iShares MSCI Emerging Markets ETF (EEM) Exchange: NYSE ARCA

Data as of April 24, 2024

$40.53 ($-0.95) -2.29%

iShares MSCI Emerging Markets ETF - Daily Information
Click for more stock information on iShares MSCI Emerging Markets ETF.
Daily Information Data
Date April 24, 2024
Open $40.89
Previous Close $40.53
High $40.90
Low $40.44
Adjusted Open $40.89
Previous Adjusted Close $40.53
Adjusted High $40.90
Adjusted Low $40.44

About iShares MSCI Emerging Markets ETF (EEM)

The Fund seeks to track the investment results of the MSCI Emerging Markets Index (the “Underlying Index”), which is designed to measure equity market performance in the global emerging markets. As of August 31, 2019, the Underlying Index consisted of securities from the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. BFA will waive portfolio management fees in an amount equal to the portfolio management fees of such other iShares funds for any portion of the Fund's assets invested in shares of such other funds.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Emerging Markets ETF (EEM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $40.89 $40.90 $40.44 $40.53 $40.53 50,234,623
2024-04-11 $41.53 $41.55 $41.22 $41.48 $41.48 23,648,585
2024-04-10 $41.29 $41.34 $41.06 $41.23 $41.23 37,281,820
2024-04-09 $41.79 $41.87 $41.60 $41.80 $41.80 21,544,240
2024-04-08 $41.47 $41.60 $41.45 $41.52 $41.52 17,552,885
2024-04-05 $41.11 $41.34 $41.03 $41.25 $41.25 30,422,085
2024-04-04 $41.72 $41.79 $41.14 $41.16 $41.16 32,916,499
2024-04-03 $41.09 $41.41 $41.05 $41.31 $41.31 32,694,375
2024-04-02 $41.29 $41.43 $41.24 $41.28 $41.28 20,703,925
2024-04-01 $41.26 $41.46 $41.06 $41.15 $41.15 20,725,709
2024-03-28 $41.02 $41.20 $41.02 $41.08 $41.08 28,296,307
2024-03-27 $40.84 $40.93 $40.75 $40.93 $40.93 21,819,488
2024-03-26 $40.99 $41.01 $40.84 $40.86 $40.86 15,363,263
2024-03-25 $40.80 $40.95 $40.80 $40.89 $40.89 12,894,783
2024-03-22 $40.90 $40.96 $40.79 $40.86 $40.86 30,355,589
2024-03-21 $41.38 $41.39 $41.13 $41.15 $41.15 27,655,693
2024-03-20 $40.72 $41.12 $40.66 $41.10 $41.10 32,307,978
2024-03-19 $40.58 $40.72 $40.42 $40.64 $40.64 23,851,778
2024-03-18 $41.01 $41.05 $40.79 $40.84 $40.84 23,107,946
2024-03-15 $40.84 $40.92 $40.71 $40.77 $40.77 32,816,634
2024-03-14 $41.26 $41.31 $40.91 $41.02 $41.02 31,549,652
2024-03-13 $41.19 $41.31 $41.16 $41.23 $41.23 25,421,537
2024-03-12 $41.25 $41.38 $41.07 $41.36 $41.36 34,899,305
2024-03-11 $40.90 $41.05 $40.87 $40.91 $40.91 22,406,768
2024-03-08 $40.99 $41.12 $40.77 $40.82 $40.82 30,341,386
2024-03-07 $40.68 $40.89 $40.59 $40.86 $40.86 26,916,060
2024-03-06 $40.64 $40.77 $40.55 $40.61 $40.61 45,875,017
2024-03-05 $40.19 $40.29 $39.96 $40.03 $40.03 32,915,178
2024-03-04 $40.54 $40.54 $40.34 $40.39 $40.39 38,144,455
2024-03-01 $40.28 $40.56 $40.20 $40.48 $40.48 35,477,283
2024-02-29 $40.18 $40.19 $39.93 $39.99 $39.99 43,973,800
2024-02-28 $40.12 $40.14 $39.90 $39.97 $39.97 31,288,915
2024-02-27 $40.53 $40.56 $40.45 $40.50 $40.50 21,206,377
2024-02-26 $40.38 $40.49 $40.35 $40.42 $40.42 23,804,696
2024-02-23 $40.59 $40.66 $40.46 $40.60 $40.60 37,973,622
2024-02-22 $40.57 $40.66 $40.43 $40.62 $40.62 32,548,054
2024-02-21 $40.22 $40.33 $40.08 $40.21 $40.21 28,891,184
2024-02-20 $40.24 $40.32 $40.04 $40.14 $40.14 29,617,027
2024-02-16 $40.05 $40.21 $40.00 $40.08 $40.08 36,729,053
2024-02-15 $39.73 $39.91 $39.71 $39.89 $39.89 27,273,258
2024-02-14 $39.61 $39.74 $39.54 $39.70 $39.70 28,923,100
2024-02-13 $39.38 $39.53 $38.95 $39.14 $39.14 42,252,408
2024-02-12 $39.64 $40.10 $39.63 $39.89 $39.89 33,026,511
2024-02-09 $39.46 $39.64 $39.25 $39.58 $39.58 22,416,486
2024-02-08 $39.46 $39.50 $39.30 $39.41 $39.41 23,485,837
2024-02-07 $39.50 $39.68 $39.47 $39.63 $39.63 22,270,167
2024-02-06 $39.31 $39.60 $39.23 $39.58 $39.58 41,288,419
2024-02-05 $38.55 $38.80 $38.49 $38.70 $38.70 26,934,954
2024-02-02 $38.59 $38.69 $38.45 $38.65 $38.65 29,803,674
2024-02-01 $38.62 $38.78 $38.53 $38.76 $38.76 22,048,379
2024-01-31 $38.46 $38.73 $38.27 $38.39 $38.39 37,689,739
2024-01-30 $38.49 $38.61 $38.41 $38.60 $38.60 22,928,188
2024-01-29 $39.00 $39.01 $38.70 $38.91 $38.91 24,133,552
2024-01-26 $38.82 $39.00 $38.79 $38.89 $38.89 21,031,551
2024-01-25 $38.97 $39.02 $38.74 $38.86 $38.86 23,156,960
2024-01-24 $39.07 $39.09 $38.77 $38.81 $38.81 38,146,782
2024-01-23 $38.21 $38.43 $38.19 $38.38 $38.38 34,710,411
2024-01-22 $37.95 $38.15 $37.91 $38.05 $38.05 25,753,711
2024-01-19 $38.08 $38.42 $37.94 $38.39 $38.39 31,372,016
2024-01-18 $37.97 $38.03 $37.83 $37.99 $37.99 31,884,760
2024-01-17 $37.50 $37.70 $37.48 $37.68 $37.68 50,591,570
2024-01-16 $38.51 $38.53 $38.19 $38.25 $38.25 44,484,497
2024-01-12 $39.34 $39.50 $39.17 $39.20 $39.20 21,605,763
2024-01-11 $39.11 $39.17 $38.78 $39.06 $39.06 24,682,081
2024-01-10 $38.94 $38.97 $38.81 $38.90 $38.90 20,149,369
2024-01-09 $38.98 $39.08 $38.91 $38.99 $38.99 31,344,425
2024-01-08 $39.17 $39.57 $39.13 $39.55 $39.55 16,208,686
2024-01-05 $39.45 $39.71 $39.38 $39.44 $39.44 21,832,613
2024-01-04 $39.39 $39.60 $39.38 $39.39 $39.39 20,388,615
2024-01-03 $39.33 $39.65 $39.32 $39.52 $39.52 32,220,848
2024-01-02 $39.83 $39.95 $39.65 $39.74 $39.74 20,839,203
2023-12-29 $40.20 $40.42 $40.17 $40.21 $40.21 48,758,237
2023-12-28 $40.28 $40.44 $40.22 $40.23 $40.23 36,660,649
2023-12-27 $39.89 $39.98 $39.82 $39.92 $39.92 25,993,924
2023-12-26 $39.70 $39.77 $39.58 $39.69 $39.69 16,173,194
2023-12-22 $39.26 $39.46 $39.22 $39.38 $39.38 17,082,948
2023-12-21 $39.38 $39.60 $39.31 $39.57 $39.57 33,402,795
2023-12-20 $39.29 $39.36 $38.79 $38.84 $38.84 44,766,591
2023-12-19 $40.13 $40.36 $40.10 $40.30 $39.54 30,831,631
2023-12-18 $39.95 $39.99 $39.78 $39.96 $39.20 37,419,352
2023-12-15 $40.18 $40.28 $39.98 $39.98 $39.22 37,110,359
2023-12-14 $39.90 $40.28 $39.90 $40.22 $39.46 51,998,907
2023-12-13 $39.02 $39.66 $38.83 $39.64 $38.89 42,607,770
2023-12-12 $39.12 $39.27 $38.94 $39.25 $38.51 20,278,349
2023-12-11 $39.01 $39.25 $38.96 $39.24 $38.50 20,426,387
2023-12-08 $38.93 $39.14 $38.85 $39.01 $38.27 25,195,432
2023-12-07 $39.12 $39.20 $39.00 $39.18 $38.44 19,735,030
2023-12-06 $39.28 $39.30 $38.98 $38.99 $38.25 23,052,553
2023-12-05 $38.93 $39.09 $38.84 $39.04 $38.30 25,462,341
2023-12-04 $39.42 $39.50 $39.19 $39.28 $38.54 28,074,884
2023-12-01 $39.29 $39.73 $39.21 $39.73 $39.73 27,140,196
2023-11-30 $39.57 $39.61 $39.29 $39.56 $39.56 30,482,770
2023-11-29 $39.51 $39.72 $39.44 $39.48 $39.48 26,049,154
2023-11-28 $39.56 $39.78 $39.49 $39.71 $39.71 35,006,717
2023-11-27 $39.37 $39.42 $39.27 $39.38 $39.38 22,925,243
2023-11-24 $39.36 $39.57 $39.33 $39.54 $39.54 11,365,033
2023-11-22 $39.55 $39.64 $39.38 $39.52 $39.52 20,007,157
2023-11-21 $39.75 $39.83 $39.52 $39.60 $39.60 20,929,670
2023-11-20 $39.54 $39.92 $39.52 $39.85 $39.85 35,801,308
2023-11-17 $39.32 $39.43 $39.24 $39.36 $39.36 28,460,930
2023-11-16 $39.24 $39.50 $39.14 $39.31 $39.31 22,868,285
2023-11-15 $39.69 $39.91 $39.60 $39.69 $39.69 43,281,734
2023-11-14 $38.92 $39.42 $38.91 $39.36 $39.36 66,042,473
2023-11-13 $38.22 $38.49 $38.14 $38.34 $38.34 23,437,433
2023-11-10 $38.08 $38.35 $38.02 $38.35 $38.35 18,543,017
2023-11-09 $38.42 $38.53 $38.03 $38.08 $38.08 25,631,114
2023-11-08 $38.47 $38.62 $38.36 $38.44 $38.44 18,963,473
2023-11-07 $38.53 $38.73 $38.36 $38.70 $38.70 18,218,531
2023-11-06 $38.96 $39.00 $38.72 $38.77 $38.77 32,347,134
2023-11-03 $38.19 $38.54 $38.17 $38.46 $38.46 41,736,531
2023-11-02 $37.59 $37.72 $37.47 $37.69 $37.69 33,661,453
2023-11-01 $36.69 $37.06 $36.65 $37.04 $37.04 27,879,383
2023-10-31 $36.61 $36.72 $36.41 $36.70 $36.70 37,734,317
2023-10-30 $37.10 $37.15 $36.79 $36.91 $36.91 30,506,728
2023-10-27 $36.89 $36.95 $36.47 $36.53 $36.53 34,216,881
2023-10-26 $36.47 $36.65 $36.40 $36.56 $36.56 28,415,823
2023-10-25 $36.85 $37.00 $36.70 $36.74 $36.74 25,267,353
2023-10-24 $36.89 $37.30 $36.89 $37.23 $37.23 33,962,196
2023-10-23 $36.52 $36.91 $36.38 $36.76 $36.76 34,568,662
2023-10-20 $36.92 $37.05 $36.76 $36.79 $36.79 39,070,014
2023-10-19 $37.35 $37.55 $37.22 $37.24 $37.24 28,401,814
2023-10-18 $37.68 $37.73 $37.40 $37.46 $37.46 29,849,146
2023-10-17 $37.83 $38.23 $37.82 $38.04 $38.04 24,251,723
2023-10-16 $37.86 $38.23 $37.81 $38.14 $38.14 21,117,721
2023-10-13 $38.03 $38.16 $37.77 $37.86 $37.86 26,188,011
2023-10-12 $38.51 $38.53 $37.90 $38.00 $38.00 36,022,038
2023-10-11 $38.47 $38.57 $38.27 $38.43 $38.43 24,577,668
2023-10-10 $37.90 $38.25 $37.87 $38.19 $38.19 35,189,080
2023-10-09 $37.32 $37.66 $37.26 $37.65 $37.65 21,799,903
2023-10-06 $37.28 $37.92 $37.22 $37.83 $37.83 33,737,597
2023-10-05 $37.16 $37.32 $37.03 $37.29 $37.29 27,725,934
2023-10-04 $37.19 $37.26 $37.02 $37.15 $37.15 36,174,278
2023-10-03 $37.40 $37.55 $37.20 $37.26 $37.26 52,953,946
2023-10-02 $37.88 $37.93 $37.66 $37.76 $37.76 30,529,179
2023-09-29 $38.33 $38.33 $37.88 $37.95 $37.95 41,783,590
2023-09-28 $37.65 $37.96 $37.58 $37.92 $37.92 31,425,545
2023-09-27 $37.95 $37.98 $37.63 $37.82 $37.82 27,715,836
2023-09-26 $37.92 $38.04 $37.73 $37.76 $37.76 39,426,120
2023-09-25 $38.15 $38.34 $38.15 $38.30 $38.30 29,050,081
2023-09-22 $38.64 $38.71 $38.44 $38.47 $38.47 40,006,625
2023-09-21 $38.10 $38.20 $38.01 $38.02 $38.02 33,916,697
2023-09-20 $38.96 $39.11 $38.69 $38.69 $38.69 24,528,504
2023-09-19 $38.91 $38.98 $38.77 $38.85 $38.85 17,404,019
2023-09-18 $39.01 $39.11 $38.90 $39.08 $39.08 22,309,885
2023-09-15 $39.29 $39.36 $39.09 $39.13 $39.13 32,981,736
2023-09-14 $39.25 $39.38 $39.13 $39.28 $39.28 22,611,195
2023-09-13 $39.03 $39.16 $38.95 $39.02 $39.02 20,708,052
2023-09-12 $38.90 $39.19 $38.89 $39.07 $39.07 26,259,609
2023-09-11 $39.14 $39.21 $39.00 $39.19 $39.19 20,748,142
2023-09-08 $38.74 $38.83 $38.65 $38.71 $38.71 15,128,903
2023-09-07 $38.70 $38.73 $38.55 $38.63 $38.63 23,907,516
2023-09-06 $39.22 $39.43 $39.03 $39.09 $39.09 29,118,537
2023-09-05 $39.42 $39.46 $39.27 $39.31 $39.31 23,571,585
2023-09-01 $39.71 $39.83 $39.54 $39.63 $39.63 26,152,330
2023-08-31 $39.37 $39.39 $39.11 $39.17 $39.17 35,424,740
2023-08-30 $39.57 $39.77 $39.55 $39.66 $39.66 16,164,203
2023-08-29 $39.40 $39.82 $39.29 $39.79 $39.79 30,243,423
2023-08-28 $39.19 $39.33 $39.12 $39.29 $39.29 21,373,288
2023-08-25 $38.88 $39.00 $38.58 $38.91 $38.91 20,154,876
2023-08-24 $39.16 $39.24 $38.86 $38.87 $38.87 25,776,714
2023-08-23 $38.70 $39.07 $38.68 $39.02 $39.02 27,643,274
2023-08-22 $38.64 $38.68 $38.36 $38.41 $38.41 23,398,021
2023-08-21 $38.34 $38.52 $38.27 $38.49 $38.49 24,331,901
2023-08-18 $38.26 $38.48 $38.21 $38.40 $38.40 33,913,062
2023-08-17 $39.05 $39.07 $38.63 $38.66 $38.66 35,544,165
2023-08-16 $38.70 $38.89 $38.56 $38.57 $38.57 37,596,643
2023-08-15 $39.18 $39.18 $38.87 $38.92 $38.92 31,837,460
2023-08-14 $39.18 $39.45 $39.04 $39.37 $39.37 25,510,066
2023-08-11 $39.70 $39.73 $39.46 $39.56 $39.56 32,303,552
2023-08-10 $40.38 $40.70 $40.08 $40.15 $40.15 26,321,355
2023-08-09 $40.25 $40.28 $39.93 $40.09 $40.09 27,936,927
2023-08-08 $39.87 $40.00 $39.68 $39.99 $39.99 22,600,722
2023-08-07 $40.65 $40.65 $40.31 $40.48 $40.48 19,419,139
2023-08-04 $40.70 $40.92 $40.49 $40.54 $40.54 29,249,529
2023-08-03 $40.48 $40.74 $40.44 $40.59 $40.59 20,896,307
2023-08-02 $40.75 $40.75 $40.34 $40.43 $40.43 34,777,334
2023-08-01 $41.61 $41.65 $41.37 $41.42 $41.42 34,641,581
2023-07-31 $41.79 $42.00 $41.72 $41.95 $41.95 28,034,726
2023-07-28 $41.74 $41.96 $41.67 $41.93 $41.93 34,528,975
2023-07-27 $41.48 $41.51 $40.90 $40.94 $40.94 37,548,530
2023-07-26 $41.03 $41.57 $41.01 $41.45 $41.45 34,963,064
2023-07-25 $41.37 $41.40 $41.19 $41.21 $41.21 32,437,347
2023-07-24 $40.46 $41.02 $40.42 $40.87 $40.87 47,041,263
2023-07-21 $40.49 $40.54 $40.29 $40.32 $40.32 21,620,459
2023-07-20 $40.50 $40.60 $40.32 $40.38 $40.38 31,226,710
2023-07-19 $40.82 $40.99 $40.63 $40.68 $40.68 26,941,224
2023-07-18 $40.83 $40.92 $40.64 $40.76 $40.76 29,378,017
2023-07-17 $40.84 $41.07 $40.67 $41.06 $41.06 25,782,907
2023-07-14 $41.14 $41.16 $40.98 $41.01 $41.01 26,724,529
2023-07-13 $40.93 $41.32 $40.91 $41.24 $41.24 44,062,419
2023-07-12 $40.43 $40.74 $40.41 $40.71 $40.71 61,015,898
2023-07-11 $39.66 $39.84 $39.50 $39.82 $39.82 19,618,976
2023-07-10 $39.15 $39.44 $39.14 $39.42 $39.42 22,273,406
2023-07-07 $39.08 $39.60 $39.07 $39.39 $39.39 21,518,573
2023-07-06 $39.17 $39.23 $38.81 $38.95 $38.95 36,352,502
2023-07-05 $39.83 $39.85 $39.69 $39.76 $39.76 15,853,837
2023-07-03 $40.01 $40.21 $39.95 $40.00 $40.00 15,417,002
2023-06-30 $39.56 $39.72 $39.47 $39.56 $39.56 23,366,918
2023-06-29 $39.16 $39.29 $39.15 $39.25 $39.25 23,278,340
2023-06-28 $39.39 $39.51 $39.30 $39.46 $39.46 21,628,452
2023-06-27 $39.62 $39.72 $39.52 $39.70 $39.70 21,799,723
2023-06-26 $39.33 $39.48 $39.26 $39.30 $39.30 18,302,393
2023-06-23 $39.23 $39.23 $39.06 $39.17 $39.17 26,321,709
2023-06-22 $39.64 $39.80 $39.58 $39.75 $39.75 22,804,258
2023-06-21 $39.86 $39.96 $39.74 $39.89 $39.89 20,771,426
2023-06-20 $40.29 $40.35 $39.96 $40.08 $40.08 50,477,078
2023-06-16 $41.09 $41.09 $40.77 $40.88 $40.88 40,001,895
2023-06-15 $40.84 $41.04 $40.76 $41.02 $41.02 36,328,418
2023-06-14 $40.35 $40.73 $40.33 $40.64 $40.64 37,898,295
2023-06-13 $40.37 $40.47 $40.23 $40.34 $40.34 35,053,051
2023-06-12 $39.88 $39.99 $39.82 $39.94 $39.94 25,268,475
2023-06-09 $39.83 $40.05 $39.82 $39.86 $39.86 22,199,581
2023-06-08 $39.43 $39.72 $39.42 $39.68 $39.68 26,886,812
2023-06-07 $39.56 $39.77 $39.34 $39.40 $39.40 44,313,269
2023-06-06 $39.45 $39.93 $39.41 $39.88 $39.57 35,447,662
2023-06-05 $39.43 $39.55 $39.35 $39.53 $39.22 16,947,367
2023-06-02 $39.50 $39.64 $39.49 $39.54 $39.23 53,717,010
2023-06-01 $38.25 $38.89 $38.23 $38.87 $38.57 32,875,390
2023-05-31 $38.24 $38.25 $37.91 $38.19 $38.19 35,458,812
2023-05-30 $38.90 $38.91 $38.44 $38.55 $38.55 25,536,858
2023-05-26 $38.66 $39.07 $38.66 $39.00 $39.00 24,941,713
2023-05-25 $38.51 $38.51 $38.25 $38.32 $38.32 28,492,936
2023-05-24 $38.65 $38.67 $38.38 $38.40 $38.40 31,559,625
2023-05-23 $38.95 $39.05 $38.67 $38.69 $38.69 43,844,545
2023-05-22 $39.26 $39.47 $39.26 $39.30 $39.30 27,698,178
2023-05-19 $39.05 $39.09 $38.90 $38.98 $38.98 26,847,632
2023-05-18 $39.01 $39.03 $38.78 $38.95 $38.95 30,378,920
2023-05-17 $38.98 $39.21 $38.91 $39.16 $39.16 24,358,158
2023-05-16 $38.99 $39.15 $38.96 $38.98 $38.98 24,887,446
2023-05-15 $38.96 $39.31 $38.84 $39.26 $39.26 28,910,974
2023-05-12 $38.74 $38.75 $38.47 $38.55 $38.55 32,789,262
2023-05-11 $38.81 $39.02 $38.70 $39.01 $39.01 34,620,303
2023-05-10 $39.13 $39.26 $38.94 $39.15 $39.15 22,410,260
2023-05-09 $39.01 $39.20 $38.97 $39.17 $39.17 17,294,908
2023-05-08 $39.53 $39.55 $39.34 $39.41 $39.41 19,721,251
2023-05-05 $39.05 $39.43 $38.99 $39.39 $39.39 18,248,233
2023-05-04 $38.88 $39.00 $38.78 $38.87 $38.87 29,417,165
2023-05-03 $38.66 $38.82 $38.53 $38.56 $38.56 18,827,810
2023-05-02 $38.85 $38.85 $38.48 $38.62 $38.62 24,041,493
2023-05-01 $38.97 $39.27 $38.95 $39.00 $39.00 16,796,995
2023-04-28 $38.94 $39.16 $38.92 $39.13 $39.13 22,480,970
2023-04-27 $38.63 $38.98 $38.59 $38.93 $38.93 22,264,927
2023-04-26 $38.66 $38.69 $38.38 $38.41 $38.41 37,979,554
2023-04-25 $38.40 $38.43 $38.13 $38.19 $38.19 31,095,114
2023-04-24 $38.92 $38.98 $38.79 $38.92 $38.92 19,963,280
2023-04-21 $39.04 $39.06 $38.79 $39.01 $39.01 26,632,615
2023-04-20 $39.39 $39.62 $39.26 $39.38 $39.38 29,763,644
2023-04-19 $39.38 $39.49 $39.30 $39.44 $39.44 25,851,726
2023-04-18 $39.96 $40.01 $39.74 $39.84 $39.84 23,990,644
2023-04-17 $39.88 $39.95 $39.73 $39.89 $39.89 24,382,134
2023-04-14 $39.75 $39.92 $39.53 $39.72 $39.72 26,673,227
2023-04-13 $39.85 $40.00 $39.81 $39.93 $39.93 28,752,750
2023-04-12 $39.80 $39.83 $39.31 $39.39 $39.39 29,882,231
2023-04-11 $39.77 $39.84 $39.65 $39.67 $39.67 23,177,049
2023-04-10 $39.27 $39.44 $39.20 $39.43 $39.43 20,271,737
2023-04-06 $39.14 $39.47 $39.04 $39.39 $39.39 22,277,669
2023-04-05 $39.46 $39.49 $39.09 $39.23 $39.23 35,785,548
2023-04-04 $39.47 $39.57 $39.35 $39.54 $39.54 31,518,729
2023-04-03 $39.44 $39.57 $39.32 $39.54 $39.54 19,637,663
2023-03-31 $39.51 $39.62 $39.32 $39.46 $39.46 36,174,655
2023-03-30 $39.46 $39.61 $39.35 $39.51 $39.51 32,982,191
2023-03-29 $39.00 $39.18 $38.90 $39.12 $39.12 32,173,200
2023-03-28 $38.80 $39.01 $38.76 $39.01 $39.01 43,707,605
2023-03-27 $38.40 $38.49 $38.26 $38.46 $38.46 36,646,669
2023-03-24 $38.46 $38.68 $38.39 $38.67 $38.67 28,046,030
2023-03-23 $38.97 $39.21 $38.58 $38.77 $38.77 39,605,729
2023-03-22 $38.37 $38.82 $38.22 $38.24 $38.24 40,375,321
2023-03-21 $38.04 $38.19 $37.89 $38.09 $38.09 27,670,620
2023-03-20 $37.53 $37.83 $37.44 $37.75 $37.75 28,296,397
2023-03-17 $37.81 $37.87 $37.48 $37.61 $37.61 40,165,563
2023-03-16 $37.21 $37.86 $37.15 $37.84 $37.84 39,885,516
2023-03-15 $37.09 $37.28 $36.90 $37.27 $37.27 53,216,978
2023-03-14 $37.84 $38.02 $37.72 $37.92 $37.92 36,333,442
2023-03-13 $37.73 $38.17 $37.65 $37.90 $37.90 43,071,440
2023-03-10 $38.02 $38.25 $37.80 $37.84 $37.84 49,329,407
2023-03-09 $38.51 $38.58 $37.96 $38.04 $38.04 40,118,857
2023-03-08 $38.75 $38.98 $38.74 $38.90 $38.90 18,795,881
2023-03-07 $39.24 $39.25 $38.71 $38.74 $38.74 36,382,359
2023-03-06 $39.51 $39.68 $39.39 $39.40 $39.40 26,014,297
2023-03-03 $39.32 $39.58 $39.27 $39.54 $39.54 20,682,440
2023-03-02 $38.87 $39.29 $38.80 $39.19 $39.19 28,952,990
2023-03-01 $39.17 $39.21 $38.97 $39.05 $39.05 39,597,537
2023-02-28 $38.36 $38.52 $38.19 $38.23 $38.23 39,670,647
2023-02-27 $38.53 $38.60 $38.42 $38.50 $38.50 23,528,533
2023-02-24 $38.31 $38.49 $38.15 $38.30 $38.30 48,596,306
2023-02-23 $39.50 $39.56 $38.93 $39.18 $39.18 28,551,714
2023-02-22 $39.07 $39.20 $38.87 $38.99 $38.99 37,035,483
2023-02-21 $39.40 $39.62 $39.17 $39.18 $39.18 33,984,275
2023-02-17 $39.67 $39.79 $39.52 $39.68 $39.68 35,131,677
2023-02-16 $39.92 $40.31 $39.81 $40.12 $40.12 29,721,772
2023-02-15 $39.84 $40.11 $39.77 $40.11 $40.11 31,114,554
2023-02-14 $40.23 $40.64 $40.10 $40.45 $40.45 21,664,339
2023-02-13 $40.33 $40.60 $40.24 $40.52 $40.52 20,906,694
2023-02-10 $40.35 $40.37 $40.06 $40.19 $40.19 34,464,031
2023-02-09 $40.96 $41.00 $40.44 $40.58 $40.58 27,083,842
2023-02-08 $40.54 $40.60 $40.22 $40.39 $40.39 38,255,409
2023-02-07 $40.34 $40.60 $40.05 $40.44 $40.44 31,941,581
2023-02-06 $40.15 $40.36 $40.00 $40.28 $40.28 41,471,507
2023-02-03 $41.11 $41.40 $40.78 $40.88 $40.88 42,340,972
2023-02-02 $41.87 $41.90 $41.42 $41.62 $41.62 45,943,769
2023-02-01 $41.55 $42.03 $41.27 $41.87 $41.87 51,809,125
2023-01-31 $41.09 $41.36 $41.01 $41.36 $41.36 43,197,759
2023-01-30 $41.63 $41.82 $41.43 $41.45 $41.45 38,598,299
2023-01-27 $42.36 $42.38 $42.10 $42.30 $42.30 36,989,059
2023-01-26 $42.44 $42.53 $42.21 $42.50 $42.50 28,722,089
2023-01-25 $41.84 $42.10 $41.61 $42.10 $42.10 30,325,116
2023-01-24 $41.87 $42.09 $41.81 $42.06 $42.06 34,713,267
2023-01-23 $41.79 $42.23 $41.76 $42.03 $42.03 38,252,692
2023-01-20 $41.39 $41.73 $41.26 $41.73 $41.73 42,854,853
2023-01-19 $40.96 $41.25 $40.94 $41.10 $41.10 33,834,923
2023-01-18 $41.43 $41.48 $40.77 $40.79 $40.79 54,860,346
2023-01-17 $41.02 $41.12 $40.90 $41.07 $41.07 39,955,710
2023-01-13 $40.98 $41.33 $40.97 $41.30 $41.30 32,838,925
2023-01-12 $40.89 $41.12 $40.50 $41.03 $41.03 42,088,849
2023-01-11 $40.59 $40.84 $40.52 $40.83 $40.83 41,854,837
2023-01-10 $40.48 $40.67 $40.28 $40.66 $40.66 34,936,535
2023-01-09 $40.55 $40.68 $40.35 $40.37 $40.37 59,967,547
2023-01-06 $39.50 $40.09 $39.26 $40.07 $40.07 49,058,048
2023-01-05 $38.99 $39.33 $38.98 $39.25 $39.25 25,175,581
2023-01-04 $38.90 $39.41 $38.68 $39.37 $39.37 52,974,495
2023-01-03 $38.34 $38.64 $38.11 $38.22 $38.22 35,557,884
2022-12-30 $38.14 $38.31 $37.76 $37.90 $37.90 38,297,786
2022-12-29 $38.23 $38.49 $38.18 $38.43 $38.43 27,088,685
2022-12-28 $38.26 $38.30 $37.78 $37.80 $37.80 31,813,851
2022-12-27 $38.13 $38.56 $38.08 $38.36 $38.36 42,338,892
2022-12-23 $37.79 $37.91 $37.61 $37.80 $37.80 19,543,302
2022-12-22 $38.08 $38.11 $37.57 $37.85 $37.85 27,012,428
2022-12-21 $37.79 $38.19 $37.71 $38.19 $38.19 23,607,710
2022-12-20 $37.73 $38.00 $37.69 $37.85 $37.85 25,688,184
2022-12-19 $38.11 $38.11 $37.79 $37.86 $37.86 22,995,332
2022-12-16 $37.90 $38.07 $37.77 $37.83 $37.83 48,065,155
2022-12-15 $38.32 $38.45 $37.69 $37.72 $37.72 48,081,332
2022-12-14 $38.60 $38.80 $38.31 $38.61 $38.61 62,300,912
2022-12-13 $39.11 $39.21 $38.51 $38.59 $38.59 60,886,936
2022-12-12 $38.88 $38.90 $38.57 $38.90 $38.32 41,524,592
2022-12-09 $39.35 $39.41 $39.02 $39.02 $38.44 48,742,711
2022-12-08 $39.19 $39.40 $39.06 $39.28 $38.69 41,138,161
2022-12-07 $38.75 $38.96 $38.68 $38.81 $38.23 46,263,421
2022-12-06 $39.24 $39.29 $38.94 $39.04 $39.04 31,552,846
2022-12-05 $39.53 $39.55 $38.99 $39.09 $39.09 62,268,820
2022-12-02 $39.01 $39.66 $39.01 $39.54 $39.54 47,593,698
2022-12-01 $39.63 $39.71 $39.25 $39.39 $39.39 50,195,887
2022-11-30 $39.24 $39.68 $38.98 $39.52 $39.52 103,403,394
2022-11-29 $38.40 $38.58 $38.31 $38.41 $38.41 50,909,515
2022-11-28 $37.59 $38.00 $37.59 $37.60 $37.60 45,016,029
2022-11-25 $37.84 $37.88 $37.74 $37.77 $37.77 19,986,866
2022-11-23 $37.69 $37.98 $37.68 $37.95 $37.95 43,490,574
2022-11-22 $37.46 $37.65 $37.39 $37.64 $37.64 33,677,926
2022-11-21 $37.54 $37.63 $37.35 $37.55 $37.55 29,250,898
2022-11-18 $38.14 $38.15 $37.85 $38.03 $38.03 45,040,239
2022-11-17 $37.49 $38.30 $37.48 $38.25 $38.25 56,473,763
2022-11-16 $38.47 $38.52 $38.12 $38.18 $38.18 49,376,531
2022-11-15 $39.12 $39.16 $38.54 $38.80 $38.80 77,069,271
2022-11-14 $37.95 $38.20 $37.79 $37.93 $37.93 42,158,218
2022-11-11 $37.87 $38.21 $37.78 $38.16 $38.16 52,270,396
2022-11-10 $36.82 $37.18 $36.67 $37.15 $37.15 53,986,881
2022-11-09 $36.21 $36.38 $35.80 $35.85 $35.85 34,148,663
2022-11-08 $36.29 $36.67 $36.16 $36.48 $36.48 36,282,359
2022-11-07 $36.43 $36.51 $36.09 $36.22 $36.22 38,404,823
2022-11-04 $36.03 $36.20 $35.67 $36.20 $36.20 70,533,628
2022-11-03 $34.30 $34.84 $34.28 $34.73 $34.73 38,319,265
2022-11-02 $34.90 $35.32 $34.50 $34.53 $34.53 47,646,752
2022-11-01 $35.10 $35.15 $34.70 $34.82 $34.82 50,932,843
2022-10-31 $33.92 $34.27 $33.92 $34.19 $34.19 44,107,389
2022-10-28 $34.03 $34.33 $33.95 $34.29 $34.29 46,296,731
2022-10-27 $34.53 $34.86 $34.46 $34.50 $34.50 34,227,602
2022-10-26 $34.31 $35.08 $34.31 $34.77 $34.77 37,978,149
2022-10-25 $33.98 $34.28 $33.95 $34.21 $34.21 31,871,488
2022-10-24 $33.97 $34.01 $33.49 $33.93 $33.93 54,937,588
2022-10-21 $34.66 $35.31 $34.53 $35.27 $35.27 43,879,540
2022-10-20 $34.77 $35.29 $34.70 $34.74 $34.74 44,239,968
2022-10-19 $34.61 $34.81 $34.39 $34.52 $34.52 31,371,610
2022-10-18 $35.49 $35.57 $34.90 $35.16 $35.16 33,911,113
2022-10-17 $34.91 $35.27 $34.91 $35.15 $35.15 51,122,060
2022-10-14 $34.95 $34.96 $34.18 $34.21 $34.21 33,384,589
2022-10-13 $33.75 $34.93 $33.67 $34.73 $34.73 51,431,223
2022-10-12 $34.62 $34.81 $34.51 $34.63 $34.63 42,471,896
2022-10-11 $34.76 $35.01 $34.48 $34.59 $34.59 46,679,013
2022-10-10 $35.42 $35.44 $35.02 $35.15 $35.15 31,109,865
2022-10-07 $36.07 $36.13 $35.59 $35.65 $35.65 35,957,596
2022-10-06 $36.51 $36.72 $36.38 $36.41 $36.41 29,747,195
2022-10-05 $36.51 $36.76 $36.25 $36.63 $36.63 30,037,225
2022-10-04 $36.20 $36.72 $36.18 $36.61 $36.61 51,598,591
2022-10-03 $35.12 $35.54 $34.96 $35.45 $35.45 41,489,691
2022-09-30 $34.92 $35.25 $34.85 $34.88 $34.88 50,082,350
2022-09-29 $35.18 $35.20 $34.72 $35.01 $35.01 43,114,064
2022-09-28 $35.27 $35.90 $35.19 $35.81 $35.81 49,946,846
2022-09-27 $35.78 $36.03 $35.34 $35.50 $35.50 47,114,146
2022-09-26 $35.76 $35.96 $35.47 $35.54 $35.54 53,011,920
2022-09-23 $36.21 $36.26 $35.80 $35.98 $35.98 49,807,147
2022-09-22 $37.05 $37.15 $36.81 $36.89 $36.89 36,937,778
2022-09-21 $37.48 $37.72 $37.02 $37.07 $37.07 62,370,483
2022-09-20 $37.73 $37.87 $37.56 $37.70 $37.70 36,967,528
2022-09-19 $37.48 $37.94 $37.46 $37.91 $37.91 33,531,661
2022-09-16 $37.78 $37.91 $37.61 $37.79 $37.79 67,124,965
2022-09-15 $38.27 $38.52 $38.07 $38.14 $38.14 47,618,877
2022-09-14 $38.60 $38.67 $38.39 $38.55 $38.55 37,146,249
2022-09-13 $38.81 $38.97 $38.29 $38.36 $38.36 44,191,487
2022-09-12 $39.37 $39.64 $39.27 $39.58 $39.58 41,791,003
2022-09-09 $38.78 $39.09 $38.77 $39.00 $39.00 26,119,615
2022-09-08 $38.24 $38.47 $38.12 $38.43 $38.43 55,415,062
2022-09-07 $38.12 $38.65 $38.08 $38.64 $38.64 39,074,741
2022-09-06 $38.62 $38.68 $38.27 $38.30 $38.30 46,540,723
2022-09-02 $39.05 $39.22 $38.67 $38.76 $38.76 35,916,945
2022-09-01 $39.05 $39.13 $38.72 $39.12 $39.12 38,353,380
2022-08-31 $39.67 $39.84 $39.40 $39.43 $39.43 37,142,243
2022-08-30 $39.89 $39.90 $39.14 $39.29 $39.29 34,508,591
2022-08-29 $39.83 $40.07 $39.75 $39.76 $39.76 22,653,950
2022-08-26 $40.92 $40.96 $39.97 $40.01 $40.01 41,080,902
2022-08-25 $40.18 $40.62 $40.10 $40.61 $40.61 44,653,066
2022-08-24 $39.44 $39.99 $39.41 $39.75 $39.75 23,561,593
2022-08-23 $39.59 $39.92 $39.51 $39.76 $39.76 33,028,158
2022-08-22 $39.58 $39.70 $39.51 $39.55 $39.55 26,934,138
2022-08-19 $40.08 $40.12 $39.78 $39.90 $39.90 36,042,864
2022-08-18 $40.53 $40.56 $40.26 $40.45 $40.45 30,612,065
2022-08-17 $40.65 $40.88 $40.56 $40.68 $40.68 34,206,675
2022-08-16 $40.76 $40.96 $40.72 $40.85 $40.85 20,906,967
2022-08-15 $40.69 $40.94 $40.66 $40.86 $40.86 29,734,516
2022-08-12 $40.62 $41.07 $40.61 $41.05 $41.05 24,877,884
2022-08-11 $40.79 $41.20 $40.54 $40.62 $40.62 39,235,317
2022-08-10 $40.23 $40.50 $40.08 $40.46 $40.46 27,028,180
2022-08-09 $40.15 $40.21 $39.88 $39.96 $39.96 22,828,560
2022-08-08 $40.13 $40.35 $40.02 $40.11 $40.11 39,088,068
2022-08-05 $39.77 $40.12 $39.74 $40.06 $40.06 28,488,535
2022-08-04 $40.00 $40.14 $39.86 $40.02 $40.02 31,865,156
2022-08-03 $39.49 $39.82 $39.33 $39.74 $39.74 34,939,542
2022-08-02 $39.27 $39.85 $39.18 $39.43 $39.43 41,014,352
2022-08-01 $39.55 $39.91 $39.31 $39.62 $39.62 34,807,952
2022-07-29 $39.63 $39.99 $39.45 $39.96 $39.96 54,050,655
2022-07-28 $40.04 $40.21 $39.59 $40.15 $40.15 37,796,675
2022-07-27 $39.57 $40.08 $39.41 $39.98 $39.98 37,678,899
2022-07-26 $39.57 $39.67 $39.18 $39.25 $39.25 22,891,384
2022-07-25 $39.49 $39.60 $39.39 $39.56 $39.56 21,653,232
2022-07-22 $39.73 $39.81 $39.24 $39.42 $39.42 25,611,771
2022-07-21 $39.50 $39.84 $39.43 $39.82 $39.82 36,814,897
2022-07-20 $39.39 $39.50 $39.19 $39.37 $39.37 38,969,941
2022-07-19 $39.35 $39.58 $39.27 $39.54 $39.54 33,006,249
2022-07-18 $39.24 $39.44 $38.84 $38.90 $38.90 38,982,916
2022-07-15 $38.45 $38.67 $38.12 $38.63 $38.63 44,468,404
2022-07-14 $38.37 $38.50 $38.05 $38.43 $38.43 43,245,365
2022-07-13 $38.30 $38.99 $38.30 $38.78 $38.78 39,415,686
2022-07-12 $38.86 $39.07 $38.68 $38.87 $38.87 24,669,741
2022-07-11 $39.18 $39.23 $38.86 $39.02 $39.02 52,682,483
2022-07-08 $39.96 $40.26 $39.81 $40.09 $40.09 20,993,464
2022-07-07 $39.84 $40.27 $39.83 $40.09 $40.09 56,831,508
2022-07-06 $39.25 $39.41 $38.96 $39.30 $39.30 36,060,276
2022-07-05 $39.03 $39.54 $38.87 $39.54 $39.54 49,452,627
2022-07-01 $39.62 $39.86 $39.37 $39.85 $39.85 44,010,619
2022-06-30 $39.75 $40.19 $39.51 $40.10 $40.10 52,233,183
2022-06-29 $40.36 $40.45 $40.16 $40.29 $40.29 33,969,157
2022-06-28 $41.03 $41.19 $40.42 $40.45 $40.45 31,095,696
2022-06-27 $40.92 $40.94 $40.63 $40.70 $40.70 27,076,383
2022-06-24 $40.17 $40.68 $40.10 $40.65 $40.65 41,176,340
2022-06-23 $39.71 $39.92 $39.36 $39.71 $39.71 44,261,632
2022-06-22 $39.48 $39.86 $39.41 $39.59 $39.59 41,337,935
2022-06-21 $40.24 $40.48 $40.18 $40.31 $40.31 35,943,853
2022-06-17 $39.95 $40.05 $39.42 $39.67 $39.67 63,646,277
2022-06-16 $39.55 $39.72 $39.26 $39.52 $39.52 68,035,843
2022-06-15 $40.38 $41.05 $40.16 $40.77 $40.77 67,577,892
2022-06-14 $40.10 $40.41 $40.00 $40.24 $40.24 58,868,440
2022-06-13 $40.06 $40.31 $39.53 $39.69 $39.69 67,647,031
2022-06-10 $41.50 $41.58 $41.03 $41.13 $41.13 44,176,784
2022-06-09 $42.22 $42.31 $41.56 $41.59 $41.59 53,115,977
2022-06-08 $42.94 $43.13 $42.78 $42.96 $42.59 43,591,826
2022-06-07 $42.34 $42.77 $42.27 $42.73 $42.36 57,455,308
2022-06-06 $43.13 $43.23 $42.49 $42.60 $42.23 43,126,061
2022-06-03 $42.66 $42.67 $42.27 $42.37 $42.00 39,337,078
2022-06-02 $42.51 $43.09 $42.40 $43.07 $42.70 44,322,320
2022-06-01 $42.91 $42.96 $42.16 $42.34 $41.97 40,495,649
2022-05-31 $43.13 $43.14 $42.64 $42.64 $42.27 72,069,005
2022-05-27 $41.86 $42.07 $41.73 $42.05 $41.69 31,262,934
2022-05-26 $40.86 $41.67 $40.86 $41.57 $41.21 51,355,768
2022-05-25 $40.62 $41.03 $40.55 $40.93 $40.58 37,863,216
2022-05-24 $40.81 $40.84 $40.35 $40.73 $40.38 46,400,467
2022-05-23 $41.39 $41.57 $41.18 $41.45 $41.09 36,619,406
2022-05-20 $41.41 $41.56 $40.59 $41.14 $40.79 59,025,369
2022-05-19 $40.49 $41.15 $40.49 $40.97 $40.62 55,163,654
2022-05-18 $41.03 $41.20 $40.27 $40.33 $39.98 53,296,348
2022-05-17 $41.40 $41.45 $40.99 $41.32 $40.96 49,516,433
2022-05-16 $40.19 $40.50 $40.10 $40.33 $39.98 32,424,976
2022-05-13 $39.84 $40.50 $39.81 $40.49 $40.14 49,196,095
2022-05-12 $39.25 $39.75 $38.95 $39.40 $39.06 73,481,269
2022-05-11 $40.21 $40.52 $39.63 $39.66 $39.32 75,198,469
2022-05-10 $40.35 $40.40 $39.59 $39.94 $39.60 69,865,069
2022-05-09 $40.19 $40.41 $39.72 $39.75 $39.41 83,251,550
2022-05-06 $41.11 $41.24 $40.69 $40.93 $40.58 67,425,784
2022-05-05 $42.20 $42.27 $41.12 $41.50 $41.14 63,268,880
2022-05-04 $42.20 $43.17 $41.94 $43.09 $42.72 52,479,179
2022-05-03 $42.59 $42.69 $42.43 $42.63 $42.26 45,593,119
2022-05-02 $42.26 $42.48 $41.81 $42.32 $41.95 55,015,808
2022-04-29 $43.03 $43.22 $42.35 $42.38 $42.38 61,703,926
2022-04-28 $41.97 $42.29 $41.54 $42.23 $42.23 43,769,874
2022-04-27 $41.46 $41.89 $41.40 $41.63 $41.63 61,593,961
2022-04-26 $41.80 $41.85 $41.15 $41.15 $41.15 63,211,570
2022-04-25 $41.68 $42.13 $41.59 $42.07 $42.07 67,643,841
2022-04-22 $42.84 $43.12 $42.37 $42.38 $42.38 68,371,929
2022-04-21 $43.61 $43.69 $42.67 $42.76 $42.76 44,857,422
2022-04-20 $43.91 $43.92 $43.52 $43.60 $43.60 36,175,951
2022-04-19 $43.62 $43.89 $43.43 $43.86 $43.86 40,066,440
2022-04-18 $44.00 $44.29 $43.86 $44.08 $44.08 29,106,458
2022-04-14 $44.57 $44.59 $44.20 $44.23 $44.23 38,915,067
2022-04-13 $44.47 $44.88 $44.44 $44.81 $44.81 33,529,439
2022-04-12 $44.73 $44.77 $44.19 $44.23 $44.23 41,815,159
2022-04-11 $44.54 $44.73 $44.35 $44.37 $44.37 47,878,166
2022-04-08 $45.02 $45.17 $44.88 $44.93 $44.93 41,263,435
2022-04-07 $44.99 $45.10 $44.67 $44.89 $44.89 38,954,957
2022-04-06 $45.55 $45.61 $45.03 $45.25 $45.25 56,877,144
2022-04-05 $46.52 $46.52 $45.77 $45.85 $45.85 42,763,866
2022-04-04 $46.50 $46.78 $46.34 $46.71 $46.71 48,057,674
2022-04-01 $46.01 $46.15 $45.62 $45.90 $45.90 54,193,647
2022-03-31 $45.63 $45.66 $45.12 $45.15 $45.15 74,448,369
2022-03-30 $45.89 $46.23 $45.74 $45.84 $45.84 57,717,399
2022-03-29 $45.98 $46.10 $45.73 $45.97 $45.97 54,088,180
2022-03-28 $45.09 $45.22 $44.81 $45.20 $45.20 49,756,950
2022-03-25 $45.00 $45.07 $44.75 $45.05 $45.05 37,501,720
2022-03-24 $45.20 $45.45 $45.05 $45.41 $45.41 52,016,599
2022-03-23 $45.03 $45.67 $44.92 $45.17 $45.17 76,986,656
2022-03-22 $45.28 $45.62 $45.25 $45.47 $45.47 56,195,787
2022-03-21 $44.70 $44.85 $44.32 $44.66 $44.66 57,785,561
2022-03-18 $44.35 $45.45 $44.24 $45.36 $45.36 74,915,378
2022-03-17 $44.56 $44.80 $44.15 $44.72 $44.72 80,743,564
2022-03-16 $43.53 $45.04 $43.32 $44.95 $44.95 134,225,676
2022-03-15 $40.96 $41.67 $40.80 $41.60 $41.60 85,987,473
2022-03-14 $42.07 $42.37 $41.42 $41.54 $41.54 85,650,997
2022-03-11 $43.73 $43.78 $42.56 $42.57 $42.57 72,846,776
2022-03-10 $43.62 $43.69 $43.21 $43.48 $43.48 59,158,298
2022-03-09 $43.77 $44.42 $43.61 $44.31 $44.31 59,840,921
2022-03-08 $43.17 $43.63 $42.73 $43.09 $43.09 90,831,466
2022-03-07 $43.86 $44.02 $42.91 $42.95 $42.95 77,557,695
2022-03-04 $44.64 $44.91 $44.37 $44.62 $44.62 68,351,792
2022-03-03 $46.01 $46.10 $45.45 $45.54 $45.54 57,514,131
2022-03-02 $46.15 $46.39 $45.71 $46.19 $46.19 61,858,699
2022-03-01 $46.50 $46.86 $45.84 $46.11 $46.11 72,297,336
2022-02-28 $46.25 $46.85 $46.18 $46.73 $46.73 79,366,590
2022-02-25 $46.69 $47.40 $46.46 $47.35 $47.35 58,887,868
2022-02-24 $45.04 $46.52 $45.01 $46.49 $46.49 95,679,505
2022-02-23 $48.24 $48.27 $47.38 $47.47 $47.47 38,873,698
2022-02-22 $48.02 $48.37 $47.72 $48.03 $48.03 59,806,043
2022-02-18 $49.03 $49.06 $48.62 $48.72 $48.72 41,312,339
2022-02-17 $49.56 $49.66 $49.11 $49.21 $49.21 41,245,306
2022-02-16 $49.37 $49.99 $49.33 $49.79 $49.79 47,236,827
2022-02-15 $49.03 $49.47 $48.99 $49.43 $49.43 32,939,335
2022-02-14 $48.51 $48.62 $48.12 $48.38 $48.38 59,439,822
2022-02-11 $49.49 $49.70 $48.64 $48.72 $48.72 53,838,300
2022-02-10 $49.39 $50.11 $49.38 $49.47 $49.47 55,440,723
2022-02-09 $49.44 $49.83 $49.38 $49.80 $49.80 40,082,912
2022-02-08 $48.48 $49.04 $48.46 $49.03 $49.03 25,562,307
2022-02-07 $48.45 $48.84 $48.41 $48.56 $48.56 31,917,110
2022-02-04 $48.32 $48.89 $48.22 $48.66 $48.66 36,644,187
2022-02-03 $48.45 $48.78 $48.37 $48.54 $48.54 38,246,759
2022-02-02 $49.33 $49.36 $48.73 $49.06 $49.06 35,128,102
2022-02-01 $49.02 $49.14 $48.60 $49.14 $49.14 50,158,023
2022-01-31 $47.89 $48.90 $47.84 $48.84 $48.84 65,614,892
2022-01-28 $47.16 $47.32 $46.66 $47.29 $47.29 48,799,306
2022-01-27 $47.60 $47.68 $47.04 $47.06 $47.06 61,064,012
2022-01-26 $48.49 $48.58 $47.51 $47.61 $47.61 55,516,742
2022-01-25 $48.03 $48.48 $47.72 $48.22 $48.22 54,804,125
2022-01-24 $48.23 $48.32 $47.19 $48.31 $48.31 87,788,425
2022-01-21 $49.62 $49.69 $48.95 $49.00 $49.00 59,673,805
2022-01-20 $50.26 $50.54 $49.67 $49.72 $49.72 58,279,461
2022-01-19 $49.59 $49.70 $49.39 $49.43 $49.43 43,626,940
2022-01-18 $49.21 $49.50 $49.15 $49.22 $49.22 44,215,959
2022-01-14 $49.99 $50.20 $49.82 $50.11 $50.11 40,642,296
2022-01-13 $50.64 $50.68 $50.09 $50.13 $50.13 33,229,013
2022-01-12 $50.64 $50.89 $50.46 $50.85 $50.85 56,499,124
2022-01-11 $49.31 $50.04 $49.16 $50.02 $50.02 56,526,016
2022-01-10 $48.94 $49.08 $48.56 $48.89 $48.89 43,581,753
2022-01-07 $48.69 $48.98 $48.50 $48.89 $48.89 32,640,999
2022-01-06 $48.36 $48.68 $48.16 $48.45 $48.45 34,288,708
2022-01-05 $48.80 $49.15 $48.22 $48.23 $48.23 46,425,132
2022-01-04 $49.26 $49.26 $48.93 $49.03 $49.03 24,579,515
2022-01-03 $49.08 $49.26 $48.78 $49.20 $49.20 27,572,713
2021-12-31 $48.98 $49.35 $48.84 $48.85 $48.85 29,770,211
2021-12-30 $48.50 $49.22 $48.50 $49.09 $49.09 34,900,270
2021-12-29 $48.69 $48.71 $48.34 $48.56 $48.53 27,939,159
2021-12-28 $48.96 $49.00 $48.76 $48.78 $48.75 24,529,840
2021-12-27 $48.73 $49.01 $48.73 $48.94 $48.91 27,012,674
2021-12-23 $48.54 $48.81 $48.40 $48.72 $48.69 22,174,437
2021-12-22 $48.10 $48.49 $48.00 $48.47 $48.44 27,630,845
2021-12-21 $47.83 $48.25 $47.80 $48.24 $48.21 31,786,877
2021-12-20 $47.49 $47.49 $47.15 $47.44 $47.41 40,091,657
2021-12-17 $48.04 $48.35 $47.94 $48.16 $48.13 55,498,587
2021-12-16 $48.72 $48.91 $48.31 $48.40 $48.37 60,401,128
2021-12-15 $48.16 $48.38 $47.65 $48.34 $48.31 57,129,094
2021-12-14 $48.31 $48.61 $48.27 $48.48 $48.45 42,023,896
2021-12-13 $48.98 $49.03 $48.47 $48.59 $48.56 50,773,405
2021-12-10 $50.03 $50.15 $49.90 $50.08 $49.34 42,011,276
2021-12-09 $50.12 $50.31 $49.98 $50.04 $49.30 36,476,036
2021-12-08 $50.10 $50.42 $49.97 $50.28 $49.53 38,176,506
2021-12-07 $49.91 $50.11 $49.87 $50.08 $49.34 51,825,037
2021-12-06 $48.88 $49.33 $48.67 $49.30 $48.57 54,871,289
2021-12-03 $49.56 $49.65 $48.71 $48.92 $48.19 79,115,063
2021-12-02 $49.61 $49.97 $49.35 $49.62 $48.88 73,971,372
2021-12-01 $49.61 $49.98 $48.99 $49.02 $48.29 52,674,807
2021-11-30 $48.89 $49.17 $48.35 $48.84 $48.11 81,647,456
2021-11-29 $49.21 $49.22 $48.73 $48.89 $48.16 44,405,045
2021-11-26 $49.07 $49.11 $48.51 $48.70 $47.98 58,023,260
2021-11-24 $50.14 $50.40 $50.02 $50.39 $49.64 32,810,646
2021-11-23 $50.52 $50.71 $50.24 $50.46 $49.71 38,638,436
2021-11-22 $50.85 $50.99 $50.49 $50.51 $49.76 37,116,192
2021-11-19 $51.06 $51.23 $50.89 $50.92 $50.16 36,975,739
2021-11-18 $51.12 $51.14 $50.75 $51.00 $50.24 36,719,870
2021-11-17 $51.96 $51.98 $51.48 $51.63 $50.86 22,601,919
2021-11-16 $51.91 $52.01 $51.71 $51.90 $51.13 32,899,225
2021-11-15 $52.12 $52.14 $51.78 $51.83 $51.06 31,610,660
2021-11-12 $51.85 $52.06 $51.78 $52.00 $51.23 31,128,840
2021-11-11 $51.65 $52.00 $51.64 $51.86 $51.09 55,636,791
2021-11-10 $51.31 $51.53 $50.86 $50.98 $50.22 36,032,563
2021-11-09 $51.42 $51.58 $51.10 $51.19 $50.43 27,760,003
2021-11-08 $51.28 $51.45 $51.22 $51.39 $50.63 23,735,312
2021-11-05 $51.16 $51.18 $50.75 $50.92 $50.16 23,969,881
2021-11-04 $51.21 $51.24 $50.80 $50.98 $50.22 23,722,435
2021-11-03 $50.80 $51.18 $50.62 $51.10 $50.34 49,350,822
2021-11-02 $50.95 $50.98 $50.78 $50.86 $50.10 32,678,891
2021-11-01 $50.89 $51.34 $50.85 $51.32 $50.56 31,173,067
2021-10-29 $50.99 $51.07 $50.65 $50.92 $50.16 51,488,872
2021-10-28 $51.39 $51.67 $51.25 $51.67 $50.90 27,363,496
2021-10-27 $51.72 $51.97 $51.57 $51.62 $50.85 32,422,138
2021-10-26 $52.44 $52.50 $51.95 $52.04 $51.27 32,195,245
2021-10-25 $52.28 $52.39 $52.02 $52.31 $51.53 32,479,912
2021-10-22 $52.21 $52.42 $51.85 $52.04 $51.27 51,230,954
2021-10-21 $52.09 $52.22 $51.99 $52.15 $51.38 35,403,970
2021-10-20 $52.62 $52.62 $52.37 $52.49 $51.71 27,540,285
2021-10-19 $52.21 $52.56 $52.13 $52.50 $51.72 40,639,867
2021-10-18 $51.61 $51.96 $51.57 $51.81 $51.04 26,239,134
2021-10-15 $51.63 $52.03 $51.52 $51.94 $51.17 41,223,763
2021-10-14 $51.43 $51.48 $51.14 $51.32 $50.56 23,980,893
2021-10-13 $50.93 $51.26 $50.79 $51.16 $50.40 35,305,567
2021-10-12 $50.75 $50.82 $50.42 $50.46 $49.71 29,309,410
2021-10-11 $51.07 $51.23 $50.70 $50.72 $49.97 26,808,286
2021-10-08 $50.76 $50.91 $50.64 $50.82 $50.06 24,990,622
2021-10-07 $50.37 $50.87 $50.33 $50.63 $49.88 60,345,110
2021-10-06 $49.20 $49.71 $49.11 $49.66 $48.92 57,466,033
2021-10-05 $49.73 $50.13 $49.68 $49.94 $49.20 28,762,192
2021-10-04 $49.91 $49.95 $49.28 $49.59 $48.85 43,597,127
2021-10-01 $50.37 $50.51 $49.88 $50.33 $49.58 45,259,227
2021-09-30 $50.56 $50.74 $50.28 $50.38 $49.63 66,460,128
2021-09-29 $50.32 $50.46 $49.96 $49.98 $49.24 43,140,608
2021-09-28 $50.86 $50.92 $50.29 $50.45 $49.70 44,156,315
2021-09-27 $50.83 $51.23 $50.67 $51.11 $50.35 31,181,730
2021-09-24 $50.85 $50.95 $50.73 $50.78 $50.03 29,743,499
2021-09-23 $51.23 $51.44 $51.12 $51.39 $50.63 27,138,382
2021-09-22 $50.83 $51.34 $50.82 $50.99 $50.23 46,189,176
2021-09-21 $50.36 $50.50 $50.14 $50.36 $49.61 39,347,377
2021-09-20 $50.15 $50.42 $49.57 $49.99 $49.25 52,798,161
2021-09-17 $51.61 $51.67 $51.27 $51.37 $50.61 45,481,415
2021-09-16 $51.43 $51.63 $51.25 $51.59 $50.82 43,721,342
2021-09-15 $52.01 $52.18 $51.80 $52.18 $51.40 38,735,127
2021-09-14 $52.49 $52.52 $52.09 $52.19 $51.41 35,994,376
2021-09-13 $52.56 $52.77 $52.36 $52.63 $51.85 35,318,353
2021-09-10 $52.95 $53.01 $52.48 $52.49 $51.71 40,329,327
2021-09-09 $52.39 $52.65 $52.30 $52.55 $51.77 34,707,135
2021-09-08 $53.11 $53.12 $52.53 $52.65 $51.87 53,397,950
2021-09-07 $53.29 $53.58 $53.25 $53.43 $52.64 33,509,834
2021-09-03 $52.95 $53.19 $52.93 $53.12 $52.33 21,313,234
2021-09-02 $53.02 $53.13 $52.76 $52.84 $52.05 24,988,569
2021-09-01 $52.73 $53.28 $52.73 $53.08 $52.29 35,980,480
2021-08-31 $52.47 $52.52 $52.33 $52.41 $51.63 43,226,797
2021-08-30 $51.66 $51.77 $51.43 $51.70 $50.93 18,519,022
2021-08-27 $51.26 $51.59 $51.10 $51.59 $50.82 32,971,360
2021-08-26 $51.13 $51.19 $50.91 $50.96 $50.20 29,030,575
2021-08-25 $51.33 $51.50 $51.21 $51.45 $50.69 25,272,823
2021-08-24 $51.00 $51.47 $51.00 $51.39 $50.63 51,292,040
2021-08-23 $49.97 $50.32 $49.86 $50.25 $49.50 45,453,897
2021-08-20 $49.13 $49.59 $49.11 $49.50 $48.76 44,682,069
2021-08-19 $49.41 $49.74 $49.37 $49.54 $48.80 63,275,201
2021-08-18 $50.69 $50.89 $50.38 $50.40 $49.65 42,994,827
2021-08-17 $50.33 $50.62 $50.12 $50.32 $49.57 78,463,005
2021-08-16 $51.29 $51.31 $51.04 $51.26 $50.50 46,229,642
2021-08-13 $51.64 $51.73 $51.39 $51.73 $50.96 27,914,533
2021-08-12 $51.88 $51.90 $51.65 $51.86 $51.09 25,748,315
2021-08-11 $52.49 $52.50 $52.09 $52.32 $51.54 22,374,794
2021-08-10 $52.33 $52.36 $52.11 $52.18 $51.40 15,222,572
2021-08-09 $52.17 $52.30 $52.05 $52.11 $51.34 24,062,256
2021-08-06 $52.17 $52.19 $51.79 $51.94 $51.17 36,049,465
2021-08-05 $52.38 $52.56 $52.34 $52.38 $51.60 15,941,746
2021-08-04 $52.58 $52.79 $52.35 $52.46 $51.68 32,586,558
2021-08-03 $51.90 $52.22 $51.69 $52.19 $51.41 30,589,882
2021-08-02 $52.05 $52.25 $51.91 $51.97 $51.20 40,234,753
2021-07-30 $51.45 $51.86 $51.43 $51.60 $50.83 59,797,099
2021-07-29 $52.25 $52.28 $51.89 $52.10 $51.33 41,203,809
2021-07-28 $51.08 $51.94 $50.96 $51.84 $51.07 56,446,157
2021-07-27 $50.41 $50.57 $49.83 $50.47 $49.72 73,640,742
2021-07-26 $51.41 $51.75 $51.30 $51.51 $50.74 43,701,367
2021-07-23 $52.69 $52.70 $52.23 $52.51 $51.73 31,210,475
2021-07-22 $53.35 $53.37 $53.07 $53.30 $52.51 27,160,838
2021-07-21 $52.58 $53.21 $52.53 $53.20 $52.41 24,101,371
2021-07-20 $52.45 $52.99 $52.33 $52.86 $52.07 37,946,032
2021-07-19 $52.75 $52.79 $52.41 $52.69 $51.91 33,737,927
2021-07-16 $54.08 $54.12 $53.48 $53.59 $52.79 23,386,333
2021-07-15 $54.10 $54.29 $53.89 $54.01 $53.21 33,310,577
2021-07-14 $54.13 $54.19 $53.78 $53.88 $53.08 19,739,572
2021-07-13 $53.69 $53.99 $53.64 $53.65 $52.85 29,025,499
2021-07-12 $53.38 $53.63 $53.28 $53.60 $52.80 22,116,115
2021-07-09 $53.23 $53.57 $53.09 $53.55 $52.75 28,860,481
2021-07-08 $52.59 $52.84 $52.46 $52.64 $51.86 45,146,377
2021-07-07 $54.13 $54.14 $53.56 $53.76 $52.96 25,651,662
2021-07-06 $54.12 $54.21 $53.62 $53.82 $53.02 38,127,087
2021-07-02 $54.62 $54.79 $54.45 $54.78 $53.97 24,289,142
2021-07-01 $55.18 $55.25 $54.57 $54.84 $54.03 27,478,511
2021-06-30 $55.12 $55.31 $55.05 $55.15 $54.33 33,223,449
2021-06-29 $55.16 $55.53 $55.04 $55.51 $54.69 18,308,796
2021-06-28 $55.48 $55.62 $55.40 $55.55 $54.72 22,644,853
2021-06-25 $55.52 $55.59 $55.29 $55.50 $54.68 24,992,355
2021-06-24 $54.86 $55.09 $54.81 $55.04 $54.22 20,096,394
2021-06-23 $54.60 $54.90 $54.51 $54.54 $53.73 26,049,154
2021-06-22 $54.00 $54.26 $53.85 $54.21 $53.40 35,862,643
2021-06-21 $54.17 $54.46 $53.92 $54.46 $53.65 26,977,431
2021-06-18 $54.38 $54.48 $54.13 $54.23 $53.42 42,443,623
2021-06-17 $54.54 $54.82 $54.45 $54.61 $53.80 27,847,206
2021-06-16 $54.95 $55.10 $54.09 $54.31 $53.50 43,943,223
2021-06-15 $55.30 $55.31 $54.94 $55.06 $54.24 34,121,413
2021-06-14 $55.33 $55.56 $55.27 $55.44 $54.62 26,421,439
2021-06-11 $55.34 $55.39 $55.11 $55.29 $54.47 28,375,686
2021-06-10 $55.24 $55.56 $55.19 $55.48 $54.66 28,571,087
2021-06-09 $55.38 $55.53 $55.23 $55.28 $54.22 30,916,920
2021-06-08 $55.52 $55.55 $55.26 $55.44 $54.38 38,113,845
2021-06-07 $55.71 $55.74 $55.46 $55.71 $54.64 24,830,478
2021-06-04 $55.88 $56.03 $55.80 $55.99 $54.92 29,038,051
2021-06-03 $55.51 $55.66 $55.34 $55.49 $54.43 40,790,471
2021-06-02 $55.92 $56.13 $55.77 $56.09 $55.02 24,532,458
2021-06-01 $56.14 $56.18 $55.82 $56.00 $54.93 41,656,081
2021-05-28 $54.66 $55.00 $54.64 $54.87 $53.82 43,730,268
2021-05-27 $54.56 $54.67 $54.40 $54.52 $53.48 35,598,902
2021-05-26 $54.32 $54.57 $54.30 $54.51 $53.47 26,984,837
2021-05-25 $54.27 $54.36 $54.03 $54.11 $53.08 40,993,676
2021-05-24 $53.39 $53.71 $53.28 $53.58 $52.56 22,406,817
2021-05-21 $53.74 $53.74 $53.06 $53.14 $52.12 39,111,023
2021-05-20 $53.53 $53.87 $53.52 $53.76 $52.73 33,273,044
2021-05-19 $52.95 $53.65 $52.91 $53.45 $52.43 46,284,087
2021-05-18 $53.59 $53.88 $53.52 $53.61 $52.59 32,405,558
2021-05-17 $52.61 $52.94 $52.53 $52.90 $51.89 23,169,583
2021-05-14 $52.61 $53.04 $52.48 $52.95 $51.94 40,362,997
2021-05-13 $52.24 $52.51 $51.74 $52.01 $51.02 42,935,500
2021-05-12 $52.68 $52.91 $52.01 $52.08 $51.08 53,632,887
2021-05-11 $52.70 $53.58 $52.66 $53.56 $52.54 37,374,271
2021-05-10 $54.47 $54.49 $53.66 $53.71 $52.68 40,686,941
2021-05-07 $54.46 $54.93 $54.39 $54.69 $53.64 41,590,553
2021-05-06 $53.90 $54.16 $53.73 $54.13 $53.10 29,454,308
2021-05-05 $53.63 $53.80 $53.56 $53.62 $52.59 16,731,915
2021-05-04 $53.58 $53.66 $52.98 $53.37 $52.35 38,634,821
2021-05-03 $53.94 $54.23 $53.76 $53.98 $52.95 20,627,952
2021-04-30 $54.27 $54.37 $53.85 $53.98 $52.95 46,299,932
2021-04-29 $55.26 $55.27 $54.50 $54.95 $53.90 36,617,095
2021-04-28 $54.93 $55.34 $54.76 $55.08 $54.03 37,380,977
2021-04-27 $54.69 $54.84 $54.58 $54.67 $53.62 25,563,387
2021-04-26 $54.54 $54.75 $54.43 $54.70 $53.65 26,805,179
2021-04-23 $54.38 $54.69 $54.34 $54.63 $53.59 27,062,929
2021-04-22 $54.08 $54.19 $53.68 $53.85 $52.82 39,452,055
2021-04-21 $53.46 $54.07 $53.34 $54.04 $53.01 33,407,563
2021-04-20 $54.09 $54.20 $53.56 $53.71 $52.68 27,732,788
2021-04-19 $54.24 $54.34 $53.96 $54.15 $53.11 34,318,551
2021-04-16 $54.35 $54.43 $54.10 $54.35 $53.31 32,031,334
2021-04-15 $54.16 $54.26 $53.99 $54.21 $53.17 42,621,963
2021-04-14 $53.93 $54.04 $53.67 $53.72 $52.69 27,449,544
2021-04-13 $53.24 $53.64 $53.16 $53.45 $52.43 33,697,886
2021-04-12 $53.18 $53.29 $53.06 $53.23 $52.21 30,046,136
2021-04-09 $53.49 $53.57 $53.37 $53.55 $52.53 35,808,309
2021-04-08 $54.12 $54.28 $53.99 $54.01 $52.98 50,373,110
2021-04-07 $53.61 $53.75 $53.38 $53.57 $52.55 47,888,147
2021-04-06 $54.08 $54.60 $53.96 $54.37 $53.33 31,509,153
2021-04-05 $54.19 $54.25 $53.95 $54.07 $53.04 30,891,725
2021-04-01 $54.12 $54.22 $53.81 $53.86 $52.83 44,592,743
2021-03-31 $53.01 $53.52 $53.01 $53.34 $52.32 38,807,487
2021-03-30 $52.88 $53.18 $52.73 $53.07 $52.06 44,414,333
2021-03-29 $52.84 $53.12 $52.64 $52.90 $51.89 51,309,474
2021-03-26 $52.40 $53.32 $52.16 $53.27 $52.25 142,402,751
2021-03-25 $51.56 $52.07 $51.52 $51.92 $50.93 73,684,605
2021-03-24 $52.55 $52.63 $51.68 $51.68 $50.69 45,315,418
2021-03-23 $53.22 $53.40 $52.86 $52.89 $51.88 40,356,401
2021-03-22 $53.74 $54.08 $53.55 $53.92 $52.89 24,860,400
2021-03-19 $53.50 $54.08 $53.33 $54.08 $53.05 60,265,704
2021-03-18 $53.93 $54.09 $53.39 $53.42 $52.40 49,207,981
2021-03-17 $53.65 $54.66 $53.52 $54.42 $53.38 57,032,356
2021-03-16 $54.29 $54.55 $54.11 $54.35 $53.31 41,261,588
2021-03-15 $53.73 $54.13 $53.59 $54.12 $53.09 32,448,549
2021-03-12 $53.84 $53.99 $53.58 $53.99 $52.96 41,559,756
2021-03-11 $54.51 $55.04 $54.27 $54.97 $53.92 57,247,152
2021-03-10 $53.77 $53.79 $53.04 $53.29 $52.27 42,853,870
2021-03-09 $53.15 $53.83 $53.08 $53.53 $52.51 42,450,080
2021-03-08 $52.88 $53.03 $52.25 $52.38 $51.38 54,120,608
2021-03-05 $54.01 $54.03 $52.80 $53.83 $52.80 64,018,450
2021-03-04 $54.30 $54.55 $52.97 $53.25 $52.23 70,653,833
2021-03-03 $55.04 $55.18 $54.32 $54.52 $53.48 43,013,591
2021-03-02 $54.87 $54.91 $54.46 $54.63 $53.59 38,533,934
2021-03-01 $54.82 $55.33 $54.70 $55.17 $54.12 53,424,690
2021-02-26 $54.11 $54.15 $53.39 $53.73 $52.70 65,683,674
2021-02-25 $55.76 $55.90 $54.38 $54.46 $53.42 49,852,251
2021-02-24 $55.16 $55.75 $54.82 $55.73 $54.66 36,631,306
2021-02-23 $55.48 $56.28 $54.79 $56.09 $55.02 40,316,191
2021-02-22 $56.00 $56.37 $55.78 $55.84 $54.77 45,727,298
2021-02-19 $57.50 $57.81 $57.34 $57.53 $56.43 39,809,791
2021-02-18 $57.02 $57.16 $56.54 $57.16 $56.07 46,120,980
2021-02-17 $57.84 $58.00 $57.55 $57.96 $56.85 37,371,216
2021-02-16 $58.13 $58.29 $57.79 $57.94 $56.83 34,953,986
2021-02-12 $57.50 $57.97 $57.41 $57.80 $56.70 28,400,384
2021-02-11 $57.65 $58.00 $57.54 $57.75 $56.65 48,874,971
2021-02-10 $57.45 $57.53 $56.80 $57.14 $56.05 30,456,944
2021-02-09 $56.35 $56.99 $56.34 $56.94 $55.85 26,872,198
2021-02-08 $56.04 $56.44 $56.03 $56.34 $55.26 21,606,011
2021-02-05 $56.01 $56.26 $55.80 $56.24 $55.16 24,242,258
2021-02-04 $55.68 $55.80 $55.34 $55.76 $54.69 40,161,847
2021-02-03 $55.83 $55.95 $55.57 $55.74 $54.67 32,363,188
2021-02-02 $55.55 $55.59 $55.29 $55.46 $54.40 32,307,183
2021-02-01 $54.42 $54.85 $54.16 $54.75 $53.70 51,427,026
2021-01-29 $53.72 $53.85 $53.05 $53.31 $52.29 57,657,831
2021-01-28 $54.19 $54.87 $54.05 $54.67 $53.62 38,054,957
2021-01-27 $54.66 $54.88 $54.25 $54.29 $53.25 45,279,678
2021-01-26 $55.79 $55.93 $55.53 $55.84 $54.77 32,282,993
2021-01-25 $56.45 $56.54 $55.71 $56.25 $55.17 50,793,675
2021-01-22 $55.54 $55.95 $55.47 $55.83 $54.76 48,224,126
2021-01-21 $56.41 $56.45 $56.11 $56.32 $55.24 31,457,543
2021-01-20 $56.20 $56.26 $55.95 $56.22 $55.15 38,832,495
2021-01-19 $55.50 $55.54 $55.12 $55.25 $54.19 50,429,307
2021-01-15 $54.56 $54.67 $54.21 $54.35 $53.31 58,518,980
2021-01-14 $55.22 $55.48 $55.06 $55.13 $54.08 38,837,183
2021-01-13 $54.60 $54.89 $54.28 $54.62 $53.58 33,561,164
2021-01-12 $54.31 $54.61 $54.16 $54.50 $53.46 47,503,252
2021-01-11 $53.99 $54.30 $53.91 $53.97 $52.94 40,816,547
2021-01-08 $54.25 $54.74 $53.94 $54.71 $53.66 76,024,498
2021-01-07 $53.08 $53.30 $52.82 $53.30 $52.28 41,031,306
2021-01-06 $52.85 $53.44 $52.66 $52.80 $51.79 56,418,741
2021-01-05 $52.49 $53.27 $52.49 $53.25 $52.23 53,358,001
2021-01-04 $52.62 $52.81 $51.83 $52.00 $51.01 48,201,262
2020-12-31 $51.99 $52.00 $51.36 $51.67 $50.68 35,680,186
2020-12-30 $51.64 $51.88 $51.59 $51.70 $50.71 35,759,462
2020-12-29 $50.72 $51.06 $50.68 $51.02 $50.04 41,965,924
2020-12-28 $50.37 $50.44 $50.16 $50.27 $49.31 26,866,095
2020-12-24 $50.21 $50.33 $49.86 $50.13 $49.17 20,688,956
2020-12-23 $50.32 $50.46 $50.25 $50.35 $49.39 36,469,440
2020-12-22 $50.11 $50.16 $49.77 $49.84 $48.89 35,232,653
2020-12-21 $49.86 $50.45 $49.84 $50.24 $49.28 48,558,424
2020-12-18 $50.95 $51.02 $50.78 $50.99 $50.02 47,662,778
2020-12-17 $51.05 $51.11 $50.89 $51.05 $50.07 36,323,850
2020-12-16 $50.58 $50.80 $50.47 $50.72 $49.75 38,114,246
2020-12-15 $50.16 $50.51 $50.02 $50.48 $49.51 39,347,063
2020-12-14 $50.32 $50.35 $49.91 $49.94 $48.99 34,407,158
2020-12-11 $50.76 $50.91 $50.63 $50.72 $49.24 38,034,373
2020-12-10 $50.37 $51.14 $50.34 $51.08 $49.59 36,032,000
2020-12-09 $51.03 $51.03 $50.19 $50.43 $48.96 40,762,595
2020-12-08 $50.79 $50.87 $50.63 $50.87 $49.38 28,632,558
2020-12-07 $50.78 $50.99 $50.65 $50.85 $49.36 43,115,107
2020-12-04 $50.72 $50.88 $50.63 $50.85 $49.36 42,230,866
2020-12-03 $50.23 $50.58 $50.19 $50.33 $48.86 61,408,281
2020-12-02 $49.61 $49.86 $49.42 $49.76 $48.31 42,826,160
2020-12-01 $49.59 $49.88 $49.35 $49.69 $48.24 50,328,699
2020-11-30 $49.31 $49.31 $48.71 $48.73 $47.31 60,622,759
2020-11-27 $49.95 $50.17 $49.91 $50.04 $48.58 27,040,333
2020-11-25 $49.40 $49.60 $49.26 $49.57 $48.12 47,357,994
2020-11-24 $49.60 $49.88 $49.34 $49.85 $48.39 38,575,964
2020-11-23 $49.59 $49.60 $49.08 $49.19 $47.75 38,982,057
2020-11-20 $48.90 $49.20 $48.86 $49.06 $47.63 35,261,022
2020-11-19 $48.48 $48.86 $48.38 $48.79 $47.37 27,523,991
2020-11-18 $49.09 $49.10 $48.70 $48.71 $47.29 32,343,464
2020-11-17 $48.63 $49.01 $48.56 $48.88 $47.45 34,661,641
2020-11-16 $48.85 $49.09 $48.76 $48.93 $47.50 63,565,902
2020-11-13 $48.24 $48.36 $47.99 $48.33 $46.92 48,158,676
2020-11-12 $48.14 $48.31 $47.54 $47.66 $46.27 41,294,750
2020-11-11 $47.64 $48.10 $47.56 $48.02 $46.62 46,272,034
2020-11-10 $48.07 $48.19 $47.50 $47.71 $46.32 68,735,574
2020-11-09 $49.48 $49.53 $48.24 $48.26 $46.85 74,889,427
2020-11-06 $47.67 $48.11 $47.54 $47.93 $46.53 57,353,252
2020-11-05 $47.71 $47.91 $47.31 $47.71 $46.32 78,029,316
2020-11-04 $46.09 $47.09 $46.00 $46.91 $45.54 81,110,201
2020-11-03 $45.36 $45.60 $45.18 $45.48 $44.15 49,744,325
2020-11-02 $45.18 $45.30 $44.92 $45.28 $43.96 51,001,572
2020-10-30 $44.85 $44.92 $44.41 $44.71 $43.40 66,155,380
2020-10-29 $44.94 $45.37 $44.78 $45.22 $43.90 44,763,527
2020-10-28 $45.19 $45.25 $44.73 $44.77 $43.46 67,047,156
2020-10-27 $45.85 $46.05 $45.70 $45.92 $44.58 41,828,635
2020-10-26 $45.77 $46.04 $45.35 $45.72 $44.38 53,574,288
2020-10-23 $46.09 $46.32 $45.87 $46.32 $44.97 36,931,741
2020-10-22 $46.14 $46.18 $45.82 $46.05 $44.71 41,884,144
2020-10-21 $46.00 $46.32 $45.94 $46.06 $44.71 42,909,729
2020-10-20 $45.71 $46.17 $45.69 $45.93 $44.59 51,631,318
2020-10-19 $45.70 $45.89 $45.34 $45.43 $44.10 30,869,535
2020-10-16 $45.56 $45.69 $45.41 $45.56 $44.23 31,611,525
2020-10-15 $45.07 $45.44 $45.02 $45.40 $44.07 41,126,350
2020-10-14 $46.02 $46.14 $45.71 $45.73 $44.39 42,300,463
2020-10-13 $46.07 $46.10 $45.80 $46.04 $44.70 35,584,963
2020-10-12 $46.08 $46.34 $45.98 $46.23 $44.88 40,037,696
2020-10-09 $45.63 $45.96 $45.50 $45.83 $44.49 31,902,151
2020-10-08 $45.31 $45.57 $44.95 $45.52 $44.19 29,670,157
2020-10-07 $45.07 $45.29 $44.94 $45.15 $43.83 45,691,054
2020-10-06 $44.72 $45.00 $44.51 $44.66 $43.36 43,464,757
2020-10-05 $44.23 $44.58 $44.23 $44.58 $43.28 36,059,119
2020-10-02 $43.83 $44.38 $43.78 $43.99 $42.71 32,647,060
2020-10-01 $44.42 $44.53 $44.16 $44.50 $43.20 51,521,055
2020-09-30 $43.73 $44.21 $43.70 $44.09 $42.80 48,674,280
2020-09-29 $43.29 $43.53 $43.25 $43.39 $42.12 25,333,160
2020-09-28 $43.51 $43.60 $43.21 $43.42 $42.15 45,528,488
2020-09-25 $42.54 $42.96 $42.29 $42.94 $41.69 44,165,700
2020-09-24 $42.50 $43.20 $42.43 $42.90 $41.65 46,493,837
2020-09-23 $43.65 $43.73 $43.06 $43.10 $41.84 40,836,951
2020-09-22 $43.95 $43.97 $43.42 $43.78 $42.50 44,883,950
2020-09-21 $43.77 $44.14 $43.39 $44.11 $42.82 42,901,544
2020-09-18 $44.91 $44.95 $44.45 $44.52 $43.22 34,270,521
2020-09-17 $44.51 $44.94 $44.48 $44.87 $43.56 38,231,115
2020-09-16 $45.25 $45.41 $45.03 $45.05 $43.73 38,180,405
2020-09-15 $45.19 $45.23 $45.02 $45.11 $43.79 30,540,997
2020-09-14 $44.51 $44.71 $44.45 $44.64 $43.34 38,892,308
2020-09-11 $44.11 $44.25 $43.71 $43.93 $42.65 49,400,724
2020-09-10 $44.27 $44.34 $43.51 $43.51 $42.24 54,276,171
2020-09-09 $44.01 $44.31 $43.90 $44.22 $42.93 49,010,482
2020-09-08 $43.56 $43.96 $43.43 $43.57 $42.30 50,051,349
2020-09-04 $44.42 $44.66 $43.58 $44.34 $43.05 62,284,847
2020-09-03 $44.94 $44.95 $44.04 $44.32 $43.03 82,433,299
2020-09-02 $45.36 $45.37 $44.78 $45.18 $43.86 50,638,434
2020-09-01 $44.96 $45.33 $44.92 $45.30 $43.98 34,212,355
2020-08-31 $44.71 $44.72 $44.25 $44.54 $43.24 52,790,024
2020-08-28 $45.24 $45.56 $45.12 $45.55 $44.22 24,151,747
2020-08-27 $45.46 $45.46 $44.77 $44.96 $43.65 31,947,441
2020-08-26 $45.23 $45.39 $45.17 $45.34 $44.02 31,465,273
2020-08-25 $44.92 $45.26 $44.82 $45.22 $43.90 27,608,358
2020-08-24 $44.94 $44.97 $44.60 $44.77 $43.46 26,576,626
2020-08-21 $43.98 $44.30 $43.79 $44.28 $42.99 34,658,129
2020-08-20 $43.46 $44.07 $43.37 $44.06 $42.77 38,399,470
2020-08-19 $44.61 $44.62 $44.19 $44.20 $42.91 28,391,126
2020-08-18 $44.80 $44.87 $44.46 $44.75 $43.44 34,464,938
2020-08-17 $44.57 $44.82 $44.50 $44.80 $43.49 25,967,029
2020-08-14 $44.21 $44.31 $44.15 $44.24 $42.95 24,593,855
2020-08-13 $44.40 $44.47 $44.13 $44.32 $43.03 26,509,218
2020-08-12 $44.31 $44.58 $44.21 $44.45 $43.15 30,741,321
2020-08-11 $44.27 $44.36 $43.81 $43.86 $42.58 34,166,428
2020-08-10 $43.94 $44.07 $43.64 $43.98 $42.70 26,964,730
2020-08-07 $43.99 $44.15 $43.64 $43.87 $42.59 35,759,274
2020-08-06 $44.52 $44.81 $44.36 $44.79 $43.48 33,523,690
2020-08-05 $44.56 $44.85 $44.53 $44.65 $43.35 36,771,098
2020-08-04 $43.78 $44.17 $43.77 $44.17 $42.88 40,597,390
2020-08-03 $43.45 $43.69 $43.41 $43.59 $42.32 30,603,767
2020-07-31 $43.63 $43.64 $42.96 $43.29 $42.03 62,457,744
2020-07-30 $43.63 $43.76 $43.19 $43.59 $42.32 47,900,312
2020-07-29 $43.85 $44.27 $43.85 $44.15 $42.86 37,830,933
2020-07-28 $43.73 $43.78 $43.40 $43.45 $42.18 31,219,090
2020-07-27 $43.44 $43.84 $43.31 $43.81 $42.53 39,112,173
2020-07-24 $42.72 $43.14 $42.63 $43.14 $41.88 30,184,756
2020-07-23 $43.50 $43.67 $42.97 $43.18 $41.92 39,243,611
2020-07-22 $43.71 $43.71 $43.29 $43.53 $42.26 31,232,170
2020-07-21 $44.00 $44.02 $43.70 $43.72 $42.44 44,422,147
2020-07-20 $43.01 $43.37 $42.89 $43.32 $42.05 23,234,270
2020-07-17 $42.84 $42.86 $42.55 $42.77 $41.52 40,910,056
2020-07-16 $42.31 $42.57 $42.25 $42.53 $41.29 36,775,101
2020-07-15 $43.27 $43.35 $42.97 $43.14 $41.88 48,309,100
2020-07-14 $42.45 $43.13 $42.35 $43.01 $41.75 56,527,349
2020-07-13 $43.54 $43.86 $42.87 $42.95 $41.70 47,035,745
2020-07-10 $43.23 $43.30 $42.95 $43.24 $41.98 45,435,374
2020-07-09 $43.90 $43.96 $43.13 $43.52 $42.25 64,950,400
2020-07-08 $43.00 $43.52 $42.95 $43.52 $42.25 42,723,700
2020-07-07 $42.59 $42.88 $42.40 $42.42 $41.18 34,004,233
2020-07-06 $42.78 $43.15 $42.78 $43.14 $41.88 69,124,262
2020-07-02 $41.31 $41.60 $41.18 $41.36 $40.15 42,236,744
2020-07-01 $40.21 $40.59 $40.18 $40.44 $39.26 51,768,621
2020-06-30 $40.05 $40.09 $39.74 $39.99 $38.82 67,644,612
2020-06-29 $39.95 $40.14 $39.72 $40.12 $38.95 34,712,671
2020-06-26 $40.31 $40.33 $39.77 $39.94 $38.77 53,901,211
2020-06-25 $40.12 $40.44 $39.98 $40.43 $39.25 48,198,962
2020-06-24 $40.64 $40.76 $39.98 $40.26 $39.08 51,148,866
2020-06-23 $40.89 $41.07 $40.76 $40.80 $39.61 32,994,590
2020-06-22 $40.19 $40.50 $40.10 $40.41 $39.23 39,024,199
2020-06-19 $40.47 $40.48 $39.78 $39.92 $38.75 72,411,345
2020-06-18 $39.81 $40.08 $39.80 $39.93 $38.76 48,129,540
2020-06-17 $39.87 $40.11 $39.79 $39.91 $38.74 61,450,544
2020-06-16 $40.27 $40.27 $39.25 $39.53 $38.38 79,614,274
2020-06-15 $38.62 $39.51 $38.50 $39.28 $38.13 76,868,648
2020-06-12 $40.02 $40.10 $39.28 $39.87 $38.48 73,771,440
2020-06-11 $39.86 $40.08 $38.99 $39.04 $37.68 91,271,121
2020-06-10 $41.01 $41.31 $40.67 $41.19 $39.75 81,168,726
2020-06-09 $40.58 $40.98 $40.43 $40.89 $39.46 42,686,187
2020-06-08 $40.80 $41.19 $40.56 $41.17 $39.73 39,773,303
2020-06-05 $40.90 $41.16 $40.82 $40.92 $39.49 52,467,519
2020-06-04 $39.91 $40.18 $39.67 $39.87 $38.48 50,969,339
2020-06-03 $40.05 $40.52 $39.99 $40.44 $39.03 60,765,578
2020-06-02 $39.07 $39.57 $38.98 $39.52 $38.14 53,993,635
2020-06-01 $38.08 $38.63 $38.01 $38.60 $37.25 49,360,205
2020-05-29 $37.35 $37.80 $37.09 $37.73 $36.41 63,615,870
2020-05-28 $37.47 $37.65 $37.07 $37.09 $35.80 53,388,559
2020-05-27 $37.40 $37.43 $36.91 $37.35 $36.05 47,182,424
2020-05-26 $37.58 $37.73 $37.19 $37.23 $35.93 54,511,247
2020-05-22 $36.62 $36.62 $36.31 $36.43 $35.16 47,352,673
2020-05-21 $37.40 $37.53 $37.02 $37.20 $35.90 42,842,879
2020-05-20 $37.73 $37.91 $37.42 $37.63 $36.32 43,140,212
2020-05-19 $37.38 $37.56 $37.12 $37.14 $35.85 36,150,518
2020-05-18 $36.92 $37.52 $36.91 $37.44 $36.13 47,487,608
2020-05-15 $35.96 $36.20 $35.84 $36.03 $34.77 40,401,977
2020-05-14 $35.69 $36.59 $35.56 $36.53 $35.26 58,631,035
2020-05-13 $36.87 $36.95 $36.15 $36.39 $35.12 54,999,154
2020-05-12 $36.90 $37.16 $36.45 $36.46 $35.19 49,636,131
2020-05-11 $36.62 $36.84 $36.56 $36.60 $35.32 31,050,272
2020-05-08 $36.54 $36.95 $36.51 $36.84 $35.56 60,612,740
2020-05-07 $36.13 $36.24 $35.91 $36.08 $34.82 36,883,339
2020-05-06 $36.12 $36.16 $35.77 $35.79 $34.54 36,583,353
2020-05-05 $36.06 $36.24 $35.86 $35.90 $34.65 41,768,978
2020-05-04 $35.46 $35.74 $35.32 $35.70 $34.46 37,035,156
2020-05-01 $35.75 $35.88 $35.20 $35.32 $34.09 56,826,677
2020-04-30 $37.24 $37.36 $36.40 $36.64 $35.36 59,177,651
2020-04-29 $36.99 $37.50 $36.92 $37.43 $36.13 45,481,648
2020-04-28 $36.82 $36.85 $36.35 $36.37 $35.10 34,463,624
2020-04-27 $36.05 $36.37 $35.99 $36.30 $35.03 30,616,302
2020-04-24 $35.69 $35.74 $35.25 $35.58 $34.34 30,553,497
2020-04-23 $36.04 $36.29 $35.61 $35.63 $34.39 40,731,507
2020-04-22 $35.78 $35.87 $35.69 $35.76 $34.51 37,455,775
2020-04-21 $34.98 $35.18 $34.74 $34.81 $33.60 46,166,589
2020-04-20 $35.88 $36.24 $35.73 $35.80 $34.55 44,380,177
2020-04-17 $36.43 $36.48 $36.00 $36.26 $35.00 40,869,028
2020-04-16 $35.78 $35.82 $35.35 $35.47 $34.23 37,168,375
2020-04-15 $35.35 $35.46 $35.12 $35.28 $34.05 60,775,236
2020-04-14 $36.21 $36.48 $36.01 $36.21 $34.95 52,814,211
2020-04-13 $35.34 $35.45 $35.00 $35.40 $34.17 38,192,715
2020-04-09 $35.86 $36.09 $35.26 $35.35 $34.12 67,238,157
2020-04-08 $35.21 $35.57 $34.94 $35.48 $34.24 47,112,943
2020-04-07 $36.09 $36.12 $35.05 $35.12 $33.90 74,320,706
2020-04-06 $34.44 $34.95 $34.30 $34.94 $33.72 82,390,944
2020-04-03 $33.69 $33.86 $32.95 $33.13 $31.97 68,667,336
2020-04-02 $33.29 $33.94 $33.20 $33.77 $32.59 55,782,920
2020-04-01 $33.10 $33.33 $32.62 $32.67 $31.53 65,580,262
2020-03-31 $33.98 $34.55 $33.92 $34.13 $32.94 64,131,172
2020-03-30 $33.47 $33.93 $33.22 $33.90 $32.72 47,538,432
2020-03-27 $33.45 $33.96 $33.19 $33.35 $32.19 74,150,804
2020-03-26 $34.36 $35.45 $34.28 $35.36 $34.13 89,979,476
2020-03-25 $33.51 $34.53 $33.19 $34.07 $32.88 79,587,530
2020-03-24 $32.61 $32.97 $32.35 $32.91 $31.76 84,439,548
2020-03-23 $31.06 $31.16 $30.10 $30.61 $29.54 97,832,277
2020-03-20 $32.59 $32.72 $31.25 $31.36 $30.27 100,289,977
2020-03-19 $30.81 $31.55 $30.25 $31.13 $30.04 68,913,957
2020-03-18 $30.91 $32.02 $30.15 $30.89 $29.81 101,093,355
2020-03-17 $32.56 $33.81 $32.03 $33.81 $32.63 92,039,461
2020-03-16 $32.00 $33.48 $31.59 $31.63 $30.53 101,493,862
2020-03-13 $36.61 $36.70 $34.38 $36.14 $34.88 128,257,703
2020-03-12 $34.13 $34.67 $32.89 $33.71 $32.53 171,326,556
2020-03-11 $38.20 $38.33 $37.22 $37.46 $36.15 137,785,859
2020-03-10 $38.95 $39.33 $38.17 $39.29 $37.92 142,772,376
2020-03-09 $37.23 $38.10 $36.60 $37.39 $36.09 143,303,545
2020-03-06 $40.27 $40.39 $39.81 $40.13 $38.73 103,990,165
2020-03-05 $41.52 $41.68 $40.80 $40.97 $39.54 107,349,466
2020-03-04 $41.74 $41.93 $41.51 $41.85 $40.39 80,037,710
2020-03-03 $41.41 $42.08 $40.83 $41.12 $39.69 141,790,669
2020-03-02 $40.64 $41.41 $40.40 $41.40 $39.96 134,702,126
2020-02-28 $39.55 $40.62 $39.28 $40.52 $39.11 201,191,079
2020-02-27 $41.21 $41.52 $40.66 $40.67 $39.25 151,034,890
2020-02-26 $41.83 $42.24 $41.64 $41.67 $40.22 109,410,204
2020-02-25 $42.28 $42.35 $41.34 $41.34 $39.90 118,601,097
2020-02-24 $41.46 $41.91 $41.43 $41.67 $40.22 101,475,434
2020-02-21 $43.44 $43.53 $43.23 $43.29 $41.78 70,553,116
2020-02-20 $43.88 $44.34 $43.40 $43.54 $42.02 109,309,589
2020-02-19 $44.25 $44.33 $44.19 $44.23 $42.69 45,647,748
2020-02-18 $43.89 $44.05 $43.81 $43.91 $42.38 40,160,949
2020-02-14 $44.46 $44.47 $44.04 $44.20 $42.66 45,095,308
2020-02-13 $44.29 $44.45 $44.16 $44.18 $42.64 64,716,754
2020-02-12 $44.59 $44.84 $44.50 $44.77 $43.21 41,596,632
2020-02-11 $44.14 $44.41 $44.08 $44.17 $42.63 58,708,409
2020-02-10 $43.38 $43.63 $43.38 $43.60 $42.08 45,324,836
2020-02-07 $43.53 $43.55 $43.25 $43.36 $41.85 58,449,067
2020-02-06 $44.33 $44.35 $43.96 $43.97 $42.44 80,113,672
2020-02-05 $44.46 $44.47 $43.90 $43.93 $42.40 74,209,241
2020-02-04 $43.68 $43.93 $43.65 $43.68 $42.16 73,936,079
2020-02-03 $42.27 $42.68 $42.26 $42.58 $41.10 71,307,415
2020-01-31 $42.30 $42.33 $41.88 $42.11 $40.64 99,515,937
2020-01-30 $42.66 $43.03 $42.43 $42.98 $41.48 105,861,938
2020-01-29 $43.76 $43.79 $43.50 $43.63 $42.11 51,814,569
2020-01-28 $43.22 $43.50 $43.03 $43.42 $41.91 82,376,442
2020-01-27 $42.74 $44.97 $42.66 $43.06 $41.56 125,329,150
2020-01-24 $45.02 $45.03 $44.39 $44.60 $43.05 88,648,669
2020-01-23 $44.72 $45.10 $44.48 $44.96 $43.39 88,708,115
2020-01-22 $45.56 $45.58 $45.30 $45.43 $43.85 57,583,701
2020-01-21 $45.27 $45.35 $45.03 $45.06 $43.49 106,660,062
2020-01-17 $46.12 $46.26 $46.01 $46.23 $44.62 72,382,094
2020-01-16 $45.98 $46.04 $45.83 $45.97 $44.37 50,712,249
2020-01-15 $45.87 $45.92 $45.61 $45.68 $44.09 60,596,952
2020-01-14 $46.03 $46.07 $45.82 $46.04 $44.43 75,743,970
2020-01-13 $45.91 $46.32 $45.81 $46.30 $44.69 79,593,739
2020-01-10 $45.64 $45.77 $45.53 $45.59 $44.00 67,569,709
2020-01-09 $45.48 $45.48 $45.26 $45.35 $43.77 53,199,553
2020-01-08 $44.73 $45.30 $44.69 $45.05 $43.48 86,913,165
2020-01-07 $44.79 $44.90 $44.69 $44.79 $43.23 65,740,599
2020-01-06 $44.60 $44.87 $44.59 $44.82 $43.26 40,085,282
2020-01-03 $45.03 $45.26 $44.91 $44.93 $43.36 78,998,107
2020-01-02 $45.36 $45.78 $45.35 $45.78 $44.18 78,570,101
2019-12-31 $44.80 $44.92 $44.68 $44.87 $43.31 47,292,782
2019-12-30 $45.18 $45.18 $44.71 $44.77 $43.21 44,499,923
2019-12-27 $45.18 $45.20 $44.95 $45.07 $43.50 48,407,917
2019-12-26 $44.74 $44.91 $44.72 $44.89 $43.33 24,947,587
2019-12-24 $44.58 $44.62 $44.48 $44.57 $43.02 18,951,476
2019-12-23 $44.59 $44.67 $44.54 $44.67 $43.11 29,479,481
2019-12-20 $44.57 $44.67 $44.50 $44.61 $43.05 69,295,577
2019-12-19 $44.36 $44.53 $44.33 $44.52 $42.97 59,364,564
2019-12-18 $44.46 $44.51 $44.36 $44.50 $42.95 69,064,895
2019-12-17 $44.20 $44.31 $44.12 $44.26 $42.72 79,026,249
2019-12-16 $43.89 $44.01 $43.82 $43.86 $42.33 81,706,202
2019-12-13 $44.55 $44.87 $44.30 $44.42 $41.98 160,526,269
2019-12-12 $43.81 $44.50 $43.77 $44.44 $42.00 132,192,819
2019-12-11 $43.29 $43.72 $43.27 $43.68 $41.28 56,623,566
2019-12-10 $42.99 $43.14 $42.91 $43.05 $40.69 34,791,261
2019-12-09 $43.03 $43.17 $42.88 $42.90 $40.55 37,621,972
2019-12-06 $43.07 $43.13 $42.98 $43.07 $40.71 56,765,242
2019-12-05 $42.72 $42.88 $42.65 $42.82 $40.47 43,346,376
2019-12-04 $42.63 $42.70 $42.57 $42.63 $40.29 47,026,121
2019-12-03 $42.16 $42.32 $41.97 $42.31 $39.99 50,646,491
2019-12-02 $42.67 $42.68 $42.37 $42.53 $40.20 59,762,043
2019-11-29 $42.64 $42.72 $42.54 $42.54 $40.21 35,476,630
2019-11-27 $43.09 $43.24 $43.01 $43.22 $40.85 30,402,116
2019-11-26 $43.06 $43.19 $42.89 $43.17 $40.80 49,571,219
2019-11-25 $43.14 $43.34 $43.10 $43.30 $40.92 57,044,781
2019-11-22 $42.95 $42.99 $42.77 $42.87 $40.52 23,519,905
2019-11-21 $42.79 $42.89 $42.68 $42.87 $40.52 43,842,015
2019-11-20 $43.00 $43.16 $42.78 $42.96 $40.60 51,991,808
2019-11-19 $43.38 $43.38 $43.09 $43.15 $40.78 40,853,589
2019-11-18 $43.14 $43.22 $43.02 $43.06 $40.70 52,544,156
2019-11-15 $43.07 $43.22 $43.03 $43.13 $40.76 68,170,686
2019-11-14 $42.72 $42.85 $42.57 $42.79 $40.44 48,737,414
2019-11-13 $42.66 $42.84 $42.60 $42.76 $40.41 63,174,311
2019-11-12 $43.26 $43.28 $43.01 $43.09 $40.73 57,453,435
2019-11-11 $43.14 $43.42 $43.10 $43.37 $40.99 47,092,848
2019-11-08 $43.73 $43.83 $43.59 $43.68 $41.28 68,665,003
2019-11-07 $44.09 $44.25 $44.03 $44.08 $41.66 97,579,771
2019-11-06 $43.87 $43.91 $43.62 $43.76 $41.36 61,669,353
2019-11-05 $43.91 $43.94 $43.70 $43.90 $41.49 62,183,348
2019-11-04 $43.77 $43.82 $43.58 $43.65 $41.25 62,164,969
2019-11-01 $43.03 $43.25 $43.01 $43.22 $40.85 72,772,359
2019-10-31 $42.76 $42.77 $42.36 $42.58 $40.24 56,051,353
2019-10-30 $42.63 $42.92 $42.45 $42.92 $40.56 60,881,019
2019-10-29 $42.73 $42.86 $42.69 $42.73 $40.38 33,948,263
2019-10-28 $42.90 $43.06 $42.88 $42.95 $40.59 56,183,595
2019-10-25 $42.40 $42.73 $42.38 $42.70 $40.36 49,443,677
2019-10-24 $42.58 $42.59 $42.37 $42.40 $40.07 61,727,401
2019-10-23 $42.22 $42.45 $42.19 $42.40 $40.07 43,370,189
2019-10-22 $42.39 $42.54 $42.33 $42.39 $40.06 59,632,948
2019-10-21 $42.16 $42.37 $42.10 $42.36 $40.04 38,546,613
2019-10-18 $42.11 $42.22 $41.87 $41.98 $39.68 78,858,945
2019-10-17 $42.37 $42.39 $42.14 $42.20 $39.88 56,583,513
2019-10-16 $41.88 $42.08 $41.79 $42.04 $39.73 40,793,924
2019-10-15 $41.67 $42.01 $41.65 $41.92 $39.62 51,166,464
2019-10-14 $41.68 $41.74 $41.54 $41.55 $39.27 29,264,071
2019-10-11 $41.70 $42.05 $41.63 $41.73 $39.44 96,063,181
2019-10-10 $40.80 $41.24 $40.79 $41.07 $38.82 48,800,158
2019-10-09 $40.67 $40.81 $40.60 $40.65 $38.42 41,480,873
2019-10-08 $40.55 $40.60 $40.31 $40.34 $38.13 58,678,369
2019-10-07 $40.72 $40.93 $40.60 $40.63 $38.40 57,115,119
2019-10-04 $40.67 $41.05 $40.63 $40.97 $38.72 54,334,699
2019-10-03 $40.41 $40.79 $40.30 $40.79 $38.55 62,372,768
2019-10-02 $40.28 $40.34 $40.07 $40.27 $38.06 41,812,951
2019-10-01 $40.90 $40.91 $40.55 $40.58 $38.35 48,906,784
2019-09-30 $40.98 $41.10 $40.82 $40.87 $38.63 44,218,320
2019-09-27 $41.17 $41.27 $40.49 $40.64 $38.41 79,885,554
2019-09-26 $41.25 $41.30 $41.05 $41.17 $38.91 37,994,411
2019-09-25 $40.94 $41.27 $40.79 $41.18 $38.92 43,466,494
2019-09-24 $41.63 $41.64 $41.17 $41.21 $38.95 57,469,626
2019-09-23 $41.41 $41.67 $41.41 $41.65 $39.36 41,995,835
2019-09-20 $41.88 $41.93 $41.44 $41.61 $39.33 85,037,210
2019-09-19 $41.74 $41.88 $41.50 $41.57 $39.29 52,529,874
2019-09-18 $41.84 $41.90 $41.41 $41.74 $39.45 70,995,381
2019-09-17 $41.53 $41.94 $41.50 $41.91 $39.61 98,987,200
2019-09-16 $41.91 $42.11 $41.81 $41.91 $39.61 62,490,847
2019-09-13 $42.25 $42.35 $42.16 $42.24 $39.92 58,403,432
2019-09-12 $41.97 $42.25 $41.82 $42.00 $39.69 74,588,778
2019-09-11 $41.56 $41.73 $41.49 $41.70 $39.41 62,552,889
2019-09-10 $41.34 $41.49 $41.17 $41.41 $39.14 48,448,774
2019-09-09 $41.36 $41.50 $41.25 $41.38 $39.11 38,434,360
2019-09-06 $41.30 $41.39 $41.20 $41.25 $38.99 48,715,698
2019-09-05 $41.09 $41.22 $41.05 $41.07 $38.82 72,702,976
2019-09-04 $40.49 $40.66 $40.40 $40.61 $38.38 65,801,110
2019-09-03 $39.73 $39.95 $39.73 $39.94 $37.75 50,339,614
2019-08-30 $40.21 $40.22 $39.96 $40.19 $37.98 57,071,304
2019-08-29 $39.69 $39.91 $39.55 $39.88 $37.69 43,360,547
2019-08-28 $39.26 $39.51 $39.16 $39.44 $37.28 49,483,863
2019-08-27 $39.53 $39.67 $39.30 $39.33 $37.17 62,905,351
2019-08-26 $39.33 $39.38 $39.16 $39.26 $37.11 58,145,024
2019-08-23 $39.55 $39.92 $38.99 $39.05 $36.91 80,562,617
2019-08-22 $39.86 $39.92 $39.53 $39.64 $37.46 41,603,816
2019-08-21 $40.20 $40.20 $39.97 $40.16 $37.96 41,678,152
2019-08-20 $39.83 $39.97 $39.73 $39.78 $37.60 44,922,944
2019-08-19 $40.04 $40.05 $39.67 $39.70 $37.52 43,331,556
2019-08-16 $39.36 $39.64 $39.36 $39.54 $37.37 53,443,372
2019-08-15 $39.10 $39.16 $38.81 $39.00 $36.86 78,403,199
2019-08-14 $39.09 $39.19 $38.72 $38.74 $36.61 102,911,485
2019-08-13 $39.09 $40.11 $39.02 $39.89 $37.70 110,812,058
2019-08-12 $39.37 $39.52 $39.28 $39.39 $37.23 64,723,300
2019-08-09 $40.03 $40.09 $39.70 $39.87 $37.68 64,703,987
2019-08-08 $40.04 $40.30 $39.94 $40.28 $38.07 81,187,740
2019-08-07 $39.21 $39.81 $39.05 $39.79 $37.61 106,772,540
2019-08-06 $39.72 $39.81 $39.35 $39.61 $37.44 88,071,482
2019-08-05 $39.43 $39.51 $38.85 $39.05 $36.91 131,194,119
2019-08-02 $40.79 $40.88 $40.43 $40.55 $38.32 92,796,263
2019-08-01 $41.78 $42.10 $40.84 $40.95 $38.70 139,325,851
2019-07-31 $42.27 $42.30 $41.28 $41.77 $39.48 98,764,739
2019-07-30 $42.29 $42.35 $42.16 $42.29 $39.97 57,335,796
2019-07-29 $42.56 $42.65 $42.41 $42.62 $40.28 31,912,380
2019-07-26 $42.78 $42.82 $42.58 $42.70 $40.36 33,068,630
2019-07-25 $42.90 $43.11 $42.53 $42.61 $40.27 55,327,733
2019-07-24 $42.87 $43.02 $42.87 $42.99 $40.63 40,358,793
2019-07-23 $42.92 $43.02 $42.75 $42.92 $40.56 37,246,383
2019-07-22 $42.97 $43.03 $42.84 $42.87 $40.52 29,826,345
2019-07-19 $43.20 $43.22 $42.82 $42.86 $40.51 81,774,913
2019-07-18 $42.80 $43.13 $42.78 $43.08 $40.72 63,380,468
2019-07-17 $42.93 $43.01 $42.77 $42.82 $40.47 32,866,045
2019-07-16 $43.06 $43.18 $42.91 $42.95 $40.59 37,093,688
2019-07-15 $43.03 $43.10 $42.97 $43.01 $40.65 28,026,464
2019-07-12 $42.86 $42.89 $42.68 $42.85 $40.50 30,512,213
2019-07-11 $43.05 $43.05 $42.70 $42.82 $40.47 44,486,089
2019-07-10 $42.97 $43.13 $42.86 $42.90 $40.55 53,673,060
2019-07-09 $42.33 $42.59 $42.32 $42.54 $40.21 28,227,610
2019-07-08 $42.63 $42.73 $42.56 $42.67 $40.33 37,679,412
2019-07-05 $42.93 $43.03 $42.71 $42.93 $40.57 51,678,010
2019-07-03 $43.11 $43.23 $43.05 $43.23 $40.86 31,218,534
2019-07-02 $43.38 $43.41 $43.19 $43.31 $40.93 67,518,954
2019-07-01 $43.70 $43.74 $43.26 $43.42 $41.04 73,395,993
2019-06-28 $42.97 $43.00 $42.78 $42.91 $40.56 66,236,038
2019-06-27 $42.85 $42.99 $42.78 $42.97 $40.61 42,358,152
2019-06-26 $42.60 $42.82 $42.57 $42.67 $40.33 45,126,654
2019-06-25 $42.54 $42.59 $42.21 $42.27 $39.95 62,167,462
2019-06-24 $42.75 $42.82 $42.67 $42.71 $40.37 37,025,571
2019-06-21 $42.74 $42.87 $42.67 $42.77 $40.42 55,543,967
2019-06-20 $43.18 $43.21 $42.74 $42.91 $40.56 89,200,408
2019-06-19 $42.02 $42.50 $41.92 $42.29 $39.97 105,746,236
2019-06-18 $41.40 $42.03 $41.39 $41.94 $39.64 112,482,370
2019-06-17 $40.82 $41.03 $40.82 $40.95 $38.70 48,715,626
2019-06-14 $41.29 $41.31 $41.08 $41.10 $38.55 71,468,267
2019-06-13 $41.69 $41.76 $41.43 $41.56 $38.98 59,717,507
2019-06-12 $41.78 $41.81 $41.55 $41.63 $39.05 55,120,584
2019-06-11 $42.15 $42.22 $41.96 $42.08 $39.47 69,040,637
2019-06-10 $41.56 $41.81 $41.47 $41.61 $39.03 57,245,783
2019-06-07 $41.08 $41.52 $41.06 $41.18 $38.63 63,584,414
2019-06-06 $40.84 $40.95 $40.69 $40.86 $38.33 47,722,546
2019-06-05 $41.22 $41.24 $40.73 $40.84 $38.31 64,072,152
2019-06-04 $40.91 $41.20 $40.82 $41.17 $38.62 64,141,927
2019-06-03 $41.05 $41.30 $40.97 $41.08 $38.53 75,619,908
2019-05-31 $40.38 $40.81 $40.35 $40.71 $38.19 85,220,608
2019-05-30 $40.48 $40.73 $40.45 $40.57 $38.05 69,626,266
2019-05-29 $39.93 $40.37 $39.88 $40.35 $37.85 82,060,436
2019-05-28 $40.37 $40.42 $40.01 $40.09 $37.60 98,395,196
2019-05-24 $40.22 $40.27 $39.91 $39.95 $37.47 66,379,673
2019-05-23 $39.88 $40.08 $39.75 $39.91 $37.43 86,731,077
2019-05-22 $40.58 $40.62 $40.39 $40.43 $37.92 44,117,578
2019-05-21 $40.39 $40.64 $40.29 $40.63 $38.11 59,832,625
2019-05-20 $40.17 $40.30 $39.97 $40.12 $37.63 53,810,044
2019-05-17 $40.35 $40.63 $40.25 $40.29 $37.79 83,972,521
2019-05-16 $41.17 $41.42 $41.01 $41.03 $38.49 60,101,129
2019-05-15 $40.90 $41.31 $40.84 $41.23 $38.67 79,039,531
2019-05-14 $41.13 $41.30 $40.98 $41.15 $38.60 89,406,841
2019-05-13 $40.68 $40.87 $40.38 $40.58 $38.06 154,670,935
2019-05-10 $41.85 $42.11 $41.34 $41.98 $39.38 90,343,274
2019-05-09 $41.45 $41.93 $41.15 $41.73 $39.14 130,848,958
2019-05-08 $42.58 $42.76 $42.38 $42.40 $39.77 73,548,621
2019-05-07 $42.86 $42.86 $42.21 $42.46 $39.83 94,189,032
2019-05-06 $42.84 $43.39 $42.79 $43.31 $40.62 80,976,981
2019-05-03 $44.02 $44.28 $43.96 $44.22 $41.48 56,642,026
2019-05-02 $43.70 $43.85 $43.45 $43.70 $40.99 53,101,890
2019-05-01 $44.01 $44.35 $43.54 $43.60 $40.90 98,629,108
2019-04-30 $43.85 $44.03 $43.63 $43.93 $41.21 69,577,089
2019-04-29 $44.00 $44.05 $43.88 $43.97 $41.24 34,398,276
2019-04-26 $43.78 $43.96 $43.64 $43.88 $41.16 55,441,688
2019-04-25 $43.50 $43.72 $43.37 $43.71 $41.00 61,168,480
2019-04-24 $44.07 $44.08 $43.63 $43.77 $41.06 68,961,589
2019-04-23 $44.20 $44.45 $44.15 $44.37 $41.62 32,829,940
2019-04-22 $44.14 $44.32 $44.06 $44.27 $41.52 35,929,135
2019-04-18 $44.43 $44.65 $44.30 $44.56 $41.80 56,639,815
2019-04-17 $44.77 $44.84 $44.48 $44.59 $41.82 56,935,425
2019-04-16 $44.32 $44.52 $44.32 $44.46 $41.70 43,860,110
2019-04-15 $44.32 $44.34 $43.96 $44.13 $41.39 37,958,126
2019-04-12 $44.48 $44.52 $44.26 $44.36 $41.61 54,695,660
2019-04-11 $44.20 $44.23 $43.92 $44.04 $41.31 55,153,624
2019-04-10 $44.50 $44.64 $44.41 $44.52 $41.76 51,143,393
2019-04-09 $44.43 $44.46 $44.27 $44.31 $41.56 49,530,348
2019-04-08 $44.18 $44.44 $44.11 $44.40 $41.65 30,209,010
2019-04-05 $44.18 $44.42 $44.14 $44.40 $41.65 50,360,884
2019-04-04 $43.78 $44.14 $43.76 $44.06 $41.33 47,028,410
2019-04-03 $43.91 $44.14 $43.73 $43.79 $41.07 73,639,431
2019-04-02 $43.67 $43.69 $43.35 $43.49 $40.79 48,692,186
2019-04-01 $43.50 $43.67 $43.40 $43.63 $40.92 70,455,929
2019-03-29 $42.95 $43.00 $42.72 $42.92 $40.26 70,439,147
2019-03-28 $42.34 $42.53 $42.19 $42.48 $39.85 41,052,892
2019-03-27 $42.44 $42.53 $42.06 $42.20 $39.58 72,804,288
2019-03-26 $42.67 $42.78 $42.43 $42.66 $40.01 57,145,814
2019-03-25 $42.34 $42.66 $42.30 $42.53 $39.89 53,285,336
2019-03-22 $43.05 $43.15 $42.39 $42.43 $39.80 118,616,986
2019-03-21 $43.42 $43.72 $43.32 $43.71 $41.00 71,400,551
2019-03-20 $43.44 $44.01 $43.14 $43.65 $40.94 90,678,753
2019-03-19 $43.61 $43.74 $43.48 $43.58 $40.88 53,192,726
2019-03-18 $43.39 $43.58 $43.33 $43.56 $40.86 42,149,274
2019-03-15 $42.85 $43.14 $42.82 $43.08 $40.41 139,870,973
2019-03-14 $42.52 $42.54 $42.29 $42.46 $39.83 58,460,653
2019-03-13 $42.66 $42.75 $42.55 $42.69 $40.04 61,450,029
2019-03-12 $42.64 $42.75 $42.56 $42.64 $40.00 42,726,928
2019-03-11 $42.01 $42.47 $42.01 $42.42 $39.79 63,002,281
2019-03-08 $41.44 $41.68 $41.39 $41.64 $39.06 97,742,331
2019-03-07 $42.48 $42.49 $41.87 $41.94 $39.34 83,415,319
2019-03-06 $42.99 $43.05 $42.66 $42.73 $40.08 61,237,842
2019-03-05 $42.75 $43.04 $42.66 $42.97 $40.31 54,576,835
2019-03-04 $42.72 $42.78 $42.18 $42.55 $39.91 94,168,259
2019-03-01 $42.78 $42.81 $42.41 $42.49 $39.85 94,263,876
2019-02-28 $42.72 $42.74 $42.44 $42.44 $39.81 87,434,698
2019-02-27 $43.09 $43.16 $42.85 $43.00 $40.33 69,471,165
2019-02-26 $43.22 $43.52 $43.19 $43.37 $40.68 58,330,592
2019-02-25 $43.52 $43.73 $43.42 $43.52 $40.82 66,533,750
2019-02-22 $42.93 $43.16 $42.84 $43.04 $40.37 58,022,150
2019-02-21 $42.63 $42.67 $42.37 $42.57 $39.93 48,092,664
2019-02-20 $42.65 $42.93 $42.54 $42.66 $40.01 73,694,822
2019-02-19 $41.93 $42.51 $41.93 $42.42 $39.79 64,391,533
2019-02-15 $42.13 $42.13 $41.95 $42.09 $39.48 72,362,243
2019-02-14 $41.82 $42.30 $41.74 $42.15 $39.54 91,302,782
2019-02-13 $42.39 $42.47 $41.97 $42.07 $39.46 82,318,061
2019-02-12 $42.37 $42.55 $42.31 $42.37 $39.74 66,073,136
2019-02-11 $42.24 $42.26 $42.00 $42.02 $39.41 42,213,376
2019-02-08 $42.09 $42.23 $41.85 $42.16 $39.55 64,212,352
2019-02-07 $42.49 $42.71 $42.03 $42.40 $39.77 101,061,439
2019-02-06 $43.22 $43.25 $42.74 $42.83 $40.17 58,195,044
2019-02-05 $43.03 $43.46 $42.96 $43.42 $40.73 81,720,100
2019-02-04 $42.63 $42.95 $42.54 $42.83 $40.17 45,770,207
2019-02-01 $42.78 $42.84 $42.63 $42.76 $40.11 65,766,095
2019-01-31 $42.79 $43.14 $42.78 $43.10 $40.43 119,929,210
2019-01-30 $42.08 $42.83 $41.88 $42.74 $40.09 127,796,788
2019-01-29 $41.97 $41.99 $41.73 $41.83 $39.24 56,518,856
2019-01-28 $41.57 $41.79 $41.44 $41.76 $39.17 85,543,126
2019-01-25 $42.10 $42.31 $42.04 $42.20 $39.58 105,779,454
2019-01-24 $41.28 $41.68 $41.28 $41.65 $39.07 76,076,938
2019-01-23 $41.21 $41.28 $40.90 $41.25 $38.69 66,625,171
2019-01-22 $41.06 $41.15 $40.65 $40.83 $38.30 101,294,882
2019-01-18 $41.52 $41.72 $41.42 $41.55 $38.97 98,168,925
2019-01-17 $40.84 $41.55 $40.80 $41.35 $38.79 85,522,752
2019-01-16 $40.96 $41.31 $40.95 $41.17 $38.62 82,543,629
2019-01-15 $40.62 $40.89 $40.55 $40.67 $38.15 78,913,211
2019-01-14 $40.21 $40.58 $40.14 $40.39 $37.89 76,217,012
2019-01-11 $40.60 $40.80 $40.50 $40.73 $38.20 63,136,215
2019-01-10 $40.42 $40.96 $40.42 $40.93 $38.39 85,207,644
2019-01-09 $40.34 $40.86 $40.33 $40.64 $38.12 125,118,786
2019-01-08 $39.80 $40.00 $39.57 $39.93 $37.45 70,518,151
2019-01-07 $39.72 $39.95 $39.49 $39.78 $37.31 76,597,004
2019-01-04 $39.01 $39.86 $38.92 $39.69 $37.23 103,055,092
2019-01-03 $38.73 $38.76 $38.30 $38.45 $36.07 62,767,552
2019-01-02 $38.59 $39.19 $38.58 $39.16 $36.73 57,198,837
2018-12-31 $39.50 $39.54 $38.93 $39.06 $36.64 72,972,223
2018-12-28 $39.19 $39.46 $39.00 $39.24 $36.81 72,869,062
2018-12-27 $38.40 $38.91 $38.24 $38.87 $36.46 81,792,664
2018-12-26 $38.41 $38.96 $38.04 $38.92 $36.51 96,347,194
2018-12-24 $38.44 $38.72 $38.16 $38.16 $35.79 50,709,476
2018-12-21 $38.90 $39.11 $38.32 $38.52 $36.13 143,673,404
2018-12-20 $38.88 $39.13 $38.46 $38.79 $36.38 183,908,834
2018-12-19 $39.33 $39.73 $38.17 $38.49 $36.10 204,046,229
2018-12-18 $39.17 $39.38 $39.03 $39.14 $36.71 102,509,755
2018-12-17 $39.89 $40.04 $39.33 $39.46 $36.47 109,276,223
2018-12-14 $39.89 $40.18 $39.80 $39.83 $36.81 94,915,744
2018-12-13 $40.56 $40.68 $40.35 $40.40 $37.34 72,445,402
2018-12-12 $40.50 $40.78 $40.38 $40.41 $37.35 89,712,214
2018-12-11 $40.02 $40.03 $39.48 $39.76 $36.75 104,014,748
2018-12-10 $39.61 $39.68 $38.97 $39.46 $36.47 104,465,323
2018-12-07 $40.58 $40.85 $39.78 $39.88 $36.86 134,304,559
2018-12-06 $39.93 $40.68 $39.68 $40.64 $37.56 165,155,089
2018-12-04 $41.95 $42.02 $40.92 $41.02 $37.91 134,758,231
2018-12-03 $42.13 $42.15 $41.70 $41.91 $38.73 125,019,886
2018-11-30 $40.96 $41.17 $40.80 $41.08 $37.97 92,961,164
2018-11-29 $41.19 $41.40 $40.92 $41.12 $38.00 104,239,565
2018-11-28 $40.79 $41.51 $40.47 $41.48 $38.34 121,010,942
2018-11-27 $40.09 $40.51 $40.03 $40.51 $37.44 81,069,109
2018-11-26 $40.30 $40.42 $40.08 $40.23 $37.18 76,320,465
2018-11-23 $39.74 $39.95 $39.71 $39.74 $36.73 32,048,232
2018-11-21 $40.21 $40.48 $40.13 $40.21 $37.16 68,104,629
2018-11-20 $39.72 $39.91 $39.34 $39.48 $36.49 98,272,815
2018-11-19 $40.62 $40.68 $40.24 $40.35 $37.29 77,777,254
2018-11-16 $40.49 $41.11 $40.37 $40.90 $37.80 135,075,944
2018-11-15 $40.14 $41.05 $40.06 $40.82 $37.73 146,475,788
2018-11-14 $40.06 $40.19 $39.57 $39.93 $36.90 96,621,097
2018-11-13 $39.62 $40.08 $39.44 $39.69 $36.68 106,305,571
2018-11-12 $39.67 $39.74 $39.14 $39.24 $36.27 68,569,689
2018-11-09 $39.93 $39.98 $39.49 $39.80 $36.78 82,943,707
2018-11-08 $41.09 $41.23 $40.42 $40.55 $37.48 90,610,903
2018-11-07 $41.41 $41.70 $41.15 $41.63 $38.47 81,011,462
2018-11-06 $40.73 $40.93 $40.64 $40.86 $37.76 40,848,033
2018-11-05 $40.81 $41.02 $40.71 $40.93 $37.83 58,320,035
2018-11-02 $41.25 $41.40 $40.41 $40.82 $37.73 111,324,677
2018-11-01 $39.78 $40.59 $39.56 $40.56 $37.49 120,482,247
2018-10-31 $39.16 $39.39 $39.00 $39.16 $36.19 92,768,292
2018-10-30 $38.23 $38.75 $38.15 $38.74 $35.80 99,881,479
2018-10-29 $39.01 $39.07 $37.58 $38.00 $35.12 102,322,849
2018-10-26 $38.31 $38.97 $38.14 $38.67 $35.74 139,198,804
2018-10-25 $38.82 $39.39 $38.71 $39.12 $36.15 80,961,564
2018-10-24 $39.46 $39.51 $38.36 $38.38 $35.47 87,632,516
2018-10-23 $39.15 $39.89 $38.93 $39.66 $36.65 89,864,603
2018-10-22 $40.34 $40.42 $39.92 $40.10 $37.06 67,724,893
2018-10-19 $39.91 $40.16 $39.58 $39.67 $36.66 81,176,190
2018-10-18 $39.93 $39.96 $39.16 $39.30 $36.32 107,005,060
2018-10-17 $40.55 $40.58 $40.16 $40.36 $37.30 69,718,741
2018-10-16 $40.36 $40.90 $40.29 $40.86 $37.76 65,949,781
2018-10-15 $39.94 $40.14 $39.78 $39.86 $36.84 52,651,029
2018-10-12 $40.26 $40.36 $39.74 $40.29 $37.24 116,892,132
2018-10-11 $39.32 $39.74 $38.77 $39.14 $36.17 168,923,760
2018-10-10 $40.54 $40.55 $39.53 $39.54 $36.54 99,036,681
2018-10-09 $40.57 $40.96 $40.43 $40.75 $37.66 60,976,845
2018-10-08 $40.56 $40.99 $40.48 $40.90 $37.80 59,744,390
2018-10-05 $41.01 $41.08 $40.46 $40.84 $37.74 80,578,922
2018-10-04 $41.61 $41.62 $40.81 $40.99 $37.88 132,360,948
2018-10-03 $42.69 $42.72 $41.92 $42.04 $38.85 76,571,167
2018-10-02 $42.37 $42.60 $42.26 $42.39 $39.18 57,719,665
2018-10-01 $43.13 $43.16 $42.83 $42.93 $39.68 31,030,819
2018-09-28 $42.89 $43.15 $42.78 $42.92 $39.67 64,732,793
2018-09-27 $43.13 $43.35 $43.09 $43.21 $39.93 45,547,496
2018-09-26 $42.98 $43.51 $42.94 $43.00 $39.74 84,080,435
2018-09-25 $42.81 $43.01 $42.76 $42.91 $39.66 49,466,978
2018-09-24 $42.73 $42.79 $42.59 $42.74 $39.50 54,411,652
2018-09-21 $43.09 $43.30 $43.03 $43.23 $39.95 102,750,671
2018-09-20 $42.93 $43.06 $42.69 $43.03 $39.77 93,427,436
2018-09-19 $42.33 $42.61 $42.32 $42.56 $39.33 55,892,416
2018-09-18 $41.78 $42.05 $41.77 $41.98 $38.80 52,000,734
2018-09-17 $41.65 $41.81 $41.52 $41.58 $38.43 74,603,909
2018-09-14 $42.23 $42.28 $41.76 $41.96 $38.78 65,202,690
2018-09-13 $42.06 $42.28 $41.81 $42.00 $38.82 96,306,519
2018-09-12 $41.04 $41.69 $40.89 $41.44 $38.30 116,612,699
2018-09-11 $40.74 $41.24 $40.63 $41.23 $38.10 74,608,662
2018-09-10 $41.54 $41.54 $41.09 $41.14 $38.02 61,115,030
2018-09-07 $41.63 $41.94 $41.39 $41.55 $38.40 61,590,666
2018-09-06 $41.80 $41.91 $41.48 $41.76 $38.59 73,104,428
2018-09-05 $41.84 $41.91 $41.59 $41.72 $38.56 77,835,786
2018-09-04 $42.49 $42.49 $42.23 $42.33 $39.12 76,724,737
2018-08-31 $42.89 $43.31 $42.84 $43.17 $39.90 88,660,471
2018-08-30 $43.42 $43.42 $42.80 $42.95 $39.69 120,206,401
2018-08-29 $43.73 $44.12 $43.64 $44.10 $40.76 58,165,632
2018-08-28 $44.11 $44.18 $43.74 $43.83 $40.51 50,093,424
2018-08-27 $43.77 $44.16 $43.76 $43.99 $40.66 96,574,756
2018-08-24 $43.22 $43.40 $43.08 $43.37 $40.08 69,304,244
2018-08-23 $43.13 $43.26 $42.53 $42.58 $39.35 68,878,364
2018-08-22 $42.98 $43.35 $42.98 $43.28 $40.00 45,602,891
2018-08-21 $42.83 $43.11 $42.80 $42.94 $39.69 70,462,311
2018-08-20 $42.31 $42.44 $42.17 $42.40 $39.19 50,763,065
2018-08-17 $41.62 $42.31 $41.52 $42.21 $39.01 76,030,397
2018-08-16 $41.92 $42.11 $41.75 $41.77 $38.60 78,123,949
2018-08-15 $41.54 $41.71 $41.13 $41.51 $38.36 138,633,621
2018-08-14 $42.64 $42.86 $42.56 $42.74 $39.50 56,724,833
2018-08-13 $42.79 $42.89 $42.37 $42.48 $39.26 75,183,458
2018-08-10 $43.14 $43.33 $43.05 $43.19 $39.92 86,629,897
2018-08-09 $44.32 $44.42 $44.10 $44.13 $40.78 35,013,909
2018-08-08 $44.23 $44.32 $44.09 $44.26 $40.91 30,610,395
2018-08-07 $44.38 $44.55 $44.30 $44.32 $40.96 38,719,539
2018-08-06 $43.89 $44.02 $43.77 $43.87 $40.54 33,153,764
2018-08-03 $44.02 $44.26 $43.97 $44.21 $40.86 41,043,795
2018-08-02 $43.55 $43.94 $43.46 $43.87 $40.54 68,678,627
2018-08-01 $44.47 $44.69 $44.34 $44.46 $41.09 61,755,049
2018-07-31 $44.62 $44.93 $44.51 $44.86 $41.46 88,217,474
2018-07-30 $44.79 $44.86 $44.49 $44.62 $41.24 41,541,403
2018-07-27 $44.86 $44.95 $44.45 $44.69 $41.30 63,744,125
2018-07-26 $44.65 $44.78 $44.50 $44.53 $41.15 68,705,938
2018-07-25 $44.60 $45.06 $44.48 $45.03 $41.62 77,834,618
2018-07-24 $44.39 $44.57 $44.18 $44.31 $40.95 66,639,430
2018-07-23 $43.76 $43.78 $43.53 $43.67 $40.36 57,679,100
2018-07-20 $43.77 $44.04 $43.74 $43.96 $40.63 75,114,612
2018-07-19 $43.20 $43.53 $43.06 $43.34 $40.05 72,549,340
2018-07-18 $43.69 $43.92 $43.56 $43.88 $40.55 41,182,142
2018-07-17 $43.44 $44.01 $43.39 $43.93 $40.60 46,911,481
2018-07-16 $43.64 $43.70 $43.45 $43.61 $40.30 31,717,263
2018-07-13 $43.77 $43.95 $43.62 $43.85 $40.53 40,516,369
2018-07-12 $43.76 $43.92 $43.60 $43.82 $40.50 53,833,345
2018-07-11 $43.37 $43.58 $43.06 $43.23 $39.95 58,679,170
2018-07-10 $44.05 $44.11 $43.74 $44.09 $40.75 63,808,293
2018-07-09 $44.01 $44.20 $43.79 $44.19 $40.84 80,552,656
2018-07-06 $42.95 $43.58 $42.92 $43.41 $40.12 69,933,923
2018-07-05 $43.05 $43.09 $42.65 $42.82 $39.57 67,394,429
2018-07-03 $43.18 $43.22 $42.87 $42.93 $39.68 28,637,231
2018-07-02 $42.62 $42.97 $42.53 $42.90 $39.65 78,848,728
2018-06-29 $43.24 $43.45 $43.20 $43.33 $40.05 108,877,043
2018-06-28 $42.29 $42.71 $42.15 $42.69 $39.45 105,345,285
2018-06-27 $43.10 $43.11 $42.20 $42.33 $39.12 95,339,377
2018-06-26 $43.35 $43.43 $43.05 $43.16 $39.89 70,229,141
2018-06-25 $43.51 $43.56 $42.90 $43.33 $40.05 110,854,478
2018-06-22 $44.10 $44.12 $43.77 $43.92 $40.59 55,933,128
2018-06-21 $43.82 $43.84 $43.41 $43.47 $40.17 86,214,072
2018-06-20 $44.30 $44.36 $44.04 $44.09 $40.75 69,822,796
2018-06-19 $43.57 $43.99 $43.41 $43.90 $40.57 122,657,599
2018-06-18 $44.59 $44.74 $44.34 $44.68 $41.02 83,532,574
2018-06-15 $45.17 $45.29 $44.92 $45.23 $41.53 86,065,993
2018-06-14 $45.90 $45.99 $45.54 $45.59 $41.86 76,094,837
2018-06-13 $46.29 $46.36 $45.62 $45.90 $42.14 100,698,771
2018-06-12 $46.31 $46.37 $46.03 $46.21 $42.43 57,189,759
2018-06-11 $46.38 $46.50 $46.26 $46.33 $42.54 38,323,461
2018-06-08 $46.17 $46.53 $45.99 $46.33 $42.54 73,944,735
2018-06-07 $46.97 $47.02 $46.13 $46.42 $42.62 89,752,533
2018-06-06 $46.84 $47.15 $46.74 $47.14 $43.28 46,801,478
2018-06-05 $46.66 $46.74 $46.42 $46.44 $42.64 40,092,242
2018-06-04 $46.72 $46.91 $46.70 $46.80 $42.97 36,302,897
2018-06-01 $46.06 $46.35 $46.00 $46.33 $42.54 66,762,244
2018-05-31 $45.65 $45.92 $45.46 $45.69 $41.95 92,066,228
2018-05-30 $45.36 $45.76 $45.16 $45.71 $41.97 72,813,832
2018-05-29 $45.74 $45.88 $45.12 $45.35 $41.64 112,089,894
2018-05-25 $46.23 $46.50 $46.19 $46.43 $42.63 39,374,469
2018-05-24 $46.24 $46.33 $45.73 $46.24 $42.45 79,762,933
2018-05-23 $45.96 $46.53 $45.95 $46.49 $42.68 70,687,825
2018-05-22 $46.55 $46.75 $46.45 $46.51 $42.70 32,584,721
2018-05-21 $46.45 $46.54 $46.16 $46.35 $42.56 59,330,191
2018-05-18 $46.05 $46.19 $45.94 $46.07 $42.30 59,258,660
2018-05-17 $46.67 $46.80 $46.31 $46.46 $42.66 73,013,981
2018-05-16 $46.92 $47.27 $46.92 $47.18 $43.32 60,004,232
2018-05-15 $46.58 $46.70 $46.28 $46.48 $42.68 78,379,271
2018-05-14 $47.66 $47.78 $47.39 $47.46 $43.57 34,353,335
2018-05-11 $47.68 $47.73 $47.28 $47.40 $43.52 68,838,643
2018-05-10 $47.07 $47.65 $46.99 $47.48 $43.59 115,804,028
2018-05-09 $46.56 $46.61 $46.27 $46.51 $42.70 46,129,470
2018-05-08 $46.27 $46.44 $45.98 $46.42 $42.62 58,783,587
2018-05-07 $46.05 $46.35 $46.02 $46.16 $42.38 58,886,085
2018-05-04 $45.77 $46.59 $45.73 $46.43 $42.63 60,099,064
2018-05-03 $46.29 $46.35 $45.60 $46.22 $42.44 83,449,163
2018-05-02 $46.74 $46.84 $46.28 $46.32 $42.53 66,837,856
2018-05-01 $46.64 $46.76 $46.10 $46.69 $42.87 75,839,279
2018-04-30 $47.43 $47.49 $46.91 $46.92 $43.08 49,179,040
2018-04-27 $47.24 $47.34 $46.97 $47.26 $43.39 33,544,994
2018-04-26 $46.57 $47.00 $46.54 $46.97 $43.12 45,047,763
2018-04-25 $46.31 $46.41 $46.01 $46.30 $42.51 69,106,843
2018-04-24 $47.26 $47.36 $46.43 $46.66 $42.84 72,196,821
2018-04-23 $47.17 $47.30 $46.78 $46.88 $43.04 74,337,460
2018-04-20 $47.59 $47.62 $47.05 $47.26 $43.39 80,997,724
2018-04-19 $48.26 $48.29 $47.70 $47.86 $43.94 67,581,053
2018-04-18 $47.91 $48.31 $47.84 $48.14 $44.20 80,289,538
2018-04-17 $47.42 $47.87 $47.40 $47.73 $43.82 58,168,092
2018-04-16 $47.50 $47.67 $47.35 $47.63 $43.73 43,005,826
2018-04-13 $48.01 $48.06 $47.44 $47.57 $43.68 56,517,996
2018-04-12 $47.97 $48.19 $47.89 $48.05 $44.12 52,968,504
2018-04-11 $47.75 $48.18 $47.74 $48.07 $44.13 51,569,199
2018-04-10 $47.82 $48.12 $47.61 $48.05 $44.12 90,103,933
2018-04-09 $47.42 $47.66 $47.12 $47.13 $43.27 55,352,661
2018-04-06 $47.54 $47.87 $46.80 $47.08 $43.23 76,156,729
2018-04-05 $48.09 $48.26 $47.83 $48.02 $44.09 48,247,675
2018-04-04 $46.59 $47.93 $46.54 $47.90 $43.98 68,352,403
2018-04-03 $47.84 $47.94 $47.46 $47.88 $43.96 52,874,480
2018-04-02 $47.95 $48.17 $46.96 $47.41 $43.53 72,405,692
2018-03-29 $47.63 $48.45 $47.57 $48.28 $44.33 84,346,938
2018-03-28 $47.38 $47.55 $46.97 $47.29 $43.42 78,140,846
2018-03-27 $48.45 $48.52 $47.42 $47.53 $43.64 84,232,084
2018-03-26 $48.10 $48.47 $47.55 $48.41 $44.45 73,320,846
2018-03-23 $47.94 $48.02 $46.87 $46.89 $43.05 82,908,809
2018-03-22 $48.37 $48.61 $47.78 $47.86 $43.94 87,622,656
2018-03-21 $49.16 $49.70 $49.01 $49.51 $45.46 78,575,130
2018-03-20 $49.09 $49.34 $48.98 $49.22 $45.19 60,101,736
2018-03-19 $48.89 $49.00 $48.39 $48.68 $44.69 65,394,241
2018-03-16 $49.14 $49.35 $49.12 $49.21 $45.18 66,155,822
2018-03-15 $49.66 $49.73 $49.14 $49.32 $45.28 65,778,886
2018-03-14 $49.79 $49.86 $49.23 $49.50 $45.45 51,067,183
2018-03-13 $50.10 $50.18 $49.24 $49.42 $45.37 60,376,008
2018-03-12 $49.81 $49.97 $49.61 $49.87 $45.79 52,944,535
2018-03-09 $49.11 $49.77 $49.07 $49.75 $45.68 58,818,725
2018-03-08 $48.79 $48.84 $48.48 $48.71 $44.72 46,733,946
2018-03-07 $48.34 $48.73 $48.12 $48.70 $44.71 46,554,777
2018-03-06 $49.01 $49.03 $48.52 $48.65 $44.67 57,199,220
2018-03-05 $47.61 $48.29 $47.55 $48.20 $44.25 55,905,433
2018-03-02 $47.35 $48.23 $47.11 $48.13 $44.19 72,756,150
2018-03-01 $48.37 $48.75 $47.50 $47.93 $44.01 112,694,415
2018-02-28 $48.83 $48.89 $48.02 $48.02 $44.09 102,169,924
2018-02-27 $49.53 $49.59 $48.72 $48.72 $44.73 94,670,974
2018-02-26 $49.85 $50.18 $49.57 $50.18 $46.07 51,742,594
2018-02-23 $49.45 $49.74 $49.24 $49.72 $45.65 43,623,263
2018-02-22 $48.97 $49.35 $48.81 $48.85 $44.85 62,436,347
2018-02-21 $49.30 $49.86 $48.78 $48.82 $44.82 66,591,916
2018-02-20 $48.66 $49.03 $48.59 $48.86 $44.86 78,660,318
2018-02-16 $49.34 $49.99 $49.33 $49.54 $45.48 70,876,396
2018-02-15 $49.56 $49.86 $48.99 $49.70 $45.63 95,168,116
2018-02-14 $47.41 $48.82 $47.39 $48.70 $44.71 96,491,519
2018-02-13 $47.22 $47.65 $47.17 $47.51 $43.62 55,739,728
2018-02-12 $47.08 $47.49 $46.66 $47.15 $43.29 104,447,724
2018-02-09 $46.31 $46.78 $45.04 $46.42 $42.62 153,419,817
2018-02-08 $47.63 $47.67 $45.63 $45.69 $41.95 163,250,216
2018-02-07 $48.00 $48.52 $47.30 $47.33 $43.46 156,301,210
2018-02-06 $47.32 $49.28 $47.18 $48.87 $44.87 183,650,323
2018-02-05 $48.98 $49.48 $47.33 $47.33 $43.46 151,202,055
2018-02-02 $49.82 $49.85 $49.01 $49.05 $45.03 116,832,751
2018-02-01 $50.57 $50.85 $50.30 $50.34 $46.22 72,143,773
2018-01-31 $51.28 $51.34 $50.64 $51.03 $46.85 96,959,601
2018-01-30 $50.74 $50.80 $50.38 $50.59 $46.45 87,601,422
2018-01-29 $51.45 $51.51 $51.22 $51.29 $47.09 58,884,196
2018-01-26 $51.73 $52.08 $51.61 $52.08 $47.82 80,566,200
2018-01-25 $51.45 $51.83 $51.21 $51.37 $47.16 61,533,700
2018-01-24 $51.30 $51.52 $51.04 $51.40 $47.19 63,963,100
2018-01-23 $50.73 $50.99 $50.65 $50.97 $46.80 61,277,300
2018-01-22 $50.41 $50.74 $50.30 $50.73 $46.58 49,191,200
2018-01-19 $50.28 $50.44 $50.13 $50.44 $46.31 60,503,700
2018-01-18 $49.96 $50.10 $49.89 $50.03 $45.93 33,947,000
2018-01-17 $49.70 $50.09 $49.63 $49.97 $45.88 65,863,500
2018-01-16 $49.70 $49.85 $49.23 $49.32 $45.28 80,418,000
2018-01-12 $49.14 $49.54 $49.01 $49.51 $45.46 69,358,300
2018-01-11 $48.67 $49.05 $48.66 $49.04 $45.03 38,720,900
2018-01-10 $48.68 $48.84 $48.53 $48.74 $44.75 72,183,900
2018-01-09 $49.12 $49.13 $48.83 $49.05 $45.03 42,131,600
2018-01-08 $49.06 $49.22 $49.02 $49.13 $45.11 36,998,200
2018-01-05 $48.82 $49.14 $48.77 $49.13 $45.11 50,026,900
2018-01-04 $48.59 $48.78 $48.57 $48.71 $44.72 52,154,900
2018-01-03 $48.29 $48.54 $48.28 $48.47 $44.50 56,228,700
2018-01-02 $47.78 $48.07 $47.73 $48.01 $44.08 68,969,400
2017-12-29 $47.28 $47.32 $47.06 $47.12 $43.26 46,485,100
2017-12-28 $47.01 $47.05 $46.79 $46.90 $43.06 34,284,300
2017-12-27 $46.52 $46.64 $46.45 $46.58 $42.77 35,373,200
2017-12-26 $46.42 $46.47 $46.26 $46.46 $42.66 29,614,100
2017-12-22 $46.29 $46.51 $46.23 $46.50 $42.69 40,032,700
2017-12-21 $46.00 $46.27 $45.97 $46.11 $42.34 40,602,200
2017-12-20 $45.96 $46.02 $45.80 $45.81 $42.06 42,832,800
2017-12-19 $46.07 $46.07 $45.68 $45.75 $42.00 51,306,800
2017-12-18 $46.57 $46.85 $46.53 $46.69 $42.22 61,186,100
2017-12-15 $46.16 $46.26 $45.93 $46.17 $41.75 67,881,200
2017-12-14 $46.26 $46.38 $46.07 $46.07 $41.66 50,968,200
2017-12-13 $46.15 $46.56 $46.14 $46.41 $41.97 75,946,200
2017-12-12 $45.74 $45.96 $45.66 $45.86 $41.47 47,157,800
2017-12-11 $46.19 $46.26 $46.10 $46.17 $41.75 46,795,900
2017-12-08 $45.92 $46.00 $45.74 $45.94 $41.55 42,794,900
2017-12-07 $45.10 $45.53 $45.05 $45.41 $41.07 70,819,354
2017-12-06 $45.18 $45.38 $45.06 $45.28 $40.95 81,862,776
2017-12-05 $45.96 $46.21 $45.86 $45.90 $41.51 32,126,031
2017-12-04 $46.35 $46.43 $45.89 $45.93 $41.54 67,381,607
2017-12-01 $45.98 $46.07 $45.62 $45.84 $41.46 88,358,900
2017-11-30 $46.47 $46.48 $46.07 $46.10 $41.69 118,059,300
2017-11-29 $47.17 $47.17 $46.50 $46.61 $42.15 66,269,800
2017-11-28 $47.39 $47.52 $47.18 $47.36 $42.83 52,506,314
2017-11-27 $47.31 $47.33 $46.99 $47.01 $42.51 47,851,880
2017-11-24 $47.66 $47.74 $47.61 $47.71 $43.15 25,838,321
2017-11-22 $47.84 $47.93 $47.65 $47.81 $43.24 60,764,043
2017-11-21 $47.63 $47.88 $47.61 $47.69 $43.13 63,587,422
2017-11-20 $46.77 $47.10 $46.75 $47.06 $42.56 45,493,220
2017-11-17 $46.73 $47.02 $46.70 $46.82 $42.34 46,258,926
2017-11-16 $46.31 $46.73 $46.30 $46.59 $42.13 46,315,731
2017-11-15 $45.65 $45.77 $45.45 $45.64 $41.28 49,000,924
2017-11-14 $46.11 $46.16 $45.82 $45.88 $41.49 56,678,721
2017-11-13 $46.13 $46.29 $46.02 $46.19 $41.77 52,239,657
2017-11-10 $46.43 $46.46 $46.19 $46.29 $41.86 32,464,355
2017-11-09 $46.46 $46.59 $46.14 $46.49 $42.04 39,893,092
2017-11-08 $46.70 $46.81 $46.62 $46.78 $42.31 34,848,835
2017-11-07 $46.81 $46.87 $46.49 $46.56 $42.11 46,904,397
2017-11-06 $46.56 $46.87 $46.54 $46.86 $42.38 30,828,532
2017-11-03 $46.54 $46.56 $46.09 $46.34 $41.91 42,909,923
2017-11-02 $46.59 $46.63 $46.36 $46.58 $42.13 38,022,387
2017-11-01 $46.70 $46.85 $46.49 $46.52 $42.07 51,926,299
2017-10-31 $46.13 $46.28 $46.06 $46.28 $41.85 63,902,279
2017-10-30 $45.99 $46.11 $45.79 $45.85 $41.47 35,732,536
2017-10-27 $45.72 $46.19 $45.58 $46.14 $41.73 55,225,617
2017-10-26 $45.82 $45.91 $45.47 $45.48 $41.13 55,319,950
2017-10-25 $46.07 $46.13 $45.43 $45.79 $41.41 57,309,647
2017-10-24 $45.98 $46.14 $45.88 $45.89 $41.50 40,212,593
2017-10-23 $46.18 $46.19 $45.88 $45.89 $41.50 47,561,786
2017-10-20 $46.32 $46.35 $46.18 $46.26 $41.84 46,370,198
2017-10-19 $46.02 $46.12 $45.89 $46.09 $41.68 51,486,074
2017-10-18 $46.55 $46.65 $46.41 $46.50 $42.05 36,187,183
2017-10-17 $46.51 $46.53 $46.30 $46.39 $41.95 38,828,205
2017-10-16 $46.78 $46.82 $46.62 $46.63 $42.17 34,089,396
2017-10-13 $46.66 $46.75 $46.60 $46.66 $42.20 61,898,223
2017-10-12 $46.28 $46.37 $46.20 $46.24 $41.82 35,546,580
2017-10-11 $46.04 $46.28 $46.03 $46.26 $41.84 48,801,829
2017-10-10 $45.95 $46.08 $45.89 $46.05 $41.65 45,691,363
2017-10-09 $45.51 $45.60 $45.43 $45.60 $41.24 25,022,429
2017-10-06 $45.44 $45.66 $45.31 $45.63 $41.27 44,870,238
2017-10-05 $45.71 $45.99 $45.70 $45.86 $41.47 38,759,152
2017-10-04 $45.51 $45.63 $45.46 $45.52 $41.17 45,573,190
2017-10-03 $45.18 $45.54 $45.13 $45.53 $41.18 54,086,615
2017-10-02 $44.81 $45.03 $44.79 $44.82 $40.53 68,124,262
2017-09-29 $44.64 $44.92 $44.55 $44.81 $40.52 70,545,169
2017-09-28 $44.10 $44.36 $44.09 $44.30 $40.06 54,957,624
2017-09-27 $44.36 $44.45 $44.09 $44.33 $40.09 80,084,732
2017-09-26 $44.70 $44.76 $44.42 $44.49 $40.24 62,892,136
2017-09-25 $45.00 $45.00 $44.44 $44.61 $40.34 85,660,578
2017-09-22 $45.39 $45.47 $45.31 $45.38 $41.04 39,264,180
2017-09-21 $45.78 $45.79 $45.54 $45.64 $41.28 32,668,245
2017-09-20 $45.87 $45.94 $45.21 $45.64 $41.28 77,422,600
2017-09-19 $45.78 $45.86 $45.64 $45.85 $41.47 63,740,997
2017-09-18 $45.88 $45.96 $45.69 $45.75 $41.37 37,633,357
2017-09-15 $45.40 $45.65 $45.31 $45.59 $41.23 47,816,320
2017-09-14 $45.09 $45.34 $45.05 $45.32 $40.99 36,057,923
2017-09-13 $45.26 $45.33 $45.10 $45.20 $40.88 54,758,749
2017-09-12 $45.40 $45.53 $45.37 $45.44 $41.09 49,494,733
2017-09-11 $45.26 $45.52 $45.25 $45.49 $41.14 45,287,788
2017-09-08 $45.12 $45.13 $44.81 $44.89 $40.60 41,973,566
2017-09-07 $45.08 $45.19 $45.02 $45.19 $40.87 39,114,326
2017-09-06 $44.74 $44.91 $44.67 $44.86 $40.57 44,733,777
2017-09-05 $44.81 $44.90 $44.34 $44.57 $40.31 49,130,465
2017-09-01 $45.01 $45.18 $44.95 $45.16 $40.84 55,195,523
2017-08-31 $44.77 $44.93 $44.72 $44.83 $40.54 62,118,318
2017-08-30 $44.63 $44.79 $44.60 $44.76 $40.48 46,687,557
2017-08-29 $44.33 $44.70 $44.26 $44.69 $40.42 45,504,117
2017-08-28 $44.91 $44.91 $44.68 $44.77 $40.49 37,419,331
2017-08-25 $44.92 $45.07 $44.84 $44.93 $40.63 55,530,902
2017-08-24 $44.73 $44.77 $44.53 $44.67 $40.40 52,141,077
2017-08-23 $44.24 $44.57 $44.21 $44.53 $40.27 48,383,894
2017-08-22 $44.14 $44.38 $44.10 $44.32 $40.08 30,935,751
2017-08-21 $43.77 $43.92 $43.67 $43.83 $39.64 27,750,993
2017-08-18 $43.47 $43.85 $43.29 $43.67 $39.49 67,014,060
2017-08-17 $43.76 $43.83 $43.24 $43.30 $39.16 65,838,559
2017-08-16 $43.77 $43.89 $43.71 $43.86 $39.67 43,338,656
2017-08-15 $43.33 $43.44 $43.24 $43.41 $39.26 29,467,848
2017-08-14 $43.39 $43.57 $43.31 $43.36 $39.21 37,340,393
2017-08-11 $42.87 $43.10 $42.72 $42.92 $38.82 52,964,604
2017-08-10 $43.49 $43.50 $42.80 $42.82 $38.73 104,322,165
2017-08-09 $43.75 $43.89 $43.63 $43.86 $39.67 29,007,349
2017-08-08 $44.37 $44.58 $44.20 $44.26 $40.03 33,793,653
2017-08-07 $44.11 $44.28 $44.08 $44.25 $40.02 23,791,111
2017-08-04 $43.89 $43.98 $43.69 $43.95 $39.75 48,442,698
2017-08-03 $43.76 $43.79 $43.57 $43.79 $39.60 45,351,348
2017-08-02 $44.01 $44.05 $43.74 $43.97 $39.77 29,234,825
2017-08-01 $44.00 $44.03 $43.88 $43.93 $39.73 37,138,383
2017-07-31 $43.84 $43.84 $43.68 $43.80 $39.61 60,833,459
2017-07-28 $43.61 $43.76 $43.50 $43.75 $39.57 46,072,612
2017-07-27 $44.15 $44.16 $43.46 $43.77 $39.58 61,916,493
2017-07-26 $43.72 $44.06 $43.66 $44.01 $39.80 49,001,682
2017-07-25 $43.81 $43.87 $43.64 $43.65 $39.48 37,103,866
2017-07-24 $43.82 $43.82 $43.63 $43.76 $39.58 37,613,823
2017-07-21 $43.67 $43.68 $43.51 $43.63 $39.46 35,835,617
2017-07-20 $43.75 $43.76 $43.56 $43.66 $39.48 35,990,038
2017-07-19 $43.75 $43.80 $43.61 $43.71 $39.53 37,949,735
2017-07-18 $43.14 $43.39 $43.08 $43.35 $39.20 49,195,463
2017-07-17 $43.25 $43.28 $43.13 $43.22 $39.09 44,287,998
2017-07-14 $43.17 $43.45 $43.15 $43.42 $39.27 51,171,047
2017-07-13 $42.74 $42.90 $42.70 $42.88 $38.78 38,698,844
2017-07-12 $42.45 $42.76 $42.42 $42.67 $38.59 80,106,578
2017-07-11 $41.74 $41.91 $41.62 $41.86 $37.86 41,916,802
2017-07-10 $41.27 $41.55 $41.25 $41.52 $37.55 38,230,806
2017-07-07 $41.16 $41.23 $40.95 $41.13 $37.20 69,254,072
2017-07-06 $41.25 $41.33 $40.99 $41.05 $37.12 50,429,865
2017-07-05 $41.39 $41.57 $41.19 $41.55 $37.58 49,490,955
2017-07-03 $41.62 $41.76 $41.54 $41.63 $37.65 38,427,043
2017-06-30 $41.45 $41.57 $41.36 $41.39 $37.43 76,053,544
2017-06-29 $41.53 $41.54 $40.92 $41.20 $37.26 66,218,668
2017-06-28 $41.53 $41.77 $41.43 $41.73 $37.74 33,600,779
2017-06-27 $41.67 $41.77 $41.40 $41.41 $37.45 54,898,417
2017-06-26 $41.89 $42.01 $41.76 $41.90 $37.89 44,381,003
2017-06-23 $41.35 $41.58 $41.32 $41.50 $37.53 46,141,188
2017-06-22 $41.29 $41.45 $41.19 $41.28 $37.33 50,400,697
2017-06-21 $41.17 $41.27 $41.00 $41.07 $37.14 54,840,399
2017-06-20 $41.32 $41.33 $40.95 $40.98 $37.06 71,371,996
2017-06-19 $41.47 $41.70 $41.44 $41.63 $37.47 68,180,736
2017-06-16 $41.24 $41.29 $41.04 $41.22 $37.10 53,875,924
2017-06-15 $41.08 $41.17 $40.90 $41.15 $37.04 87,660,693
2017-06-14 $41.90 $41.92 $41.44 $41.58 $37.43 70,452,627
2017-06-13 $41.61 $41.64 $41.45 $41.59 $37.44 38,327,816
2017-06-12 $41.37 $41.42 $41.19 $41.39 $37.26 52,374,239
2017-06-09 $41.96 $42.04 $41.38 $41.61 $37.46 73,660,798
2017-06-08 $41.96 $41.98 $41.77 $41.93 $37.74 48,941,401
2017-06-07 $41.60 $41.76 $41.45 $41.68 $37.52 34,745,374
2017-06-06 $41.66 $41.82 $41.64 $41.73 $37.56 34,184,858
2017-06-05 $41.75 $41.85 $41.67 $41.71 $37.55 39,245,537
2017-06-02 $41.70 $41.79 $41.60 $41.76 $37.59 43,699,119
2017-06-01 $41.31 $41.56 $41.21 $41.55 $37.40 46,801,481
2017-05-31 $41.40 $41.42 $41.13 $41.20 $37.09 80,159,450
2017-05-30 $41.51 $41.58 $41.44 $41.52 $37.37 35,122,845
2017-05-26 $41.67 $41.76 $41.63 $41.74 $37.57 31,372,722
2017-05-25 $41.61 $41.73 $41.51 $41.59 $37.44 39,606,853
2017-05-24 $41.24 $41.46 $41.20 $41.39 $37.26 49,380,823
2017-05-23 $41.22 $41.28 $41.12 $41.23 $37.11 39,495,566
2017-05-22 $41.19 $41.32 $41.15 $41.19 $37.08 46,333,644
2017-05-19 $40.88 $41.23 $40.87 $41.15 $37.04 63,741,950
2017-05-18 $39.98 $40.65 $39.82 $40.29 $36.27 121,234,696
2017-05-17 $41.32 $41.37 $40.95 $40.97 $36.88 63,287,347
2017-05-16 $41.61 $41.70 $41.53 $41.68 $37.52 41,936,342
2017-05-15 $41.43 $41.66 $41.40 $41.64 $37.48 52,557,450
2017-05-12 $41.11 $41.26 $41.10 $41.22 $37.10 65,418,202
2017-05-11 $41.01 $41.12 $40.81 $41.05 $36.95 37,366,092
2017-05-10 $40.81 $40.96 $40.76 $40.96 $36.87 47,629,112
2017-05-09 $40.49 $40.81 $40.46 $40.69 $36.63 70,127,299
2017-05-08 $40.30 $40.40 $40.15 $40.18 $36.17 35,951,542
2017-05-05 $39.80 $40.19 $39.79 $40.19 $36.18 52,581,021
2017-05-04 $40.09 $40.11 $39.83 $39.86 $35.88 81,077,884
2017-05-03 $40.41 $40.45 $40.20 $40.31 $36.29 58,333,152
2017-05-02 $40.46 $40.63 $40.41 $40.58 $36.53 55,325,459
2017-05-01 $40.25 $40.40 $40.15 $40.29 $36.27 41,171,016
2017-04-28 $40.04 $40.13 $39.93 $40.06 $36.06 56,635,409
2017-04-27 $40.13 $40.14 $39.88 $40.00 $36.01 42,298,065
2017-04-26 $40.13 $40.25 $40.00 $40.05 $36.05 56,451,984
2017-04-25 $40.14 $40.31 $40.10 $40.20 $36.19 50,957,380
2017-04-24 $39.87 $39.93 $39.75 $39.85 $35.87 63,549,750
2017-04-21 $39.30 $39.35 $39.22 $39.29 $35.37 32,949,549
2017-04-20 $39.23 $39.30 $39.11 $39.29 $35.37 46,722,886
2017-04-19 $39.15 $39.16 $38.71 $38.81 $34.94 58,751,142
2017-04-18 $39.11 $39.24 $38.96 $39.05 $35.15 50,889,201
2017-04-17 $39.32 $39.55 $39.26 $39.55 $35.60 29,862,304
2017-04-13 $39.40 $39.50 $39.13 $39.14 $35.23 48,182,489
2017-04-12 $39.29 $39.32 $39.07 $39.31 $35.39 55,149,077
2017-04-11 $39.20 $39.25 $38.89 $39.12 $35.21 46,002,245
2017-04-10 $39.22 $39.26 $39.09 $39.21 $35.30 33,853,798
2017-04-07 $39.36 $39.55 $39.33 $39.37 $35.44 40,355,764
2017-04-06 $39.47 $39.54 $39.32 $39.44 $35.50 35,544,831
2017-04-05 $39.80 $39.90 $39.49 $39.51 $35.57 44,099,174
2017-04-04 $39.53 $39.69 $39.46 $39.63 $35.67 44,136,505
2017-04-03 $39.51 $39.65 $39.37 $39.61 $35.66 60,047,290
2017-03-31 $39.42 $39.48 $39.31 $39.39 $35.46 94,971,508
2017-03-30 $39.72 $39.84 $39.64 $39.67 $35.71 33,282,533
2017-03-29 $39.72 $39.91 $39.64 $39.88 $35.90 36,856,977
2017-03-28 $39.67 $39.93 $39.67 $39.81 $35.84 51,798,814
2017-03-27 $39.55 $39.77 $39.43 $39.70 $35.74 52,896,682
2017-03-24 $39.68 $39.88 $39.67 $39.81 $35.84 68,871,298
2017-03-23 $39.56 $39.85 $39.55 $39.71 $35.75 53,877,548
2017-03-22 $39.48 $39.79 $39.38 $39.70 $35.74 70,134,050
2017-03-21 $40.15 $40.23 $39.48 $39.51 $35.57 71,712,924
2017-03-20 $39.74 $40.06 $39.68 $39.99 $35.99 70,310,042
2017-03-17 $39.60 $39.62 $39.46 $39.49 $35.55 68,267,940
2017-03-16 $39.60 $39.65 $39.44 $39.56 $35.61 137,911,751
2017-03-15 $38.52 $39.39 $38.41 $39.32 $35.39 124,080,884
2017-03-14 $38.42 $38.47 $38.29 $38.32 $34.49 56,600,251
2017-03-13 $38.41 $38.57 $38.37 $38.54 $34.69 42,405,890
2017-03-10 $37.89 $38.01 $37.80 $38.01 $34.21 45,184,899
2017-03-09 $37.70 $37.76 $37.39 $37.59 $33.84 64,159,105
2017-03-08 $38.16 $38.22 $37.86 $37.89 $34.11 60,587,032
2017-03-07 $38.33 $38.35 $38.18 $38.25 $34.43 43,470,406
2017-03-06 $38.25 $38.26 $38.09 $38.21 $34.40 30,455,760
2017-03-03 $38.08 $38.23 $37.96 $38.19 $34.38 54,969,881
2017-03-02 $38.20 $38.27 $37.89 $37.90 $34.12 63,517,656
2017-03-01 $38.30 $38.61 $38.28 $38.58 $34.73 93,966,280
2017-02-28 $38.32 $38.33 $37.98 $37.99 $34.20 71,508,790
2017-02-27 $38.37 $38.48 $38.27 $38.36 $34.53 53,625,475
2017-02-24 $38.47 $38.56 $38.42 $38.48 $34.64 44,575,133
2017-02-23 $39.13 $39.15 $38.88 $38.94 $35.05 46,763,059
2017-02-22 $38.75 $38.93 $38.73 $38.93 $35.04 39,083,504
2017-02-21 $38.63 $38.82 $38.59 $38.81 $34.94 42,603,652
2017-02-17 $38.25 $38.40 $38.22 $38.39 $34.56 54,880,654
2017-02-16 $38.73 $38.73 $38.52 $38.55 $34.70 42,986,824
2017-02-15 $38.39 $38.71 $38.35 $38.69 $34.83 49,527,259
2017-02-14 $38.34 $38.38 $38.03 $38.38 $34.55 55,327,227
2017-02-13 $38.22 $38.38 $38.21 $38.34 $34.51 34,006,963
2017-02-10 $37.96 $38.22 $37.94 $38.22 $34.40 38,798,731
2017-02-09 $37.86 $37.94 $37.81 $37.87 $34.09 38,286,651
2017-02-08 $37.50 $37.74 $37.48 $37.70 $33.94 37,862,935
2017-02-07 $37.58 $37.62 $37.43 $37.47 $33.73 31,693,709
2017-02-06 $37.71 $37.75 $37.63 $37.66 $33.90 30,250,115
2017-02-03 $37.69 $37.82 $37.60 $37.75 $33.98 34,305,128
2017-02-02 $37.48 $37.56 $37.42 $37.52 $33.77 26,814,047
2017-02-01 $37.49 $37.56 $37.26 $37.36 $33.63 54,321,427
2017-01-31 $37.31 $37.41 $37.20 $37.34 $33.61 67,258,408
2017-01-30 $37.20 $37.28 $37.11 $37.27 $33.55 34,712,017
2017-01-27 $37.44 $37.52 $37.32 $37.47 $33.73 30,457,012
2017-01-26 $37.59 $37.61 $37.41 $37.44 $33.70 43,299,573
2017-01-25 $37.45 $37.62 $37.36 $37.60 $33.85 42,660,765
2017-01-24 $37.12 $37.33 $37.10 $37.19 $33.48 45,519,946
2017-01-23 $36.67 $36.97 $36.65 $36.96 $33.27 51,401,728
2017-01-20 $36.39 $36.47 $36.22 $36.42 $32.78 59,295,435
2017-01-19 $36.47 $36.48 $36.20 $36.35 $32.72 52,877,043
2017-01-18 $36.68 $36.69 $36.39 $36.46 $32.82 37,054,165
2017-01-17 $36.60 $36.72 $36.55 $36.66 $33.00 38,367,034
2017-01-13 $36.57 $36.71 $36.53 $36.68 $33.02 35,241,427
2017-01-12 $36.70 $36.71 $36.52 $36.71 $33.04 38,318,130
2017-01-11 $36.19 $36.58 $36.05 $36.55 $32.90 92,509,308
2017-01-10 $36.13 $36.32 $36.10 $36.12 $32.51 46,621,738
2017-01-09 $35.92 $36.00 $35.87 $35.91 $32.32 33,950,788
2017-01-06 $35.97 $36.00 $35.84 $35.94 $32.35 33,132,170
2017-01-05 $35.96 $36.15 $35.94 $36.09 $32.49 60,303,238
2017-01-04 $35.63 $35.77 $35.61 $35.70 $32.14 83,072,622
2017-01-03 $35.39 $35.65 $35.30 $35.43 $31.89 64,483,744
2016-12-30 $35.25 $35.27 $34.91 $35.01 $31.51 60,141,635
2016-12-29 $35.04 $35.30 $35.02 $35.26 $31.74 48,465,533
2016-12-28 $34.72 $34.76 $34.60 $34.69 $31.23 33,745,605
2016-12-27 $34.36 $34.47 $34.35 $34.43 $30.99 25,959,884
2016-12-23 $34.11 $34.28 $34.08 $34.28 $30.86 32,062,610
2016-12-22 $34.12 $34.14 $33.94 $34.08 $30.68 48,802,817
2016-12-21 $34.69 $34.70 $34.46 $34.49 $31.05 52,040,637
2016-12-20 $35.01 $35.10 $34.94 $35.03 $31.17 39,157,788
2016-12-19 $35.17 $35.18 $34.91 $34.91 $31.07 44,955,522
2016-12-16 $35.23 $35.34 $35.05 $35.15 $31.28 75,470,153
2016-12-15 $35.27 $35.45 $35.17 $35.31 $31.42 68,897,045
2016-12-14 $36.04 $36.17 $35.24 $35.25 $31.37 95,188,574
2016-12-13 $36.14 $36.41 $36.13 $36.33 $32.33 48,943,238
2016-12-12 $35.97 $36.10 $35.83 $35.93 $31.98 40,765,717
2016-12-09 $36.14 $36.28 $36.07 $36.17 $32.19 60,173,351
2016-12-08 $36.10 $36.41 $36.08 $36.36 $32.36 60,291,791
2016-12-07 $35.82 $36.25 $35.76 $36.20 $32.22 61,773,286
2016-12-06 $35.52 $35.61 $35.43 $35.60 $31.68 48,356,889
2016-12-05 $35.29 $35.44 $35.27 $35.41 $31.51 53,275,059
2016-12-02 $35.08 $35.29 $35.06 $35.12 $31.25 58,726,061
2016-12-01 $35.40 $35.48 $35.07 $35.08 $31.22 80,947,539
2016-11-30 $35.60 $35.65 $35.48 $35.50 $31.59 86,930,273
2016-11-29 $35.28 $35.55 $35.24 $35.44 $31.54 36,457,747
2016-11-28 $35.39 $35.53 $35.35 $35.39 $31.49 50,952,962
2016-11-25 $35.28 $35.31 $35.20 $35.25 $31.37 28,572,724
2016-11-23 $34.96 $35.13 $34.88 $35.08 $31.22 43,495,581
2016-11-22 $35.44 $35.48 $35.20 $35.46 $31.56 61,502,750
2016-11-21 $34.90 $35.03 $34.83 $34.93 $31.09 45,251,832
2016-11-18 $34.82 $34.89 $34.57 $34.59 $30.78 51,490,535
2016-11-17 $34.82 $35.02 $34.69 $34.75 $30.93 80,828,677
2016-11-16 $34.58 $34.79 $34.52 $34.70 $30.88 65,386,416
2016-11-15 $34.57 $35.05 $34.55 $34.99 $31.14 88,280,148
2016-11-14 $34.32 $34.50 $34.03 $34.30 $30.52 107,880,174
2016-11-11 $34.55 $34.84 $34.12 $34.55 $30.75 182,114,720
2016-11-10 $35.92 $36.05 $35.04 $35.22 $31.34 206,488,367
2016-11-09 $36.34 $36.69 $36.09 $36.26 $32.27 193,360,842
2016-11-08 $37.06 $37.67 $36.97 $37.47 $33.35 83,961,302
2016-11-07 $36.81 $37.27 $36.75 $37.23 $33.13 85,341,263
2016-11-04 $36.01 $36.18 $35.88 $35.93 $31.98 78,505,990
2016-11-03 $36.44 $36.55 $36.17 $36.30 $32.30 67,400,401
2016-11-02 $36.70 $36.80 $36.23 $36.40 $32.39 82,319,308
2016-11-01 $37.28 $37.29 $36.55 $36.84 $32.79 90,113,167
2016-10-31 $37.10 $37.27 $37.05 $37.14 $33.05 60,364,967
2016-10-28 $37.12 $37.28 $36.75 $36.93 $32.87 69,557,907
2016-10-27 $37.43 $37.43 $37.05 $37.08 $33.00 47,286,973
2016-10-26 $37.38 $37.58 $37.28 $37.40 $33.28 50,715,461
2016-10-25 $37.73 $37.87 $37.67 $37.80 $33.64 32,233,888
2016-10-24 $37.90 $37.93 $37.66 $37.76 $33.60 28,142,242
2016-10-21 $37.39 $37.63 $37.34 $37.60 $33.46 33,058,478
2016-10-20 $37.59 $37.77 $37.47 $37.61 $33.47 55,283,923
2016-10-19 $37.67 $37.80 $37.53 $37.72 $33.57 49,171,177
2016-10-18 $37.47 $37.56 $37.34 $37.49 $33.36 50,174,862
2016-10-17 $36.83 $36.98 $36.80 $36.84 $32.79 37,742,252
2016-10-14 $37.13 $37.21 $36.81 $36.88 $32.82 54,235,814
2016-10-13 $36.58 $36.96 $36.38 $36.82 $32.77 67,497,271
2016-10-12 $37.10 $37.29 $36.98 $37.15 $33.06 48,482,939
2016-10-11 $37.44 $37.46 $37.04 $37.22 $33.12 79,646,905
2016-10-10 $37.94 $38.19 $37.88 $38.10 $33.91 56,113,651
2016-10-07 $37.91 $37.96 $37.40 $37.69 $33.54 77,787,774
2016-10-06 $37.63 $37.89 $37.54 $37.86 $33.69 45,429,735
2016-10-05 $37.67 $37.88 $37.55 $37.83 $33.67 61,950,139
2016-10-04 $37.73 $37.82 $37.17 $37.29 $33.19 95,339,786
2016-10-03 $37.53 $37.78 $37.38 $37.71 $33.56 77,690,287
2016-09-30 $37.46 $37.59 $37.28 $37.45 $33.33 84,150,753
2016-09-29 $37.75 $37.85 $37.18 $37.29 $33.19 74,658,546
2016-09-28 $37.67 $37.98 $37.33 $37.95 $33.77 82,411,264
2016-09-27 $37.35 $37.61 $37.19 $37.61 $33.47 60,877,315
2016-09-26 $37.29 $37.38 $37.08 $37.08 $33.00 47,251,469
2016-09-23 $37.81 $37.91 $37.61 $37.63 $33.49 56,201,937
2016-09-22 $38.18 $38.32 $37.98 $38.12 $33.92 73,863,892
2016-09-21 $37.18 $37.90 $37.07 $37.85 $33.68 123,874,764
2016-09-20 $37.09 $37.09 $36.81 $36.82 $32.77 48,531,167
2016-09-19 $36.97 $37.10 $36.74 $36.80 $32.75 55,847,728
2016-09-16 $36.46 $36.56 $36.18 $36.51 $32.49 92,611,953
2016-09-15 $36.40 $36.86 $36.24 $36.76 $32.71 87,633,914
2016-09-14 $36.15 $36.54 $36.12 $36.14 $32.16 90,163,072
2016-09-13 $36.41 $36.55 $35.85 $36.03 $32.06 160,782,496
2016-09-12 $36.21 $37.10 $36.14 $36.96 $32.89 119,811,628
2016-09-09 $37.40 $37.41 $36.69 $36.71 $32.67 124,082,606
2016-09-08 $38.10 $38.21 $37.90 $37.99 $33.81 73,367,303
2016-09-07 $38.22 $38.24 $38.01 $38.09 $33.90 58,618,303
2016-09-06 $37.91 $38.24 $37.83 $38.21 $34.00 108,573,830
2016-09-02 $37.31 $37.43 $37.15 $37.41 $33.29 88,392,437
2016-09-01 $36.57 $36.81 $36.48 $36.81 $32.76 67,120,386
2016-08-31 $36.75 $36.79 $36.42 $36.53 $32.51 98,943,192
2016-08-30 $37.09 $37.22 $36.88 $36.94 $32.87 48,196,920
2016-08-29 $36.76 $37.09 $36.75 $37.04 $32.96 49,578,431
2016-08-26 $37.16 $37.55 $36.47 $36.76 $32.71 178,796,178
2016-08-25 $36.91 $37.10 $36.91 $37.08 $33.00 56,434,333
2016-08-24 $36.89 $37.10 $36.82 $37.05 $32.97 74,944,511
2016-08-23 $37.42 $37.50 $36.92 $36.95 $32.88 72,474,983
2016-08-22 $37.25 $37.25 $36.99 $37.10 $33.02 62,902,102
2016-08-19 $37.40 $37.63 $37.24 $37.60 $33.46 63,995,699
2016-08-18 $37.70 $37.83 $37.60 $37.81 $33.65 63,045,704
2016-08-17 $37.41 $37.56 $37.10 $37.46 $33.34 106,432,118
2016-08-16 $37.79 $37.79 $37.57 $37.70 $33.55 62,084,010
2016-08-15 $37.76 $37.98 $37.75 $37.87 $33.70 55,160,066
2016-08-12 $37.50 $37.60 $37.33 $37.48 $33.35 54,790,365
2016-08-11 $37.29 $37.64 $37.24 $37.62 $33.48 82,544,259
2016-08-10 $37.32 $37.34 $37.03 $37.14 $33.05 59,111,740
2016-08-09 $37.02 $37.28 $37.01 $37.13 $33.04 65,823,636
2016-08-08 $36.86 $36.96 $36.82 $36.88 $32.82 43,636,843
2016-08-05 $36.46 $36.66 $36.36 $36.62 $32.59 55,759,984
2016-08-04 $36.10 $36.35 $36.02 $36.20 $32.22 70,532,503
2016-08-03 $35.63 $36.02 $35.55 $36.00 $32.04 42,844,922
2016-08-02 $36.08 $36.17 $35.62 $35.88 $31.93 81,854,648
2016-08-01 $36.30 $36.36 $36.09 $36.14 $32.16 57,793,896
2016-07-29 $36.03 $36.25 $35.87 $36.21 $32.22 85,261,174
2016-07-28 $35.95 $36.02 $35.79 $36.02 $32.06 45,589,990
2016-07-27 $35.95 $36.12 $35.65 $36.01 $32.05 67,888,585
2016-07-26 $35.81 $35.96 $35.76 $35.89 $31.94 63,593,732
2016-07-25 $35.84 $35.85 $35.58 $35.61 $31.69 44,174,078
2016-07-22 $35.83 $35.98 $35.72 $35.97 $32.01 45,498,638
2016-07-21 $35.74 $35.89 $35.61 $35.71 $31.78 56,354,259
2016-07-20 $35.72 $35.90 $35.62 $35.82 $31.88 48,091,244
2016-07-19 $35.69 $35.76 $35.52 $35.64 $31.72 54,832,738
2016-07-18 $35.58 $36.02 $35.58 $36.01 $32.04 75,861,679
2016-07-15 $35.74 $35.77 $35.55 $35.69 $31.76 82,114,303
2016-07-14 $35.65 $35.87 $35.57 $35.77 $31.83 99,968,116
2016-07-13 $35.33 $35.35 $35.04 $35.26 $31.38 62,034,262
2016-07-12 $35.29 $35.43 $35.19 $35.32 $31.43 89,273,127
2016-07-11 $34.79 $34.95 $34.77 $34.83 $31.00 70,201,898
2016-07-08 $34.15 $34.51 $34.11 $34.50 $30.70 74,907,875
2016-07-07 $34.02 $34.12 $33.67 $33.77 $30.05 49,586,830
2016-07-06 $33.49 $33.86 $33.33 $33.86 $30.13 61,084,453
2016-07-05 $34.21 $34.24 $33.90 $33.95 $30.21 63,418,448
2016-07-01 $34.62 $34.75 $34.54 $34.69 $30.87 66,514,835
2016-06-30 $34.17 $34.45 $34.01 $34.36 $30.58 92,761,746
2016-06-29 $33.82 $34.02 $33.76 $34.02 $30.28 82,587,328
2016-06-28 $33.00 $33.20 $32.88 $33.18 $29.53 68,332,893
2016-06-27 $32.50 $32.51 $31.89 $32.23 $28.68 103,047,455
2016-06-24 $32.76 $33.46 $32.57 $32.64 $29.05 158,565,684
2016-06-23 $34.40 $34.76 $34.25 $34.76 $30.93 70,117,043
2016-06-22 $34.08 $34.16 $33.88 $33.94 $30.20 67,272,860
2016-06-21 $34.02 $34.22 $33.83 $34.12 $30.13 75,173,081
2016-06-20 $33.90 $34.08 $33.83 $33.86 $29.90 78,204,244
2016-06-17 $33.24 $33.29 $33.02 $33.27 $29.38 56,740,375
2016-06-16 $32.70 $33.21 $32.49 $33.18 $29.30 73,981,908
2016-06-15 $33.29 $33.59 $33.18 $33.30 $29.40 64,707,021
2016-06-14 $32.96 $33.12 $32.68 $32.95 $29.10 71,022,898
2016-06-13 $33.09 $33.37 $33.02 $33.06 $29.19 56,865,218
2016-06-10 $33.70 $33.85 $33.45 $33.53 $29.61 77,417,463
2016-06-09 $34.33 $34.48 $34.28 $34.40 $30.38 54,934,264
2016-06-08 $34.78 $34.86 $34.66 $34.80 $30.73 75,850,107
2016-06-07 $34.46 $34.59 $34.43 $34.55 $30.51 59,933,998
2016-06-06 $34.01 $34.30 $33.98 $34.24 $30.23 110,069,484
2016-06-03 $33.78 $33.90 $33.52 $33.88 $29.92 89,424,507
2016-06-02 $33.07 $33.41 $33.02 $33.37 $29.47 48,252,488
2016-06-01 $32.99 $33.17 $32.91 $33.10 $29.23 52,115,056
2016-05-31 $33.16 $33.30 $33.03 $33.12 $29.25 94,760,091
2016-05-27 $33.21 $33.28 $32.99 $33.08 $29.21 43,342,877
2016-05-26 $33.13 $33.19 $32.91 $33.09 $29.22 48,215,079
2016-05-25 $32.79 $33.02 $32.77 $32.87 $29.02 53,751,305
2016-05-24 $32.32 $32.55 $32.29 $32.48 $28.68 58,219,194
2016-05-23 $32.14 $32.35 $32.12 $32.15 $28.39 52,648,161
2016-05-20 $32.19 $32.30 $32.15 $32.21 $28.44 54,928,271
2016-05-19 $31.92 $32.00 $31.70 $31.89 $28.16 74,454,959
2016-05-18 $32.29 $32.63 $32.01 $32.19 $28.42 91,541,326
2016-05-17 $32.59 $32.75 $32.42 $32.51 $28.71 63,616,121
2016-05-16 $32.59 $32.77 $32.58 $32.66 $28.84 51,206,618
2016-05-13 $32.58 $32.72 $32.21 $32.27 $28.49 62,016,005
2016-05-12 $33.14 $33.20 $32.74 $32.86 $29.02 63,469,813
2016-05-11 $33.00 $33.18 $32.87 $32.95 $29.10 58,600,267
2016-05-10 $32.77 $33.05 $32.76 $33.03 $29.17 69,384,441
2016-05-09 $32.76 $32.77 $32.32 $32.41 $28.62 84,072,563
2016-05-06 $32.67 $32.97 $32.65 $32.83 $28.99 81,640,035
2016-05-05 $33.11 $33.15 $32.68 $32.78 $28.95 83,029,378
2016-05-04 $33.12 $33.18 $32.77 $32.79 $28.95 105,838,422
2016-05-03 $33.65 $33.71 $33.32 $33.33 $29.43 94,755,375
2016-05-02 $34.39 $34.40 $34.14 $34.30 $30.28 36,886,957
2016-04-29 $34.44 $34.58 $34.11 $34.39 $30.37 86,482,678
2016-04-28 $34.55 $34.85 $34.46 $34.54 $30.50 51,718,922
2016-04-27 $34.55 $34.96 $34.45 $34.90 $30.82 56,191,859
2016-04-26 $34.58 $34.70 $34.48 $34.69 $30.63 46,394,325
2016-04-25 $34.52 $34.52 $34.27 $34.32 $30.30 40,116,106
2016-04-22 $34.61 $34.85 $34.51 $34.54 $30.50 43,726,223
2016-04-21 $35.01 $35.01 $34.68 $34.75 $30.68 59,285,109
2016-04-20 $34.98 $35.28 $34.86 $35.10 $30.99 51,670,080
2016-04-19 $35.07 $35.34 $35.03 $35.26 $31.14 70,368,815
2016-04-18 $34.45 $34.90 $34.38 $34.73 $30.67 51,810,466
2016-04-15 $34.73 $34.79 $34.57 $34.57 $30.53 61,733,669
2016-04-14 $34.88 $34.91 $34.72 $34.77 $30.70 49,781,436
2016-04-13 $34.88 $34.96 $34.73 $34.94 $30.85 95,375,662
2016-04-12 $33.93 $34.44 $33.78 $34.33 $30.31 70,261,557
2016-04-11 $33.93 $34.05 $33.76 $33.81 $29.85 63,971,977
2016-04-08 $33.53 $33.57 $33.25 $33.38 $29.48 44,784,768
2016-04-07 $33.04 $33.11 $32.73 $32.81 $28.97 75,406,046
2016-04-06 $32.99 $33.49 $32.90 $33.48 $29.56 56,608,660
2016-04-05 $33.21 $33.32 $33.02 $33.08 $29.21 61,660,428
2016-04-04 $34.13 $34.14 $33.71 $33.74 $29.79 46,428,933
2016-04-01 $33.52 $34.21 $33.42 $34.15 $30.15 76,178,771
2016-03-31 $34.40 $34.51 $34.15 $34.25 $30.24 109,595,060
2016-03-30 $34.44 $34.58 $34.27 $34.28 $30.27 53,128,602
2016-03-29 $33.27 $33.94 $33.20 $33.93 $29.96 81,638,819
2016-03-28 $33.38 $33.48 $33.32 $33.47 $29.55 40,595,508
2016-03-24 $33.08 $33.37 $33.00 $33.36 $29.46 61,479,061
2016-03-23 $33.74 $33.74 $33.40 $33.44 $29.53 58,628,497
2016-03-22 $33.80 $34.16 $33.79 $34.02 $30.04 41,960,945
2016-03-21 $33.99 $34.18 $33.94 $34.10 $30.11 59,916,766
2016-03-18 $34.02 $34.19 $33.99 $34.03 $30.05 102,194,588
2016-03-17 $33.57 $33.93 $33.40 $33.85 $29.89 114,746,810
2016-03-16 $32.21 $33.21 $32.20 $33.12 $29.25 98,218,450
2016-03-15 $32.44 $32.48 $32.29 $32.47 $28.67 66,967,754
2016-03-14 $33.03 $33.15 $32.85 $32.94 $29.09 43,838,477
2016-03-11 $32.95 $33.21 $32.91 $33.14 $29.26 74,998,457
2016-03-10 $32.60 $32.66 $31.99 $32.46 $28.66 69,716,366
2016-03-09 $32.42 $32.59 $32.31 $32.41 $28.62 54,889,840
2016-03-08 $32.37 $32.42 $32.09 $32.21 $28.44 48,540,144
2016-03-07 $32.50 $32.93 $32.47 $32.77 $28.94 67,816,590
2016-03-04 $32.49 $32.96 $32.41 $32.82 $28.98 102,487,708
2016-03-03 $31.85 $32.19 $31.81 $32.18 $28.42 66,933,849
2016-03-02 $31.44 $31.84 $31.37 $31.82 $28.10 66,977,488
2016-03-01 $30.90 $31.42 $30.89 $31.40 $27.73 69,324,530
2016-02-29 $30.36 $30.61 $30.29 $30.32 $26.77 65,543,074
2016-02-26 $30.56 $30.58 $30.03 $30.06 $26.54 54,635,593
2016-02-25 $30.22 $30.40 $30.00 $30.36 $26.81 45,894,985
2016-02-24 $29.84 $30.37 $29.67 $30.26 $26.72 59,305,380
2016-02-23 $30.64 $30.69 $30.29 $30.33 $26.78 54,666,101
2016-02-22 $30.75 $30.99 $30.70 $30.99 $27.36 42,673,436
2016-02-19 $30.19 $30.39 $30.08 $30.24 $26.70 59,068,467
2016-02-18 $30.67 $30.67 $30.31 $30.38 $26.83 59,141,156
2016-02-17 $30.24 $30.63 $30.21 $30.56 $26.98 69,297,418
2016-02-16 $29.87 $30.01 $29.74 $29.97 $26.46 54,395,029
2016-02-12 $29.07 $29.33 $28.93 $29.32 $25.89 68,435,658
2016-02-11 $28.72 $29.02 $28.60 $28.82 $25.45 86,795,536
2016-02-10 $29.52 $29.85 $29.30 $29.31 $25.88 67,188,894
2016-02-09 $29.04 $29.53 $28.89 $29.19 $25.78 67,275,702
2016-02-08 $29.55 $29.74 $29.25 $29.60 $26.14 72,716,781
2016-02-05 $30.24 $30.34 $29.89 $30.01 $26.50 69,037,278
2016-02-04 $30.36 $30.74 $30.17 $30.36 $26.81 99,923,322
2016-02-03 $29.61 $30.15 $29.12 $30.13 $26.61 117,140,503
2016-02-02 $29.78 $29.82 $29.22 $29.30 $25.87 75,496,184
2016-02-01 $30.06 $30.37 $29.98 $30.28 $26.74 43,254,606
2016-01-29 $30.08 $30.60 $30.05 $30.57 $26.99 81,972,041
2016-01-28 $29.72 $29.79 $29.36 $29.61 $26.15 84,739,859
2016-01-27 $29.24 $29.56 $28.95 $29.15 $25.74 74,017,400
2016-01-26 $28.99 $29.30 $28.94 $29.25 $25.83 60,020,081
2016-01-25 $29.13 $29.25 $28.81 $28.83 $25.45 59,623,302
2016-01-22 $29.26 $29.34 $29.06 $29.33 $25.90 75,886,562
2016-01-21 $28.24 $28.73 $28.03 $28.36 $25.04 81,845,885
2016-01-20 $28.17 $28.46 $27.61 $28.25 $24.95 103,223,537
2016-01-19 $29.20 $29.24 $28.66 $28.88 $25.50 79,534,893
2016-01-15 $28.47 $28.65 $28.08 $28.46 $25.13 117,573,941
2016-01-14 $29.28 $29.74 $29.06 $29.63 $26.16 65,520,013
2016-01-13 $29.90 $30.00 $29.18 $29.25 $25.83 71,788,667
2016-01-12 $29.71 $29.85 $29.35 $29.56 $26.10 61,356,145
2016-01-11 $29.79 $29.81 $29.23 $29.50 $26.05 56,225,509
2016-01-08 $30.03 $30.14 $29.50 $29.51 $26.06 73,528,022
2016-01-07 $29.99 $30.41 $29.81 $29.83 $26.34 88,974,494
2016-01-06 $30.79 $30.99 $30.66 $30.78 $27.18 65,835,110
2016-01-05 $31.45 $31.50 $31.30 $31.38 $27.71 57,773,894
2016-01-04 $31.35 $31.38 $31.05 $31.31 $27.65 83,489,056
2015-12-31 $32.29 $32.42 $32.18 $32.19 $28.42 44,184,697
2015-12-30 $32.48 $32.53 $32.27 $32.29 $28.51 51,319,595
2015-12-29 $32.86 $32.93 $32.76 $32.80 $28.96 43,931,475
2015-12-28 $32.74 $32.79 $32.63 $32.77 $28.94 38,299,217
2015-12-24 $32.93 $33.06 $32.91 $33.00 $29.14 21,532,667
2015-12-23 $32.91 $33.15 $32.90 $33.12 $29.25 47,463,979
2015-12-22 $32.41 $32.68 $32.37 $32.66 $28.84 49,664,557
2015-12-21 $32.46 $32.49 $32.17 $32.40 $28.61 64,002,428
2015-12-18 $32.77 $32.86 $32.58 $32.65 $28.39 96,868,768
2015-12-17 $33.21 $33.24 $32.76 $32.76 $28.49 93,646,702
2015-12-16 $32.80 $33.36 $32.66 $33.19 $28.86 105,081,226
2015-12-15 $32.46 $32.68 $32.45 $32.55 $28.30 78,124,349
2015-12-14 $31.88 $32.08 $31.59 $32.06 $27.88 83,765,235
2015-12-11 $31.79 $31.83 $31.50 $31.55 $27.43 89,805,968
2015-12-10 $32.59 $32.72 $32.39 $32.46 $28.23 59,280,044
2015-12-09 $32.85 $33.19 $32.61 $32.68 $28.42 66,422,844
2015-12-08 $32.64 $32.98 $32.56 $32.95 $28.65 71,352,240
2015-12-07 $33.56 $33.58 $33.23 $33.32 $28.97 47,613,079
2015-12-04 $33.37 $33.94 $33.37 $33.88 $29.46 79,516,410
2015-12-03 $33.97 $33.99 $33.52 $33.65 $29.26 52,692,538
2015-12-02 $34.05 $34.10 $33.70 $33.84 $29.43 59,090,997
2015-12-01 $34.16 $34.30 $34.09 $34.25 $29.78 56,692,143
2015-11-30 $33.85 $34.03 $33.77 $33.99 $29.56 91,134,922
2015-11-27 $34.24 $34.25 $33.90 $33.94 $29.51 54,817,150
2015-11-25 $34.75 $34.78 $34.57 $34.70 $30.17 37,938,276
2015-11-24 $34.56 $35.03 $34.53 $34.97 $30.41 62,017,473
2015-11-23 $34.97 $35.04 $34.76 $34.79 $30.25 55,352,079
2015-11-20 $35.11 $35.30 $35.01 $35.12 $30.54 73,118,095
2015-11-19 $34.68 $34.86 $34.62 $34.77 $30.24 68,973,856
2015-11-18 $34.05 $34.50 $34.02 $34.46 $29.96 48,164,488
2015-11-17 $34.24 $34.30 $34.03 $34.09 $29.64 58,446,829
2015-11-16 $33.64 $34.20 $33.58 $34.19 $29.73 61,895,258
2015-11-13 $33.78 $33.81 $33.44 $33.54 $29.17 72,046,830
2015-11-12 $34.19 $34.42 $33.98 $34.01 $29.57 53,097,624
2015-11-11 $34.54 $34.55 $34.28 $34.34 $29.86 34,433,080
2015-11-10 $34.27 $34.36 $34.12 $34.27 $29.80 53,874,683
2015-11-09 $34.79 $34.91 $34.34 $34.42 $29.93 76,448,575
2015-11-06 $35.01 $35.35 $34.82 $35.30 $30.70 65,547,223
2015-11-05 $35.71 $35.92 $35.57 $35.80 $31.13 43,303,022
2015-11-04 $36.25 $36.27 $35.63 $35.74 $31.08 69,243,647
2015-11-03 $35.46 $36.17 $35.45 $36.03 $31.33 68,330,071
2015-11-02 $35.17 $35.56 $35.15 $35.56 $30.92 51,896,475
2015-10-30 $35.07 $35.08 $34.85 $34.87 $30.32 72,076,025
2015-10-29 $34.80 $34.97 $34.74 $34.81 $30.27 63,873,785
2015-10-28 $35.63 $35.80 $34.94 $35.14 $30.56 125,415,662
2015-10-27 $35.58 $35.71 $35.47 $35.55 $30.91 56,392,847
2015-10-26 $36.11 $36.13 $35.92 $35.96 $31.27 41,789,192
2015-10-23 $36.35 $36.42 $36.15 $36.29 $31.56 53,726,991
2015-10-22 $35.72 $36.16 $35.72 $36.08 $31.37 56,951,009
2015-10-21 $35.64 $35.67 $35.33 $35.35 $30.74 55,037,001
2015-10-20 $35.79 $35.93 $35.71 $35.87 $31.19 44,212,504
2015-10-19 $35.87 $35.90 $35.70 $35.88 $31.20 52,354,553
2015-10-16 $36.09 $36.26 $35.90 $36.25 $31.52 65,003,777
2015-10-15 $35.94 $36.24 $35.73 $36.22 $31.50 60,410,755
2015-10-14 $35.34 $35.53 $35.24 $35.36 $30.75 57,724,920
2015-10-13 $35.25 $35.55 $35.06 $35.09 $30.51 72,241,640
2015-10-12 $36.00 $36.02 $35.63 $35.67 $31.02 44,030,151
2015-10-09 $36.17 $36.26 $35.77 $35.94 $31.25 61,563,411
2015-10-08 $35.22 $35.86 $35.18 $35.81 $31.14 64,163,639
2015-10-07 $35.36 $35.65 $35.16 $35.43 $30.81 97,905,676
2015-10-06 $34.45 $34.59 $34.32 $34.51 $30.01 47,313,421
2015-10-05 $34.23 $34.59 $34.17 $34.57 $30.06 77,868,779
2015-10-02 $32.81 $33.85 $32.69 $33.84 $29.43 83,904,650
2015-10-01 $33.05 $33.12 $32.71 $32.96 $28.66 48,402,553
2015-09-30 $32.69 $32.85 $32.48 $32.78 $28.50 77,179,446
2015-09-29 $31.82 $32.02 $31.64 $31.86 $27.70 52,826,971
2015-09-28 $32.14 $32.15 $31.61 $31.69 $27.56 56,657,591
2015-09-25 $32.94 $32.94 $32.35 $32.40 $28.17 59,861,594
2015-09-24 $32.10 $32.63 $31.94 $32.47 $28.24 79,869,510
2015-09-23 $32.99 $33.03 $32.60 $32.61 $28.36 44,721,041
2015-09-22 $33.04 $33.17 $32.88 $33.14 $28.82 58,871,694
2015-09-21 $33.84 $33.91 $33.64 $33.77 $29.37 45,318,262
2015-09-18 $34.13 $34.38 $33.69 $33.83 $29.42 90,964,930
2015-09-17 $34.28 $35.35 $34.26 $34.47 $29.97 105,902,366
2015-09-16 $34.28 $34.69 $34.23 $34.55 $30.04 85,209,488
2015-09-15 $33.40 $33.82 $33.36 $33.73 $29.33 51,913,629
2015-09-14 $33.35 $33.45 $33.15 $33.41 $29.05 39,313,763
2015-09-11 $33.24 $33.50 $33.17 $33.46 $29.10 42,195,874
2015-09-10 $33.08 $33.53 $33.00 $33.33 $28.98 49,743,050
2015-09-09 $33.78 $33.84 $32.99 $32.99 $28.69 56,389,186
2015-09-08 $33.02 $33.21 $32.86 $33.16 $28.84 53,584,197
2015-09-04 $32.51 $32.61 $31.95 $32.14 $27.95 81,962,808
2015-09-03 $33.06 $33.57 $33.01 $33.13 $28.81 67,468,224
2015-09-02 $33.05 $33.05 $32.63 $33.00 $28.70 55,549,797
2015-09-01 $32.79 $33.02 $32.36 $32.53 $28.29 83,635,912
2015-08-31 $33.51 $33.90 $33.25 $33.84 $29.43 98,538,491
2015-08-28 $33.70 $34.01 $33.59 $33.78 $29.37 68,659,175
2015-08-27 $33.42 $34.28 $33.40 $34.22 $29.76 144,856,251
2015-08-26 $32.51 $32.90 $31.91 $32.77 $28.50 134,618,239
2015-08-25 $33.26 $33.28 $31.72 $31.72 $27.58 134,986,032
2015-08-24 $30.53 $32.22 $30.00 $31.32 $27.23 218,745,800
2015-08-21 $33.29 $33.45 $32.71 $32.75 $28.48 129,139,948
2015-08-20 $33.87 $33.97 $33.70 $33.79 $29.38 116,628,642
2015-08-19 $34.50 $34.68 $34.05 $34.33 $29.85 112,308,325
2015-08-18 $34.75 $34.85 $34.64 $34.76 $30.23 42,639,480
2015-08-17 $35.02 $35.18 $34.95 $35.14 $30.56 42,609,469
2015-08-14 $35.57 $35.68 $35.49 $35.53 $30.90 35,715,206
2015-08-13 $35.55 $35.71 $35.42 $35.48 $30.85 58,165,121
2015-08-12 $35.45 $35.55 $35.25 $35.54 $30.90 64,539,958
2015-08-11 $36.04 $36.15 $35.78 $36.10 $31.39 58,642,542
2015-08-10 $36.52 $36.99 $36.48 $36.91 $32.10 43,071,886
2015-08-07 $36.32 $36.46 $36.22 $36.30 $31.57 37,027,158
2015-08-06 $36.45 $36.47 $36.22 $36.32 $31.58 42,182,275
2015-08-05 $36.98 $37.01 $36.57 $36.64 $31.86 30,665,929
2015-08-04 $36.81 $36.93 $36.52 $36.63 $31.85 38,618,375
2015-08-03 $36.67 $36.70 $36.36 $36.50 $31.74 45,674,666
2015-07-31 $37.07 $37.26 $36.97 $37.12 $32.28 85,020,490
2015-07-30 $36.68 $36.79 $36.49 $36.72 $31.93 44,051,375
2015-07-29 $36.82 $37.25 $36.71 $37.09 $32.25 61,119,894
2015-07-28 $36.64 $36.76 $36.40 $36.73 $31.94 49,700,793
2015-07-27 $36.44 $36.58 $36.27 $36.36 $31.62 73,051,830
2015-07-24 $37.29 $37.30 $36.87 $37.06 $32.23 55,194,159
2015-07-23 $37.95 $37.98 $37.57 $37.60 $32.70 42,787,708
2015-07-22 $38.20 $38.21 $37.93 $37.97 $33.02 39,325,026
2015-07-21 $38.68 $38.71 $38.50 $38.52 $33.50 27,625,003
2015-07-20 $38.39 $38.59 $38.22 $38.51 $33.49 31,706,957
2015-07-17 $38.87 $38.88 $38.69 $38.76 $33.70 35,714,808
2015-07-16 $38.76 $38.87 $38.65 $38.81 $33.75 36,217,609
2015-07-15 $38.53 $38.56 $38.29 $38.33 $33.33 44,039,354
2015-07-14 $38.52 $38.80 $38.48 $38.77 $33.71 30,252,213
2015-07-13 $38.69 $38.79 $38.60 $38.70 $33.65 43,846,188
2015-07-10 $38.43 $38.57 $38.19 $38.44 $33.43 64,726,534
2015-07-09 $37.90 $38.03 $37.48 $37.49 $32.60 72,889,004
2015-07-08 $37.08 $37.25 $36.72 $36.78 $31.98 93,898,992
2015-07-07 $37.94 $38.16 $37.41 $38.09 $33.12 100,698,454
2015-07-06 $38.72 $38.94 $38.52 $38.67 $33.63 66,892,535
2015-07-02 $39.83 $40.02 $39.75 $39.78 $34.59 34,085,776
2015-07-01 $39.84 $39.86 $39.50 $39.59 $34.43 38,622,342
2015-06-30 $39.74 $39.76 $39.48 $39.62 $34.45 61,266,600
2015-06-29 $39.29 $39.44 $39.03 $39.04 $33.95 59,610,844
2015-06-26 $39.95 $40.15 $39.89 $39.93 $34.72 34,721,454
2015-06-25 $40.50 $40.52 $40.28 $40.31 $35.05 33,663,820
2015-06-24 $41.00 $41.07 $40.75 $40.75 $35.17 56,107,139
2015-06-23 $40.80 $41.06 $40.79 $41.04 $35.42 40,579,117
2015-06-22 $40.75 $40.77 $40.59 $40.64 $35.08 45,009,201
2015-06-19 $40.22 $40.36 $40.06 $40.06 $34.58 55,616,099
2015-06-18 $40.35 $40.56 $40.28 $40.41 $34.88 60,019,026
2015-06-17 $39.81 $40.27 $39.58 $40.04 $34.56 70,505,902
2015-06-16 $39.65 $39.86 $39.57 $39.80 $34.35 33,605,930
2015-06-15 $39.76 $39.84 $39.67 $39.79 $34.34 34,097,030
2015-06-12 $40.25 $40.29 $40.12 $40.24 $34.73 40,975,874
2015-06-11 $40.34 $40.36 $40.13 $40.24 $34.73 33,807,975
2015-06-10 $40.24 $40.49 $40.22 $40.44 $34.90 64,828,098
2015-06-09 $39.94 $39.97 $39.81 $39.86 $34.40 33,384,139
2015-06-08 $40.17 $40.22 $40.06 $40.10 $34.61 34,008,201
2015-06-05 $39.98 $40.31 $39.91 $40.11 $34.62 51,982,787
2015-06-04 $40.55 $40.68 $40.27 $40.29 $34.78 46,637,320
2015-06-03 $40.94 $41.06 $40.81 $40.91 $35.31 39,291,397
2015-06-02 $40.92 $41.30 $40.86 $41.12 $35.49 42,331,686
2015-06-01 $41.14 $41.16 $40.87 $40.96 $35.35 52,509,634
2015-05-29 $41.45 $41.49 $41.07 $41.12 $35.49 59,462,243
2015-05-28 $41.43 $41.57 $41.28 $41.52 $35.84 42,689,075
2015-05-27 $41.73 $42.10 $41.66 $42.07 $36.31 35,464,679
2015-05-26 $42.47 $42.48 $41.93 $42.06 $36.30 51,008,619
2015-05-22 $42.82 $42.87 $42.65 $42.74 $36.89 37,907,045
2015-05-21 $42.44 $42.63 $42.38 $42.60 $36.77 27,575,693
2015-05-20 $42.69 $42.87 $42.54 $42.75 $36.90 37,659,249
2015-05-19 $42.81 $42.84 $42.70 $42.78 $36.92 32,065,337
2015-05-18 $42.91 $42.93 $42.69 $42.71 $36.86 35,675,332
2015-05-15 $42.79 $43.16 $42.69 $43.15 $37.24 40,846,252
2015-05-14 $42.69 $42.89 $42.63 $42.82 $36.96 37,070,744
2015-05-13 $42.71 $42.79 $42.37 $42.40 $36.60 41,156,732
2015-05-12 $42.13 $42.43 $42.10 $42.32 $36.53 38,432,527
2015-05-11 $42.82 $42.89 $42.42 $42.46 $36.65 34,705,391
2015-05-08 $42.82 $43.07 $42.69 $42.87 $37.00 56,822,757
2015-05-07 $42.14 $42.34 $42.06 $42.33 $36.54 44,347,001
2015-05-06 $42.98 $43.02 $42.31 $42.39 $36.59 52,439,591
2015-05-05 $43.19 $43.25 $42.91 $42.92 $37.05 38,738,369
2015-05-04 $43.16 $43.46 $43.14 $43.39 $37.45 31,313,566
2015-05-01 $43.09 $43.26 $42.87 $43.14 $37.24 44,928,908
2015-04-30 $43.19 $43.20 $42.87 $42.88 $37.01 98,329,919

iShares MSCI Emerging Markets ETF (EEM) News Headlines

A lower-risk and cheaper way to bet on a second-quarter comeback in this emerging markets ETF

There's a new global-related trade starting to wake up as the second-quarter begins and the options prices on it have never been cheaper.

cnbc.com April 1, 2024
Recent iShares MSCI Emerging Markets ETF (EEM) News
Similar Companies to iShares MSCI Emerging Markets ETF (EEM) 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.