873
2023-06-22 $60.65 $60.73 $60.42 $60.69 $60.41 4,986
2023-06-21 $60.92 $61.19 $60.91 $60.98 $60.69 2,247
2023-06-20 $61.25 $61.25 $60.77 $60.94 $60.65 3,989
2023-06-16 $61.51 $61.51 $61.35 $61.35 $61.06 3,607
2023-06-15 $60.81 $61.47 $60.81 $61.46 $61.17 2,891
2023-06-14 $61.23 $61.23 $60.63 $60.63 $60.35 827
2023-06-13 $61.14 $61.16 $61.03 $61.07 $60.79 3,731
2023-06-12 $60.00 $60.28 $60.00 $60.28 $60.00 2,826
2023-06-09 $60.13 $60.13 $59.87 $59.93 $59.65 2,147
2023-06-08 $60.00 $60.19 $60.00 $60.19 $59.91 6,479
2023-06-07 $60.27 $60.40 $60.25 $60.34 $60.06 8,895
2023-06-06 $58.40 $59.49 $58.40 $59.49 $59.21 14,005
2023-06-05 $59.17 $59.17 $58.66 $58.71 $58.43 6,600
2023-06-02 $57.95 $59.10 $57.95 $59.04 $58.77 5,410
2023-06-01 $57.06 $57.54 $57.06 $57.34 $57.07 9,932
2023-05-31 $56.70 $56.99 $56.70 $56.92 $56.65 8,386
2023-05-30 $57.62 $57.71 $57.50 $57.67 $57.40 7,779
2023-05-26 $57.91 $57.91 $57.91 $57.91 $57.91 411
2023-05-25 $57.56 $57.60 $57.03 $57.44 $57.44 218,135
2023-05-24 $57.97 $57.97 $57.40 $57.49 $57.49 6,776
2023-05-23 $58.37 $58.37 $58.00 $58.00 $58.00 2,220
2023-05-22 $58.34 $58.57 $58.18 $58.30 $58.30 8,819
2023-05-19 $58.66 $58.66 $58.08 $58.21 $58.21 2,704
2023-05-18 $57.94 $58.62 $57.73 $58.58 $58.58 17,825
2023-05-17 $57.18 $57.98 $57.18 $57.98 $57.98 628
2023-05-16 $57.19 $57.25 $56.97 $56.97 $56.97 2,690
2023-05-15 $57.50 $57.77 $57.25 $57.77 $57.77 22,375
2023-05-12 $57.58 $57.58 $56.90 $57.17 $57.17 14,138
2023-05-11 $57.10 $57.22 $56.94 $57.22 $57.22 3,532
2023-05-10 $58.05 $58.05 $57.13 $57.48 $57.48 5,065
2023-05-09 $57.67 $57.83 $57.59 $57.59 $57.59 7,512
2023-05-08 $57.85 $57.89 $57.73 $57.79 $57.79 2,996
2023-05-05 $57.02 $57.99 $57.02 $57.77 $57.77 5,926
2023-05-04 $57.30 $57.30 $56.47 $56.55 $56.55 4,444
2023-05-03 $57.90 $58.11 $57.36 $57.38 $57.38 5,230
2023-05-02 $58.69 $58.69 $57.23 $57.86 $57.86 7,281
2023-05-01 $58.98 $58.98 $58.78 $58.87 $58.87 12,340
2023-04-28 $57.89 $58.78 $57.89 $58.74 $58.74 5,670
2023-04-27 $57.15 $58.02 $57.13 $58.02 $58.02 15,610
2023-04-26 $57.33 $57.42 $56.73 $56.86 $56.86 9,906
2023-04-25 $58.48 $58.48 $57.36 $57.38 $57.38 39,702
2023-04-24 $58.40 $58.64 $58.30 $58.63 $58.63 29,345
2023-04-21 $58.54 $58.54 $58.27 $58.49 $58.49 8,397
2023-04-20 $58.87 $59.03 $58.65 $58.71 $58.71 3,149
2023-04-19 $58.70 $59.06 $58.70 $59.03 $59.03 4,086
2023-04-18 $59.03 $59.21 $58.98 $59.21 $59.21 9,345
2023-04-17 $58.90 $59.04 $58.64 $59.04 $59.04 1,268
2023-04-14 $58.84 $59.15 $58.52 $58.82 $58.82 3,190
2023-04-13 $58.39 $58.98 $58.39 $58.91 $58.91 138,947
2023-04-12 $58.73 $59.02 $58.45 $58.45 $58.45 3,429
2023-04-11 $58.55 $59.05 $58.55 $58.84 $58.84 3,321
2023-04-10 $57.40 $58.17 $57.40 $58.17 $58.17 3,963
2023-04-06 $57.46 $57.76 $57.46 $57.57 $57.57 2,864
2023-04-05 $57.84 $57.86 $57.39 $57.75 $57.75 6,268
2023-04-04 $58.91 $58.91 $57.65 $57.90 $57.90 58,445
2023-04-03 $58.87 $59.14 $58.74 $59.00 $59.00 25,834
2023-03-31 $58.05 $58.64 $57.98 $58.64 $58.64 11,616
2023-03-30 $60.51 $60.51 $57.52 $57.68 $57.68 8,433
2023-03-29 $57.25 $57.49 $57.06 $57.43 $57.43 6,454
2023-03-28 $56.40 $56.75 $56.40 $56.65 $56.65 3,302
2023-03-27 $56.30 $56.76 $56.18 $56.44 $56.44 28,678
2023-03-24 $55.26 $56.13 $54.98 $56.13 $55.93 11,912
2023-03-23 $56.68 $57.07 $55.62 $55.95 $55.75 7,282
2023-03-22 $57.43 $57.71 $56.35 $56.35 $56.15 9,010
2023-03-21 $57.29 $57.76 $57.29 $57.62 $57.42 10,143
2023-03-20 $56.12 $56.74 $55.93 $56.49 $56.29 22,354
2023-03-17 $56.48 $56.48 $55.34 $55.47 $55.47 37,764
2023-03-16 $55.42 $56.66 $55.23 $56.65 $56.65 17,815
2023-03-15 $55.69 $56.02 $54.92 $55.69 $55.69 19,561
2023-03-14 $57.70 $58.06 $56.68 $57.17 $57.17 34,441
2023-03-13 $56.60 $57.29 $56.55 $56.56 $56.56 3,132
2023-03-10 $58.85 $59.20 $57.47 $57.74 $57.74 18,985
2023-03-09 $60.91 $60.91 $59.26 $59.26 $59.26 6,245
2023-03-08 $60.72 $60.74 $60.40 $60.73 $60.73 5,484
2023-03-07 $61.76 $61.76 $60.63 $60.67 $60.67 8,714
2023-03-06 $62.23 $62.25 $61.53 $61.65 $61.65 10,493
2023-03-03 $61.95 $62.41 $61.88 $62.32 $62.32 6,803
2023-03-02 $61.19 $61.61 $61.02 $61.61 $61.61 17,193
2023-03-01 $61.41 $61.52 $61.19 $61.34 $61.34 4,440
2023-02-28 $61.28 $61.56 $61.15 $61.15 $61.15 9,079
2023-02-27 $61.48 $61.54 $61.08 $61.21 $61.21 5,342
2023-02-24 $60.71 $60.92 $60.33 $60.92 $60.92 7,376
2023-02-23 $61.46 $61.46 $60.53 $61.21 $61.21 10,006
2023-02-22 $61.32 $61.32 $60.74 $60.89 $60.89 21,584
2023-02-21 $62.16 $62.16 $60.94 $60.97 $60.97 339,237
2023-02-17 $62.82 $62.82 $62.17 $62.41 $62.41 18,480
2023-02-16 $63.11 $63.68 $62.96 $63.06 $63.06 17,492
2023-02-15 $63.11 $63.53 $62.85 $63.47 $63.47 5,888
2023-02-14 $63.26 $63.72 $62.80 $63.51 $63.51 21,111
2023-02-13 $62.74 $63.41 $62.74 $63.38 $63.38 2,994
2023-02-10 $62.16 $62.70 $62.15 $62.67 $62.67 16,892
2023-02-09 $63.50 $63.50 $62.12 $62.17 $62.17 8,763
2023-02-08 $63.25 $63.40 $62.76 $62.87 $62.87 14,077
2023-02-07 $63.04 $63.54 $62.46 $63.54 $63.54 95,179
2023-02-06 $63.36 $63.36 $62.72 $62.93 $62.93 21,663
2023-02-03 $64.02 $64.30 $63.64 $63.70 $63.70 7,842
2023-02-02 $63.66 $64.71 $63.65 $64.26 $64.26 11,318
2023-02-01 $62.55 $63.27 $62.06 $63.27 $63.27 5,774
2023-01-31 $61.71 $62.65 $61.35 $62.65 $62.65 3,548
2023-01-30 $62.12 $62.21 $61.42 $61.42 $61.42 3,332
2023-01-27 $62.26 $62.46 $62.06 $62.18 $62.18 26,822
2023-01-26 $61.34 $62.14 $61.31 $62.14 $62.14 8,796
2023-01-25 $60.90 $61.38 $60.45 $61.34 $61.34 2,164
2023-01-24 $61.31 $61.45 $61.15 $61.20 $61.20 9,109
2023-01-23 $61.33 $61.55 $61.21 $61.42 $61.42 137,170
2023-01-20 $59.92 $60.67 $59.92 $60.67 $60.67 39,967
2023-01-19 $59.32 $59.71 $59.31 $59.55 $59.55 6,820
2023-01-18 $60.50 $60.50 $60.07 $60.07 $60.07 19,450
2023-01-17 $61.06 $61.14 $60.71 $60.73 $60.73 5,674
2023-01-13 $60.90 $60.98 $60.90 $60.98 $60.98 550
2023-01-12 $60.38 $60.81 $60.38 $60.70 $60.70 5,095
2023-01-11 $59.83 $60.22 $59.79 $60.22 $60.22 8,935
2023-01-10 $58.96 $59.50 $58.96 $59.50 $59.50 7,266
2023-01-09 $59.33 $59.60 $58.89 $58.89 $58.89 11,999
2023-01-06 $58.61 $59.01 $58.61 $58.87 $58.87 28,322
2023-01-05 $57.57 $57.57 $57.34 $57.46 $57.46 1,721
2023-01-04 $57.22 $57.68 $57.22 $57.68 $57.68 1,131
2023-01-03 $57.13 $57.13 $56.43 $56.78 $56.78 6,222
2022-12-30 $56.70 $57.02 $56.59 $57.02 $57.02 24,046
2022-12-29 $56.54 $57.30 $56.54 $57.26 $57.26 2,580
2022-12-28 $57.33 $57.39 $56.29 $56.29 $56.29 2,884
2022-12-27 $57.18 $57.28 $57.18 $57.28 $57.28 4,185
2022-12-23 $56.62 $57.30 $56.62 $57.30 $57.30 25,903
2022-12-22 $57.25 $57.25 $56.12 $56.93 $56.61 3,995
2022-12-21 $57.44 $57.83 $57.30 $57.72 $57.40 8,197
2022-12-20 $56.50 $57.00 $56.50 $56.75 $56.43 4,711
2022-12-19 $57.04 $57.04 $56.40 $56.51 $56.20 1,316
2022-12-16 $57.07 $57.21 $56.75 $57.21 $56.89 6,516
2022-12-15 $57.71 $57.71 $57.56 $57.69 $57.37 1,612
2022-12-14 $59.66 $59.66 $58.69 $58.95 $58.62 6,295
2022-12-13 $60.91 $60.91 $59.10 $59.35 $59.02 3,946
2022-12-12 $58.39 $59.02 $58.39 $59.02 $58.68 2,032
2022-12-09 $58.66 $58.79 $58.30 $58.30 $58.30 1,309
2022-12-08 $58.61 $59.00 $58.61 $58.70 $58.70 5,862
2022-12-07 $58.53 $58.80 $58.48 $58.51 $58.51 2,669
2022-12-06 $58.67 $58.67 $58.43 $58.48 $58.48 1,073
2022-12-05 $59.37 $59.37 $58.98 $59.08 $59.08 1,740
2022-12-02 $60.04 $60.39 $60.04 $60.35 $60.35 1,641
2022-12-01 $60.67 $60.67 $60.33 $60.39 $60.39 1,701
2022-11-30 $59.30 $60.44 $58.92 $60.43 $60.43 6,399
2022-11-29 $59.29 $59.48 $59.24 $59.39 $59.39 1,424
2022-11-28 $59.52 $59.52 $59.05 $59.09 $59.09 4,930
2022-11-25 $60.03 $60.11 $60.03 $60.04 $60.04 675
2022-11-23 $59.74 $59.98 $59.74 $59.84 $59.84 2,628
2022-11-22 $59.65 $59.79 $59.62 $59.79 $59.79 1,603
2022-11-21 $58.56 $58.87 $58.56 $58.86 $58.86 3,059
2022-11-18 $59.02 $59.05 $58.51 $58.85 $58.85 3,559
2022-11-17 $57.99 $58.50 $57.89 $58.50 $58.50 51,472
2022-11-16 $58.74 $58.94 $58.68 $58.72 $58.72 7,558
2022-11-15 $59.44 $59.79 $59.27 $59.27 $59.27 15,408
2022-11-14 $59.80 $59.80 $58.98 $58.98 $58.98 2,180
2022-11-11 $59.52 $59.78 $59.34 $59.59 $59.59 3,621
2022-11-10 $58.18 $59.13 $58.13 $59.13 $59.13 4,763
2022-11-09 $56.93 $57.07 $56.21 $56.30 $56.30 6,709
2022-11-08 $57.75 $57.75 $57.31 $57.46 $57.46 1,550
2022-11-07 $56.58 $57.09 $56.58 $57.04 $57.04 9,352
2022-11-04 $56.40 $56.40 $55.81 $56.40 $56.40 4,358
2022-11-03 $55.63 $55.96 $55.21 $55.59 $55.59 10,068
2022-11-02 $56.95 $57.60 $55.90 $55.93 $55.93 101,696
2022-11-01 $57.31 $57.31 $56.84 $57.21 $57.21 11,228
2022-10-31 $56.93 $57.13 $56.93 $56.98 $56.98 13,480
2022-10-28 $56.60 $57.16 $56.60 $57.16 $57.16 6,369
2022-10-27 $56.50 $56.70 $56.12 $56.12 $56.12 7,859
2022-10-26 $56.38 $56.65 $56.11 $56.11 $56.11 2,264
2022-10-25 $55.03 $55.90 $55.03 $55.88 $55.88 5,086
2022-10-24 $54.63 $55.11 $54.61 $54.99 $54.99 8,253
2022-10-21 $53.72 $54.19 $53.04 $54.19 $54.19 5,507
2022-10-20 $53.64 $54.09 $53.05 $53.07 $53.07 12,209
2022-10-19 $54.17 $54.17 $53.36 $53.62 $53.62 4,105
2022-10-18 $54.41 $54.41 $53.90 $54.34 $54.34 1,167
2022-10-17 $53.42 $53.78 $53.42 $53.60 $53.60 3,253
2022-10-14 $53.32 $53.32 $52.65 $52.65 $52.65 2,232
2022-10-13 $52.12 $54.11 $51.99 $53.92 $53.92 10,427
2022-10-12 $52.79 $52.89 $52.41 $52.50 $52.50 17,589
2022-10-11 $53.27 $53.27 $52.74 $52.74 $52.74 15,551
2022-10-10 $52.87 $53.00 $52.58 $52.84 $52.84 20,319
2022-10-07 $53.29 $53.29 $52.87 $52.91 $52.91 3,569
2022-10-06 $54.28 $54.28 $53.99 $53.99 $53.99 2,284
2022-10-05 $54.05 $54.69 $53.85 $54.43 $54.43 11,694
2022-10-04 $53.50 $56.10 $53.50 $54.81 $54.81 10,041
2022-10-03 $51.53 $52.81 $51.53 $52.68 $52.68 7,415
2022-09-30 $51.30 $51.80 $51.04 $51.04 $51.04 17,429
2022-09-29 $52.12 $52.12 $51.12 $51.54 $51.54 16,621
2022-09-28 $51.41 $52.63 $51.41 $52.59 $52.59 5,785
2022-09-27 $51.91 $51.91 $50.75 $51.16 $51.16 56,036
2022-09-26 $52.03 $52.03 $51.20 $51.20 $51.20 10,020
2022-09-23 $52.72 $52.72 $51.69 $52.28 $51.96 7,461
2022-09-22 $54.13 $54.13 $53.42 $53.47 $53.47 11,433
2022-09-21 $55.49 $55.49 $54.27 $54.27 $54.27 1,870
2022-09-20 $55.04 $55.12 $54.78 $55.01 $55.01 2,158
2022-09-19 $54.80 $55.85 $54.80 $55.85 $55.85 6,174
2022-09-16 $55.39 $55.39 $54.98 $55.32 $55.32 3,896
2022-09-15 $56.07 $56.07 $55.90 $55.95 $55.95 1,762
2022-09-14 $56.05 $56.07 $55.69 $55.99 $55.99 1,677
2022-09-13 $57.19 $57.29 $56.21 $56.24 $56.24 8,869
2022-09-12 $58.40 $58.49 $58.40 $58.45 $58.45 646
2022-09-09 $57.77 $57.99 $57.74 $57.96 $57.96 991
2022-09-08 $56.90 $57.08 $56.43 $57.08 $57.08 1,905
2022-09-07 $56.11 $56.63 $56.11 $56.60 $56.60 16,158
2022-09-06 $55.37 $55.95 $55.37 $55.51 $55.51 1,214
2022-09-02 $56.73 $57.10 $55.94 $55.94 $55.94 3,630
2022-09-01 $55.85 $56.23 $55.80 $56.23 $56.23 1,873
2022-08-31 $56.36 $56.36 $56.36 $56.36 $56.36 186
2022-08-30 $56.80 $57.04 $56.75 $56.75 $56.75 3,415
2022-08-29 $57.42 $57.72 $57.42 $57.47 $57.47 2,355
2022-08-26 $58.35 $58.44 $57.77 $57.77 $57.77 3,251
2022-08-25 $59.11 $59.43 $59.11 $59.43 $59.43 1,052
2022-08-24 $58.38 $58.68 $58.38 $58.68 $58.68 582
2022-08-23 $58.40 $58.97 $58.40 $58.53 $58.53 3,447
2022-08-22 $58.79 $58.79 $58.38 $58.40 $58.40 2,673
2022-08-19 $60.12 $60.12 $59.61 $59.70 $59.70 3,798
2022-08-18 $60.32 $60.43 $60.17 $60.43 $60.43 1,422
2022-08-17 $60.12 $60.18 $59.98 $60.14 $60.14 1,695
2022-08-16 $60.70 $60.98 $60.66 $60.66 $60.66 7,339
2022-08-15 $59.95 $60.23 $59.83 $60.18 $60.18 26,275
2022-08-12 $60.11 $60.13 $60.11 $60.13 $60.13 10,770
2022-08-11 $59.35 $59.56 $59.31 $59.31 $59.31 2,455
2022-08-10 $58.14 $58.76 $58.14 $58.74 $58.74 5,963
2022-08-09 $57.52 $57.52 $57.36 $57.41 $57.41 2,168
2022-08-08 $57.83 $58.09 $57.60 $57.60 $57.60 4,039
2022-08-05 $56.85 $57.23 $56.81 $57.23 $57.23 5,607
2022-08-04 $57.15 $57.27 $57.02 $57.02 $57.02 5,755
2022-08-03 $57.00 $57.50 $56.91 $57.37 $57.37 20,991
2022-08-02 $57.30 $57.30 $56.86 $56.86 $56.86 1,756
2022-08-01 $57.57 $57.70 $57.36 $57.55 $57.55 4,560
2022-07-29 $57.02 $57.69 $57.02 $57.69 $57.69 2,598
2022-07-28 $56.68 $56.87 $56.68 $56.87 $56.87 320
2022-07-27 $55.87 $56.70 $55.70 $56.53 $56.53 6,074
2022-07-26 $55.56 $55.67 $55.52 $55.56 $55.56 2,023
2022-07-25 $55.83 $56.20 $55.83 $56.09 $56.09 5,338
2022-07-22 $56.11 $56.30 $55.57 $55.80 $55.80 6,043
2022-07-21 $55.60 $56.09 $55.16 $56.09 $56.09 5,981
2022-07-20 $55.24 $55.88 $55.24 $55.83 $55.83 16,702
2022-07-19 $55.12 $55.51 $55.06 $55.51 $55.51 2,862
2022-07-18 $54.64 $54.64 $53.96 $53.99 $53.99 19,628
2022-07-15 $53.46 $54.06 $53.46 $54.01 $54.01 8,471
2022-07-14 $52.39 $52.96 $52.39 $52.96 $52.96 2,765
2022-07-13 $53.26 $53.60 $53.26 $53.58 $53.58 5,382
2022-07-12 $54.34 $54.35 $53.65 $53.70 $53.70 7,965
2022-07-11 $54.01 $54.01 $53.74 $53.74 $53.74 1,824
2022-07-08 $54.10 $54.51 $54.10 $54.28 $54.28 1,270
2022-07-07 $53.83 $54.50 $53.83 $54.41 $54.41 2,673
2022-07-06 $53.41 $53.80 $53.07 $53.55 $53.55 5,010
2022-07-05 $53.12 $53.70 $52.70 $53.70 $53.70 13,014
2022-07-01 $53.41 $54.03 $53.40 $53.88 $53.88 2,356
2022-06-30 $52.53 $53.53 $52.47 $53.00 $53.00 2,880
2022-06-29 $54.20 $54.21 $53.52 $53.61 $53.61 13,025
2022-06-28 $54.74 $55.08 $53.93 $54.00 $54.00 13,112
2022-06-27 $54.39 $54.92 $54.39 $54.55 $54.55 41,545
2022-06-24 $53.33 $54.50 $53.33 $54.50 $54.50 1,599
2022-06-23 $52.91 $53.12 $52.68 $53.09 $52.77 3,030
2022-06-22 $52.51 $53.21 $52.51 $53.14 $52.82 17,383
2022-06-21 $53.31 $53.43 $53.24 $53.31 $53.00 5,345
2022-06-17 $52.17 $52.64 $52.17 $52.53 $52.22 1,385
2022-06-16 $53.33 $53.33 $52.13 $52.19 $51.88 12,591
2022-06-15 $54.93 $55.00 $54.45 $54.50 $54.17 1,828
2022-06-14 $54.45 $54.45 $53.81 $54.14 $53.81 3,803
2022-06-13 $54.94 $54.94 $54.04 $54.11 $53.79 5,762
2022-06-10 $57.09 $57.14 $56.39 $56.39 $56.06 3,344
2022-06-09 $58.78 $59.05 $58.10 $58.10 $57.75 1,344
2022-06-08 $59.99 $59.99 $59.20 $59.28 $58.93 4,067
2022-06-07 $59.58 $60.23 $59.58 $60.23 $59.87 568
2022-06-06 $59.60 $59.71 $59.57 $59.63 $59.28 1,254
2022-06-03 $59.35 $59.47 $59.27 $59.30 $58.95 3,075
2022-06-02 $59.42 $59.96 $59.19 $59.96 $59.60 2,987
2022-06-01 $60.02 $60.02 $58.70 $59.35 $59.00 7,805
2022-05-31 $60.37 $60.38 $59.77 $59.89 $59.53 4,831
2022-05-27 $60.12 $60.39 $60.02 $60.39 $60.03 3,142
2022-05-26 $59.25 $59.56 $59.19 $59.37 $59.01 5,614
2022-05-25 $57.26 $58.20 $57.26 $58.02 $57.68 2,184
2022-05-24 $57.07 $57.07 $56.06 $57.03 $56.69 7,536
2022-05-23 $57.01 $57.69 $57.01 $57.45 $57.11 2,414
2022-05-20 $56.22 $56.50 $55.64 $56.50 $56.17 3,614
2022-05-19 $56.81 $57.19 $56.51 $56.71 $56.37 3,527
2022-05-18 $58.60 $58.60 $56.86 $57.01 $56.67 1,061
2022-05-17 $58.81 $59.25 $58.81 $59.24 $58.89 9,126
2022-05-16 $57.91 $58.44 $57.62 $57.88 $57.53 14,925
2022-05-13 $57.75 $58.31 $57.75 $57.94 $57.59 8,260
2022-05-12 $56.64 $57.30 $56.20 $56.94 $56.60 25,712
2022-05-11 $57.71 $58.70 $56.93 $56.93 $56.60 26,470
2022-05-10 $58.60 $58.65 $57.05 $57.68 $57.34 13,181
2022-05-09 $58.15 $58.47 $58.15 $58.16 $57.82 4,184
2022-05-06 $59.00 $59.71 $58.99 $59.46 $59.11 10,048
2022-05-05 $60.34 $60.34 $59.30 $59.69 $59.34 5,604
2022-05-04 $60.09 $61.60 $59.78 $61.60 $61.24 1,855
2022-05-03 $59.15 $59.87 $59.01 $59.75 $59.40 9,268
2022-05-02 $59.03 $59.03 $57.75 $58.89 $58.54 4,039
2022-04-29 $60.07 $60.25 $58.47 $58.47 $58.12 4,360
2022-04-28 $59.22 $60.28 $59.22 $60.10 $59.74 1,184
2022-04-27 $59.31 $59.44 $59.03 $59.03 $58.68 5,292
2022-04-26 $60.17 $60.17 $59.16 $59.16 $58.81 3,146
2022-04-25 $59.96 $60.25 $59.06 $60.25 $59.90 3,539
2022-04-22 $62.02 $62.02 $60.26 $60.26 $59.90 5,072
2022-04-21 $63.53 $63.53 $62.06 $62.10 $61.73 5,879
2022-04-20 $62.82 $63.29 $62.82 $63.10 $62.73 37,588
2022-04-19 $61.79 $62.65 $61.79 $62.61 $62.24 79,197
2022-04-18 $61.20 $61.79 $61.20 $61.52 $61.16 2,209
2022-04-14 $61.65 $61.68 $61.49 $61.49 $61.13 2,859
2022-04-13 $61.20 $61.73 $61.06 $61.72 $61.35 7,854
2022-04-12 $61.99 $61.99 $60.96 $61.04 $60.68 9,151
2022-04-11 $61.62 $61.92 $61.13 $61.13 $60.77 3,226
2022-04-08 $61.65 $61.70 $61.02 $61.45 $61.09 2,984
2022-04-07 $60.69 $61.20 $60.29 $61.05 $60.69 5,868
2022-04-06 $61.06 $61.06 $60.67 $60.80 $60.44 6,470
2022-04-05 $61.86 $61.89 $61.00 $61.12 $60.76 5,224
2022-04-04 $61.74 $61.76 $61.68 $61.69 $61.33 1,413
2022-04-01 $61.79 $61.80 $61.23 $61.55 $61.19 4,547
2022-03-31 $62.53 $62.53 $61.59 $61.59 $61.22 4,673
2022-03-30 $63.15 $63.15 $62.43 $62.55 $62.18 6,643
2022-03-29 $62.90 $63.20 $62.83 $63.19 $62.82 1,970
2022-03-28 $62.53 $62.53 $62.10 $62.41 $62.04 4,276
2022-03-25 $62.66 $62.67 $62.38 $62.67 $62.30 10,150
2022-03-24 $61.98 $62.39 $61.98 $62.39 $61.79 5,739
2022-03-23 $62.48 $62.48 $61.84 $61.84 $61.26 3,437
2022-03-22 $62.59 $62.73 $62.49 $62.62 $62.03 2,340
2022-03-21 $62.67 $62.67 $61.92 $62.23 $61.64 89,026
2022-03-18 $61.71 $62.32 $61.44 $62.32 $61.73 6,429
2022-03-17 $61.02 $61.78 $60.90 $61.78 $61.19 10,222
2022-03-16 $60.33 $61.05 $60.33 $61.05 $60.47 1,756
2022-03-15 $59.44 $60.00 $59.35 $60.00 $59.43 2,822
2022-03-14 $59.54 $59.54 $59.07 $59.07 $58.51 3,168
2022-03-11 $59.95 $59.95 $59.11 $59.11 $58.55 902
2022-03-10 $59.34 $59.53 $58.91 $59.53 $58.96 1,606
2022-03-09 $59.47 $60.04 $59.47 $59.75 $59.18 31,904
2022-03-08 $58.73 $58.98 $58.57 $58.57 $58.01 20,155
2022-03-07 $59.85 $59.85 $58.71 $58.71 $58.15 4,631
2022-03-04 $60.33 $60.59 $60.26 $60.55 $59.98 1,468
2022-03-03 $61.70 $61.70 $60.87 $61.08 $60.50 5,387
2022-03-02 $60.24 $61.41 $60.24 $61.29 $60.71 2,216
2022-03-01 $61.05 $61.05 $59.66 $59.74 $59.18 4,292
2022-02-28 $60.40 $60.96 $60.40 $60.96 $60.38 2,903
2022-02-25 $60.15 $61.10 $59.89 $61.10 $60.52 2,803
2022-02-24 $57.99 $59.32 $57.54 $59.32 $58.76 30,748
2022-02-23 $59.75 $60.14 $59.05 $59.08 $58.52 7,582
2022-02-22 $60.55 $60.80 $59.76 $59.95 $59.38 4,774
2022-02-18 $61.40 $61.40 $60.80 $60.88 $60.30 5,603
2022-02-17 $61.92 $61.92 $61.10 $61.10 $60.52 7,568
2022-02-16 $62.00 $62.60 $61.92 $62.45 $61.85 100,734
2022-02-15 $62.00 $62.19 $62.00 $62.19 $61.60 3,265
2022-02-14 $61.65 $61.73 $61.15 $61.33 $60.74 4,970
2022-02-11 $62.77 $62.77 $61.48 $61.74 $61.15 3,284
2022-02-10 $63.42 $63.49 $62.38 $62.42 $61.83 7,111
2022-02-09 $63.20 $63.56 $63.20 $63.43 $62.83 6,328
2022-02-08 $61.88 $62.63 $61.88 $62.63 $62.03 3,561
2022-02-07 $61.64 $62.06 $61.55 $61.55 $60.97 5,334
2022-02-04 $61.50 $61.67 $61.14 $61.64 $61.05 3,727
2022-02-03 $61.94 $62.06 $61.47 $61.47 $60.89 3,739
2022-02-02 $61.57 $62.41 $61.57 $62.27 $61.68 7,390
2022-02-01 $61.45 $61.91 $61.18 $61.91 $61.32 7,882
2022-01-31 $60.71 $61.30 $60.56 $61.30 $60.72 4,968
2022-01-28 $59.25 $60.43 $59.25 $60.42 $59.85 3,935
2022-01-27 $60.76 $61.03 $59.40 $59.61 $59.04 166,423
2022-01-26 $60.88 $61.05 $59.86 $59.92 $59.35 4,182
2022-01-25 $59.50 $60.70 $59.12 $60.35 $59.78 5,606
2022-01-24 $59.50 $60.82 $58.60 $60.82 $60.25 9,070
2022-01-21 $61.01 $61.01 $59.97 $60.00 $59.43 3,832
2022-01-20 $61.83 $62.64 $60.88 $60.88 $60.31 5,710
2022-01-19 $62.80 $62.80 $61.76 $61.76 $61.17 1,761
2022-01-18 $63.55 $63.55 $62.53 $62.54 $61.95 7,774
2022-01-14 $63.36 $63.68 $63.26 $63.68 $63.08 2,202
2022-01-13 $64.30 $64.59 $63.82 $63.82 $63.21 37,673
2022-01-12 $64.40 $64.40 $63.73 $64.11 $63.50 8,868
2022-01-11 $63.36 $64.22 $63.23 $64.22 $63.61 2,129
2022-01-10 $63.79 $63.79 $62.90 $63.53 $62.93 5,962
2022-01-07 $63.88 $64.00 $63.78 $63.78 $63.17 4,466
2022-01-06 $63.82 $64.10 $63.69 $63.75 $63.14 3,592
2022-01-05 $64.49 $64.78 $63.49 $63.49 $62.88 30,249
2022-01-04 $64.32 $64.35 $64.23 $64.25 $63.65 1,338
2022-01-03 $63.23 $63.76 $63.23 $63.44 $62.84 18,497
2021-12-31 $63.37 $63.51 $63.25 $63.37 $62.77 2,091
2021-12-30 $63.57 $63.59 $63.29 $63.29 $62.69 8,241
2021-12-29 $63.47 $63.49 $63.38 $63.49 $62.89 1,638
2021-12-28 $63.26 $63.33 $63.18 $63.18 $62.58 2,061
2021-12-27 $62.70 $63.04 $62.70 $63.04 $62.44 1,307
2021-12-23 $62.66 $62.69 $62.55 $62.68 $61.82 3,380
2021-12-22 $61.94 $62.22 $61.94 $62.20 $61.35 9,988
2021-12-21 $61.31 $61.90 $61.31 $61.80 $60.95 10,825
2021-12-20 $60.53 $60.74 $60.17 $60.74 $59.90 1,135
2021-12-17 $61.82 $62.07 $61.80 $61.87 $61.03 1,129
2021-12-16 $62.96 $62.96 $62.48 $62.48 $61.63 3,300
2021-12-15 $61.12 $62.45 $61.12 $62.44 $61.58 3,265
2021-12-14 $61.87 $62.10 $61.86 $61.86 $61.01 86,410
2021-12-13 $61.86 $61.87 $61.83 $61.83 $60.99 674
2021-12-10 $62.28 $62.43 $62.28 $62.43 $61.58 398
2021-12-09 $62.11 $62.11 $62.06 $62.06 $61.21 532
2021-12-08 $62.25 $62.39 $62.25 $62.39 $61.53 1,655
2021-12-07 $62.49 $62.61 $62.40 $62.40 $61.55 2,928
2021-12-06 $61.64 $61.89 $61.57 $61.57 $60.72 1,115
2021-12-03 $60.45 $60.75 $60.45 $60.75 $59.92 395
2021-12-02 $59.60 $61.11 $59.60 $60.95 $60.11 1,955
2021-12-01 $61.07 $61.23 $59.59 $59.59 $58.77 4,620
2021-11-30 $61.00 $61.00 $60.08 $60.08 $59.25 3,462
2021-11-29 $61.55 $62.04 $61.55 $61.63 $60.78 1,749
2021-11-26 $62.18 $62.18 $61.39 $61.62 $60.78 1,607
2021-11-24 $62.98 $63.10 $62.93 $63.00 $62.14 4,366
2021-11-23 $62.76 $63.10 $62.76 $63.05 $62.19 1,968
2021-11-22 $62.87 $63.19 $62.73 $62.73 $61.87 3,307
2021-11-19 $62.43 $62.43 $62.15 $62.15 $61.30 1,555
2021-11-18 $62.91 $62.91 $62.43 $62.65 $61.78 3,580
2021-11-17 $63.32 $63.32 $62.79 $62.87 $62.01 1,873
2021-11-16 $63.66 $63.66 $63.46 $63.46 $62.59 2,224
2021-11-15 $63.62 $63.64 $63.41 $63.41 $62.54 2,199
2021-11-12 $63.16 $63.50 $63.16 $63.44 $62.57 2,722
2021-11-11 $62.88 $63.19 $62.88 $63.10 $62.23 11,722
2021-11-10 $62.96 $63.22 $62.76 $62.76 $61.90 2,333
2021-11-09 $63.16 $63.16 $63.04 $63.12 $62.25 1,447
2021-11-08 $63.25 $63.25 $63.08 $63.16 $62.30 1,946
2021-11-05 $63.57 $63.57 $63.18 $63.21 $62.34 6,807
2021-11-04 $63.15 $63.28 $62.71 $62.90 $62.03 19,565
2021-11-03 $62.92 $63.14 $62.90 $63.07 $62.21 2,063
2021-11-02 $62.49 $62.70 $62.44 $62.59 $61.73 10,004
2021-11-01 $62.42 $62.46 $62.25 $62.36 $61.50 1,224
2021-10-29 $62.06 $62.08 $61.89 $61.89 $61.04 1,090
2021-10-28 $61.87 $61.95 $61.74 $61.95 $61.10 6,581
2021-10-27 $62.15 $62.15 $61.52 $61.52 $60.68 2,948
2021-10-26 $62.78 $62.78 $62.34 $62.34 $61.48 4,809
2021-10-25 $62.74 $63.00 $62.74 $62.79 $61.93 2,907
2021-10-22 $62.64 $62.93 $62.58 $62.78 $61.92 3,278
2021-10-21 $62.25 $62.42 $62.25 $62.42 $61.56 903
2021-10-20 $62.26 $62.46 $62.26 $62.36 $61.51 3,073
2021-10-19 $61.85 $61.87 $61.84 $61.86 $61.01 3,371
2021-10-18 $61.53 $61.64 $61.43 $61.63 $60.78 2,652
2021-10-15 $61.60 $61.60 $61.60 $61.60 $60.75 270
2021-10-14 $60.99 $61.37 $60.98 $61.32 $60.48 2,344
2021-10-13 $60.43 $60.54 $60.43 $60.46 $59.63 1,422
2021-10-12 $60.68 $60.68 $60.34 $60.38 $59.56 1,017
2021-10-11 $60.70 $60.80 $60.50 $60.50 $59.67 2,834
2021-10-08 $60.89 $60.89 $60.56 $60.56 $59.73 459
2021-10-07 $61.06 $61.06 $60.69 $60.69 $59.86 3,569
2021-10-06 $59.52 $60.09 $59.52 $60.09 $59.27 632
2021-10-05 $60.34 $60.34 $60.00 $60.07 $59.25 1,825
2021-10-04 $60.10 $60.10 $59.60 $59.62 $58.81 4,481
2021-10-01 $59.62 $60.06 $59.54 $59.80 $58.98 5,538
2021-09-30 $60.45 $60.45 $59.33 $59.33 $58.52 1,281
2021-09-29 $60.50 $60.50 $60.24 $60.42 $59.59 1,757
2021-09-28 $60.70 $60.70 $60.18 $60.21 $59.39 2,386
2021-09-27 $61.17 $61.31 $61.08 $61.10 $60.26 3,221
2021-09-24 $60.63 $60.63 $60.57 $60.57 $59.74 791
2021-09-23 $60.51 $61.13 $60.51 $60.76 $59.68 2,978
2021-09-22 $60.02 $60.33 $60.02 $60.16 $59.09 540
2021-09-21 $59.99 $60.00 $59.55 $59.55 $58.49 2,538
2021-09-20 $59.99 $59.99 $59.04 $59.65 $58.59 5,726
2021-09-17 $61.18 $61.18 $60.54 $60.66 $59.58 4,798
2021-09-16 $61.18 $61.27 $60.94 $61.03 $59.94 2,564
2021-09-15 $60.41 $61.21 $60.41 $61.10 $60.01 3,383
2021-09-14 $60.70 $60.78 $60.44 $60.44 $59.37 65,103
2021-09-13 $61.00 $61.21 $60.86 $61.11 $60.02 10,974
2021-09-10 $61.00 $61.16 $60.77 $60.77 $59.69 2,573
2021-09-09 $61.69 $61.69 $61.22 $61.22 $60.13 22,932
2021-09-08 $61.49 $61.53 $61.20 $61.43 $60.34 4,044
2021-09-07 $62.31 $62.31 $61.46 $61.46 $60.36 2,296
2021-09-03 $62.55 $62.55 $62.15 $62.26 $61.15 6,389
2021-09-02 $62.42 $62.42 $62.42 $62.42 $61.31 289
2021-09-01 $62.05 $62.05 $61.84 $61.91 $60.81 5,016
2021-08-31 $62.24 $62.24 $62.08 $62.10 $60.99 1,313
2021-08-30 $62.41 $62.42 $62.19 $62.19 $61.08 884
2021-08-27 $61.98 $62.22 $61.98 $62.22 $61.11 728
2021-08-26 $61.81 $61.90 $61.63 $61.63 $60.53 1,313
2021-08-25 $61.85 $62.27 $61.85 $62.03 $60.93 1,587
2021-08-24 $61.61 $61.82 $61.61 $61.62 $60.52 2,733
2021-08-23 $61.29 $61.51 $61.29 $61.39 $60.30 1,815
2021-08-20 $61.12 $61.12 $61.12 $61.12 $60.03 277
2021-08-19 $60.50 $60.72 $60.43 $60.55 $59.48 64,246
2021-08-18 $61.45 $61.45 $60.84 $60.84 $59.75 1,606
2021-08-17 $61.75 $61.75 $61.08 $61.42 $60.33 5,457
2021-08-16 $61.64 $61.91 $61.47 $61.90 $60.80 4,648
2021-08-13 $61.76 $61.88 $61.74 $61.74 $60.65 1,115
2021-08-12 $61.68 $61.72 $61.55 $61.72 $60.62 845
2021-08-11 $61.57 $61.78 $61.55 $61.78 $60.68 837
2021-08-10 $61.45 $61.47 $61.29 $61.29 $60.20 6,478
2021-08-09 $61.06 $61.11 $60.95 $60.95 $59.87 2,931
2021-08-06 $61.09 $61.25 $61.09 $61.13 $60.04 1,488
2021-08-05 $60.72 $60.77 $60.72 $60.77 $59.69 214
2021-08-04 $60.79 $60.93 $60.43 $60.44 $59.36 52,806
2021-08-03 $60.39 $60.92 $60.26 $60.92 $59.84 1,441
2021-08-02 $60.75 $60.76 $60.37 $60.37 $59.30 2,436
2021-07-30 $60.45 $60.45 $60.31 $60.31 $59.23 329
2021-07-29 $60.18 $60.63 $60.18 $60.54 $59.46 355
2021-07-28 $60.16 $60.23 $60.05 $60.05 $58.98 673
2021-07-27 $60.15 $60.15 $60.00 $60.06 $58.99 1,943
2021-07-26 $60.10 $60.23 $60.10 $60.23 $59.16 3,558
2021-07-23 $60.00 $60.04 $60.00 $60.04 $58.97 1,101
2021-07-22 $59.58 $59.58 $59.52 $59.57 $58.51 691
2021-07-21 $59.66 $59.79 $59.66 $59.79 $58.72 267
2021-07-20 $58.13 $59.24 $58.13 $59.24 $58.18 674
2021-07-19 $58.25 $58.25 $57.80 $58.05 $57.02 1,098
2021-07-16 $59.67 $59.67 $59.11 $59.11 $58.06 2,615
2021-07-15 $59.56 $59.67 $59.41 $59.63 $58.57 1,006
2021-07-14 $60.00 $60.00 $59.66 $59.69 $58.63 1,324
2021-07-13 $60.00 $60.02 $59.74 $59.74 $58.68 543
2021-07-12 $60.37 $60.37 $60.31 $60.31 $59.24 156
2021-07-09 $59.44 $60.10 $59.44 $60.10 $59.03 1,385
2021-07-08 $59.05 $59.43 $58.98 $59.03 $57.98 1,026
2021-07-07 $59.56 $59.96 $59.45 $59.81 $58.75 1,347
2021-07-06 $59.83 $59.88 $59.57 $59.70 $58.64 2,299
2021-07-02 $60.41 $60.41 $60.41 $60.41 $59.33 714
2021-07-01 $59.96 $60.38 $59.96 $60.24 $59.17 1,530
2021-06-30 $59.62 $59.77 $59.62 $59.77 $58.71 682
2021-06-29 $59.87 $59.87 $59.52 $59.53 $58.48 2,156
2021-06-28 $59.99 $59.99 $59.44 $59.57 $58.51 2,432
2021-06-25 $59.75 $59.82 $59.75 $59.82 $58.76 529
2021-06-24 $58.88 $59.29 $58.88 $59.29 $58.24 6,355
2021-06-23 $59.09 $59.25 $59.08 $59.08 $57.80 2,087
2021-06-22 $58.97 $59.19 $58.97 $59.19 $57.91 1,589
2021-06-21 $58.69 $59.10 $58.69 $59.10 $57.82 1,446
2021-06-18 $58.40 $58.45 $58.00 $58.00 $56.74 2,035
2021-06-17 $59.60 $59.60 $58.70 $59.16 $57.87 4,346
2021-06-16 $60.15 $60.15 $59.89 $59.89 $58.59 489
2021-06-15 $60.14 $60.28 $60.13 $60.28 $58.97 2,413
2021-06-14 $60.47 $60.50 $60.08 $60.17 $58.86 4,292
2021-06-11 $60.42 $60.66 $60.42 $60.66 $59.34 1,468
2021-06-10 $62.00 $62.00 $60.39 $60.43 $59.12 3,440
2021-06-09 $121.86 $121.86 $121.16 $121.16 $59.26 3,102
2021-06-08 $120.92 $121.46 $120.92 $121.46 $59.41 1,720
2021-06-07 $120.83 $120.84 $120.83 $120.84 $59.10 898
2021-06-04 $120.57 $120.95 $120.57 $120.95 $59.16 2,246
2021-06-03 $119.64 $120.26 $119.64 $120.18 $58.78 1,600
2021-06-02 $120.45 $120.45 $120.45 $120.45 $58.91 112
2021-06-01 $120.40 $120.40 $120.18 $120.27 $58.83 2,382
2021-05-28 $119.33 $119.56 $119.12 $119.56 $58.48 1,132
2021-05-27 $120.03 $120.03 $119.26 $119.50 $58.45 2,478
2021-05-26 $118.86 $118.98 $118.82 $118.82 $58.12 1,134
2021-05-25 $119.97 $119.97 $118.40 $118.40 $57.91 1,938
2021-05-24 $119.45 $119.45 $119.37 $119.37 $58.39 630
2021-05-21 $119.44 $119.52 $118.91 $118.91 $58.16 6,570
2021-05-20 $118.07 $118.64 $118.07 $118.64 $58.03 376
2021-05-19 $117.25 $118.06 $117.25 $118.06 $57.75 1,340
2021-05-18 $119.81 $119.94 $119.02 $119.02 $58.22 2,646
2021-05-17 $119.73 $120.09 $119.65 $120.06 $58.73 9,814
2021-05-14 $120.00 $120.35 $120.00 $120.35 $58.87 1,268
2021-05-13 $117.78 $118.90 $117.78 $118.87 $58.14 9,908
2021-05-12 $119.16 $119.21 $116.89 $116.91 $57.19 4,486
2021-05-11 $120.92 $120.92 $119.62 $119.69 $58.54 12,742
2021-05-10 $122.27 $122.96 $121.68 $121.68 $59.52 3,088
2021-05-07 $120.93 $121.63 $120.93 $121.63 $59.49 1,768
2021-05-06 $119.00 $120.14 $118.97 $120.14 $58.77 5,290
2021-05-05 $118.49 $119.02 $118.49 $119.02 $58.22 800
2021-05-04 $118.26 $118.50 $117.55 $118.50 $57.96 7,064
2021-05-03 $118.00 $118.70 $118.00 $118.29 $57.86 3,500
2021-04-30 $117.06 $117.06 $117.06 $117.06 $57.26 68
2021-04-29 $118.00 $118.00 $118.00 $118.00 $57.72 494
2021-04-28 $117.41 $117.51 $117.35 $117.40 $57.42 8,230
2021-04-27 $117.70 $117.70 $117.44 $117.57 $57.51 36,004
2021-04-26 $117.24 $117.24 $117.24 $117.24 $57.34 170
2021-04-23 $116.00 $116.94 $116.00 $116.94 $57.20 808
2021-04-22 $116.28 $116.74 $115.75 $115.75 $56.62 1,140
2021-04-21 $116.54 $116.72 $116.54 $116.72 $57.09 1,552
2021-04-20 $116.32 $116.32 $115.32 $115.49 $56.49 2,448
2021-04-19 $116.97 $117.09 $116.39 $116.39 $56.93 818
2021-04-16 $116.70 $117.10 $116.70 $116.98 $57.22 4,086
2021-04-15 $115.86 $116.00 $115.86 $116.00 $56.74 1,248
2021-04-14 $115.66 $115.96 $115.20 $115.20 $56.35 2,284
2021-04-13 $114.93 $115.02 $114.93 $115.02 $56.26 558
2021-04-12 $114.92 $115.28 $114.92 $115.28 $56.39 610
2021-04-09 $115.05 $115.05 $115.05 $115.05 $56.27 222
2021-04-08 $114.87 $114.87 $114.08 $114.42 $55.97 2,988
2021-04-07 $114.90 $114.90 $114.37 $114.42 $55.97 1,444
2021-04-06 $114.40 $114.42 $114.34 $114.42 $55.96 2,804
2021-04-05 $114.37 $114.40 $114.16 $114.40 $55.96 7,814
2021-04-01 $113.23 $113.53 $113.23 $113.53 $55.53 1,884
2021-03-31 $113.45 $113.45 $112.60 $112.60 $55.08 2,684
2021-03-30 $113.04 $113.07 $112.77 $112.77 $55.16 5,200
2021-03-29 $112.65 $112.65 $112.65 $112.65 $55.10 588
2021-03-26 $112.86 $113.14 $112.42 $113.14 $55.34 2,326
2021-03-25 $109.68 $111.90 $109.68 $111.90 $54.73 2,132
2021-03-24 $111.15 $111.15 $110.99 $110.99 $54.07 1,188
2021-03-23 $111.45 $111.60 $111.45 $111.60 $54.37 1,168
2021-03-22 $113.75 $113.81 $113.55 $113.55 $55.32 740
2021-03-19 $113.30 $113.30 $113.30 $113.30 $55.20 70
2021-03-18 $113.95 $113.95 $113.14 $113.14 $55.12 664
2021-03-17 $113.14 $113.78 $113.13 $113.78 $55.43 1,996
2021-03-16 $113.88 $113.91 $113.68 $113.72 $55.41 5,712
2021-03-15 $114.28 $114.28 $114.28 $114.28 $55.67 238
2021-03-12 $112.53 $113.05 $112.53 $113.05 $55.08 1,546
2021-03-11 $112.00 $112.61 $112.00 $112.10 $54.61 7,000
2021-03-10 $111.20 $111.74 $111.20 $111.74 $54.44 6,352
2021-03-09 $111.29 $111.29 $110.46 $110.46 $53.81 978
2021-03-08 $111.35 $111.48 $110.80 $110.80 $53.98 7,114
2021-03-05 $108.06 $109.34 $106.82 $109.34 $53.27 4,340
2021-03-04 $108.10 $108.10 $106.02 $106.56 $51.91 5,680
2021-03-03 $108.46 $108.46 $107.95 $107.95 $52.59 1,214
2021-03-02 $108.73 $108.73 $107.97 $108.03 $52.63 764
2021-03-01 $107.20 $108.43 $107.20 $108.37 $52.80 1,696
2021-02-26 $107.09 $107.09 $105.69 $105.83 $51.56 30,512
2021-02-25 $109.54 $109.54 $106.80 $106.83 $52.04 148,646
2021-02-24 $109.03 $109.46 $109.03 $109.38 $53.29 1,120
2021-02-23 $106.84 $107.90 $106.68 $107.90 $52.57 1,374
2021-02-22 $107.13 $108.00 $107.13 $107.49 $52.37 2,404
2021-02-19 $106.85 $106.85 $106.80 $106.80 $52.03 1,168
2021-02-18 $106.12 $106.12 $105.91 $105.91 $51.60 282
2021-02-17 $106.53 $106.53 $106.53 $106.53 $51.90 452
2021-02-16 $106.51 $106.52 $106.49 $106.49 $51.88 776
2021-02-12 $106.47 $106.67 $106.30 $106.67 $51.97 5,510
2021-02-11 $106.12 $106.30 $106.12 $106.30 $51.79 2,090
2021-02-10 $106.26 $106.44 $106.26 $106.35 $51.81 3,162
2021-02-09 $105.58 $106.07 $105.58 $105.99 $51.64 2,058
2021-02-08 $105.87 $105.87 $105.87 $105.87 $51.58 168
2021-02-05 $104.60 $104.60 $104.60 $104.60 $50.96 216
2021-02-04 $103.73 $104.11 $103.73 $104.11 $50.72 1,574
2021-02-03 $102.36 $103.05 $102.36 $103.05 $50.21 500
2021-02-02 $102.87 $103.06 $102.75 $102.75 $50.06 2,608
2021-02-01 $101.49 $102.05 $101.49 $102.05 $49.72 590
2021-01-29 $103.09 $103.09 $101.24 $101.24 $49.32 1,234
2021-01-28 $104.10 $104.10 $103.01 $103.01 $50.18 4,800
2021-01-27 $103.35 $103.51 $103.29 $103.29 $50.32 1,094
2021-01-26 $104.52 $104.98 $104.52 $104.98 $51.14 2,690
2021-01-25 $103.74 $104.29 $103.72 $104.29 $50.81 17,062
2021-01-22 $103.65 $104.09 $103.65 $104.09 $50.71 2,162
2021-01-21 $104.37 $104.37 $103.90 $104.27 $50.80 12,730
2021-01-20 $104.65 $104.65 $104.65 $104.65 $50.98 190
2021-01-19 $104.15 $104.15 $103.78 $103.92 $50.63 43,870
2021-01-15 $103.44 $103.85 $103.44 $103.66 $50.50 30,512
2021-01-14 $104.03 $104.17 $103.99 $104.11 $50.72 3,086
2021-01-13 $103.77 $103.77 $103.36 $103.43 $50.39 91,898
2021-01-12 $103.65 $103.79 $103.60 $103.79 $50.57 802
2021-01-11 $101.76 $102.77 $101.76 $102.58 $49.98 2,280
2021-01-08 $102.90 $102.90 $102.03 $102.27 $49.82 4,656
2021-01-07 $102.25 $102.35 $102.25 $102.35 $49.87 446
2021-01-06 $101.91 $101.91 $101.01 $101.38 $49.39 3,038
2021-01-05 $98.17 $98.66 $98.17 $98.66 $48.07 1,216
2021-01-04 $97.04 $97.76 $97.04 $97.76 $47.63 1,092
2020-12-31 $98.14 $98.77 $98.14 $98.67 $48.07 4,488
2020-12-30 $98.70 $98.70 $98.31 $98.31 $47.90 21,874
2020-12-29 $98.40 $98.40 $97.85 $98.00 $47.71 9,802
2020-12-28 $98.57 $98.57 $98.57 $98.57 $47.99 418
2020-12-24 $98.45 $98.45 $98.45 $98.45 $47.93 224
2020-12-23 $98.32 $98.45 $98.32 $98.45 $47.93 570
2020-12-22 $98.28 $98.28 $97.68 $97.68 $47.55 4,844
2020-12-21 $97.20 $97.93 $96.76 $97.79 $47.60 3,440
2020-12-18 $99.11 $99.11 $98.38 $98.93 $47.90 11,892
2020-12-17 $99.08 $99.26 $99.08 $99.26 $48.05 1,934
2020-12-16 $98.85 $98.93 $98.76 $98.93 $47.90 5,112
2020-12-15 $98.10 $98.84 $98.10 $98.84 $47.85 5,974
2020-12-14 $98.57 $98.77 $97.47 $97.47 $47.19 37,352
2020-12-11 $97.98 $98.08 $97.89 $98.08 $47.49 46,560
2020-12-10 $98.51 $98.85 $98.36 $98.85 $47.86 8,048
2020-12-09 $99.30 $99.31 $98.68 $98.71 $47.79 778
2020-12-08 $98.51 $98.60 $98.45 $98.60 $47.74 8,208
2020-12-07 $98.26 $98.26 $98.26 $98.26 $47.57 1,284
2020-12-04 $98.39 $98.78 $98.39 $98.78 $47.82 72,804
2020-12-03 $97.57 $97.57 $97.00 $97.00 $46.96 18,158
2020-12-02 $96.52 $96.75 $96.42 $96.70 $46.82 10,706
2020-12-01 $96.35 $96.35 $96.35 $96.35 $46.65 70
2020-11-30 $95.37 $95.37 $95.07 $95.07 $46.03 2,684
2020-11-27 $96.42 $96.47 $96.32 $96.37 $46.66 11,640
2020-11-25 $96.18 $96.47 $96.18 $96.39 $46.67 67,030
2020-11-24 $96.77 $97.23 $96.77 $97.23 $47.07 109,800
2020-11-23 $94.64 $95.00 $94.40 $95.00 $45.99 25,004
2020-11-20 $93.41 $93.41 $93.24 $93.24 $45.14 954
2020-11-19 $92.87 $93.70 $92.87 $93.70 $45.36 6,786
2020-11-18 $94.85 $94.85 $93.56 $93.61 $45.32 1,916
2020-11-17 $93.86 $94.41 $93.86 $94.41 $45.71 6,612
2020-11-16 $94.50 $94.56 $94.03 $94.56 $45.78 21,262
2020-11-13 $91.97 $92.75 $91.86 $92.75 $44.91 25,352
2020-11-12 $91.31 $91.31 $90.38 $90.38 $43.76 27,862
2020-11-11 $92.07 $92.07 $91.97 $91.97 $44.53 14,748
2020-11-10 $92.06 $92.24 $92.05 $92.24 $44.66 20,196
2020-11-09 $92.29 $92.36 $91.77 $91.77 $44.43 9,510
2020-11-06 $88.07 $88.07 $87.72 $87.88 $42.55 1,846
2020-11-05 $88.39 $88.65 $88.13 $88.18 $42.69 3,830
2020-11-04 $86.60 $86.60 $86.07 $86.07 $41.67 1,090
2020-11-03 $86.18 $86.35 $85.87 $86.35 $41.81 3,462
2020-11-02 $84.26 $84.26 $84.26 $84.26 $40.79 212
2020-10-30 $81.72 $82.59 $81.72 $82.59 $39.99 2,626
2020-10-29 $83.49 $83.49 $83.26 $83.26 $40.31 1,252
2020-10-28 $82.69 $82.69 $82.17 $82.17 $39.78 536
2020-10-27 $85.84 $85.84 $84.80 $84.80 $41.06 962
2020-10-26 $85.44 $85.94 $85.44 $85.94 $41.61 1,770
2020-10-23 $88.17 $88.17 $88.17 $88.17 $42.69 58
2020-10-22 $87.78 $87.78 $87.78 $87.78 $42.50 2
2020-10-21 $86.80 $86.80 $86.80 $86.80 $42.03 10
2020-10-20 $87.27 $87.27 $87.27 $87.27 $42.25 54
2020-10-19 $86.80 $86.80 $86.80 $86.80 $42.03 52
2020-10-16 $88.04 $88.04 $88.04 $88.04 $42.62 36
2020-10-15 $86.80 $88.04 $86.80 $88.04 $42.62 1,970
2020-10-14 $87.65 $87.65 $87.56 $87.56 $42.39 1,446
2020-10-13 $87.69 $87.70 $87.65 $87.66 $42.44 1,868
2020-10-12 $88.19 $88.30 $88.19 $88.30 $42.75 1,980
2020-10-09 $87.44 $87.44 $87.44 $87.44 $42.33 230
2020-10-08 $87.13 $87.13 $87.13 $87.13 $42.18 18
2020-10-07 $85.96 $85.96 $85.96 $85.96 $41.62 148
2020-10-06 $85.50 $85.79 $84.18 $84.18 $40.76 4,710
2020-10-05 $84.82 $85.05 $84.77 $85.05 $41.18 1,498
2020-10-02 $82.35 $83.48 $82.35 $83.40 $40.38 2,468
2020-10-01 $83.08 $83.22 $83.02 $83.02 $40.20 1,456
2020-09-30 $83.29 $83.29 $82.24 $82.90 $40.14 2,334
2020-09-29 $82.22 $82.22 $82.22 $82.22 $39.81 298
2020-09-28 $81.85 $83.04 $81.85 $82.81 $40.09 2,424
2020-09-25 $81.19 $81.20 $81.19 $81.20 $39.32 772
2020-09-24 $80.46 $80.46 $80.31 $80.31 $38.88 2,882
2020-09-23 $80.10 $80.10 $80.10 $80.10 $38.78 14
2020-09-22 $81.22 $81.75 $81.22 $81.75 $39.58 1,194
2020-09-21 $81.23 $81.64 $81.23 $81.64 $39.37 1,224
2020-09-18 $83.76 $83.79 $83.76 $83.79 $40.41 432
2020-09-17 $84.47 $85.05 $84.47 $84.66 $40.83 5,882
2020-09-16 $85.35 $85.65 $85.15 $85.15 $41.06 2,222
2020-09-15 $84.81 $84.81 $84.52 $84.52 $40.76 662
2020-09-14 $84.33 $84.53 $84.33 $84.53 $40.76 718
2020-09-11 $82.69 $83.00 $82.69 $83.00 $40.03 1,806
2020-09-10 $84.11 $84.11 $82.53 $82.67 $39.87 958
2020-09-09 $83.29 $83.91 $83.29 $83.91 $40.47 1,446
2020-09-08 $84.47 $84.47 $82.80 $82.80 $39.93 1,782
2020-09-04 $83.88 $85.22 $83.88 $84.87 $40.93 1,558
2020-09-03 $85.00 $85.21 $84.91 $84.91 $40.95 4,880
2020-09-02 $85.76 $87.31 $85.76 $87.31 $42.11 954
2020-09-01 $85.31 $85.58 $85.31 $85.58 $41.27 418
2020-08-31 $85.71 $85.71 $85.31 $85.32 $41.14 1,092
2020-08-28 $85.77 $86.12 $85.77 $86.12 $41.53 1,810
2020-08-27 $85.47 $85.47 $85.47 $85.47 $41.22 408
2020-08-26 $84.93 $85.07 $84.93 $85.07 $41.02 1,414
2020-08-25 $84.95 $85.29 $84.95 $85.29 $41.13 1,754
2020-08-24 $84.68 $85.31 $84.68 $85.31 $41.14 2,640
2020-08-21 $83.74 $83.80 $83.74 $83.80 $40.41 1,192
2020-08-20 $83.87 $83.87 $83.87 $83.87 $40.45 32
2020-08-19 $84.48 $84.48 $84.48 $84.48 $40.74 4
2020-08-18 $84.63 $84.63 $84.63 $84.63 $40.81 154
2020-08-17 $85.29 $85.29 $85.08 $85.08 $41.03 450
2020-08-14 $85.27 $85.27 $85.10 $85.10 $41.04 904
2020-08-13 $85.15 $85.15 $84.96 $84.96 $40.97 1,900
2020-08-12 $85.62 $85.62 $85.43 $85.53 $41.25 2,190
2020-08-11 $85.35 $85.97 $84.90 $84.90 $40.95 1,200
2020-08-10 $84.79 $84.84 $84.79 $84.80 $40.90 1,626
2020-08-07 $83.01 $83.62 $83.01 $83.62 $40.32 670
2020-08-06 $82.78 $82.78 $82.78 $82.78 $39.92 24
2020-08-05 $82.76 $82.90 $82.76 $82.90 $39.98 2,104
2020-08-04 $81.91 $82.19 $81.91 $82.15 $39.62 12,130
2020-08-03 $82.59 $82.59 $82.39 $82.39 $39.74 1,340
2020-07-31 $82.29 $82.29 $81.48 $81.83 $39.46 3,800
2020-07-30 $81.73 $82.02 $81.58 $82.02 $39.56 1,628
2020-07-29 $82.41 $82.83 $82.41 $82.83 $39.94 2,244
2020-07-28 $81.46 $81.46 $81.46 $81.46 $39.28 152
2020-07-27 $82.24 $82.39 $82.01 $82.39 $39.73 15,312
2020-07-24 $82.18 $82.23 $81.72 $81.72 $39.41 806
2020-07-23 $83.00 $83.00 $82.33 $82.33 $39.71 1,616
2020-07-22 $82.38 $82.63 $82.38 $82.63 $39.85 816
2020-07-21 $82.18 $82.18 $82.04 $82.04 $39.56 3,400
2020-07-20 $81.28 $81.28 $81.28 $81.28 $39.20 400
2020-07-17 $82.17 $82.17 $81.62 $81.62 $39.36 594
2020-07-16 $81.12 $81.69 $81.12 $81.65 $39.38 2,058
2020-07-15 $81.14 $81.96 $80.83 $81.90 $39.50 5,944
2020-07-14 $78.02 $79.69 $78.02 $79.69 $38.43 2,612
2020-07-13 $78.94 $79.65 $78.69 $78.69 $37.95 2,102
2020-07-10 $78.77 $78.77 $78.77 $78.77 $37.99 86
2020-07-09 $78.86 $78.86 $77.12 $77.28 $37.27 11,600
2020-07-08 $78.06 $78.54 $78.06 $78.54 $37.88 1,032
2020-07-07 $79.00 $79.22 $78.14 $78.19 $37.71 1,638
2020-07-06 $79.43 $79.70 $79.43 $79.70 $38.44 1,012
2020-07-02 $78.86 $79.04 $78.52 $78.52 $37.87 2,946
2020-07-01 $78.51 $78.51 $78.11 $78.11 $37.67 790
2020-06-30 $78.40 $78.76 $78.19 $78.76 $37.98 1,728
2020-06-29 $76.18 $77.48 $76.18 $77.43 $37.34 4,376
2020-06-26 $77.78 $77.78 $76.00 $76.00 $36.65 536
2020-06-25 $76.89 $77.71 $76.81 $77.71 $37.48 982
2020-06-24 $78.60 $78.60 $76.83 $76.94 $37.11 1,590
2020-06-23 $79.61 $79.61 $79.61 $79.61 $38.39 424
2020-06-22 $79.00 $79.69 $79.00 $79.63 $38.22 726
2020-06-19 $80.85 $80.85 $79.82 $79.85 $38.33 1,384
2020-06-18 $80.44 $80.44 $80.26 $80.26 $38.52 1,438
2020-06-17 $80.45 $80.45 $80.43 $80.43 $38.60 788
2020-06-16 $81.27 $81.88 $81.07 $81.07 $38.91 2,634
2020-06-15 $78.71 $79.46 $78.71 $79.42 $38.12 8,156
2020-06-12 $78.35 $79.30 $77.48 $78.78 $37.81 4,102
2020-06-11 $80.67 $80.67 $77.29 $77.29 $37.10 4,068
2020-06-10 $84.06 $84.32 $83.00 $83.12 $39.90 4,896
2020-06-09 $84.62 $84.95 $84.62 $84.94 $40.77 1,126
2020-06-08 $86.39 $86.70 $86.39 $86.70 $41.61 640
2020-06-05 $86.05 $86.05 $85.36 $85.36 $40.97 370
2020-06-04 $82.89 $82.89 $82.22 $82.83 $39.76 10,486
2020-06-03 $80.72 $82.33 $80.72 $82.29 $39.50 7,558
2020-06-02 $79.95 $79.97 $79.56 $79.97 $38.38 14,980
2020-06-01 $79.00 $79.06 $79.00 $79.06 $37.95 2,644
2020-05-29 $77.51 $78.42 $77.44 $78.42 $37.64 7,970
2020-05-28 $78.97 $79.53 $78.56 $78.56 $37.71 4,674
2020-05-27 $78.21 $79.54 $78.21 $79.54 $38.18 12,734
2020-05-26 $77.14 $77.24 $77.14 $77.24 $37.07 6,292
2020-05-22 $74.03 $74.55 $74.03 $74.55 $35.78 5,698
2020-05-21 $75.10 $75.10 $74.47 $74.63 $35.82 4,686
2020-05-20 $75.26 $75.39 $74.98 $75.01 $36.00 3,608
2020-05-19 $74.09 $74.70 $73.65 $73.65 $35.35 11,550
2020-05-18 $74.07 $74.66 $74.07 $74.60 $35.81 10,800
2020-05-15 $70.27 $70.70 $70.14 $70.41 $33.79 13,252
2020-05-14 $67.42 $70.27 $67.19 $70.27 $33.73 11,998
2020-05-13 $70.23 $70.23 $68.24 $68.90 $33.07 19,124
2020-05-12 $72.90 $72.90 $71.13 $71.13 $34.14 18,540
2020-05-11 $73.28 $73.67 $73.27 $73.31 $35.19 9,778
2020-05-08 $73.55 $74.28 $73.42 $74.28 $35.65 20,236
2020-05-07 $72.55 $73.01 $72.08 $72.11 $34.61 38,190
2020-05-06 $71.39 $71.70 $71.22 $71.22 $34.18 46,362
2020-05-05 $72.97 $72.97 $71.64 $71.83 $34.48 37,330
2020-05-04 $70.92 $71.41 $70.55 $71.41 $34.27 17,132
2020-05-01 $72.04 $72.04 $71.45 $71.45 $34.29 2,230
2020-04-30 $74.13 $74.39 $74.13 $74.39 $35.71 1,136
2020-04-29 $76.51 $76.51 $76.42 $76.42 $36.68 1,488
2020-04-28 $74.35 $74.35 $73.62 $73.62 $35.34 6,430
2020-04-27 $71.44 $72.94 $71.44 $72.94 $35.01 3,766
2020-04-24 $70.10 $70.58 $69.43 $70.56 $33.87 4,568
2020-04-23 $69.71 $70.53 $69.37 $69.37 $33.30 11,448
2020-04-22 $68.52 $69.18 $68.52 $69.07 $33.15 5,808
2020-04-21 $68.34 $68.34 $67.53 $67.69 $32.49 5,738
2020-04-20 $70.24 $70.77 $69.80 $69.80 $33.50 19,600
2020-04-17 $70.02 $70.99 $70.02 $70.99 $34.07 4,928
2020-04-16 $67.70 $68.16 $67.45 $68.16 $32.71 6,316
2020-04-15 $68.64 $68.64 $68.17 $68.17 $32.72 1,102
2020-04-14 $71.48 $71.48 $70.20 $70.91 $34.03 2,506
2020-04-13 $69.35 $69.69 $69.33 $69.65 $33.43 5,468
2020-04-09 $72.27 $72.27 $71.47 $71.47 $34.30 248,750
2020-04-08 $68.06 $69.96 $68.06 $69.96 $33.58 6,866
2020-04-07 $68.52 $69.14 $66.55 $66.55 $31.94 8,942
2020-04-06 $65.10 $66.24 $65.10 $66.24 $31.79 21,166
2020-04-03 $62.34 $62.72 $60.67 $61.31 $29.43 21,708
2020-04-02 $63.28 $63.28 $61.43 $62.55 $30.02 15,354
2020-04-01 $62.72 $62.72 $61.39 $61.67 $29.60 34,522
2020-03-31 $66.42 $66.75 $64.73 $64.73 $31.07 26,852
2020-03-30 $65.40 $66.39 $64.37 $66.20 $31.77 26,406
2020-03-27 $65.98 $66.80 $64.89 $65.06 $31.23 81,338
2020-03-26 $64.72 $68.16 $64.72 $67.97 $32.62 39,116
2020-03-25 $61.47 $65.80 $60.72 $64.01 $30.72 714,702
2020-03-24 $60.72 $61.43 $59.72 $61.43 $29.48 54,592
2020-03-23 $57.03 $57.03 $54.47 $55.62 $26.57 34,710
2020-03-20 $59.38 $61.81 $57.44 $57.44 $27.44 34,136
2020-03-19 $59.30 $61.51 $58.51 $60.49 $28.90 9,612
2020-03-18 $59.95 $60.55 $57.24 $59.28 $28.32 5,332
2020-03-17 $62.46 $63.91 $60.54 $63.91 $30.53 3,888
2020-03-16 $64.27 $65.32 $61.85 $61.85 $29.55 7,114
2020-03-13 $65.51 $69.62 $65.41 $69.62 $33.26 7,794
2020-03-12 $65.24 $67.40 $65.03 $65.03 $31.07 4,638
2020-03-11 $73.80 $73.92 $72.08 $72.09 $34.44 7,362
2020-03-10 $75.36 $76.36 $74.64 $76.36 $36.48 3,766
2020-03-09 $75.09 $75.09 $72.80 $73.12 $34.93 81,576
2020-03-06 $79.79 $80.15 $79.00 $80.15 $38.29 8,210
2020-03-05 $82.35 $83.06 $81.06 $81.50 $38.93 6,456
2020-03-04 $83.57 $85.08 $82.95 $85.07 $40.64 10,168
2020-03-03 $84.98 $84.98 $82.37 $82.37 $39.35 2,324
2020-03-02 $81.47 $84.57 $81.29 $84.57 $40.40 6,558
2020-02-28 $80.11 $81.54 $80.08 $81.33 $38.85 7,448
2020-02-27 $84.19 $85.12 $83.20 $83.20 $39.74 4,570
2020-02-26 $87.47 $88.15 $86.18 $86.18 $41.17 4,572
2020-02-25 $89.41 $89.41 $87.21 $87.21 $41.66 1,432
2020-02-24 $91.91 $91.91 $90.59 $90.74 $43.35 8,306
2020-02-21 $94.29 $94.29 $93.81 $93.95 $44.88 2,286
2020-02-20 $94.24 $94.94 $94.24 $94.89 $45.33 3,286
2020-02-19 $94.83 $94.91 $94.80 $94.80 $45.29 2,494
2020-02-18 $94.20 $94.59 $94.20 $94.40 $45.10 2,488
2020-02-14 $94.88 $94.88 $94.61 $94.79 $45.28 974
2020-02-13 $95.30 $95.30 $95.12 $95.12 $45.44 2,046
2020-02-12 $95.61 $95.61 $95.59 $95.59 $45.66 788
2020-02-11 $94.16 $94.96 $94.16 $94.87 $45.32 742
2020-02-10 $93.75 $93.99 $93.68 $93.99 $44.90 3,972
2020-02-07 $93.87 $93.87 $93.78 $93.78 $44.80 586
2020-02-06 $95.70 $95.70 $94.88 $94.90 $45.33 7,216
2020-02-05 $94.54 $95.10 $94.54 $94.99 $45.38 2,658
2020-02-04 $93.35 $93.54 $93.23 $93.23 $44.54 1,814
2020-02-03 $91.79 $91.79 $91.69 $91.69 $43.80 410
2020-01-31 $92.54 $92.54 $91.07 $91.07 $43.50 1,538
2020-01-30 $91.97 $93.08 $91.97 $93.08 $44.46 984
2020-01-29 $93.33 $93.39 $93.00 $93.00 $44.43 2,618
2020-01-28 $93.29 $93.71 $93.26 $93.48 $44.66 2,740
2020-01-27 $92.59 $92.59 $92.49 $92.49 $44.18 3,310
2020-01-24 $94.25 $94.25 $94.25 $94.25 $45.02 742
2020-01-23 $94.60 $95.67 $94.60 $95.67 $45.70 3,660
2020-01-22 $95.56 $95.65 $95.31 $95.44 $45.59 1,566
2020-01-21 $96.20 $96.20 $95.18 $95.42 $45.58 13,644
2020-01-17 $96.29 $96.29 $96.08 $96.19 $45.95 6,076
2020-01-16 $95.90 $96.20 $95.87 $96.20 $45.96 2,650
2020-01-15 $95.15 $95.49 $94.96 $95.16 $45.46 9,530
2020-01-14 $95.29 $95.53 $95.29 $95.34 $45.54 3,672
2020-01-13 $94.65 $95.06 $94.65 $95.06 $45.41 7,852
2020-01-10 $94.95 $94.95 $94.41 $94.48 $45.13 2,952
2020-01-09 $94.89 $94.94 $94.71 $94.90 $45.33 9,988
2020-01-08 $94.60 $94.86 $94.17 $94.49 $45.14 8,410
2020-01-07 $94.01 $94.30 $94.01 $94.20 $45.00 2,628
2020-01-06 $94.11 $94.23 $94.07 $94.23 $45.01 8,074
2020-01-03 $94.28 $94.76 $94.28 $94.61 $45.20 4,700
2020-01-02 $94.97 $95.46 $94.88 $95.46 $45.60 66,176
2019-12-31 $94.70 $94.85 $94.69 $94.85 $45.31 12,732
2019-12-30 $94.73 $94.97 $94.61 $94.61 $45.20 3,960
2019-12-27 $95.31 $95.32 $95.05 $95.05 $45.41 10,014
2019-12-26 $95.26 $95.26 $95.26 $95.26 $45.51 882
2019-12-24 $95.46 $95.46 $95.09 $95.29 $45.52 7,122
2019-12-23 $95.35 $95.35 $94.98 $94.98 $45.37 4,888
2019-12-20 $95.74 $95.74 $95.61 $95.67 $45.51 1,426
2019-12-19 $94.78 $95.24 $94.78 $95.19 $45.28 6,998
2019-12-18 $94.88 $94.97 $94.79 $94.88 $45.13 19,552
2019-12-17 $94.79 $94.79 $94.77 $94.77 $45.08 19,540
2019-12-16 $94.84 $94.97 $94.73 $94.75 $45.07 52,988
2019-12-13 $94.25 $94.34 $93.99 $94.23 $44.82 20,550
2019-12-12 $93.50 $94.92 $93.50 $94.65 $45.02 21,624
2019-12-11 $93.50 $93.50 $93.45 $93.45 $44.45 28,660
2019-12-10 $93.47 $93.47 $93.17 $93.25 $44.36 10,354
2019-12-09 $93.67 $93.67 $93.31 $93.31 $44.38 934
2019-12-06 $93.66 $93.66 $93.50 $93.51 $44.48 30,388
2019-12-05 $92.34 $92.69 $92.34 $92.61 $44.05 10,698
2019-12-04 $92.69 $92.69 $92.36 $92.36 $43.93 11,134
2019-12-03 $92.37 $92.37 $91.44 $91.87 $43.70 6,750
2019-12-02 $92.92 $92.92 $92.73 $92.73 $44.11 6,168
2019-11-29 $93.75 $93.75 $93.33 $93.33 $44.39 484
2019-11-27 $93.80 $93.81 $93.80 $93.81 $44.62 2,326
2019-11-26 $93.43 $93.59 $93.43 $93.55 $44.50 2,028
2019-11-25 $93.08 $93.21 $93.08 $93.21 $44.34 828
2019-11-22 $92.18 $92.26 $92.18 $92.26 $43.88 874
2019-11-21 $92.22 $92.22 $92.05 $92.05 $43.78 4,796
2019-11-20 $92.62 $92.62 $92.40 $92.40 $43.95 10,474
2019-11-19 $93.14 $93.14 $92.95 $92.96 $44.22 8,258
2019-11-18 $92.96 $93.08 $92.96 $93.03 $44.25 42,690
2019-11-15 $93.13 $93.13 $93.03 $93.07 $44.27 6,250
2019-11-14 $91.95 $92.58 $91.95 $92.56 $44.03 10,498
2019-11-13 $92.30 $92.32 $92.20 $92.20 $43.86 1,436
2019-11-12 $92.61 $92.61 $92.30 $92.37 $43.94 872
2019-11-11 $92.53 $92.53 $92.44 $92.44 $43.97 7,246
2019-11-08 $92.39 $92.50 $92.32 $92.49 $43.99 7,902
2019-11-07 $92.49 $92.49 $91.96 $92.02 $43.77 14,296
2019-11-06 $91.76 $91.76 $91.40 $91.60 $43.57 4,542
2019-11-05 $91.56 $91.56 $91.48 $91.53 $43.54 2,728
2019-11-04 $91.22 $91.34 $91.10 $91.28 $43.42 5,654
2019-11-01 $90.84 $90.84 $90.84 $90.84 $43.21 54
2019-10-31 $89.31 $89.58 $89.31 $89.58 $42.61 10,090
2019-10-30 $90.32 $90.32 $89.50 $90.01 $42.81 3,048
2019-10-29 $90.26 $90.26 $90.08 $90.13 $42.87 2,530
2019-10-28 $90.03 $90.11 $90.01 $90.01 $42.81 2,026
2019-10-25 $89.49 $89.49 $89.46 $89.46 $42.55 3,706
2019-10-24 $88.94 $89.08 $88.94 $89.08 $42.37 1,088
2019-10-23 $88.54 $88.57 $88.43 $88.57 $42.13 5,202
2019-10-22 $88.32 $88.86 $88.32 $88.54 $42.11 8,622
2019-10-21 $88.46 $88.46 $88.46 $88.46 $42.08 23,348
2019-10-18 $87.90 $88.00 $87.54 $87.84 $41.78 1,784
2019-10-17 $87.75 $87.86 $87.75 $87.86 $41.79 312
2019-10-16 $87.60 $87.60 $87.47 $87.52 $41.63 7,274
2019-10-15 $87.90 $87.90 $87.67 $87.67 $41.70 5,270
2019-10-14 $86.98 $86.99 $86.81 $86.81 $41.29 3,408
2019-10-11 $87.31 $87.52 $86.86 $87.12 $41.44 6,732
2019-10-10 $85.66 $85.77 $85.58 $85.77 $40.80 1,572
2019-10-09 $85.43 $85.44 $85.13 $85.13 $40.49 26,428
2019-10-08 $84.89 $84.96 $84.38 $84.38 $40.14 1,230
2019-10-07 $86.08 $86.11 $85.68 $85.68 $40.75 1,326
2019-10-04 $85.63 $85.84 $85.63 $85.84 $40.83 430
2019-10-03 $84.71 $84.80 $84.71 $84.80 $40.34 2,808
2019-10-02 $84.70 $84.70 $84.51 $84.51 $40.20 9,294
2019-10-01 $86.29 $86.29 $86.15 $86.15 $40.98 634
2019-09-30 $87.20 $87.55 $87.17 $87.43 $41.59 5,792
2019-09-27 $87.15 $87.15 $86.69 $86.78 $41.28 902
2019-09-26 $87.29 $87.29 $87.23 $87.23 $41.49 708
2019-09-25 $87.62 $87.62 $87.57 $87.57 $41.65 7,026
2019-09-24 $87.75 $87.75 $86.64 $86.78 $41.28 18,316
2019-09-23 $87.95 $88.32 $87.90 $88.14 $41.72 23,644
2019-09-20 $88.64 $88.64 $88.02 $88.02 $41.67 1,086
2019-09-19 $88.48 $88.86 $88.34 $88.34 $41.82 10,458
2019-09-18 $88.08 $88.40 $88.08 $88.40 $41.85 3,886
2019-09-17 $88.02 $88.45 $88.02 $88.45 $41.87 6,138
2019-09-16 $88.35 $88.50 $88.30 $88.47 $41.88 10,438
2019-09-13 $88.46 $88.66 $88.46 $88.50 $41.89 3,024
2019-09-12 $88.39 $88.77 $88.38 $88.49 $41.89 4,604
2019-09-11 $88.19 $88.54 $88.16 $88.54 $41.91 8,082
2019-09-10 $87.58 $87.85 $87.50 $87.85 $41.59 11,580
2019-09-09 $87.26 $87.48 $87.03 $87.48 $41.41 59,920
2019-09-06 $86.96 $86.97 $86.73 $86.73 $41.06 2,206
2019-09-05 $86.95 $86.95 $86.52 $86.60 $40.99 6,224
2019-09-04 $84.83 $85.19 $84.83 $85.19 $40.33 3,222
2019-09-03 $83.81 $84.13 $83.81 $84.13 $39.82 368
2019-08-30 $84.74 $84.77 $84.58 $84.77 $40.13 2,122
2019-08-29 $84.40 $84.66 $84.40 $84.59 $40.04 3,822
2019-08-28 $83.54 $83.56 $83.46 $83.53 $39.54 2,178
2019-08-27 $83.49 $83.49 $82.72 $82.78 $39.19 8,010
2019-08-26 $82.73 $83.21 $82.73 $83.21 $39.39 3,338
2019-08-23 $84.26 $84.26 $82.35 $82.35 $38.98 7,510
2019-08-22 $85.01 $85.01 $84.96 $84.96 $40.22 3,120
2019-08-21 $84.83 $84.93 $84.83 $84.84 $40.16 62,480
2019-08-20 $84.74 $84.74 $84.17 $84.17 $39.84 4,338
2019-08-19 $84.78 $85.03 $84.78 $84.87 $40.17 1,682
2019-08-16 $83.69 $84.00 $83.69 $84.00 $39.76 2,196
2019-08-15 $82.54 $82.80 $82.28 $82.60 $39.10 11,428
2019-08-14 $84.57 $84.57 $82.76 $82.76 $39.18 3,566
2019-08-13 $85.30 $85.30 $85.30 $85.30 $40.38 202
2019-08-12 $84.41 $84.41 $84.08 $84.08 $39.80 600
2019-08-09 $84.99 $85.33 $84.88 $85.33 $40.39 1,718
2019-08-08 $85.98 $86.14 $85.98 $86.14 $40.78 5,726
2019-08-07 $83.82 $84.59 $83.82 $84.57 $40.03 7,316
2019-08-06 $83.90 $84.56 $83.90 $84.56 $40.03 1,554
2019-08-05 $83.76 $83.76 $83.18 $83.60 $39.57 1,998
2019-08-02 $85.92 $86.19 $85.91 $86.11 $40.76 33,118
2019-08-01 $88.90 $88.90 $86.96 $87.03 $41.20 4,826
2019-07-31 $89.05 $89.05 $88.27 $88.27 $41.78 502
2019-07-30 $88.89 $88.93 $88.89 $88.93 $42.10 894
2019-07-29 $89.14 $89.22 $89.14 $89.22 $42.23 2,010
2019-07-26 $89.37 $89.39 $89.37 $89.39 $42.31 2,866
2019-07-25 $89.43 $89.43 $88.76 $88.91 $42.09 2,256
2019-07-24 $89.10 $89.27 $89.10 $89.27 $42.26 1,134
2019-07-23 $88.29 $88.43 $88.28 $88.40 $41.85 2,900
2019-07-22 $87.88 $88.02 $87.88 $87.97 $41.64 3,612
2019-07-19 $87.89 $87.89 $87.89 $87.89 $41.60 460
2019-07-18 $87.66 $87.90 $87.66 $87.88 $41.60 1,878
2019-07-17 $87.74 $87.74 $87.54 $87.54 $41.44 5,966
2019-07-16 $88.41 $88.45 $88.41 $88.45 $41.87 686
2019-07-15 $88.16 $88.31 $88.13 $88.31 $41.80 3,068
2019-07-12 $87.83 $88.40 $87.83 $88.38 $41.84 5,268
2019-07-11 $87.07 $87.48 $87.02 $87.48 $41.41 2,574
2019-07-10 $87.57 $87.57 $87.36 $87.46 $41.40 6,010
2019-07-09 $87.03 $87.32 $87.01 $87.32 $41.33 4,004
2019-07-08 $87.24 $87.31 $87.24 $87.31 $41.33 658
2019-07-05 $87.89 $87.95 $87.81 $87.81 $41.57 3,150
2019-07-03 $87.82 $88.00 $87.82 $88.00 $41.66 588
2019-07-02 $87.15 $87.22 $86.98 $87.22 $41.29 51,052
2019-07-01 $87.53 $87.53 $86.94 $87.24 $41.30 2,140
2019-06-28 $86.50 $86.89 $86.42 $86.89 $41.13 7,168
2019-06-27 $86.08 $86.08 $86.08 $86.08 $40.75 176
2019-06-26 $85.79 $85.79 $85.56 $85.56 $40.50 268
2019-06-25 $85.48 $85.48 $85.48 $85.48 $40.46 10
2019-06-24 $86.31 $86.31 $86.09 $86.09 $40.75 580
2019-06-21 $86.87 $86.87 $86.87 $86.87 $40.98 56
2019-06-20 $86.84 $87.27 $86.84 $87.27 $41.17 2,504
2019-06-19 $86.33 $86.33 $86.33 $86.33 $40.72 120
2019-06-18 $85.40 $86.35 $85.40 $86.12 $40.62 3,472
2019-06-17 $85.39 $85.39 $85.16 $85.16 $40.17 256
2019-06-14 $84.73 $85.48 $84.73 $85.48 $40.32 514
2019-06-13 $85.45 $85.58 $85.45 $85.58 $40.37 1,724
2019-06-12 $85.20 $85.20 $85.12 $85.12 $40.15 256
2019-06-11 $85.30 $85.33 $85.30 $85.33 $40.25 240
2019-06-10 $85.29 $85.29 $85.29 $85.29 $40.23 300
2019-06-07 $84.88 $85.00 $84.88 $84.88 $40.04 1,696
2019-06-06 $83.97 $84.32 $83.97 $84.32 $39.78 2,384
2019-06-05 $83.51 $83.98 $83.51 $83.98 $39.62 1,962
2019-06-04 $83.16 $83.47 $83.16 $83.47 $39.37 222
2019-06-03 $81.62 $81.62 $81.62 $81.62 $38.50 112
2019-05-31 $81.40 $81.40 $81.06 $81.06 $38.24 308
2019-05-30 $82.31 $82.45 $82.05 $82.28 $38.81 2,960
2019-05-29 $82.52 $82.52 $82.15 $82.41 $38.87 1,068
2019-05-28 $83.76 $83.76 $82.90 $82.90 $39.11 7,414
2019-05-24 $83.75 $83.75 $83.75 $83.75 $39.51 0
2019-05-23 $83.51 $83.51 $83.51 $83.51 $39.39 922
2019-05-22 $85.00 $85.00 $85.00 $85.00 $40.10 488
2019-05-21 $85.32 $85.60 $85.32 $85.60 $40.38 862
2019-05-20 $84.84 $84.85 $84.49 $84.49 $39.86 1,062
2019-05-17 $85.64 $85.64 $85.15 $85.15 $40.17 2,402
2019-05-16 $85.75 $85.75 $85.75 $85.75 $40.45 68
2019-05-15 $84.68 $85.17 $84.68 $85.17 $40.18 1,138
2019-05-14 $84.65 $85.31 $84.65 $84.95 $40.07 758
2019-05-13 $83.90 $83.97 $83.90 $83.97 $39.61 768
2019-05-10 $86.57 $86.57 $86.57 $86.57 $40.84 96
2019-05-09 $86.56 $86.61 $86.56 $86.61 $40.86 5,380
2019-05-08 $86.73 $87.28 $86.73 $86.92 $41.00 3,684
2019-05-07 $87.22 $87.22 $87.22 $87.22 $41.14 184
2019-05-06 $88.68 $88.68 $88.68 $88.68 $41.83 546
2019-05-03 $89.05 $89.31 $89.05 $89.31 $42.13 308
2019-05-02 $88.67 $88.67 $88.43 $88.43 $41.71 434
2019-05-01 $89.25 $89.25 $88.50 $88.50 $41.75 364
2019-04-30 $89.18 $89.21 $89.18 $89.21 $42.08 478
2019-04-29 $89.21 $89.21 $89.21 $89.21 $42.08 116
2019-04-26 $88.82 $88.93 $88.82 $88.93 $41.95 768
2019-04-25 $88.69 $88.69 $88.69 $88.69 $41.84 338
2019-04-24 $89.39 $89.39 $89.21 $89.21 $42.08 850
2019-04-23 $88.82 $89.07 $88.82 $89.07 $42.02 332
2019-04-22 $88.40 $88.40 $88.40 $88.40 $41.70 8
2019-04-18 $88.75 $88.75 $88.75 $88.75 $41.87 82
2019-04-17 $88.69 $88.69 $88.69 $88.69 $41.84 222
2019-04-16 $88.40 $88.87 $88.40 $88.87 $41.92 412
2019-04-15 $88.40 $88.44 $88.40 $88.44 $41.72 400
2019-04-12 $88.63 $88.63 $88.63 $88.63 $41.81 180
2019-04-11 $87.67 $87.67 $87.67 $87.67 $41.36 54
2019-04-10 $87.42 $87.42 $87.42 $87.42 $41.24 16
2019-04-09 $87.07 $87.07 $86.76 $86.76 $40.93 466
2019-04-08 $87.59 $87.79 $87.58 $87.79 $41.41 2,520
2019-04-05 $87.67 $87.70 $87.67 $87.70 $41.37 202
2019-04-04 $86.90 $87.15 $86.90 $87.15 $41.11 300
2019-04-03 $86.78 $86.85 $86.64 $86.64 $40.87 1,728
2019-04-02 $85.88 $86.07 $85.88 $86.07 $40.60 1,386
2019-04-01 $85.97 $86.11 $85.97 $86.11 $40.62 884
2019-03-29 $84.70 $84.70 $84.70 $84.70 $39.96 188
2019-03-28 $84.36 $84.36 $84.12 $84.12 $39.68 212
2019-03-27 $83.76 $83.76 $83.67 $83.67 $39.47 480
2019-03-26 $83.88 $83.98 $83.54 $83.70 $39.48 2,556
2019-03-25 $83.17 $83.44 $83.17 $83.29 $39.18 2,370
2019-03-22 $85.18 $85.18 $83.41 $83.41 $39.23 954
2019-03-21 $84.16 $85.53 $84.16 $85.53 $40.23 6,720
2019-03-20 $84.53 $84.53 $84.53 $84.53 $39.76 182
2019-03-19 $85.90 $85.90 $85.34 $85.34 $40.14 832
2019-03-18 $85.39 $85.64 $85.39 $85.64 $40.28 1,116
2019-03-15 $85.16 $85.16 $85.16 $85.16 $40.06 144
2019-03-14 $84.77 $84.77 $84.77 $84.77 $39.87 0
2019-03-13 $84.89 $84.89 $84.86 $84.86 $39.92 336
2019-03-12 $84.03 $84.28 $84.03 $84.28 $39.64 1,060
2019-03-11 $83.79 $84.17 $83.78 $84.17 $39.59 9,520
2019-03-08 $83.23 $83.23 $83.23 $83.23 $39.15 12
2019-03-07 $83.77 $83.85 $83.66 $83.66 $39.35 2,392
2019-03-06 $84.92 $84.92 $84.58 $84.58 $39.78 3,194
2019-03-05 $85.39 $85.39 $85.39 $85.39 $40.17 160
2019-03-04 $84.98 $85.54 $84.98 $85.54 $40.24 782
2019-03-01 $86.04 $86.04 $86.02 $86.02 $40.46 456
2019-02-28 $85.79 $85.79 $85.58 $85.58 $40.25 2,052
2019-02-27 $86.07 $86.08 $86.07 $86.08 $40.49 518
2019-02-26 $86.16 $86.17 $86.09 $86.09 $40.49 6,674
2019-02-25 $86.28 $86.28 $86.18 $86.18 $40.54 1,232
2019-02-22 $86.09 $86.20 $85.97 $86.20 $40.55 720
2019-02-21 $85.84 $85.84 $85.50 $85.66 $40.29 2,288
2019-02-20 $86.12 $86.25 $86.04 $86.04 $40.47 2,454
2019-02-19 $85.84 $85.93 $85.72 $85.72 $40.32 3,812
2019-02-15 $84.76 $85.61 $84.76 $85.61 $40.27 1,654
2019-02-14 $84.63 $84.84 $84.63 $84.68 $39.83 2,762
2019-02-13 $84.86 $84.86 $84.86 $84.86 $39.92 112
2019-02-12 $84.39 $84.39 $84.39 $84.39 $39.70 640
2019-02-11 $83.23 $83.23 $83.23 $83.23 $39.15 264
2019-02-08 $82.87 $82.87 $82.87 $82.87 $38.98 120
2019-02-07 $82.72 $83.10 $82.72 $83.10 $39.09 804
2019-02-06 $83.74 $83.74 $83.61 $83.61 $39.33 266
2019-02-05 $83.32 $83.57 $83.32 $83.57 $39.31 354
2019-02-04 $83.15 $83.15 $83.15 $83.15 $39.11 8
2019-02-01 $82.66 $82.66 $82.57 $82.62 $38.86 936
2019-01-31 $81.82 $82.35 $81.82 $82.35 $38.74 1,672
2019-01-30 $81.70 $81.97 $81.16 $81.97 $38.56 1,400
2019-01-29 $81.35 $81.51 $81.35 $81.37 $38.27 5,758
2019-01-28 $80.89 $81.19 $80.89 $81.19 $38.19 1,766
2019-01-25 $81.36 $81.44 $81.28 $81.40 $38.29 14,966
2019-01-24 $80.50 $80.50 $80.50 $80.50 $37.87 160
2019-01-23 $79.78 $79.78 $79.78 $79.78 $37.53 122
2019-01-22 $80.03 $80.04 $79.52 $79.52 $37.40 902
2019-01-18 $80.12 $80.88 $80.12 $80.76 $37.99 3,370
2019-01-17 $78.87 $79.50 $78.87 $79.50 $37.39 710
2019-01-16 $79.01 $79.07 $78.83 $78.98 $37.15 13,670
2019-01-15 $78.42 $78.61 $78.42 $78.61 $36.98 3,406
2019-01-14 $78.03 $78.47 $78.03 $78.19 $36.78 4,340
2019-01-11 $78.51 $78.55 $78.51 $78.55 $36.95 318
2019-01-10 $77.40 $78.41 $77.40 $78.41 $36.88 3,416
2019-01-09 $77.88 $78.19 $77.88 $77.93 $36.66 4,786
2019-01-08 $77.18 $77.41 $77.18 $77.41 $36.41 3,322
2019-01-07 $76.66 $76.78 $76.66 $76.77 $36.11 2,076
2019-01-04 $75.41 $75.87 $75.41 $75.87 $35.69 1,524
2019-01-03 $73.27 $73.27 $73.27 $73.27 $34.46 76
2019-01-02 $73.39 $74.85 $73.39 $74.61 $35.09 17,396
2018-12-31 $74.18 $74.27 $73.87 $74.27 $34.93 3,724
2018-12-28 $74.64 $74.64 $73.58 $73.58 $34.61 7,538
2018-12-27 $71.98 $73.43 $71.98 $73.43 $34.54 2,322
2018-12-26 $69.73 $72.99 $69.73 $72.99 $34.33 2,320
2018-12-24 $71.15 $71.15 $69.78 $69.78 $32.82 3,840
2018-12-21 $73.48 $73.48 $71.76 $71.76 $33.55 2,970
2018-12-20 $73.90 $74.30 $72.84 $73.03 $34.14 6,908
2018-12-19 $76.50 $76.73 $74.14 $74.45 $34.80 10,194
2018-12-18 $76.31 $76.31 $75.87 $75.88 $35.47 1,826
2018-12-17 $76.34 $76.34 $75.65 $75.65 $35.37 942
2018-12-14 $77.22 $77.81 $77.08 $77.08 $36.03 2,486
2018-12-13 $78.24 $78.24 $78.24 $78.24 $36.58 172
2018-12-12 $79.36 $79.36 $78.84 $78.84 $36.86 1,174
2018-12-11 $78.22 $78.22 $78.22 $78.22 $36.57 1,036
2018-12-10 $77.05 $78.42 $77.03 $78.41 $36.65 3,330
2018-12-07 $80.32 $80.32 $80.32 $80.32 $37.55 130
2018-12-06 $79.51 $80.32 $78.50 $80.32 $37.55 3,060
2018-12-04 $83.11 $83.34 $82.50 $82.50 $38.57 2,606
2018-12-03 $84.49 $86.18 $83.18 $83.18 $38.88 31,560
2018-11-30 $82.76 $82.76 $82.76 $82.76 $38.69 432
2018-11-29 $82.36 $82.36 $82.36 $82.36 $38.50 402
2018-11-28 $81.02 $81.02 $81.02 $81.02 $37.87 2,700
2018-11-27 $81.00 $81.00 $81.00 $81.00 $37.87 124
2018-11-26 $80.76 $81.00 $80.76 $81.00 $37.87 1,024
2018-11-23 $80.25 $80.25 $80.25 $80.25 $37.52 18
2018-11-21 $80.17 $80.33 $80.17 $80.25 $37.52 1,694
2018-11-20 $79.71 $79.71 $79.29 $79.35 $37.09 2,754
2018-11-19 $81.83 $81.83 $80.82 $80.93 $37.83 1,226
2018-11-16 $82.00 $82.00 $82.00 $82.00 $38.33 68
2018-11-15 $82.00 $82.00 $82.00 $82.00 $38.33 96
2018-11-14 $82.00 $82.00 $82.00 $82.00 $38.33 4,144
2018-11-13 $83.74 $83.74 $83.74 $83.74 $39.15 112
2018-11-12 $83.74 $83.74 $83.74 $83.74 $39.15 268
2018-11-09 $83.22 $83.74 $83.22 $83.74 $39.15 1,010
2018-11-08 $83.87 $84.16 $83.87 $84.07 $39.30 4,600
2018-11-07 $82.24 $82.24 $82.24 $82.24 $38.45 74
2018-11-06 $82.24 $82.24 $82.24 $82.24 $38.45 58
2018-11-05 $82.24 $82.25 $82.24 $82.24 $38.45 7,736
2018-11-02 $81.67 $81.67 $81.66 $81.66 $38.17 4,566
2018-11-01 $79.33 $79.33 $79.33 $79.33 $37.08 290
2018-10-31 $79.33 $79.33 $79.33 $79.33 $37.08 138
2018-10-30 $79.33 $79.33 $79.33 $79.33 $37.08 450
2018-10-29 $79.74 $79.74 $79.74 $79.74 $37.28 778
2018-10-26 $79.60 $79.60 $79.60 $79.60 $37.21 484
2018-10-25 $79.60 $79.60 $79.60 $79.60 $37.21 204
2018-10-24 $79.60 $79.60 $79.60 $79.60 $37.21 600
2018-10-23 $79.88 $79.94 $79.88 $79.94 $37.37 1,646
2018-10-22 $82.53 $82.53 $82.53 $82.53 $38.58 320
2018-10-19 $82.53 $82.53 $82.53 $82.53 $38.58 630
2018-10-18 $82.52 $82.52 $82.52 $82.52 $38.58 30
2018-10-17 $82.52 $82.52 $82.52 $82.52 $38.58 488
2018-10-16 $82.52 $82.52 $82.52 $82.52 $38.58 600
2018-10-15 $82.23 $82.23 $82.23 $82.23 $38.44 804
2018-10-12 $80.94 $80.94 $80.94 $80.94 $37.84 352
2018-10-11 $82.46 $82.46 $80.92 $80.94 $37.84 2,592
2018-10-10 $83.84 $83.84 $83.83 $83.83 $39.19 2,034
2018-10-09 $85.61 $85.61 $85.12 $85.12 $39.79 734
2018-10-08 $85.75 $85.75 $85.75 $85.75 $40.09 592
2018-10-05 $86.02 $86.05 $86.02 $86.05 $40.23 1,708
2018-10-04 $86.63 $86.63 $86.63 $86.63 $40.50 444
2018-10-03 $86.89 $86.89 $86.89 $86.89 $40.62 608
2018-10-02 $86.84 $86.84 $86.65 $86.71 $40.53 1,592
2018-10-01 $87.54 $87.56 $87.54 $87.56 $40.93 1,054
2018-09-28 $87.39 $87.39 $87.39 $87.39 $40.85 750
2018-09-27 $87.39 $87.47 $87.39 $87.39 $40.85 1,466
2018-09-26 $87.69 $87.69 $87.69 $87.69 $40.99 222
2018-09-25 $87.45 $87.45 $87.45 $87.45 $40.88 400
2018-09-24 $88.49 $88.49 $88.49 $88.49 $41.15 684
2018-09-21 $88.83 $88.83 $88.83 $88.83 $41.30 478
2018-09-20 $88.24 $88.35 $88.24 $88.35 $41.08 2,620
2018-09-19 $87.95 $87.95 $87.95 $87.95 $40.89 54
2018-09-18 $87.67 $87.95 $87.67 $87.95 $40.89 2,994
2018-09-17 $87.81 $87.85 $87.81 $87.85 $40.85 1,596
2018-09-14 $87.88 $87.90 $87.81 $87.81 $40.83 2,614
2018-09-13 $87.25 $87.25 $87.25 $87.25 $40.57 306
2018-09-12 $87.25 $87.25 $87.25 $87.25 $40.57 128
2018-09-11 $87.31 $87.31 $87.25 $87.25 $40.57 1,348
2018-09-10 $87.31 $87.31 $87.23 $87.23 $40.56 1,812
2018-09-07 $86.85 $86.88 $86.85 $86.88 $40.40 1,722
2018-09-06 $87.49 $87.49 $87.32 $87.32 $40.60 614
2018-09-05 $86.91 $87.26 $86.91 $87.26 $40.57 3,528
2018-09-04 $87.16 $87.19 $87.11 $87.12 $40.51 2,654
2018-08-31 $87.46 $87.46 $87.46 $87.46 $40.67 122
2018-08-30 $87.45 $87.46 $87.45 $87.46 $40.67 1,644
2018-08-29 $88.56 $88.56 $88.56 $88.56 $41.18 230
2018-08-28 $87.61 $87.61 $87.61 $87.61 $40.74 616
2018-08-27 $87.83 $87.83 $87.83 $87.83 $40.84 1,232
2018-08-24 $87.11 $87.11 $87.11 $87.11 $40.50 504
2018-08-23 $86.92 $86.92 $86.92 $86.92 $40.42 412
2018-08-22 $87.06 $87.09 $87.06 $87.09 $40.49 950
2018-08-21 $85.99 $85.99 $85.99 $85.99 $39.98 250
2018-08-20 $85.99 $85.99 $85.99 $85.99 $39.98 58
2018-08-17 $85.99 $85.99 $85.99 $85.99 $39.98 10
2018-08-16 $85.75 $86.01 $85.75 $85.99 $39.98 18,382
2018-08-15 $85.49 $85.49 $85.49 $85.49 $39.75 274
2018-08-14 $85.49 $85.49 $85.49 $85.49 $39.75 506
2018-08-13 $85.18 $85.27 $85.16 $85.16 $39.60 2,106
2018-08-10 $86.00 $86.00 $86.00 $86.00 $39.99 0
2018-08-09 $86.00 $86.00 $86.00 $86.00 $39.99 304
2018-08-08 $86.00 $86.00 $86.00 $86.00 $39.99 200
2018-08-07 $85.95 $86.01 $85.95 $85.95 $39.96 1,760
2018-08-06 $85.58 $85.58 $85.58 $85.58 $39.79 658
2018-08-03 $85.15 $85.15 $85.12 $85.12 $39.58 1,762
2018-08-02 $84.45 $84.45 $84.40 $84.40 $39.24 1,236
2018-08-01 $84.97 $85.05 $84.42 $84.42 $39.25 6,202
2018-07-31 $84.76 $85.09 $84.70 $85.03 $39.54 6,186
2018-07-30 $84.47 $84.57 $84.38 $84.51 $39.29 2,456
2018-07-27 $85.04 $85.05 $84.70 $84.70 $39.38 5,868
2018-07-26 $84.91 $85.56 $84.91 $85.40 $39.71 3,370
2018-07-25 $84.21 $84.21 $84.21 $84.21 $39.16 494
2018-07-24 $84.80 $84.80 $84.06 $84.07 $39.09 2,700
2018-07-23 $84.14 $84.55 $84.14 $84.51 $39.29 8,826
2018-07-20 $84.43 $84.57 $84.38 $84.41 $39.25 2,966
2018-07-19 $84.50 $84.72 $84.44 $84.72 $39.39 3,328
2018-07-18 $84.38 $84.88 $84.38 $84.76 $39.41 20,234
2018-07-17 $84.17 $84.17 $84.17 $84.17 $39.14 148
2018-07-16 $84.19 $84.19 $84.17 $84.17 $39.14 852
2018-07-13 $84.40 $84.40 $84.33 $84.33 $39.21 4,412
2018-07-12 $84.22 $84.22 $84.22 $84.22 $39.16 68
2018-07-11 $84.22 $84.22 $84.22 $84.22 $39.16 16
2018-07-10 $84.22 $84.22 $84.22 $84.22 $39.16 200
2018-07-09 $83.82 $84.16 $83.82 $84.16 $39.13 4,458
2018-07-06 $82.71 $83.42 $82.71 $83.42 $38.79 6,074
2018-07-05 $82.23 $82.23 $82.12 $82.12 $38.18 872
2018-07-03 $82.51 $82.51 $82.34 $82.34 $38.29 1,750
2018-07-02 $81.86 $81.86 $81.86 $81.86 $38.06 546
2018-06-29 $82.48 $82.48 $82.48 $82.48 $38.35 532
2018-06-28 $81.64 $81.64 $81.64 $81.64 $37.96 882
2018-06-27 $82.84 $82.84 $82.84 $82.84 $38.52 456
2018-06-26 $82.44 $82.44 $82.44 $82.44 $38.33 644
2018-06-25 $82.99 $82.99 $82.43 $82.44 $38.33 6,002
2018-06-22 $84.20 $84.20 $84.20 $84.20 $39.00 56
2018-06-21 $84.20 $84.20 $84.20 $84.20 $39.00 600
2018-06-20 $84.56 $84.56 $84.56 $84.56 $39.16 1,006
2018-06-19 $83.82 $84.27 $83.82 $84.27 $39.03 1,556
2018-06-18 $84.88 $84.88 $84.88 $84.88 $39.31 710
2018-06-15 $84.36 $85.00 $84.36 $84.88 $39.31 2,588
2018-06-14 $84.74 $84.74 $84.67 $84.68 $39.22 2,038
2018-06-13 $84.96 $84.96 $84.88 $84.88 $39.31 1,580
2018-06-12 $84.95 $84.95 $84.95 $84.95 $39.34 476
2018-06-11 $84.45 $85.04 $84.45 $85.04 $39.39 2,048
2018-06-08 $84.11 $84.44 $84.11 $84.44 $39.11 2,284
2018-06-07 $84.07 $84.07 $84.07 $84.07 $38.94 1,254
2018-06-06 $83.24 $83.24 $83.24 $83.24 $38.55 72
2018-06-05 $83.07 $83.24 $83.07 $83.24 $38.55 968
2018-06-04 $82.77 $82.77 $82.77 $82.77 $38.34 208
2018-06-01 $82.39 $82.39 $82.38 $82.38 $38.15 1,912
2018-05-31 $82.04 $82.06 $82.04 $82.06 $38.01 1,372
2018-05-30 $82.38 $82.46 $82.38 $82.46 $38.19 936
2018-05-29 $81.65 $81.65 $81.23 $81.23 $37.62 2,040
2018-05-25 $82.56 $82.56 $82.33 $82.33 $38.13 3,942
2018-05-24 $82.20 $82.20 $82.20 $82.20 $38.07 536
2018-05-23 $82.00 $82.00 $82.00 $82.00 $37.98 1,122
2018-05-22 $82.93 $82.93 $82.71 $82.71 $38.31 1,458
2018-05-21 $82.90 $82.90 $82.73 $82.73 $38.32 1,022
2018-05-18 $82.35 $82.36 $82.13 $82.30 $38.12 2,532
2018-05-17 $82.50 $82.75 $82.50 $82.51 $38.21 1,920
2018-05-16 $82.45 $82.45 $82.45 $82.45 $38.19 888
2018-05-15 $81.57 $81.69 $81.55 $81.59 $37.79 2,036
2018-05-14 $81.87 $81.87 $81.87 $81.87 $37.92 1,082
2018-05-11 $81.91 $81.91 $81.51 $81.57 $37.78 1,022
2018-05-10 $81.25 $81.52 $81.25 $81.52 $37.76 530
2018-05-09 $80.37 $80.37 $80.37 $80.37 $37.22 820
2018-05-08 $80.11 $80.15 $80.11 $80.15 $37.12 1,092
2018-05-07 $80.34 $80.48 $80.34 $80.48 $37.27 1,082
2018-05-04 $79.82 $80.55 $79.82 $80.55 $37.31 1,640
2018-05-03 $78.85 $79.34 $78.85 $79.26 $36.71 3,078
2018-05-02 $80.12 $80.40 $80.12 $80.40 $37.24 3,654
2018-05-01 $80.09 $80.09 $80.09 $80.09 $37.09 334
2018-04-30 $81.28 $81.29 $80.71 $80.71 $37.38 7,592
2018-04-27 $80.78 $80.78 $80.78 $80.78 $37.41 116
2018-04-26 $80.68 $80.78 $80.68 $80.78 $37.41 728
2018-04-25 $80.69 $80.69 $80.69 $80.69 $37.37 364
2018-04-24 $81.26 $81.26 $81.26 $81.26 $37.64 66
2018-04-23 $81.19 $81.34 $81.10 $81.26 $37.64 3,164
2018-04-20 $81.58 $81.78 $81.06 $81.06 $37.54 6,148
2018-04-19 $81.83 $82.13 $81.58 $81.58 $37.78 22,400
2018-04-18 $82.41 $82.54 $82.35 $82.35 $38.14 19,880
2018-04-17 $82.08 $82.08 $82.08 $82.08 $38.02 252
2018-04-16 $80.38 $80.38 $80.38 $80.38 $37.23 206
2018-04-13 $80.53 $80.79 $80.38 $80.38 $37.23 66,242
2018-04-12 $80.91 $80.91 $80.91 $80.91 $37.47 822
2018-04-11 $80.29 $80.29 $80.29 $80.29 $37.19 838
2018-04-10 $80.76 $80.87 $80.76 $80.87 $37.46 2,016
2018-04-09 $80.63 $80.63 $80.63 $80.63 $37.34 1,082
2018-04-06 $80.86 $80.86 $79.22 $79.46 $36.80 2,792
2018-04-05 $81.38 $81.44 $81.31 $81.31 $37.66 6,870
2018-04-04 $79.98 $80.62 $79.98 $80.62 $37.34 1,258
2018-04-03 $79.43 $80.03 $79.43 $80.03 $37.07 2,068
2018-04-02 $80.54 $80.54 $80.40 $80.40 $37.24 2,170
2018-03-29 $80.56 $80.72 $80.56 $80.72 $37.39 1,338
2018-03-28 $80.00 $80.28 $79.81 $79.81 $36.96 988
2018-03-27 $81.18 $81.18 $80.09 $80.09 $37.09 3,010
2018-03-26 $80.52 $80.62 $79.96 $80.62 $37.34 13,092
2018-03-23 $80.65 $80.73 $79.45 $79.45 $36.80 2,832
2018-03-22 $81.52 $81.53 $81.42 $81.42 $37.71 2,728
2018-03-21 $82.48 $82.48 $82.48 $82.48 $38.20 350
2018-03-20 $82.69 $82.69 $82.69 $82.69 $38.30 0
2018-03-19 $83.43 $83.43 $82.65 $82.69 $38.30 1,218
2018-03-16 $83.22 $83.22 $83.22 $83.22 $38.54 6
2018-03-15 $83.32 $83.32 $83.22 $83.22 $38.54 760
2018-03-14 $84.70 $84.70 $84.70 $84.70 $39.23 248
2018-03-13 $84.70 $84.70 $84.70 $84.70 $39.23 22
2018-03-12 $84.70 $84.70 $84.70 $84.70 $39.23 288
2018-03-09 $84.37 $84.70 $84.37 $84.70 $39.23 748
2018-03-08 $83.51 $83.51 $83.51 $83.51 $38.68 478
2018-03-07 $82.50 $82.50 $82.50 $82.50 $38.21 164
2018-03-06 $82.50 $82.50 $82.50 $82.50 $38.21 14
2018-03-05 $81.81 $82.54 $81.81 $82.50 $38.21 2,556
2018-03-02 $81.24 $82.21 $81.24 $82.21 $38.08 1,106
2018-03-01 $82.77 $82.77 $81.88 $81.95 $37.96 2,436
2018-02-28 $83.52 $83.52 $83.29 $83.52 $38.68 1,406
2018-02-27 $84.02 $84.02 $83.67 $83.67 $38.75 15,662
2018-02-26 $83.89 $84.26 $83.88 $84.26 $39.03 2,484
2018-02-23 $83.45 $83.45 $83.45 $83.45 $38.65 258
2018-02-22 $83.01 $83.52 $83.01 $83.45 $38.65 2,416
2018-02-21 $83.21 $84.07 $83.21 $83.37 $38.61 2,494
2018-02-20 $83.59 $83.59 $83.59 $83.59 $38.71 1,244
2018-02-16 $83.46 $84.29 $83.46 $83.87 $38.84 1,650
2018-02-15 $83.11 $83.67 $80.70 $83.67 $38.75 9,380
2018-02-14 $81.72 $83.05 $81.70 $83.05 $38.46 15,678
2018-02-13 $81.24 $81.81 $81.24 $81.81 $37.89 5,380
2018-02-12 $81.34 $81.74 $81.05 $81.36 $37.68 5,188
2018-02-09 $80.65 $80.65 $79.49 $79.84 $36.98 4,934
2018-02-08 $82.57 $82.91 $81.10 $81.10 $37.56 7,050
2018-02-07 $83.13 $83.26 $82.94 $83.15 $38.51 2,318
2018-02-06 $79.10 $82.57 $79.10 $82.26 $38.10 23,860
2018-02-05 $84.00 $84.00 $82.00 $82.48 $38.20 1,352
2018-02-02 $84.96 $84.96 $84.34 $84.34 $39.06 1,486
2018-02-01 $85.88 $86.22 $85.88 $86.22 $39.93 1,434
2018-01-31 $86.86 $86.87 $85.96 $85.96 $39.81 5,802
2018-01-30 $87.08 $87.08 $86.52 $86.56 $40.09 3,864
2018-01-29 $88.16 $88.16 $87.88 $87.88 $40.70 3,874
2018-01-26 $87.13 $88.11 $87.13 $87.99 $40.75 4,474
2018-01-25 $87.11 $87.11 $86.90 $86.90 $40.25 2,284
2018-01-24 $87.16 $87.16 $87.16 $87.16 $40.37 642
2018-01-23 $86.89 $87.16 $86.88 $87.11 $40.35 2,984
2018-01-22 $86.88 $86.88 $86.88 $86.88 $40.24 956
2018-01-19 $86.22 $86.36 $86.22 $86.35 $39.99 1,786
2018-01-18 $85.96 $86.09 $85.96 $86.09 $39.87 1,080
2018-01-17 $85.50 $85.63 $85.45 $85.63 $39.66 1,842
2018-01-16 $86.20 $86.20 $85.26 $85.29 $39.50 1,430
2018-01-12 $85.78 $85.86 $85.71 $85.84 $39.76 2,244
2018-01-11 $84.30 $85.00 $84.30 $85.00 $39.37 1,176
2018-01-10 $84.30 $84.31 $84.24 $84.29 $39.04 2,714
2018-01-09 $84.47 $84.48 $84.47 $84.48 $39.13 684
2018-01-08 $84.04 $84.04 $84.00 $84.00 $38.90 1,340
2018-01-05 $83.86 $84.05 $83.67 $84.05 $38.93 5,374
2018-01-04 $83.00 $83.44 $83.00 $83.38 $38.62 3,814
2018-01-03 $82.89 $82.91 $82.89 $82.91 $38.40 1,796
2018-01-02 $82.75 $82.75 $82.70 $82.72 $38.31 1,958
2017-12-29 $82.81 $82.81 $82.44 $82.44 $38.18 3,670
2017-12-28 $82.55 $82.65 $82.55 $82.65 $38.28 2,084
2017-12-27 $82.60 $82.60 $82.60 $82.60 $38.26 336
2017-12-26 $82.59 $82.65 $82.57 $82.58 $38.25 3,844
2017-12-22 $82.90 $82.90 $82.75 $82.75 $38.17 4,192
2017-12-21 $82.83 $82.91 $82.83 $82.90 $38.24 2,678
2017-12-20 $82.66 $82.76 $82.41 $82.76 $38.17 3,974
2017-12-19 $82.55 $82.55 $82.33 $82.33 $37.97 1,204
2017-12-18 $82.38 $82.67 $82.38 $82.55 $38.08 7,948
2017-12-15 $81.49 $81.99 $81.49 $81.85 $37.75 3,024

WisdomTree U.S. Value Fund (WTV) News Headlines

Recent WisdomTree U.S. Value Fund (WTV) News
Similar Companies to WisdomTree U.S. Value Fund (WTV) 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.