iShares MSCI Japan ETF (EWJ) Exchange: NYSE ARCA

Data as of June 25, 2025

$72.44 ($-0.30) -0.41%

iShares MSCI Japan ETF - Daily Information
Click for more stock information on iShares MSCI Japan ETF.
Daily Information Data
Date June 25, 2025
Open $72.53
Previous Close $72.44
High $72.55
Low $72.31
Adjusted Open $72.53
Previous Adjusted Close $72.44
Adjusted High $72.55
Adjusted Low $72.31

About iShares MSCI Japan ETF (EWJ)

The Fund seeks to track the investment results of the MSCI Japan Index (the “Underlying Index”), which primarily consists of stocks traded on the Tokyo Stock Exchange. 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 consumer discretionary and industrials industries or sectors. 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 will at all times invest 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. 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 Japan ETF (EWJ)

Date Open High Low Close Adj.Close Volume
2025-06-25 $72.53 $72.55 $72.31 $72.44 $72.44 3,185,005
2025-06-24 $72.47 $72.79 $72.38 $72.74 $72.74 4,095,856
2025-06-23 $71.15 $72.07 $71.09 $72.02 $72.02 4,849,455
2025-06-20 $72.45 $72.45 $71.71 $71.76 $71.76 5,251,017
2025-06-18 $73.19 $73.45 $72.93 $73.05 $73.05 4,523,054
2025-06-17 $72.70 $72.78 $72.21 $72.28 $72.28 4,327,707
2025-06-16 $73.35 $73.73 $73.10 $73.15 $73.15 3,040,775
2025-06-13 $73.50 $73.94 $73.43 $73.60 $73.01 3,509,624
2025-06-12 $74.14 $74.31 $74.06 $74.21 $73.62 2,871,310
2025-06-11 $73.94 $74.08 $73.65 $73.67 $73.08 3,675,429
2025-06-10 $74.01 $74.01 $73.65 $73.88 $73.29 3,281,031
2025-06-09 $74.00 $74.13 $73.89 $73.93 $73.34 3,937,883
2025-06-06 $73.90 $74.00 $73.64 $73.82 $73.23 3,500,422
2025-06-05 $73.54 $73.60 $73.19 $73.39 $72.80 5,196,953
2025-06-04 $73.92 $74.30 $73.84 $74.08 $73.49 5,388,432
2025-06-03 $74.21 $74.29 $73.95 $74.13 $73.54 3,350,696
2025-06-02 $74.43 $75.05 $74.14 $75.04 $74.44 6,737,768
2025-05-30 $74.11 $74.19 $73.54 $74.12 $73.53 5,838,952
2025-05-29 $74.03 $74.05 $73.60 $74.03 $73.44 3,182,222
2025-05-28 $73.79 $73.84 $73.51 $73.61 $73.02 5,543,942
2025-05-27 $74.52 $74.98 $74.38 $74.95 $74.35 6,062,666
2025-05-23 $72.31 $73.14 $72.31 $73.03 $72.44 8,336,325
2025-05-22 $72.21 $72.55 $72.13 $72.37 $71.79 2,797,296
2025-05-21 $72.75 $73.10 $72.31 $72.31 $71.73 5,208,961
2025-05-20 $72.84 $73.03 $72.77 $72.99 $72.40 3,722,394
2025-05-19 $72.00 $72.59 $71.96 $72.57 $71.99 3,200,856
2025-05-16 $72.30 $72.54 $72.15 $72.49 $72.49 1,920,055
2025-05-15 $72.05 $72.34 $71.90 $72.30 $72.30 4,360,432
2025-05-14 $72.37 $72.42 $71.31 $71.45 $71.45 17,474,875
2025-05-13 $71.91 $72.48 $71.86 $72.25 $72.25 3,858,871
2025-05-12 $72.46 $72.83 $72.26 $72.80 $72.80 3,030,845
2025-05-09 $72.32 $72.32 $71.75 $72.01 $72.01 2,150,814
2025-05-08 $72.04 $72.33 $71.80 $71.83 $71.83 3,117,927
2025-05-07 $71.93 $72.27 $71.78 $71.98 $71.98 4,633,253
2025-05-06 $72.30 $72.69 $72.30 $72.43 $72.43 3,265,337
2025-05-05 $72.32 $72.53 $72.21 $72.39 $72.39 2,882,774
2025-05-02 $71.62 $72.02 $71.51 $71.89 $71.89 4,918,891
2025-05-01 $71.40 $71.62 $71.15 $71.17 $71.17 2,985,744
2025-04-30 $70.83 $71.63 $70.57 $71.43 $71.43 5,619,263
2025-04-29 $71.68 $72.16 $71.54 $72.02 $72.02 3,204,661
2025-04-28 $71.13 $71.86 $71.09 $71.74 $71.74 4,233,947
2025-04-25 $70.21 $70.79 $70.05 $70.77 $70.77 3,110,138
2025-04-24 $69.53 $70.29 $69.43 $70.28 $70.28 2,697,032
2025-04-23 $69.96 $70.31 $69.33 $69.48 $69.48 4,085,873
2025-04-22 $69.05 $69.61 $69.00 $69.27 $69.27 3,457,905
2025-04-21 $68.29 $68.35 $67.45 $67.92 $67.92 4,567,801
2025-04-17 $68.14 $68.57 $68.05 $68.07 $68.07 4,216,816
2025-04-16 $67.20 $67.50 $66.51 $66.78 $66.78 7,811,682
2025-04-15 $67.23 $67.75 $67.21 $67.44 $67.44 3,785,705
2025-04-14 $66.63 $67.23 $66.36 $66.90 $66.90 5,196,246
2025-04-11 $64.54 $65.90 $64.32 $65.82 $65.82 6,951,810
2025-04-10 $64.89 $65.04 $62.72 $64.22 $64.22 11,273,664
2025-04-09 $61.34 $66.49 $61.08 $66.34 $66.34 18,189,338
2025-04-08 $64.34 $64.44 $61.02 $61.65 $61.65 13,116,011
2025-04-07 $60.18 $63.14 $59.84 $61.32 $61.32 19,735,340
2025-04-04 $63.09 $63.34 $61.34 $61.51 $61.51 15,532,650
2025-04-03 $66.10 $66.42 $65.22 $65.41 $65.41 9,542,644
2025-04-02 $67.34 $68.26 $67.32 $68.22 $68.22 3,999,180
2025-04-01 $67.83 $68.41 $67.51 $68.20 $68.20 4,730,951
2025-03-31 $68.23 $68.74 $67.89 $68.56 $68.56 4,204,581
2025-03-28 $69.36 $69.60 $68.98 $69.22 $69.22 7,782,264
2025-03-27 $70.73 $70.84 $70.52 $70.65 $70.65 4,608,563
2025-03-26 $71.18 $71.26 $70.68 $70.75 $70.75 8,323,211
2025-03-25 $71.29 $71.73 $71.17 $71.68 $71.68 12,540,278
2025-03-24 $71.11 $71.21 $70.94 $71.17 $71.17 3,396,853
2025-03-21 $71.16 $71.42 $71.05 $71.33 $71.33 3,482,127
2025-03-20 $70.77 $71.34 $70.76 $71.32 $71.32 2,640,384
2025-03-19 $71.01 $71.88 $70.96 $71.70 $71.70 3,473,227
2025-03-18 $70.67 $71.05 $70.43 $70.89 $70.89 3,352,295
2025-03-17 $70.66 $71.25 $70.66 $71.09 $71.09 3,315,500
2025-03-14 $69.86 $70.39 $69.74 $70.35 $70.35 7,266,232
2025-03-13 $69.37 $69.56 $69.07 $69.26 $69.26 2,933,969
2025-03-12 $69.27 $69.69 $68.96 $69.52 $69.52 4,705,436
2025-03-11 $68.48 $68.65 $67.83 $68.26 $68.26 6,966,709
2025-03-10 $69.18 $69.31 $68.33 $68.68 $68.68 5,819,801
2025-03-07 $69.77 $70.23 $69.37 $70.17 $70.17 4,235,869
2025-03-06 $70.05 $70.34 $69.58 $69.61 $69.61 4,748,722
2025-03-05 $69.41 $70.33 $69.39 $70.15 $70.15 4,002,026
2025-03-04 $68.71 $69.46 $68.01 $68.64 $68.64 5,134,804
2025-03-03 $69.88 $70.11 $69.05 $69.21 $69.21 5,563,126
2025-02-28 $68.11 $68.55 $67.96 $68.47 $68.47 6,836,492
2025-02-27 $69.81 $69.90 $68.98 $69.00 $69.00 4,446,755
2025-02-26 $69.55 $70.05 $69.46 $69.51 $69.51 2,597,333
2025-02-25 $69.79 $69.81 $69.16 $69.47 $69.47 3,972,327
2025-02-24 $69.00 $69.16 $68.62 $68.78 $68.78 3,263,426
2025-02-21 $69.60 $69.63 $68.98 $69.09 $69.09 2,675,624
2025-02-20 $69.79 $69.89 $69.49 $69.71 $69.71 3,018,237
2025-02-19 $69.46 $69.68 $69.33 $69.62 $69.62 3,409,422
2025-02-18 $69.95 $70.12 $69.88 $70.10 $70.10 2,859,684
2025-02-14 $69.44 $69.54 $69.20 $69.37 $69.37 2,238,030
2025-02-13 $68.64 $69.26 $68.64 $69.26 $69.26 3,080,393
2025-02-12 $67.56 $68.08 $67.45 $68.02 $68.02 3,842,951
2025-02-11 $68.42 $68.87 $68.40 $68.74 $68.74 2,063,668
2025-02-10 $68.84 $68.86 $68.62 $68.75 $68.75 2,548,019
2025-02-07 $69.10 $69.25 $68.31 $68.48 $68.48 7,605,571
2025-02-06 $69.28 $69.52 $69.21 $69.40 $69.40 3,382,848
2025-02-05 $68.68 $69.14 $68.53 $69.12 $69.12 4,840,195
2025-02-04 $67.66 $68.31 $67.65 $68.27 $68.27 2,500,503
2025-02-03 $67.49 $68.11 $67.26 $67.66 $67.66 5,195,548
2025-01-31 $68.98 $69.19 $68.27 $68.31 $68.31 5,203,258
2025-01-30 $68.96 $69.36 $68.87 $69.12 $69.12 2,437,075
2025-01-29 $68.24 $68.36 $67.95 $68.10 $68.10 7,954,008
2025-01-28 $68.16 $68.31 $67.91 $68.31 $68.31 2,162,598
2025-01-27 $67.71 $67.89 $67.60 $67.74 $67.74 3,199,646
2025-01-24 $68.00 $68.66 $67.97 $68.48 $68.48 2,731,590
2025-01-23 $67.33 $67.84 $67.31 $67.82 $67.82 2,686,848
2025-01-22 $67.47 $67.48 $67.22 $67.25 $67.25 2,769,597
2025-01-21 $67.09 $67.34 $66.86 $67.33 $67.33 4,044,717
2025-01-17 $66.08 $66.34 $65.95 $66.18 $66.18 2,116,626
2025-01-16 $65.98 $66.09 $65.75 $65.85 $65.85 4,016,376
2025-01-15 $66.29 $66.31 $65.88 $66.27 $66.27 3,968,345
2025-01-14 $65.19 $65.45 $64.97 $65.29 $65.29 3,784,782
2025-01-13 $64.69 $65.44 $64.69 $65.42 $65.42 4,544,636
2025-01-10 $65.67 $65.78 $65.15 $65.24 $65.24 3,805,183
2025-01-08 $66.83 $67.15 $66.67 $67.10 $67.10 3,607,320
2025-01-07 $67.88 $67.95 $67.18 $67.27 $67.27 4,052,347
2025-01-06 $67.43 $67.87 $67.34 $67.43 $67.43 5,238,661
2025-01-03 $66.83 $67.39 $66.81 $67.28 $67.28 3,699,950
2025-01-02 $67.18 $67.46 $66.81 $67.01 $67.01 4,486,345
2024-12-31 $67.02 $67.49 $66.99 $67.10 $67.10 2,758,969
2024-12-30 $67.11 $67.40 $66.91 $67.16 $67.16 3,564,864
2024-12-27 $67.84 $67.94 $67.45 $67.73 $67.73 4,033,461
2024-12-26 $67.04 $67.31 $66.93 $67.22 $67.22 2,345,093
2024-12-24 $66.44 $66.53 $66.31 $66.45 $66.45 1,630,497
2024-12-23 $66.12 $66.55 $65.84 $66.49 $66.49 5,074,039
2024-12-20 $65.73 $66.84 $65.72 $66.21 $66.21 5,425,542
2024-12-19 $66.82 $66.90 $66.12 $66.39 $66.39 4,716,040
2024-12-18 $67.89 $68.00 $66.15 $66.18 $66.18 4,300,763
2024-12-17 $67.80 $68.11 $67.74 $67.88 $67.88 3,230,857
2024-12-16 $69.08 $69.34 $69.06 $69.18 $68.11 3,234,138
2024-12-13 $69.76 $69.78 $69.37 $69.54 $68.47 3,062,703
2024-12-12 $70.52 $70.74 $70.37 $70.37 $69.28 2,526,971
2024-12-11 $70.81 $71.22 $70.80 $71.07 $69.97 5,726,403
2024-12-10 $70.32 $70.39 $70.05 $70.08 $69.00 2,204,382
2024-12-09 $70.94 $71.01 $70.46 $70.46 $69.37 2,658,456
2024-12-06 $71.18 $71.18 $70.93 $71.08 $69.98 2,825,432
2024-12-05 $71.14 $71.30 $70.94 $71.02 $69.92 2,903,903
2024-12-04 $71.36 $71.37 $71.04 $71.15 $70.05 6,875,639
2024-12-03 $71.48 $71.66 $71.20 $71.55 $70.45 9,106,545
2024-12-02 $70.28 $70.67 $70.16 $70.54 $69.45 5,485,092
2024-11-29 $68.96 $69.70 $68.92 $69.69 $69.69 4,501,767
2024-11-27 $68.23 $68.36 $67.76 $67.88 $67.88 4,889,842
2024-11-26 $67.99 $68.09 $67.68 $68.07 $68.07 5,239,089
2024-11-25 $68.45 $68.59 $68.19 $68.42 $68.42 4,668,628
2024-11-22 $67.61 $68.03 $67.54 $67.95 $67.95 7,229,321
2024-11-21 $67.44 $67.69 $67.24 $67.47 $67.47 3,260,729
2024-11-20 $67.16 $67.29 $66.85 $67.28 $67.28 3,348,747
2024-11-19 $67.58 $67.95 $67.44 $67.78 $67.78 3,934,157
2024-11-18 $67.52 $68.03 $67.41 $67.88 $67.88 3,377,876
2024-11-15 $67.50 $67.57 $67.25 $67.49 $67.49 5,632,378
2024-11-14 $68.01 $68.17 $67.78 $67.82 $67.82 4,324,038
2024-11-13 $67.99 $68.04 $67.46 $67.74 $67.74 4,318,640
2024-11-12 $69.08 $69.17 $68.15 $68.50 $68.50 8,155,653
2024-11-11 $69.47 $69.78 $69.44 $69.60 $69.60 2,468,496
2024-11-08 $69.40 $69.50 $69.17 $69.43 $69.43 5,076,777
2024-11-07 $69.71 $70.12 $69.56 $69.98 $69.98 4,614,818
2024-11-06 $69.30 $69.46 $68.54 $69.38 $69.38 3,993,233
2024-11-05 $68.25 $69.18 $68.18 $69.07 $69.07 3,278,743
2024-11-04 $68.11 $68.62 $67.92 $68.04 $68.04 2,371,882
2024-11-01 $67.70 $68.29 $67.70 $67.98 $67.98 3,371,635
2024-10-31 $68.21 $68.21 $67.41 $68.07 $68.07 5,205,558
2024-10-30 $68.75 $68.91 $68.39 $68.42 $68.42 6,802,446
2024-10-29 $68.24 $68.53 $68.09 $68.36 $68.36 4,447,978
2024-10-28 $67.59 $67.90 $67.49 $67.70 $67.70 2,905,530
2024-10-25 $67.49 $67.68 $67.05 $67.24 $67.24 3,168,174
2024-10-24 $67.02 $67.25 $66.93 $67.22 $67.22 4,179,440
2024-10-23 $66.60 $66.78 $66.39 $66.67 $66.67 7,336,845
2024-10-22 $68.11 $68.19 $67.85 $68.06 $68.06 3,750,056
2024-10-21 $69.45 $69.50 $68.79 $68.97 $68.97 3,082,702
2024-10-18 $69.99 $70.13 $69.92 $70.13 $70.13 2,005,763
2024-10-17 $70.27 $70.27 $69.71 $69.76 $69.76 3,022,097
2024-10-16 $70.01 $70.21 $69.81 $70.13 $70.13 6,439,898
2024-10-15 $70.75 $70.77 $69.62 $69.71 $69.71 6,168,135
2024-10-14 $70.88 $71.22 $70.83 $71.17 $71.17 2,416,148
2024-10-11 $70.62 $71.12 $70.59 $71.05 $71.05 3,398,152
2024-10-10 $70.39 $70.92 $70.21 $70.90 $70.90 2,604,780
2024-10-09 $70.54 $70.98 $70.51 $70.89 $70.89 2,758,466
2024-10-08 $71.18 $71.48 $71.16 $71.26 $71.26 2,883,643
2024-10-07 $71.17 $71.34 $70.77 $71.04 $71.04 2,930,407
2024-10-04 $71.46 $71.93 $71.44 $71.88 $71.88 4,021,766
2024-10-03 $70.55 $71.05 $70.49 $70.95 $70.95 3,879,301
2024-10-02 $71.10 $71.42 $70.81 $71.23 $71.23 4,396,319
2024-10-01 $72.19 $72.35 $71.23 $71.64 $71.64 5,127,986
2024-09-30 $71.84 $71.93 $71.14 $71.54 $71.54 5,043,426
2024-09-27 $71.68 $72.17 $70.82 $71.08 $71.08 8,990,238
2024-09-26 $72.86 $73.24 $72.45 $72.99 $72.99 6,694,540
2024-09-25 $71.31 $71.34 $70.84 $70.95 $70.95 3,972,412
2024-09-24 $71.14 $71.27 $70.90 $71.08 $71.08 5,007,147
2024-09-23 $71.52 $71.89 $71.47 $71.70 $71.70 3,480,511
2024-09-20 $71.50 $71.54 $70.87 $71.27 $71.27 6,623,050
2024-09-19 $71.07 $71.42 $70.64 $71.23 $71.23 6,376,082
2024-09-18 $69.54 $70.20 $69.14 $69.39 $69.39 4,204,179
2024-09-17 $69.95 $70.16 $69.46 $69.71 $69.71 4,484,704
2024-09-16 $70.22 $70.57 $70.09 $70.54 $70.54 5,148,617
2024-09-13 $69.88 $70.26 $69.73 $69.87 $69.87 3,882,340
2024-09-12 $69.48 $70.26 $69.28 $70.25 $70.25 3,155,868
2024-09-11 $69.07 $69.64 $68.15 $69.56 $69.56 5,874,049
2024-09-10 $69.15 $69.18 $68.40 $69.14 $69.14 4,699,287
2024-09-09 $69.27 $69.75 $69.17 $69.33 $69.33 4,790,569
2024-09-06 $69.53 $69.76 $67.93 $68.09 $68.09 11,533,396
2024-09-05 $70.37 $70.71 $70.11 $70.58 $70.58 5,091,210
2024-09-04 $69.88 $70.58 $69.82 $70.16 $70.16 4,997,660
2024-09-03 $71.78 $72.05 $70.72 $70.89 $70.89 8,228,752
2024-08-30 $72.22 $72.33 $71.69 $71.97 $71.97 6,495,650
2024-08-29 $71.80 $72.26 $71.41 $71.54 $71.54 6,345,922
2024-08-28 $71.91 $72.10 $71.12 $71.42 $71.42 9,908,257
2024-08-27 $71.58 $71.91 $71.49 $71.73 $71.73 4,898,071
2024-08-26 $71.38 $71.51 $70.90 $71.03 $71.03 6,751,079
2024-08-23 $71.19 $72.04 $71.10 $71.93 $71.93 8,212,277
2024-08-22 $71.25 $71.31 $70.19 $70.31 $70.31 7,426,111
2024-08-21 $70.88 $71.02 $70.53 $70.83 $70.83 7,388,154
2024-08-20 $70.11 $70.43 $69.91 $70.02 $70.02 6,518,691
2024-08-19 $69.87 $70.46 $69.85 $70.36 $70.36 5,268,854
2024-08-16 $69.17 $69.57 $69.09 $69.37 $69.37 6,661,645
2024-08-15 $68.61 $69.20 $68.57 $69.01 $69.01 5,031,359
2024-08-14 $67.51 $67.77 $67.13 $67.71 $67.71 5,515,186
2024-08-13 $67.00 $67.71 $66.94 $67.61 $67.61 7,296,799
2024-08-12 $65.40 $66.08 $65.33 $65.73 $65.73 7,620,842
2024-08-09 $64.87 $65.41 $64.69 $65.37 $65.37 8,193,163
2024-08-08 $65.26 $65.71 $64.62 $65.53 $65.53 8,481,074
2024-08-07 $65.68 $65.92 $64.12 $64.17 $64.17 14,686,479
2024-08-06 $62.46 $63.63 $61.97 $63.12 $63.12 17,198,207
2024-08-05 $60.77 $63.87 $60.62 $63.43 $63.43 28,253,750
2024-08-02 $65.12 $65.33 $63.84 $64.65 $64.65 13,888,826
2024-08-01 $68.62 $68.83 $67.02 $67.55 $67.55 9,297,706
2024-07-31 $71.00 $71.19 $70.51 $70.97 $70.97 7,564,025
2024-07-30 $69.05 $69.18 $68.65 $68.94 $68.94 6,537,082
2024-07-29 $68.90 $69.00 $68.59 $68.85 $68.85 5,189,725
2024-07-26 $68.31 $68.84 $68.24 $68.69 $68.69 4,355,633
2024-07-25 $67.70 $68.47 $67.42 $67.78 $67.78 7,596,378
2024-07-24 $69.79 $69.84 $68.86 $68.86 $68.86 3,087,127
2024-07-23 $70.13 $70.42 $70.01 $70.24 $70.24 2,688,576
2024-07-22 $70.25 $70.39 $70.01 $70.30 $70.30 2,190,850
2024-07-19 $70.22 $70.32 $69.89 $69.96 $69.96 3,713,410
2024-07-18 $71.29 $71.34 $70.24 $70.40 $70.40 8,310,485
2024-07-17 $71.49 $71.73 $71.34 $71.48 $71.48 5,174,590
2024-07-16 $71.32 $71.96 $71.23 $71.90 $71.90 6,357,903
2024-07-15 $71.50 $71.50 $70.99 $71.06 $71.06 10,546,419
2024-07-12 $71.10 $71.66 $71.09 $71.40 $71.40 9,138,786
2024-07-11 $71.43 $71.59 $70.97 $71.01 $71.01 6,523,467
2024-07-10 $71.02 $71.38 $70.99 $71.28 $71.28 7,060,734
2024-07-09 $70.07 $70.12 $69.83 $70.00 $70.00 8,444,135
2024-07-08 $69.82 $69.99 $69.58 $69.62 $69.62 3,454,249
2024-07-05 $70.00 $70.00 $69.58 $69.96 $69.96 6,674,679
2024-07-03 $69.23 $69.50 $69.15 $69.49 $69.49 2,933,774
2024-07-02 $68.50 $68.90 $68.39 $68.86 $68.86 5,328,588
2024-07-01 $68.15 $68.30 $67.70 $67.79 $67.79 5,401,147
2024-06-28 $68.21 $68.62 $67.97 $68.24 $68.24 4,208,039
2024-06-27 $67.56 $67.84 $67.50 $67.65 $67.65 3,628,504
2024-06-26 $67.33 $67.51 $67.22 $67.31 $67.31 3,634,168
2024-06-25 $67.44 $67.66 $67.27 $67.56 $67.56 5,500,173
2024-06-24 $66.64 $66.87 $66.50 $66.51 $66.51 3,009,792
2024-06-21 $66.12 $66.15 $65.93 $66.01 $66.01 4,106,826
2024-06-20 $66.45 $66.62 $66.21 $66.48 $66.48 4,028,269
2024-06-18 $66.39 $66.68 $66.37 $66.66 $66.66 8,101,069
2024-06-17 $66.14 $66.69 $66.05 $66.61 $66.61 4,484,489
2024-06-14 $67.07 $67.25 $66.85 $67.13 $67.13 4,766,991
2024-06-13 $67.43 $67.43 $66.90 $67.15 $67.15 4,839,180
2024-06-12 $68.79 $69.02 $68.31 $68.39 $68.39 5,941,301
2024-06-11 $68.18 $68.21 $67.83 $68.06 $68.06 3,743,824
2024-06-10 $69.02 $69.43 $68.99 $69.34 $68.83 3,371,319
2024-06-07 $68.77 $69.04 $68.63 $68.73 $68.22 3,652,823
2024-06-06 $69.23 $69.26 $68.99 $69.24 $68.73 4,391,936
2024-06-05 $69.01 $69.30 $68.70 $69.28 $68.77 5,379,938
2024-06-04 $69.55 $69.70 $69.26 $69.48 $68.96 3,651,253
2024-06-03 $69.44 $69.59 $69.15 $69.40 $68.89 6,184,579
2024-05-31 $68.95 $69.05 $68.44 $68.97 $68.46 5,484,282
2024-05-30 $68.06 $68.26 $67.87 $68.06 $67.56 4,101,617
2024-05-29 $67.78 $67.83 $67.40 $67.47 $66.97 6,813,173
2024-05-28 $69.08 $69.12 $68.66 $68.85 $68.34 3,373,997
2024-05-24 $68.35 $68.57 $68.28 $68.46 $68.46 3,952,841
2024-05-23 $68.68 $68.71 $67.59 $67.72 $67.72 4,825,752
2024-05-22 $68.10 $68.27 $67.90 $68.02 $68.02 4,191,735
2024-05-21 $68.89 $69.02 $68.63 $68.82 $68.82 3,021,533
2024-05-20 $69.10 $69.44 $69.08 $69.22 $69.22 4,019,744
2024-05-17 $68.77 $68.94 $68.59 $68.73 $68.73 4,290,405
2024-05-16 $68.93 $68.93 $68.25 $68.27 $68.27 7,235,063
2024-05-15 $68.61 $68.98 $68.40 $68.97 $68.97 9,293,483
2024-05-14 $67.97 $68.22 $67.88 $68.21 $68.21 4,711,797
2024-05-13 $67.82 $67.90 $67.57 $67.68 $67.68 4,876,896
2024-05-10 $68.24 $68.27 $67.83 $67.95 $67.95 4,261,894
2024-05-09 $67.72 $68.34 $67.68 $68.34 $68.34 6,729,108
2024-05-08 $67.73 $68.10 $67.72 $68.04 $68.04 7,164,946
2024-05-07 $69.02 $69.13 $68.80 $68.91 $68.91 6,954,778
2024-05-06 $69.47 $69.73 $69.43 $69.67 $69.67 3,575,509
2024-05-03 $69.19 $69.36 $68.76 $69.26 $69.26 6,222,479
2024-05-02 $68.35 $68.58 $67.94 $68.47 $68.47 6,796,041
2024-05-01 $67.34 $67.92 $67.02 $67.11 $67.11 7,950,891
2024-04-30 $67.98 $68.11 $67.27 $67.27 $67.27 6,197,994
2024-04-29 $67.62 $67.98 $67.47 $67.74 $67.74 6,870,955
2024-04-26 $66.79 $67.21 $66.79 $67.13 $67.13 7,598,444
2024-04-25 $66.00 $66.67 $65.84 $66.56 $66.56 5,284,795
2024-04-24 $67.78 $67.78 $67.34 $67.61 $67.61 6,188,320
2024-04-23 $66.93 $67.42 $66.91 $67.32 $67.32 7,323,831
2024-04-22 $66.83 $67.37 $66.72 $67.17 $67.17 6,622,892
2024-04-19 $66.72 $66.86 $66.35 $66.49 $66.49 8,553,879
2024-04-18 $67.18 $67.42 $66.81 $66.89 $66.89 7,985,359
2024-04-17 $67.34 $67.43 $66.84 $67.09 $67.09 9,147,328
2024-04-16 $67.95 $68.13 $67.63 $67.81 $67.81 8,224,470
2024-04-15 $69.64 $69.82 $68.66 $68.77 $68.77 8,202,740
2024-04-12 $69.56 $69.66 $68.99 $69.06 $69.06 7,815,466
2024-04-11 $69.96 $70.11 $69.27 $69.99 $69.99 8,337,176
2024-04-10 $69.49 $69.68 $69.11 $69.38 $69.38 9,034,989
2024-04-09 $70.82 $70.82 $70.20 $70.48 $70.48 7,460,690
2024-04-08 $70.29 $70.51 $70.19 $70.22 $70.22 6,018,605
2024-04-05 $69.72 $70.05 $69.60 $69.87 $69.87 11,089,480
2024-04-04 $70.79 $70.79 $69.63 $69.67 $69.67 11,134,098
2024-04-03 $69.87 $70.52 $69.87 $70.40 $70.40 11,555,794
2024-04-02 $69.88 $69.94 $69.57 $69.92 $69.92 9,548,667
2024-04-01 $70.27 $70.41 $70.07 $70.28 $70.28 8,209,037
2024-03-28 $71.06 $71.52 $71.06 $71.35 $71.35 11,319,670
2024-03-27 $71.49 $71.62 $71.28 $71.61 $71.61 8,787,005
2024-03-26 $71.48 $71.58 $71.28 $71.30 $71.30 7,997,760
2024-03-25 $70.93 $71.18 $70.89 $70.99 $70.99 10,403,522
2024-03-22 $72.04 $72.07 $71.74 $71.82 $71.82 5,767,984
2024-03-21 $71.68 $71.93 $71.66 $71.83 $71.83 10,859,925
2024-03-20 $71.02 $71.52 $70.87 $71.47 $71.47 7,308,540
2024-03-19 $70.59 $71.06 $70.50 $70.92 $70.92 7,411,314
2024-03-18 $70.50 $70.71 $70.29 $70.65 $70.65 17,599,720
2024-03-15 $69.44 $69.64 $69.27 $69.57 $69.57 11,684,639
2024-03-14 $69.67 $69.72 $68.82 $69.06 $69.06 10,112,264
2024-03-13 $69.20 $69.51 $69.08 $69.37 $69.37 8,686,022
2024-03-12 $69.58 $70.04 $69.33 $69.98 $69.98 9,805,698
2024-03-11 $69.81 $69.89 $69.44 $69.60 $69.60 16,473,257
2024-03-08 $71.68 $71.76 $71.11 $71.18 $71.18 8,613,295
2024-03-07 $71.25 $71.43 $71.13 $71.34 $71.34 6,776,639
2024-03-06 $71.34 $71.64 $71.17 $71.37 $71.37 8,644,217
2024-03-05 $70.62 $70.77 $70.17 $70.30 $70.30 9,841,708
2024-03-04 $70.00 $70.10 $69.83 $69.92 $69.92 6,406,617
2024-03-01 $69.97 $70.40 $69.82 $70.33 $70.33 8,224,955
2024-02-29 $69.25 $69.38 $68.82 $69.12 $69.12 7,563,877
2024-02-28 $68.67 $68.83 $68.59 $68.67 $68.67 7,658,978
2024-02-27 $69.08 $69.26 $69.04 $69.18 $69.18 8,569,568
2024-02-26 $69.27 $69.27 $68.90 $69.00 $69.00 7,376,319
2024-02-23 $69.00 $69.22 $68.97 $69.01 $69.01 6,588,180
2024-02-22 $68.78 $68.97 $68.64 $68.90 $68.90 8,163,344
2024-02-21 $67.78 $67.98 $67.57 $67.79 $67.79 5,552,449
2024-02-20 $67.98 $68.08 $67.67 $67.93 $67.93 6,051,971
2024-02-16 $67.58 $67.94 $67.43 $67.63 $67.63 12,441,141
2024-02-15 $67.20 $67.70 $67.17 $67.64 $67.64 8,261,872
2024-02-14 $66.79 $67.02 $66.65 $67.00 $67.00 7,383,967
2024-02-13 $67.15 $67.25 $66.51 $66.74 $66.74 6,513,557
2024-02-12 $66.79 $67.20 $66.77 $66.97 $66.97 4,820,826
2024-02-09 $66.35 $66.65 $66.28 $66.63 $66.63 7,062,181
2024-02-08 $66.30 $66.40 $65.96 $66.39 $66.39 6,378,155
2024-02-07 $66.52 $66.64 $66.41 $66.56 $66.56 9,171,321
2024-02-06 $65.81 $66.18 $65.80 $66.18 $66.18 9,294,498
2024-02-05 $66.26 $66.41 $65.92 $66.19 $66.19 9,790,790
2024-02-02 $66.29 $66.53 $66.08 $66.51 $66.51 8,473,446
2024-02-01 $66.54 $66.94 $66.29 $66.92 $66.92 8,340,185
2024-01-31 $66.55 $66.91 $66.07 $66.21 $66.21 11,841,385
2024-01-30 $66.02 $66.07 $65.81 $65.93 $65.93 8,448,022
2024-01-29 $65.87 $66.29 $65.75 $66.17 $66.17 8,571,453
2024-01-26 $65.40 $65.62 $65.31 $65.39 $65.39 6,299,775
2024-01-25 $66.22 $66.22 $65.72 $65.92 $65.92 11,018,610
2024-01-24 $66.33 $66.56 $66.12 $66.17 $66.17 15,987,717
2024-01-23 $65.90 $66.13 $65.79 $66.09 $66.09 7,538,629
2024-01-22 $66.56 $66.85 $66.49 $66.68 $66.68 8,696,494
2024-01-19 $65.56 $65.90 $65.28 $65.90 $65.90 11,186,023
2024-01-18 $65.39 $65.75 $65.35 $65.73 $65.73 11,142,898
2024-01-17 $64.95 $65.14 $64.75 $65.12 $65.12 10,639,400
2024-01-16 $66.51 $66.58 $65.79 $65.94 $65.94 11,987,527
2024-01-12 $66.54 $66.79 $66.33 $66.43 $66.43 9,227,028
2024-01-11 $65.79 $65.90 $65.26 $65.80 $65.80 9,210,430
2024-01-10 $65.23 $65.41 $65.12 $65.22 $65.22 11,832,761
2024-01-09 $64.04 $64.24 $63.97 $64.07 $64.07 5,218,761
2024-01-08 $63.68 $64.48 $63.57 $64.46 $64.46 5,785,480
2024-01-05 $63.56 $64.19 $63.46 $63.53 $63.53 6,472,889
2024-01-04 $63.05 $63.45 $63.01 $63.06 $63.06 3,649,572
2024-01-03 $63.30 $63.50 $62.98 $63.21 $63.21 7,952,815
2024-01-02 $63.57 $63.95 $63.44 $63.56 $63.56 6,827,966
2023-12-29 $64.11 $64.28 $63.96 $64.14 $64.14 7,236,637
2023-12-28 $64.06 $64.26 $63.99 $64.04 $64.04 4,144,179
2023-12-27 $63.40 $63.70 $63.39 $63.66 $63.66 4,252,362
2023-12-26 $63.11 $63.42 $63.06 $63.31 $63.31 3,942,969
2023-12-22 $63.31 $63.60 $63.19 $63.33 $63.33 4,500,013
2023-12-21 $62.73 $63.16 $62.72 $63.13 $63.13 5,743,012
2023-12-20 $62.73 $62.78 $61.94 $62.05 $62.05 11,485,346
2023-12-19 $63.34 $63.58 $63.09 $63.24 $62.36 5,970,045
2023-12-18 $63.18 $63.23 $62.86 $63.05 $62.17 5,017,617
2023-12-15 $63.68 $63.72 $63.12 $63.17 $62.29 7,283,197
2023-12-14 $63.52 $63.93 $63.43 $63.72 $62.83 12,694,783
2023-12-13 $62.96 $64.05 $62.77 $64.01 $63.12 5,657,394
2023-12-12 $62.78 $63.07 $62.63 $63.05 $62.17 3,134,072
2023-12-11 $62.98 $63.20 $62.93 $63.14 $62.26 5,440,823
2023-12-08 $62.48 $62.83 $62.41 $62.78 $61.91 5,921,375
2023-12-07 $62.76 $63.54 $62.49 $63.15 $62.27 8,769,552
2023-12-06 $63.10 $63.17 $62.65 $62.67 $61.80 6,473,861
2023-12-05 $62.07 $62.25 $61.97 $62.02 $61.16 3,818,136
2023-12-04 $62.32 $62.55 $62.12 $62.25 $61.38 4,531,336
2023-12-01 $62.37 $63.22 $62.35 $63.21 $63.21 4,504,606
2023-11-30 $62.66 $62.68 $62.02 $62.61 $62.61 6,671,844
2023-11-29 $62.48 $62.68 $62.32 $62.49 $62.49 4,010,417
2023-11-28 $62.24 $62.74 $62.14 $62.55 $62.55 4,405,444
2023-11-27 $62.46 $62.64 $62.39 $62.56 $62.56 4,047,008
2023-11-24 $62.46 $62.64 $62.41 $62.61 $62.61 1,370,381
2023-11-22 $62.40 $62.52 $62.16 $62.49 $62.49 4,539,943
2023-11-21 $62.41 $62.53 $62.00 $62.10 $62.10 4,413,842
2023-11-20 $62.09 $62.42 $62.05 $62.36 $62.36 7,479,468
2023-11-17 $62.11 $62.41 $62.04 $62.35 $62.35 5,164,652
2023-11-16 $61.31 $61.50 $61.20 $61.39 $61.39 5,942,999
2023-11-15 $61.37 $61.52 $61.05 $61.18 $61.18 6,442,902
2023-11-14 $61.04 $61.69 $61.02 $61.64 $61.64 5,383,249
2023-11-13 $60.14 $60.55 $60.05 $60.44 $60.44 4,932,615
2023-11-10 $60.10 $60.47 $59.83 $60.47 $60.47 4,877,812
2023-11-09 $60.50 $60.56 $59.87 $59.89 $59.89 6,913,029
2023-11-08 $59.87 $59.98 $59.51 $59.64 $59.64 6,847,765
2023-11-07 $60.43 $60.71 $60.29 $60.64 $60.64 5,796,825
2023-11-06 $61.44 $61.48 $61.08 $61.20 $61.20 5,945,349
2023-11-03 $61.65 $62.25 $61.50 $62.00 $62.00 7,669,097
2023-11-02 $60.54 $60.99 $60.37 $60.95 $60.95 7,777,779
2023-11-01 $59.43 $59.98 $59.39 $59.97 $59.97 7,375,187
2023-10-31 $58.73 $59.03 $58.54 $58.96 $58.96 6,625,258
2023-10-30 $58.05 $58.26 $57.76 $58.25 $58.25 6,445,917
2023-10-27 $58.22 $58.23 $57.68 $57.82 $57.82 4,639,641
2023-10-26 $57.66 $57.78 $57.20 $57.34 $57.34 5,833,109
2023-10-25 $58.53 $58.58 $58.08 $58.13 $58.13 6,311,545
2023-10-24 $58.15 $58.39 $58.07 $58.36 $58.36 5,974,747
2023-10-23 $57.76 $58.37 $57.60 $57.99 $57.99 6,251,539
2023-10-20 $58.47 $58.60 $58.12 $58.13 $58.13 4,356,765
2023-10-19 $58.93 $59.22 $58.42 $58.52 $58.52 7,199,264
2023-10-18 $59.55 $59.60 $58.84 $58.95 $58.95 4,984,407
2023-10-17 $59.42 $60.15 $59.42 $59.89 $59.89 5,662,903
2023-10-16 $59.38 $59.80 $59.37 $59.77 $59.77 7,738,775
2023-10-13 $59.95 $60.06 $59.46 $59.58 $59.58 5,528,090
2023-10-12 $60.81 $60.81 $60.12 $60.33 $60.33 6,965,066
2023-10-11 $60.32 $60.42 $59.94 $60.18 $60.18 5,427,411
2023-10-10 $60.14 $60.55 $60.08 $60.33 $60.33 5,054,712
2023-10-09 $59.03 $59.67 $59.02 $59.55 $59.55 5,133,521
2023-10-06 $58.92 $59.46 $58.60 $59.38 $59.38 7,078,778
2023-10-05 $59.07 $59.32 $58.86 $59.23 $59.23 6,329,026
2023-10-04 $57.92 $58.11 $57.70 $58.09 $58.09 8,756,893
2023-10-03 $58.78 $59.48 $58.42 $58.73 $58.73 15,392,841
2023-10-02 $60.00 $60.06 $59.57 $59.77 $59.77 6,944,448
2023-09-29 $60.82 $60.87 $60.12 $60.29 $60.29 9,032,670
2023-09-28 $60.71 $61.26 $60.69 $61.15 $61.15 8,296,870
2023-09-27 $61.40 $61.43 $60.78 $61.03 $61.03 8,211,503
2023-09-26 $61.10 $61.25 $60.72 $60.77 $60.77 8,765,694
2023-09-25 $61.52 $61.75 $61.35 $61.72 $61.72 6,078,325
2023-09-22 $61.98 $62.17 $61.77 $61.80 $61.80 6,319,745
2023-09-21 $61.81 $62.04 $61.61 $61.63 $61.63 5,040,089
2023-09-20 $63.03 $63.30 $62.58 $62.60 $62.60 8,086,215
2023-09-19 $63.51 $63.64 $63.34 $63.45 $63.45 4,046,835
2023-09-18 $62.99 $63.17 $62.81 $63.14 $63.14 4,545,215
2023-09-15 $63.23 $63.40 $62.96 $62.99 $62.99 4,669,872
2023-09-14 $63.19 $63.43 $63.06 $63.34 $63.34 5,157,190
2023-09-13 $62.27 $62.43 $62.16 $62.28 $62.28 5,859,952
2023-09-12 $62.20 $62.47 $62.20 $62.31 $62.31 3,647,219
2023-09-11 $62.15 $62.40 $62.07 $62.32 $62.32 6,489,585
2023-09-08 $61.67 $61.81 $61.53 $61.61 $61.61 5,631,384
2023-09-07 $62.25 $62.31 $62.06 $62.23 $62.23 5,362,869
2023-09-06 $62.44 $62.55 $62.07 $62.23 $62.23 5,076,050
2023-09-05 $62.22 $62.24 $62.01 $62.07 $62.07 4,909,608
2023-09-01 $62.52 $62.52 $61.80 $62.04 $62.04 5,084,198
2023-08-31 $61.49 $61.72 $61.43 $61.64 $61.64 6,259,040
2023-08-30 $60.98 $61.15 $60.85 $60.99 $60.99 4,736,888
2023-08-29 $60.21 $61.14 $60.19 $61.10 $61.10 4,342,040
2023-08-28 $60.50 $60.74 $60.48 $60.68 $60.68 3,398,812
2023-08-25 $59.90 $60.19 $59.53 $59.97 $59.97 4,403,904
2023-08-24 $60.13 $60.28 $59.64 $59.66 $59.66 5,996,826
2023-08-23 $60.16 $60.64 $60.15 $60.45 $60.45 5,227,425
2023-08-22 $60.00 $60.01 $59.61 $59.66 $59.66 5,166,261
2023-08-21 $59.32 $59.47 $59.10 $59.37 $59.37 3,872,196
2023-08-18 $59.07 $59.47 $59.04 $59.32 $59.32 3,962,626
2023-08-17 $59.69 $59.75 $59.08 $59.17 $59.17 7,489,725
2023-08-16 $59.72 $59.94 $59.41 $59.42 $59.42 6,043,244
2023-08-15 $60.46 $60.46 $60.07 $60.17 $60.17 9,804,215
2023-08-14 $60.57 $60.87 $60.46 $60.82 $60.82 5,623,576
2023-08-11 $61.48 $61.64 $61.31 $61.37 $61.37 5,682,845
2023-08-10 $61.93 $62.19 $61.43 $61.47 $61.47 7,154,449
2023-08-09 $61.52 $61.57 $61.12 $61.21 $61.21 4,421,269
2023-08-08 $61.65 $61.78 $61.48 $61.75 $61.75 4,519,579
2023-08-07 $62.28 $62.36 $62.11 $62.30 $62.30 4,209,421
2023-08-04 $61.80 $62.29 $61.71 $61.78 $61.78 5,821,287
2023-08-03 $60.87 $61.27 $60.80 $61.19 $61.19 4,989,476
2023-08-02 $61.92 $62.06 $61.45 $61.49 $61.49 11,901,976
2023-08-01 $62.92 $62.99 $62.60 $62.67 $62.67 6,392,462
2023-07-31 $63.32 $63.65 $63.30 $63.42 $63.42 9,700,006
2023-07-28 $63.87 $64.07 $63.68 $63.70 $63.70 5,952,299
2023-07-27 $63.52 $63.79 $63.24 $63.34 $63.34 13,156,036
2023-07-26 $62.67 $63.04 $62.62 $62.83 $62.83 4,351,693
2023-07-25 $62.34 $62.64 $62.34 $62.58 $62.58 5,303,146
2023-07-24 $62.41 $62.65 $62.31 $62.50 $62.50 6,047,346
2023-07-21 $62.51 $62.58 $62.30 $62.41 $62.41 7,566,264
2023-07-20 $62.55 $62.68 $62.35 $62.48 $62.48 7,279,038
2023-07-19 $63.35 $63.46 $63.18 $63.32 $63.32 6,073,399
2023-07-18 $63.15 $63.38 $63.03 $63.31 $63.31 9,943,390
2023-07-17 $62.23 $62.52 $62.12 $62.45 $62.45 9,923,477
2023-07-14 $62.55 $62.68 $62.37 $62.42 $62.42 8,611,575
2023-07-13 $63.13 $63.24 $63.04 $63.18 $63.18 10,043,277
2023-07-12 $61.97 $62.62 $61.92 $62.25 $62.25 10,371,427
2023-07-11 $61.50 $61.83 $61.39 $61.82 $61.82 6,165,863
2023-07-10 $61.25 $61.58 $61.25 $61.55 $61.55 6,002,253
2023-07-07 $61.07 $61.92 $61.07 $61.64 $61.64 6,669,978
2023-07-06 $60.83 $60.87 $60.41 $60.77 $60.77 9,312,886
2023-07-05 $61.68 $61.69 $61.50 $61.58 $61.58 6,195,031
2023-07-03 $62.18 $62.41 $62.08 $62.09 $62.09 4,219,416
2023-06-30 $61.66 $62.03 $61.61 $61.90 $61.90 6,036,503
2023-06-29 $61.45 $61.62 $61.38 $61.51 $61.51 5,542,278
2023-06-28 $61.67 $61.97 $61.55 $61.82 $61.82 4,923,414
2023-06-27 $60.97 $61.19 $60.78 $61.14 $61.14 4,398,855
2023-06-26 $60.93 $61.05 $60.83 $60.91 $60.91 4,205,915
2023-06-23 $60.95 $61.03 $60.76 $60.91 $60.91 6,295,808
2023-06-22 $62.50 $62.69 $62.41 $62.45 $62.45 3,494,324
2023-06-21 $62.81 $63.14 $62.69 $62.97 $62.97 6,679,562
2023-06-20 $62.39 $62.50 $62.12 $62.23 $62.23 11,658,780
2023-06-16 $63.77 $63.77 $63.06 $63.10 $63.10 5,663,589
2023-06-15 $63.14 $63.80 $63.10 $63.71 $63.71 9,803,431
2023-06-14 $63.84 $64.11 $63.36 $63.80 $63.80 9,214,681
2023-06-13 $63.68 $63.83 $63.40 $63.51 $63.51 10,623,345
2023-06-12 $62.47 $62.64 $62.39 $62.61 $62.61 5,169,055
2023-06-09 $62.29 $62.36 $62.05 $62.22 $62.22 5,957,309
2023-06-08 $60.95 $61.60 $60.83 $61.52 $61.52 14,393,221
2023-06-07 $61.32 $61.66 $60.98 $61.00 $61.00 10,400,110
2023-06-06 $62.54 $63.08 $62.50 $63.04 $62.60 11,346,511
2023-06-05 $62.19 $62.21 $61.75 $61.78 $61.35 8,439,939
2023-06-02 $62.00 $62.09 $61.78 $62.00 $61.57 14,768,988
2023-06-01 $60.31 $60.85 $60.26 $60.83 $60.40 11,298,275
2023-05-31 $59.26 $59.41 $58.93 $59.34 $58.92 7,624,911
2023-05-30 $60.07 $60.09 $59.71 $59.86 $59.44 5,522,917
2023-05-26 $60.02 $60.41 $59.97 $60.25 $59.83 5,308,460
2023-05-25 $60.10 $60.10 $59.80 $60.05 $59.63 9,127,520
2023-05-24 $59.92 $59.93 $59.67 $59.71 $59.29 8,184,162
2023-05-23 $60.31 $60.62 $60.25 $60.35 $59.93 15,764,460
2023-05-22 $61.13 $61.35 $61.09 $61.23 $60.80 6,471,197
2023-05-19 $60.66 $60.98 $60.66 $60.96 $60.53 9,201,278
2023-05-18 $60.98 $61.01 $60.60 $60.86 $60.43 7,947,705
2023-05-17 $60.73 $60.92 $60.60 $60.85 $60.42 7,118,999
2023-05-16 $60.63 $60.72 $60.41 $60.44 $60.02 6,518,747
2023-05-15 $60.23 $60.61 $60.23 $60.56 $60.14 6,085,669
2023-05-12 $60.41 $60.48 $59.97 $60.20 $60.20 4,825,086
2023-05-11 $59.86 $59.93 $59.60 $59.91 $59.91 4,593,420
2023-05-10 $59.94 $59.94 $59.51 $59.74 $59.74 5,274,238
2023-05-09 $59.84 $60.10 $59.79 $60.04 $60.04 12,313,993
2023-05-08 $59.41 $59.48 $59.30 $59.40 $59.40 4,012,595
2023-05-05 $59.06 $59.62 $59.01 $59.53 $59.53 7,127,007
2023-05-04 $58.57 $58.95 $58.57 $58.74 $58.74 4,384,002
2023-05-03 $58.67 $59.00 $58.57 $58.63 $58.63 7,567,088
2023-05-02 $58.16 $58.32 $57.91 $58.28 $58.28 6,373,512
2023-05-01 $58.75 $58.90 $58.62 $58.77 $58.77 4,921,411
2023-04-28 $58.53 $58.86 $58.37 $58.84 $58.84 8,998,865
2023-04-27 $58.90 $59.35 $58.82 $59.31 $59.31 5,940,617
2023-04-26 $58.69 $58.71 $58.30 $58.36 $58.36 6,006,405
2023-04-25 $58.95 $58.99 $58.54 $58.57 $58.57 5,477,141
2023-04-24 $58.75 $59.00 $58.73 $58.98 $58.98 3,370,038
2023-04-21 $58.88 $59.03 $58.62 $59.01 $59.01 6,477,179
2023-04-20 $58.47 $58.82 $58.47 $58.68 $58.68 3,552,364
2023-04-19 $58.43 $58.58 $58.37 $58.49 $58.49 4,101,491
2023-04-18 $59.02 $59.09 $58.79 $58.96 $58.96 3,137,904
2023-04-17 $58.45 $58.63 $58.35 $58.61 $58.61 2,705,161
2023-04-14 $58.70 $58.94 $58.23 $58.44 $58.44 4,492,541
2023-04-13 $58.54 $58.96 $58.54 $58.88 $58.88 4,864,382
2023-04-12 $58.35 $58.39 $57.96 $58.07 $58.07 3,776,741
2023-04-11 $57.88 $57.97 $57.72 $57.88 $57.88 4,389,194
2023-04-10 $57.25 $57.69 $57.25 $57.69 $57.69 5,444,194
2023-04-06 $57.83 $57.95 $57.67 $57.81 $57.81 6,155,266
2023-04-05 $58.21 $58.41 $57.90 $58.06 $58.06 6,077,001
2023-04-04 $58.82 $59.09 $58.77 $58.94 $58.94 5,677,077
2023-04-03 $58.69 $58.97 $58.58 $58.96 $58.96 8,723,277
2023-03-31 $58.20 $58.71 $58.16 $58.69 $58.69 8,427,616
2023-03-30 $57.96 $58.10 $57.91 $57.98 $57.98 4,803,015
2023-03-29 $57.68 $57.81 $57.61 $57.71 $57.71 5,225,392
2023-03-28 $57.47 $57.54 $57.38 $57.49 $57.49 3,848,940
2023-03-27 $57.21 $57.44 $57.15 $57.38 $57.38 3,751,814
2023-03-24 $56.99 $57.14 $56.76 $57.13 $57.13 4,121,449
2023-03-23 $57.21 $57.49 $56.75 $56.96 $56.96 7,151,304
2023-03-22 $56.85 $57.51 $56.67 $56.71 $56.71 6,113,097
2023-03-21 $56.74 $56.89 $56.55 $56.87 $56.87 4,640,861
2023-03-20 $56.33 $56.68 $56.28 $56.52 $56.52 6,567,477
2023-03-17 $56.04 $56.14 $55.71 $55.71 $55.71 5,380,248
2023-03-16 $55.38 $56.07 $55.34 $56.06 $56.06 7,079,360
2023-03-15 $55.03 $55.13 $54.56 $54.94 $54.94 12,286,053
2023-03-14 $55.75 $56.13 $55.68 $56.08 $56.08 6,264,386
2023-03-13 $56.49 $56.82 $56.23 $56.24 $56.24 9,131,158
2023-03-10 $57.33 $57.49 $56.71 $56.78 $56.78 9,355,678
2023-03-09 $58.06 $58.16 $57.36 $57.47 $57.47 5,245,619
2023-03-08 $57.45 $57.73 $57.33 $57.57 $57.57 8,046,680
2023-03-07 $57.60 $57.68 $56.83 $56.87 $56.87 5,951,720
2023-03-06 $57.39 $57.57 $57.27 $57.38 $57.38 5,144,761
2023-03-03 $56.84 $57.48 $56.71 $57.38 $57.38 8,397,442
2023-03-02 $55.76 $56.17 $55.74 $56.09 $56.09 4,457,505
2023-03-01 $56.05 $56.25 $55.89 $56.03 $56.03 5,942,251
2023-02-28 $55.87 $56.16 $55.79 $55.94 $55.94 4,853,170
2023-02-27 $56.20 $56.28 $56.03 $56.15 $56.15 2,106,598
2023-02-24 $55.56 $55.81 $55.44 $55.62 $55.62 3,795,119
2023-02-23 $56.09 $56.47 $55.88 $56.46 $56.46 2,875,420
2023-02-22 $56.21 $56.23 $55.77 $55.90 $55.90 2,807,680
2023-02-21 $56.55 $56.73 $56.29 $56.32 $56.32 3,245,899
2023-02-17 $56.83 $57.10 $56.65 $57.02 $57.02 1,972,733
2023-02-16 $56.81 $57.33 $56.76 $57.04 $57.04 3,376,675
2023-02-15 $56.98 $57.24 $56.90 $57.23 $57.23 3,486,123
2023-02-14 $57.49 $58.12 $57.37 $57.80 $57.80 4,342,179
2023-02-13 $57.53 $58.09 $57.49 $58.09 $58.09 4,087,583
2023-02-10 $58.23 $58.31 $57.93 $58.12 $58.12 2,958,988
2023-02-09 $58.56 $58.58 $57.71 $57.79 $57.79 3,748,018
2023-02-08 $57.94 $58.02 $57.63 $57.73 $57.73 3,460,635
2023-02-07 $57.54 $58.39 $57.37 $58.37 $58.37 4,250,197
2023-02-06 $57.47 $57.59 $57.15 $57.53 $57.53 2,711,403
2023-02-03 $58.15 $58.49 $57.85 $58.06 $58.06 4,618,642
2023-02-02 $59.00 $59.01 $58.42 $58.73 $58.73 5,095,614
2023-02-01 $58.33 $59.04 $57.94 $58.87 $58.87 5,407,816
2023-01-31 $58.33 $58.69 $58.13 $58.67 $58.67 3,092,009
2023-01-30 $58.58 $58.86 $58.47 $58.47 $58.47 3,389,112
2023-01-27 $58.60 $58.91 $58.52 $58.82 $58.82 3,369,751
2023-01-26 $58.75 $58.81 $58.25 $58.66 $58.66 2,231,014
2023-01-25 $58.35 $58.82 $58.27 $58.78 $58.78 2,967,644
2023-01-24 $57.81 $58.23 $57.58 $58.08 $58.08 3,054,798
2023-01-23 $57.37 $57.81 $57.27 $57.69 $57.69 4,207,549
2023-01-20 $57.12 $57.85 $57.02 $57.85 $57.85 4,456,759
2023-01-19 $57.19 $57.34 $57.00 $57.20 $57.20 5,455,266
2023-01-18 $57.98 $58.08 $57.21 $57.23 $57.23 4,175,724
2023-01-17 $57.11 $57.35 $57.06 $57.31 $57.31 8,498,485
2023-01-13 $56.37 $56.79 $56.33 $56.77 $56.77 5,024,156
2023-01-12 $56.07 $56.53 $55.48 $56.53 $56.53 4,269,626
2023-01-11 $55.16 $55.23 $54.95 $55.20 $55.20 4,146,409
2023-01-10 $54.70 $54.82 $54.41 $54.76 $54.76 2,293,263
2023-01-09 $55.00 $55.38 $54.86 $54.89 $54.89 3,307,087
2023-01-06 $53.86 $54.83 $53.57 $54.77 $54.77 4,643,211
2023-01-05 $53.41 $53.70 $53.27 $53.43 $53.43 3,930,836
2023-01-04 $54.68 $54.74 $54.02 $54.16 $54.16 7,988,000
2023-01-03 $55.05 $55.31 $54.57 $54.70 $54.70 4,802,748
2022-12-30 $54.58 $54.74 $54.37 $54.44 $54.44 4,266,153
2022-12-29 $54.62 $55.02 $54.59 $54.87 $54.87 2,845,751
2022-12-28 $54.62 $54.76 $53.87 $53.87 $53.87 2,674,663
2022-12-27 $54.58 $54.76 $54.40 $54.52 $54.52 1,957,297
2022-12-23 $54.58 $54.85 $54.44 $54.77 $54.77 2,062,851
2022-12-22 $54.91 $54.93 $54.30 $54.73 $54.73 3,898,645
2022-12-21 $54.98 $55.25 $54.83 $54.89 $54.89 4,500,686
2022-12-20 $55.02 $55.55 $54.85 $54.97 $54.97 6,279,339
2022-12-19 $54.48 $54.61 $54.09 $54.20 $54.20 3,185,363
2022-12-16 $54.23 $54.65 $54.13 $54.55 $54.55 3,742,123
2022-12-15 $55.17 $55.27 $54.29 $54.51 $54.51 4,615,160
2022-12-14 $56.16 $56.46 $55.47 $55.87 $55.87 5,829,202
2022-12-13 $56.62 $56.62 $55.79 $55.92 $55.92 6,082,700
2022-12-12 $55.17 $55.30 $54.97 $55.25 $55.13 3,164,302
2022-12-09 $55.36 $55.68 $55.25 $55.26 $55.14 2,386,692
2022-12-08 $54.84 $55.15 $54.68 $55.09 $54.97 2,374,473
2022-12-07 $54.80 $54.96 $54.62 $54.75 $54.63 3,521,811
2022-12-06 $54.90 $55.07 $54.35 $54.59 $54.47 4,416,114
2022-12-05 $55.21 $55.47 $54.59 $54.76 $54.64 5,890,522
2022-12-02 $55.37 $56.14 $55.36 $55.93 $55.81 10,397,867
2022-12-01 $56.25 $56.35 $55.78 $56.18 $56.06 4,397,602
2022-11-30 $55.07 $56.02 $54.73 $55.80 $55.68 7,965,549
2022-11-29 $55.20 $55.52 $55.16 $55.19 $55.07 2,403,836
2022-11-28 $55.77 $56.00 $55.47 $55.53 $55.41 2,778,948
2022-11-25 $55.83 $56.05 $55.79 $55.96 $55.96 1,951,030
2022-11-23 $55.12 $55.75 $55.06 $55.58 $55.58 3,675,182
2022-11-22 $54.48 $54.95 $54.45 $54.95 $54.95 2,729,457
2022-11-21 $53.87 $54.03 $53.69 $53.80 $53.80 1,972,240
2022-11-18 $54.47 $54.48 $54.14 $54.24 $54.24 1,908,272
2022-11-17 $53.81 $54.31 $53.81 $54.26 $54.26 2,996,653
2022-11-16 $54.50 $54.60 $54.20 $54.36 $54.36 3,336,996
2022-11-15 $55.00 $55.04 $54.38 $54.55 $54.55 3,360,317
2022-11-14 $54.15 $54.52 $54.03 $54.19 $54.19 3,736,341
2022-11-11 $54.53 $55.00 $54.32 $54.94 $54.94 6,372,575
2022-11-10 $52.97 $53.90 $52.81 $53.87 $53.87 6,381,855
2022-11-09 $51.33 $51.68 $50.94 $51.02 $51.02 3,874,956
2022-11-08 $51.69 $52.19 $51.62 $51.90 $51.90 4,415,129
2022-11-07 $51.21 $51.29 $50.96 $51.16 $51.16 2,903,980
2022-11-04 $50.48 $50.95 $50.28 $50.87 $50.87 4,596,184
2022-11-03 $49.78 $50.12 $49.67 $49.90 $49.90 3,569,374
2022-11-02 $50.73 $51.35 $49.98 $50.04 $50.04 5,510,923
2022-11-01 $50.85 $50.86 $50.17 $50.37 $50.37 5,872,367
2022-10-31 $49.87 $50.05 $49.80 $49.99 $49.99 4,453,599
2022-10-28 $49.68 $50.28 $49.68 $50.28 $50.28 3,756,410
2022-10-27 $50.18 $50.44 $49.74 $49.75 $49.75 4,126,727
2022-10-26 $50.12 $50.72 $50.11 $50.38 $50.38 3,891,620
2022-10-25 $49.50 $50.15 $49.50 $50.09 $50.09 3,839,147
2022-10-24 $48.77 $49.03 $48.56 $48.97 $48.97 5,453,231
2022-10-21 $47.79 $49.49 $47.67 $49.29 $49.29 12,892,222
2022-10-20 $48.65 $49.07 $48.36 $48.44 $48.44 3,781,657
2022-10-19 $48.57 $48.78 $48.26 $48.48 $48.48 3,546,838
2022-10-18 $49.28 $49.28 $48.56 $48.78 $48.78 4,612,092
2022-10-17 $48.82 $49.09 $48.78 $48.95 $48.95 3,169,718
2022-10-14 $49.27 $49.41 $48.40 $48.46 $48.46 6,519,889
2022-10-13 $47.69 $49.30 $47.64 $49.17 $49.17 6,222,540
2022-10-12 $48.78 $48.97 $48.69 $48.74 $48.74 3,881,686
2022-10-11 $49.30 $49.67 $49.01 $49.10 $49.10 3,240,515
2022-10-10 $49.70 $49.74 $49.32 $49.61 $49.61 3,597,653
2022-10-07 $50.27 $50.33 $49.65 $49.81 $49.81 4,116,808
2022-10-06 $50.63 $50.78 $50.32 $50.32 $50.32 4,414,007
2022-10-05 $50.61 $51.02 $50.39 $50.78 $50.78 4,109,960
2022-10-04 $50.67 $51.35 $50.60 $51.32 $51.32 5,520,769
2022-10-03 $49.31 $49.90 $49.17 $49.73 $49.73 5,328,738
2022-09-30 $48.86 $49.31 $48.71 $48.85 $48.85 6,318,412
2022-09-29 $49.30 $49.41 $48.86 $49.26 $49.26 4,598,969
2022-09-28 $48.96 $49.86 $48.88 $49.74 $49.74 6,345,387
2022-09-27 $49.25 $49.38 $48.62 $48.82 $48.82 5,212,925
2022-09-26 $49.39 $49.67 $49.02 $49.23 $49.23 4,535,647
2022-09-23 $50.25 $50.35 $49.73 $50.04 $50.04 5,641,135
2022-09-22 $51.35 $51.42 $50.85 $51.07 $51.07 5,896,152
2022-09-21 $51.07 $51.54 $50.57 $50.67 $50.67 5,299,849
2022-09-20 $51.32 $51.42 $51.06 $51.26 $51.26 4,299,584
2022-09-19 $51.22 $51.89 $51.22 $51.80 $51.80 3,877,641
2022-09-16 $51.56 $51.77 $51.45 $51.63 $51.63 3,814,545
2022-09-15 $51.79 $52.12 $51.60 $51.67 $51.67 3,567,205
2022-09-14 $52.20 $52.35 $51.84 $52.08 $52.08 5,156,220
2022-09-13 $52.13 $52.32 $51.32 $51.34 $51.34 10,922,401
2022-09-12 $53.12 $53.41 $53.06 $53.09 $53.09 6,672,632
2022-09-09 $52.72 $53.09 $52.70 $53.07 $53.07 5,370,115
2022-09-08 $51.63 $52.12 $51.55 $52.09 $52.09 4,333,947
2022-09-07 $50.83 $51.52 $50.80 $51.47 $51.47 4,663,297
2022-09-06 $51.92 $51.95 $51.42 $51.55 $51.55 5,609,110
2022-09-02 $52.92 $53.17 $52.29 $52.37 $52.37 5,161,404
2022-09-01 $52.96 $53.06 $52.59 $52.95 $52.95 6,209,674
2022-08-31 $53.96 $54.11 $53.59 $53.59 $53.59 5,129,208
2022-08-30 $54.49 $54.56 $53.75 $53.83 $53.83 4,059,729
2022-08-29 $53.90 $54.10 $53.79 $53.89 $53.89 3,585,407
2022-08-26 $55.58 $55.68 $54.44 $54.44 $54.44 4,462,716
2022-08-25 $55.37 $55.80 $55.24 $55.80 $55.80 3,034,285
2022-08-24 $55.06 $55.37 $55.00 $55.17 $55.17 2,006,755
2022-08-23 $54.98 $55.76 $54.94 $55.19 $55.19 3,634,982
2022-08-22 $55.38 $55.41 $54.96 $55.06 $55.06 2,795,622
2022-08-19 $55.76 $55.84 $55.50 $55.63 $55.63 2,351,249
2022-08-18 $56.75 $56.78 $56.44 $56.61 $56.61 2,159,727
2022-08-17 $56.70 $57.11 $56.48 $56.81 $56.81 4,082,018
2022-08-16 $56.62 $57.03 $56.61 $56.99 $56.99 2,498,642
2022-08-15 $57.09 $57.32 $57.06 $57.26 $57.26 2,352,575
2022-08-12 $56.75 $57.03 $56.60 $57.03 $57.03 3,663,134
2022-08-11 $56.58 $56.78 $56.21 $56.29 $56.29 3,955,576
2022-08-10 $56.08 $56.48 $56.02 $56.31 $56.31 4,594,160
2022-08-09 $54.96 $55.02 $54.68 $54.74 $54.74 3,482,892
2022-08-08 $55.68 $55.92 $55.26 $55.29 $55.29 4,977,510
2022-08-05 $55.17 $55.42 $55.00 $55.31 $55.31 3,092,298
2022-08-04 $55.44 $55.74 $55.39 $55.65 $55.65 2,513,504
2022-08-03 $55.60 $55.81 $55.27 $55.67 $55.67 2,552,179
2022-08-02 $56.39 $56.51 $55.78 $55.79 $55.79 4,891,867
2022-08-01 $56.68 $57.06 $56.57 $56.87 $56.87 5,002,968
2022-07-29 $55.47 $56.18 $55.35 $56.15 $56.15 4,488,609
2022-07-28 $55.43 $55.72 $55.06 $55.63 $55.63 3,916,106
2022-07-27 $54.58 $55.25 $54.47 $55.18 $55.18 3,818,525
2022-07-26 $54.44 $54.53 $54.07 $54.09 $54.09 3,191,764
2022-07-25 $54.68 $54.77 $54.50 $54.69 $54.69 2,552,799
2022-07-22 $55.00 $55.24 $54.49 $54.70 $54.70 4,480,382
2022-07-21 $53.91 $54.55 $53.91 $54.53 $54.53 3,068,363
2022-07-20 $53.91 $54.08 $53.70 $53.85 $53.85 3,041,273
2022-07-19 $53.34 $53.66 $53.33 $53.62 $53.62 3,139,269
2022-07-18 $53.16 $53.34 $52.80 $52.86 $52.86 3,237,184
2022-07-15 $52.47 $52.77 $52.31 $52.76 $52.76 5,483,089
2022-07-14 $51.80 $52.28 $51.56 $52.21 $52.21 4,250,690
2022-07-13 $52.26 $52.87 $52.20 $52.73 $52.73 2,901,867
2022-07-12 $52.84 $53.29 $52.84 $53.01 $53.01 3,077,067
2022-07-11 $53.34 $53.40 $52.93 $52.99 $52.99 2,243,887
2022-07-08 $53.48 $53.84 $53.38 $53.72 $53.72 3,224,741
2022-07-07 $53.13 $53.50 $53.13 $53.45 $53.45 4,022,105
2022-07-06 $52.73 $52.78 $52.40 $52.70 $52.70 4,402,455
2022-07-05 $52.20 $52.74 $52.06 $52.71 $52.71 5,572,022
2022-07-01 $52.34 $53.08 $52.29 $53.05 $53.05 5,005,262
2022-06-30 $52.31 $52.88 $52.11 $52.83 $52.83 6,955,691
2022-06-29 $53.02 $53.10 $52.75 $52.91 $52.91 3,677,727
2022-06-28 $53.92 $54.06 $53.11 $53.15 $53.15 4,698,857
2022-06-27 $53.40 $53.50 $53.17 $53.23 $53.23 4,542,834
2022-06-24 $53.02 $53.74 $53.02 $53.70 $53.70 5,458,608
2022-06-23 $52.61 $52.82 $52.29 $52.66 $52.66 4,152,157
2022-06-22 $52.12 $52.70 $52.11 $52.34 $52.34 4,038,724
2022-06-21 $52.43 $52.75 $52.43 $52.60 $52.60 4,359,818
2022-06-17 $52.12 $52.35 $51.73 $52.06 $52.06 6,988,508
2022-06-16 $52.52 $52.99 $52.25 $52.64 $52.64 6,355,188
2022-06-15 $52.94 $53.74 $52.48 $53.49 $53.49 12,453,180
2022-06-14 $53.30 $53.48 $52.50 $52.90 $52.90 5,853,991
2022-06-13 $53.86 $54.03 $53.13 $53.26 $53.26 6,839,066
2022-06-10 $55.29 $55.36 $54.71 $54.79 $54.79 12,990,570
2022-06-09 $56.50 $56.65 $55.78 $55.80 $55.80 3,797,753
2022-06-08 $56.88 $57.12 $56.69 $56.75 $56.20 3,007,454
2022-06-07 $56.83 $57.51 $56.83 $57.50 $56.94 2,300,554
2022-06-06 $57.73 $57.82 $57.20 $57.32 $56.76 3,561,744
2022-06-03 $57.23 $57.31 $56.94 $57.01 $56.46 3,138,375
2022-06-02 $57.76 $58.23 $57.49 $58.22 $57.66 3,078,130
2022-06-01 $58.36 $58.43 $57.46 $57.63 $57.07 4,964,750
2022-05-31 $57.81 $57.95 $57.50 $57.60 $57.04 4,690,697
2022-05-27 $58.08 $58.38 $58.04 $58.34 $57.77 2,547,860
2022-05-26 $57.55 $58.14 $57.55 $57.99 $57.43 3,052,763
2022-05-25 $57.10 $57.70 $57.10 $57.54 $56.98 2,924,607
2022-05-24 $57.38 $57.57 $57.17 $57.42 $56.86 5,658,553
2022-05-23 $57.41 $57.81 $57.39 $57.64 $57.08 7,226,604
2022-05-20 $57.25 $57.27 $56.47 $57.09 $56.54 9,977,213
2022-05-19 $56.10 $56.67 $56.10 $56.37 $55.82 7,807,163
2022-05-18 $56.49 $56.60 $55.77 $55.89 $55.35 5,409,556
2022-05-17 $56.24 $56.47 $56.11 $56.43 $55.88 4,673,156
2022-05-16 $56.00 $56.25 $55.84 $56.02 $55.48 3,937,252
2022-05-13 $55.96 $56.35 $55.92 $56.32 $55.77 5,384,732
2022-05-12 $55.09 $55.54 $54.80 $55.18 $54.65 8,561,973
2022-05-11 $54.90 $55.53 $54.54 $54.57 $54.04 9,707,496
2022-05-10 $55.68 $55.77 $54.87 $55.17 $54.64 7,341,430
2022-05-09 $55.60 $55.68 $54.99 $55.09 $54.56 9,131,359
2022-05-06 $56.63 $56.95 $56.30 $56.69 $56.14 12,736,703
2022-05-05 $57.41 $57.46 $56.11 $56.47 $55.92 13,209,298
2022-05-04 $57.05 $58.20 $56.42 $58.06 $57.50 8,780,219
2022-05-03 $56.82 $57.23 $56.65 $57.05 $56.50 7,571,437
2022-05-02 $56.45 $56.67 $56.04 $56.60 $56.05 9,722,027
2022-04-29 $57.50 $57.94 $56.54 $56.62 $56.07 11,952,175
2022-04-28 $56.85 $57.42 $56.41 $57.30 $56.74 9,540,526
2022-04-27 $56.41 $56.76 $56.22 $56.27 $55.72 11,996,178
2022-04-26 $56.92 $56.94 $56.03 $56.05 $55.51 10,135,457
2022-04-25 $56.88 $57.29 $56.63 $57.26 $56.71 9,450,516
2022-04-22 $57.70 $57.79 $56.85 $56.91 $56.36 8,183,824
2022-04-21 $58.73 $58.88 $57.73 $57.77 $57.21 10,169,243
2022-04-20 $58.35 $58.45 $58.05 $58.25 $57.69 6,034,671
2022-04-19 $57.15 $57.75 $57.12 $57.71 $57.15 5,594,245
2022-04-18 $57.79 $58.03 $57.55 $57.70 $57.14 6,205,655
2022-04-14 $58.92 $59.08 $58.37 $58.40 $57.83 6,082,074
2022-04-13 $58.08 $58.63 $58.05 $58.56 $57.99 5,269,379
2022-04-12 $58.26 $58.33 $57.62 $57.73 $57.17 5,750,803
2022-04-11 $58.71 $58.86 $58.39 $58.50 $57.93 5,837,791
2022-04-08 $59.30 $59.67 $59.26 $59.43 $58.85 4,851,398
2022-04-07 $59.49 $59.96 $59.32 $59.68 $59.10 5,535,095
2022-04-06 $59.95 $60.16 $59.60 $59.89 $59.31 6,237,632
2022-04-05 $61.47 $61.53 $60.67 $60.80 $60.21 5,356,235
2022-04-04 $62.00 $62.49 $61.94 $62.43 $61.83 5,171,913
2022-04-01 $61.67 $61.97 $61.54 $61.93 $61.33 5,813,832
2022-03-31 $62.14 $62.39 $61.55 $61.61 $61.01 5,961,532
2022-03-30 $62.54 $62.85 $62.08 $62.36 $61.76 9,556,991
2022-03-29 $62.98 $63.23 $62.58 $63.02 $62.41 4,713,435
2022-03-28 $61.63 $61.82 $61.54 $61.80 $61.20 4,666,737
2022-03-25 $62.56 $62.83 $62.37 $62.74 $62.13 3,381,127
2022-03-24 $62.50 $62.79 $62.40 $62.75 $62.14 3,229,848
2022-03-23 $62.42 $62.59 $62.02 $62.07 $61.47 5,475,459
2022-03-22 $62.16 $62.57 $62.14 $62.44 $61.84 7,408,771
2022-03-21 $62.37 $62.60 $62.03 $62.25 $61.65 5,906,557
2022-03-18 $61.59 $62.36 $61.52 $62.27 $61.67 8,668,732
2022-03-17 $61.04 $61.51 $60.93 $61.48 $60.88 7,810,531
2022-03-16 $60.46 $60.99 $59.75 $60.91 $60.32 11,191,866
2022-03-15 $58.93 $59.73 $58.84 $59.58 $59.00 11,392,298
2022-03-14 $58.91 $59.19 $58.47 $58.62 $58.05 4,843,720
2022-03-11 $59.60 $59.65 $58.47 $58.54 $57.97 5,751,084
2022-03-10 $59.64 $59.88 $59.26 $59.50 $58.92 15,922,863
2022-03-09 $59.42 $59.84 $59.11 $59.75 $59.17 7,410,534
2022-03-08 $58.43 $59.04 $57.93 $58.18 $57.62 14,054,549
2022-03-07 $60.04 $60.06 $58.91 $59.03 $58.46 9,728,043
2022-03-04 $60.94 $61.33 $60.85 $61.18 $60.59 7,232,011
2022-03-03 $62.30 $62.34 $61.66 $61.98 $61.38 6,012,338
2022-03-02 $62.01 $62.36 $61.89 $62.29 $61.69 5,574,552
2022-03-01 $62.84 $62.97 $61.86 $62.08 $61.48 8,873,375
2022-02-28 $62.89 $63.40 $62.75 $62.94 $62.33 7,837,921
2022-02-25 $62.75 $63.57 $62.64 $63.55 $62.93 11,623,345
2022-02-24 $61.19 $62.13 $60.84 $62.11 $61.51 16,191,477
2022-02-23 $63.40 $63.45 $62.36 $62.47 $61.86 10,861,269
2022-02-22 $63.24 $63.61 $62.91 $63.12 $62.51 9,462,401
2022-02-18 $63.78 $63.90 $63.42 $63.63 $63.01 6,155,101
2022-02-17 $64.19 $64.25 $63.66 $63.73 $63.11 5,787,218
2022-02-16 $64.28 $64.82 $64.27 $64.68 $64.05 4,671,166
2022-02-15 $64.29 $64.74 $64.29 $64.67 $64.04 4,076,146
2022-02-14 $64.04 $64.15 $63.65 $63.96 $63.34 7,318,072
2022-02-11 $64.51 $64.73 $63.86 $63.96 $63.34 11,583,013
2022-02-10 $64.39 $65.26 $64.38 $64.48 $63.86 4,958,506
2022-02-09 $65.30 $65.53 $65.20 $65.52 $64.89 3,594,799
2022-02-08 $64.30 $64.70 $64.21 $64.63 $64.00 4,644,510
2022-02-07 $64.37 $64.65 $64.22 $64.26 $63.64 4,655,669
2022-02-04 $63.86 $64.47 $63.77 $64.22 $63.60 4,833,336
2022-02-03 $64.23 $64.47 $63.66 $63.72 $63.10 5,587,264
2022-02-02 $65.18 $65.27 $64.79 $65.08 $64.45 3,617,257
2022-02-01 $63.97 $64.10 $63.46 $64.10 $63.48 6,751,835
2022-01-31 $63.04 $64.08 $63.03 $64.08 $63.46 6,915,164
2022-01-28 $62.12 $62.76 $61.78 $62.75 $62.14 6,506,000
2022-01-27 $62.75 $63.12 $62.27 $62.51 $61.90 7,610,816
2022-01-26 $64.59 $64.59 $63.22 $63.41 $62.80 8,982,456
2022-01-25 $64.06 $64.78 $63.59 $64.30 $63.68 8,364,913
2022-01-24 $64.48 $64.59 $63.35 $64.53 $63.90 14,287,063
2022-01-21 $65.50 $65.57 $64.78 $64.81 $64.18 9,964,789
2022-01-20 $65.55 $66.03 $65.02 $65.06 $64.43 6,899,209
2022-01-19 $65.72 $65.86 $65.28 $65.35 $64.72 14,394,839
2022-01-18 $66.30 $66.50 $66.01 $66.17 $65.53 8,036,662
2022-01-14 $67.07 $67.30 $66.91 $67.23 $66.58 5,361,959
2022-01-13 $67.99 $68.02 $67.19 $67.31 $66.66 7,073,397
2022-01-12 $67.76 $68.04 $67.66 $67.99 $67.33 5,399,259
2022-01-11 $66.49 $67.14 $66.29 $67.03 $66.38 5,911,670
2022-01-10 $66.46 $66.62 $65.96 $66.51 $65.87 7,531,061
2022-01-07 $66.52 $66.80 $66.13 $66.67 $66.02 4,807,673
2022-01-06 $67.12 $67.33 $66.93 $67.10 $66.45 7,467,785
2022-01-05 $68.37 $68.48 $67.58 $67.60 $66.95 8,084,263
2022-01-04 $67.75 $67.99 $67.73 $67.91 $67.25 5,794,534
2022-01-03 $67.17 $67.18 $66.83 $67.03 $66.38 6,385,989
2021-12-31 $66.82 $67.24 $66.82 $66.96 $66.31 5,025,560
2021-12-30 $67.10 $67.18 $66.82 $66.91 $66.26 3,363,773
2021-12-29 $67.13 $67.15 $66.93 $67.10 $66.45 3,552,434
2021-12-28 $67.34 $67.63 $67.33 $67.42 $66.77 2,728,238
2021-12-27 $67.08 $67.38 $67.03 $67.34 $66.69 3,292,597
2021-12-23 $67.14 $67.59 $67.10 $67.40 $66.75 2,963,603
2021-12-22 $66.63 $67.16 $66.54 $67.14 $66.49 3,036,694
2021-12-21 $66.80 $67.09 $66.73 $67.03 $66.38 4,019,153
2021-12-20 $66.39 $66.72 $66.27 $66.64 $65.99 5,452,651
2021-12-17 $67.46 $67.61 $67.19 $67.21 $66.56 7,341,444
2021-12-16 $68.29 $68.36 $67.94 $68.04 $67.38 6,476,740
2021-12-15 $67.32 $68.02 $67.16 $67.96 $67.30 9,238,562
2021-12-14 $66.72 $66.90 $66.49 $66.81 $66.16 6,904,092
2021-12-13 $67.10 $67.15 $66.77 $66.89 $66.24 6,239,041
2021-12-10 $68.35 $68.47 $68.21 $68.43 $66.88 4,865,909
2021-12-09 $68.35 $68.56 $68.20 $68.33 $66.78 4,763,338
2021-12-08 $68.76 $68.98 $68.63 $68.89 $67.33 6,407,592
2021-12-07 $68.48 $69.01 $68.44 $68.97 $67.41 8,187,163
2021-12-06 $67.16 $67.50 $67.04 $67.40 $65.87 6,800,279
2021-12-03 $67.44 $67.60 $66.85 $67.36 $65.83 10,887,311
2021-12-02 $66.36 $67.16 $66.31 $66.97 $65.45 12,287,307
2021-12-01 $67.46 $67.62 $65.92 $65.98 $64.48 14,930,814
2021-11-30 $66.44 $66.66 $65.39 $66.33 $64.83 13,303,651
2021-11-29 $67.32 $67.56 $66.90 $67.15 $65.63 9,643,643
2021-11-26 $67.60 $67.66 $66.71 $66.96 $65.44 8,587,390
2021-11-24 $68.45 $68.78 $68.33 $68.78 $67.22 7,209,500
2021-11-23 $69.44 $69.69 $69.24 $69.63 $68.05 6,844,692
2021-11-22 $69.86 $70.08 $69.51 $69.55 $67.97 8,232,326
2021-11-19 $69.85 $70.08 $69.78 $69.91 $68.33 5,835,869
2021-11-18 $69.60 $69.77 $69.31 $69.77 $68.19 6,788,034
2021-11-17 $69.38 $69.60 $69.29 $69.59 $68.01 4,427,212
2021-11-16 $69.92 $69.99 $69.84 $69.88 $68.30 7,354,228
2021-11-15 $70.11 $70.17 $69.95 $70.02 $68.43 5,411,057
2021-11-12 $69.75 $70.10 $69.67 $70.08 $68.49 13,067,797
2021-11-11 $69.25 $69.29 $69.03 $69.08 $67.51 4,193,469
2021-11-10 $69.31 $69.44 $68.57 $68.68 $67.12 5,739,109
2021-11-09 $69.88 $69.93 $69.52 $69.77 $68.19 6,644,515
2021-11-08 $70.12 $70.21 $70.02 $70.21 $68.62 5,531,673
2021-11-05 $70.24 $70.40 $70.08 $70.36 $68.77 5,763,294
2021-11-04 $70.05 $70.29 $69.92 $70.27 $68.68 7,481,369
2021-11-03 $69.30 $69.93 $69.11 $69.77 $68.19 6,085,746
2021-11-02 $69.27 $69.52 $69.25 $69.35 $67.78 6,420,208
2021-11-01 $69.38 $69.47 $69.15 $69.43 $67.86 8,685,551
2021-10-29 $68.04 $68.47 $68.00 $68.40 $66.85 6,477,215
2021-10-28 $68.30 $68.63 $68.28 $68.50 $66.95 8,331,582
2021-10-27 $68.29 $68.54 $67.92 $67.96 $66.42 8,080,859
2021-10-26 $68.91 $68.92 $68.40 $68.46 $66.91 7,137,042
2021-10-25 $68.28 $68.66 $68.11 $68.45 $66.90 7,417,669
2021-10-22 $68.44 $68.71 $68.28 $68.42 $66.87 8,930,002
2021-10-21 $67.89 $68.25 $67.75 $67.86 $66.32 11,931,584
2021-10-20 $68.97 $69.22 $68.93 $69.06 $67.49 5,022,460
2021-10-19 $69.06 $69.33 $68.98 $69.13 $67.56 5,058,146
2021-10-18 $68.43 $68.83 $68.33 $68.70 $67.14 5,059,935
2021-10-15 $69.04 $69.22 $68.91 $69.04 $67.48 8,433,235
2021-10-14 $68.41 $68.45 $68.19 $68.32 $66.77 5,463,065
2021-10-13 $67.63 $67.75 $67.31 $67.68 $66.15 4,315,065
2021-10-12 $67.88 $68.03 $67.66 $67.72 $66.19 4,380,902
2021-10-11 $68.85 $68.98 $68.16 $68.16 $66.62 4,000,267
2021-10-08 $68.15 $68.20 $67.75 $67.86 $66.32 8,761,199
2021-10-07 $67.97 $68.53 $67.94 $68.17 $66.62 11,401,230
2021-10-06 $66.96 $67.84 $66.60 $67.78 $66.24 13,991,980
2021-10-05 $68.08 $68.64 $68.01 $68.37 $66.82 10,923,787
2021-10-04 $68.80 $68.89 $67.52 $67.99 $66.45 13,541,343
2021-10-01 $69.77 $70.11 $69.20 $69.93 $68.35 13,462,825
2021-09-30 $70.57 $70.67 $70.11 $70.25 $68.66 13,469,176
2021-09-29 $71.11 $71.30 $70.88 $70.99 $69.38 6,640,705
2021-09-28 $71.57 $71.64 $70.90 $71.03 $69.42 14,174,601
2021-09-27 $72.44 $72.68 $72.38 $72.60 $70.95 6,289,281
2021-09-24 $72.52 $72.77 $72.51 $72.66 $71.01 4,931,861
2021-09-23 $72.65 $73.04 $72.65 $72.91 $71.26 5,483,697
2021-09-22 $72.39 $72.87 $72.29 $72.49 $70.85 7,810,426
2021-09-21 $73.31 $73.31 $72.89 $73.02 $71.37 8,959,100
2021-09-20 $72.25 $72.52 $71.88 $72.37 $70.73 12,322,611
2021-09-17 $73.46 $73.56 $73.16 $73.43 $71.77 8,420,076
2021-09-16 $73.58 $74.01 $73.51 $73.95 $72.27 7,030,432
2021-09-15 $73.62 $74.12 $73.57 $74.12 $72.44 5,571,054
2021-09-14 $73.86 $73.86 $73.36 $73.40 $71.74 7,144,074
2021-09-13 $73.73 $73.86 $73.47 $73.81 $72.14 6,507,593
2021-09-10 $73.59 $73.65 $72.75 $72.81 $71.16 8,440,829
2021-09-09 $72.69 $73.04 $72.61 $72.89 $71.24 8,012,652
2021-09-08 $72.72 $72.80 $72.22 $72.25 $70.61 4,429,896
2021-09-07 $71.99 $72.68 $71.89 $72.56 $70.92 9,022,812
2021-09-03 $71.04 $71.92 $71.04 $71.81 $70.18 14,319,049
2021-09-02 $69.82 $70.06 $69.68 $69.83 $68.25 9,157,910
2021-09-01 $69.38 $69.70 $69.32 $69.51 $67.93 8,814,854
2021-08-31 $68.60 $68.69 $68.39 $68.40 $66.85 5,026,650
2021-08-30 $68.12 $68.13 $67.96 $68.04 $66.50 4,218,836
2021-08-27 $67.52 $68.14 $67.48 $68.13 $66.59 4,057,836
2021-08-26 $67.78 $67.86 $67.56 $67.66 $66.13 3,698,718
2021-08-25 $67.84 $68.06 $67.77 $68.01 $66.47 4,446,183
2021-08-24 $67.97 $68.33 $67.94 $68.14 $66.60 6,024,302
2021-08-23 $67.37 $67.67 $67.33 $67.54 $66.01 4,030,764
2021-08-20 $66.24 $66.71 $66.16 $66.66 $65.15 4,945,021
2021-08-19 $66.42 $66.77 $66.37 $66.61 $65.10 6,036,335
2021-08-18 $67.50 $67.68 $67.23 $67.25 $65.73 3,620,244
2021-08-17 $67.35 $67.63 $67.27 $67.60 $66.07 4,005,217
2021-08-16 $67.95 $68.17 $67.72 $68.17 $66.62 3,193,222
2021-08-13 $68.51 $68.67 $68.44 $68.64 $67.08 2,954,140
2021-08-12 $68.26 $68.43 $68.02 $68.43 $66.88 3,580,434
2021-08-11 $68.61 $68.69 $68.44 $68.66 $67.10 3,690,586
2021-08-10 $67.60 $67.82 $67.57 $67.82 $66.28 2,298,660
2021-08-09 $67.68 $67.89 $67.57 $67.78 $66.24 3,586,023
2021-08-06 $67.84 $67.92 $67.68 $67.82 $66.28 2,704,705
2021-08-05 $67.94 $68.03 $67.87 $67.96 $66.42 2,611,260
2021-08-04 $67.83 $67.90 $67.48 $67.56 $66.03 3,162,699
2021-08-03 $67.99 $68.28 $67.66 $68.26 $66.71 3,739,534
2021-08-02 $68.11 $68.23 $67.64 $67.76 $66.22 5,067,775
2021-07-30 $67.15 $67.45 $67.03 $67.11 $65.59 4,993,162
2021-07-29 $67.91 $68.04 $67.79 $67.85 $66.31 4,415,447
2021-07-28 $67.44 $67.78 $67.30 $67.62 $66.09 4,851,247
2021-07-27 $67.31 $67.42 $66.85 $67.26 $65.74 5,217,547
2021-07-26 $67.33 $67.64 $67.27 $67.63 $66.10 4,731,907
2021-07-23 $67.78 $67.92 $67.60 $67.87 $66.33 4,876,690
2021-07-22 $67.66 $67.69 $67.40 $67.49 $65.96 3,906,909
2021-07-21 $66.96 $67.58 $66.92 $67.53 $66.00 3,787,594
2021-07-20 $66.53 $67.20 $66.44 $67.05 $65.53 6,998,561
2021-07-19 $66.68 $66.81 $65.80 $66.26 $64.76 10,654,008
2021-07-16 $67.70 $67.71 $67.09 $67.22 $65.70 4,813,859
2021-07-15 $67.85 $68.07 $67.73 $67.91 $66.37 4,064,403
2021-07-14 $68.80 $68.93 $68.63 $68.75 $67.19 3,230,745
2021-07-13 $68.63 $68.71 $68.18 $68.41 $66.86 3,737,014
2021-07-12 $68.32 $68.65 $68.28 $68.63 $67.07 5,931,966
2021-07-09 $67.99 $68.44 $67.94 $68.43 $66.88 6,541,600
2021-07-08 $66.53 $66.87 $66.38 $66.64 $65.13 6,309,074
2021-07-07 $67.68 $67.83 $67.40 $67.69 $66.16 5,445,081
2021-07-06 $67.96 $67.98 $67.32 $67.66 $66.13 4,459,067
2021-07-02 $67.78 $67.92 $67.60 $67.91 $66.37 5,253,747
2021-07-01 $67.22 $67.52 $67.16 $67.49 $65.96 5,091,507
2021-06-30 $67.47 $67.69 $67.24 $67.54 $66.01 5,065,702
2021-06-29 $68.36 $68.39 $68.10 $68.19 $66.64 4,268,050
2021-06-28 $68.26 $68.26 $68.05 $68.14 $66.60 5,012,349
2021-06-25 $68.42 $68.46 $68.22 $68.42 $66.87 3,532,673
2021-06-24 $67.93 $68.14 $67.88 $68.11 $66.57 3,344,692
2021-06-23 $67.56 $67.68 $67.35 $67.52 $65.99 4,900,372
2021-06-22 $68.00 $68.24 $67.83 $68.04 $66.50 5,615,969
2021-06-21 $67.32 $68.02 $67.19 $67.96 $66.42 5,464,946
2021-06-18 $67.40 $67.52 $67.17 $67.25 $65.73 6,717,928
2021-06-17 $68.77 $68.91 $68.55 $68.82 $67.26 5,887,447
2021-06-16 $69.26 $69.36 $68.74 $69.08 $67.51 5,742,894
2021-06-15 $69.12 $69.21 $68.97 $69.19 $67.62 5,175,556
2021-06-14 $68.77 $68.87 $68.60 $68.86 $67.30 2,963,625
2021-06-11 $68.79 $68.91 $68.64 $68.88 $67.32 3,547,622
2021-06-10 $68.81 $68.97 $68.67 $68.78 $67.22 9,687,620
2021-06-09 $69.28 $69.31 $68.95 $68.99 $66.94 4,592,982
2021-06-08 $69.70 $69.79 $69.43 $69.48 $67.41 6,594,201
2021-06-07 $69.77 $69.82 $69.49 $69.82 $67.74 5,774,393
2021-06-04 $69.40 $69.72 $69.30 $69.55 $67.48 7,333,624
2021-06-03 $68.77 $68.94 $68.57 $68.80 $66.75 4,862,540
2021-06-02 $68.76 $68.94 $68.68 $68.78 $66.73 5,753,300
2021-06-01 $68.56 $68.61 $68.12 $68.15 $66.12 5,513,967
2021-05-28 $68.70 $68.87 $68.55 $68.58 $66.54 4,776,607
2021-05-27 $68.28 $68.42 $68.07 $68.27 $66.24 5,490,850
2021-05-26 $68.20 $68.35 $68.14 $68.22 $66.19 3,114,986
2021-05-25 $68.30 $68.33 $67.89 $68.07 $66.04 3,394,303
2021-05-24 $68.11 $68.31 $68.04 $68.23 $66.20 4,044,386
2021-05-21 $67.94 $68.07 $67.57 $67.93 $65.91 7,088,945
2021-05-20 $67.28 $67.78 $67.24 $67.56 $65.55 6,274,419
2021-05-19 $66.76 $67.22 $66.60 $66.95 $64.96 7,092,693
2021-05-18 $67.58 $67.73 $67.24 $67.29 $65.29 6,200,914
2021-05-17 $66.42 $66.53 $66.22 $66.45 $64.47 4,992,094
2021-05-14 $66.69 $67.03 $66.65 $67.01 $65.01 6,792,485
2021-05-13 $65.38 $66.08 $65.38 $65.97 $64.00 9,473,261
2021-05-12 $66.51 $66.74 $65.23 $65.43 $63.48 13,944,635
2021-05-11 $67.32 $67.87 $67.13 $67.75 $65.73 9,958,569
2021-05-10 $69.53 $69.58 $68.88 $68.92 $66.87 8,289,311
2021-05-07 $68.67 $69.13 $68.55 $69.06 $67.00 7,396,611
2021-05-06 $68.17 $68.73 $68.07 $68.72 $66.67 12,271,084
2021-05-05 $67.87 $68.40 $67.81 $68.17 $66.14 10,408,400
2021-05-04 $67.66 $67.82 $67.01 $67.36 $65.35 8,011,862
2021-05-03 $67.91 $68.25 $67.79 $68.22 $66.19 5,433,896
2021-04-30 $67.69 $67.80 $67.19 $67.42 $65.41 6,545,921
2021-04-29 $68.13 $68.20 $67.64 $68.04 $66.01 5,639,825
2021-04-28 $67.95 $68.19 $67.84 $67.98 $65.96 4,592,340
2021-04-27 $67.99 $68.14 $67.88 $68.00 $65.97 3,852,841
2021-04-26 $68.93 $69.04 $68.69 $68.84 $66.79 6,010,876
2021-04-23 $68.73 $69.31 $68.69 $69.10 $67.04 10,446,756
2021-04-22 $68.93 $68.98 $68.36 $68.49 $66.45 7,019,611
2021-04-21 $67.60 $68.41 $67.57 $68.37 $66.33 7,032,126
2021-04-20 $68.05 $68.15 $67.55 $67.79 $65.77 9,035,438
2021-04-19 $69.76 $69.81 $69.05 $69.29 $67.23 11,056,287
2021-04-16 $69.93 $69.96 $69.79 $69.96 $67.88 3,184,369
2021-04-15 $69.87 $69.96 $69.78 $69.88 $67.80 6,310,759
2021-04-14 $69.42 $69.80 $69.37 $69.55 $67.48 5,626,974
2021-04-13 $69.32 $69.72 $69.26 $69.68 $67.60 2,916,727
2021-04-12 $69.34 $69.42 $69.09 $69.24 $67.18 2,847,848
2021-04-09 $69.31 $69.67 $69.31 $69.67 $67.59 4,962,216
2021-04-08 $69.22 $69.23 $69.06 $69.19 $67.13 3,922,164
2021-04-07 $68.82 $69.13 $68.82 $69.12 $67.06 4,644,271
2021-04-06 $68.87 $69.05 $68.71 $68.92 $66.87 4,675,318
2021-04-05 $69.50 $70.02 $69.47 $69.98 $67.90 5,171,099
2021-04-01 $68.68 $69.24 $68.62 $69.14 $67.08 5,159,986
2021-03-31 $68.33 $68.95 $68.32 $68.52 $66.48 7,248,261
2021-03-30 $69.04 $69.39 $68.92 $69.18 $67.12 5,626,800
2021-03-29 $69.61 $69.82 $69.32 $69.69 $67.61 9,160,502
2021-03-26 $69.40 $70.12 $69.36 $70.11 $68.02 4,408,472
2021-03-25 $68.51 $69.28 $68.38 $69.19 $67.13 8,219,323
2021-03-24 $68.33 $68.84 $68.23 $68.41 $66.37 9,423,143
2021-03-23 $69.45 $69.59 $69.01 $69.17 $67.11 6,458,043
2021-03-22 $70.00 $70.48 $69.95 $70.22 $68.13 4,935,878
2021-03-19 $70.64 $70.74 $69.81 $70.69 $68.58 8,822,517
2021-03-18 $70.22 $70.80 $70.16 $70.18 $68.09 9,520,604
2021-03-17 $69.42 $70.09 $69.37 $69.99 $67.91 5,228,451
2021-03-16 $69.63 $69.76 $69.48 $69.54 $67.47 5,251,111
2021-03-15 $68.99 $69.32 $68.81 $69.31 $67.25 6,445,356
2021-03-12 $68.52 $68.95 $68.51 $68.94 $66.89 6,188,112
2021-03-11 $68.15 $68.35 $67.92 $68.04 $66.01 4,107,281
2021-03-10 $68.29 $68.51 $68.05 $68.38 $66.34 6,115,690
2021-03-09 $67.88 $68.35 $67.72 $68.14 $66.11 6,701,977
2021-03-08 $67.54 $67.88 $67.33 $67.40 $65.39 7,405,928
2021-03-05 $68.04 $68.22 $67.11 $68.16 $66.13 6,837,325
2021-03-04 $68.01 $68.35 $67.21 $67.61 $65.60 11,757,498
2021-03-03 $68.58 $68.76 $68.25 $68.26 $66.23 10,593,467
2021-03-02 $68.80 $68.98 $68.55 $68.67 $66.62 9,525,973
2021-03-01 $68.83 $69.40 $68.83 $69.35 $67.28 6,603,840
2021-02-26 $68.70 $68.72 $68.00 $68.22 $66.19 18,890,245
2021-02-25 $70.36 $70.49 $69.00 $69.21 $67.15 10,856,606
2021-02-24 $69.87 $70.56 $69.73 $70.42 $68.32 7,036,705
2021-02-23 $70.89 $71.22 $70.35 $71.01 $68.89 6,817,611
2021-02-22 $70.97 $71.55 $70.95 $71.17 $69.05 6,056,378
2021-02-19 $71.18 $71.48 $71.11 $71.34 $69.22 4,486,184
2021-02-18 $70.65 $70.96 $70.43 $70.90 $68.79 5,794,514
2021-02-17 $71.61 $71.90 $71.39 $71.76 $69.62 7,591,833
2021-02-16 $72.04 $72.28 $71.82 $71.86 $69.72 5,283,764
2021-02-12 $71.08 $71.56 $71.08 $71.55 $69.42 3,884,775
2021-02-11 $71.02 $71.14 $70.78 $71.11 $68.99 4,258,115
2021-02-10 $71.03 $71.10 $70.44 $70.74 $68.63 5,202,787
2021-02-09 $70.72 $71.00 $70.64 $70.87 $68.76 4,004,949
2021-02-08 $70.53 $70.59 $70.35 $70.49 $68.39 6,378,132
2021-02-05 $69.24 $69.32 $69.02 $69.25 $67.19 4,109,182
2021-02-04 $68.32 $68.72 $68.30 $68.71 $66.66 4,412,323
2021-02-03 $68.55 $68.73 $68.45 $68.63 $66.59 9,547,564
2021-02-02 $67.91 $68.30 $67.76 $68.23 $66.20 7,269,100
2021-02-01 $67.56 $67.75 $67.28 $67.69 $65.67 5,682,829
2021-01-29 $67.44 $67.67 $66.62 $66.99 $64.99 9,213,132
2021-01-28 $67.86 $68.77 $67.82 $68.44 $66.40 5,425,477
2021-01-27 $68.67 $68.68 $67.88 $68.00 $65.97 10,789,108
2021-01-26 $69.34 $69.60 $69.32 $69.52 $67.45 4,732,755
2021-01-25 $68.93 $69.53 $68.55 $69.51 $67.44 6,877,250
2021-01-22 $68.88 $69.35 $68.83 $69.24 $67.18 4,853,221
2021-01-21 $69.26 $69.30 $68.73 $69.20 $67.14 4,822,338
2021-01-20 $69.01 $69.52 $68.91 $69.47 $67.40 4,888,002
2021-01-19 $69.03 $69.18 $68.76 $69.12 $67.06 6,169,064
2021-01-15 $68.84 $68.97 $68.31 $68.72 $66.67 6,328,084
2021-01-14 $69.71 $70.13 $69.68 $69.92 $67.84 5,827,576
2021-01-13 $69.07 $69.35 $69.01 $69.20 $67.14 5,874,805
2021-01-12 $68.57 $69.04 $68.49 $69.00 $66.94 5,713,282
2021-01-11 $68.41 $68.94 $68.33 $68.64 $66.60 5,599,334
2021-01-08 $69.14 $69.33 $68.55 $69.29 $67.23 9,557,380
2021-01-07 $67.87 $68.18 $67.81 $68.04 $66.01 8,367,159
2021-01-06 $67.31 $68.39 $67.28 $68.18 $66.15 7,863,469
2021-01-05 $67.00 $67.57 $67.00 $67.38 $65.37 5,756,182
2021-01-04 $67.62 $67.63 $66.64 $66.76 $64.77 9,211,838
2020-12-31 $67.63 $67.69 $67.36 $67.56 $65.55 8,523,788
2020-12-30 $67.58 $67.81 $67.33 $67.35 $65.34 4,780,612
2020-12-29 $67.55 $67.64 $67.27 $67.32 $65.31 8,066,627
2020-12-28 $66.46 $66.56 $66.39 $66.49 $64.51 3,996,711
2020-12-24 $65.84 $65.90 $65.80 $65.82 $63.86 2,404,038
2020-12-23 $65.92 $66.21 $65.92 $66.06 $64.09 4,948,688
2020-12-22 $65.70 $65.90 $65.47 $65.82 $63.86 11,219,594
2020-12-21 $65.26 $65.94 $65.22 $65.85 $63.89 9,134,054
2020-12-18 $66.85 $66.85 $66.44 $66.57 $64.59 4,891,316
2020-12-17 $66.81 $66.88 $66.66 $66.76 $64.77 7,055,695
2020-12-16 $66.24 $66.39 $66.04 $66.37 $64.39 5,776,580
2020-12-15 $66.07 $66.39 $66.00 $66.38 $64.40 5,139,014
2020-12-14 $66.31 $66.37 $65.84 $65.91 $63.95 4,310,774
2020-12-11 $65.78 $65.98 $65.70 $65.95 $63.74 5,319,154
2020-12-10 $65.38 $65.91 $65.34 $65.81 $63.60 5,233,257
2020-12-09 $65.88 $65.88 $65.20 $65.70 $63.49 6,702,148
2020-12-08 $65.00 $65.32 $64.92 $65.24 $63.05 4,199,560
2020-12-07 $65.20 $65.39 $64.88 $65.09 $62.90 6,846,152
2020-12-04 $65.85 $66.06 $65.81 $66.06 $63.84 7,600,614
2020-12-03 $65.84 $66.04 $65.68 $65.76 $63.55 4,483,912
2020-12-02 $65.46 $65.75 $65.37 $65.60 $63.40 6,771,981
2020-12-01 $65.57 $65.93 $65.51 $65.71 $63.50 14,044,238
2020-11-30 $65.31 $65.39 $64.36 $64.39 $62.23 13,251,140
2020-11-27 $66.12 $66.36 $66.05 $66.23 $64.01 5,991,093
2020-11-25 $65.00 $65.48 $64.79 $65.29 $63.10 7,452,499
2020-11-24 $65.61 $65.87 $65.43 $65.76 $63.55 7,032,375
2020-11-23 $65.22 $65.33 $64.71 $64.78 $62.61 5,969,295
2020-11-20 $64.38 $64.81 $64.30 $64.74 $62.57 8,647,598
2020-11-19 $63.69 $64.05 $63.59 $64.02 $61.87 6,893,311
2020-11-18 $63.90 $64.20 $63.59 $63.60 $61.46 5,303,388
2020-11-17 $63.89 $64.27 $63.84 $64.03 $61.88 11,820,343
2020-11-16 $64.21 $64.29 $63.87 $64.28 $62.12 7,385,534
2020-11-13 $62.63 $63.51 $62.53 $63.38 $61.25 7,643,366
2020-11-12 $62.67 $62.97 $62.40 $62.49 $60.39 9,942,669
2020-11-11 $63.43 $63.62 $63.24 $63.47 $61.34 8,892,062
2020-11-10 $62.91 $63.57 $62.75 $63.09 $60.97 8,035,289
2020-11-09 $64.37 $64.45 $63.28 $63.33 $61.20 14,533,845
2020-11-06 $61.61 $61.77 $61.37 $61.52 $59.45 5,306,063
2020-11-05 $61.33 $61.52 $61.06 $61.47 $59.41 11,351,004
2020-11-04 $59.68 $60.45 $59.56 $59.99 $57.98 8,593,762
2020-11-03 $59.72 $60.30 $59.69 $60.09 $58.07 7,270,702
2020-11-02 $58.89 $58.94 $58.65 $58.85 $56.87 5,839,742
2020-10-30 $58.09 $58.25 $57.90 $58.24 $56.28 6,006,621
2020-10-29 $58.71 $58.81 $58.47 $58.58 $56.61 6,830,617
2020-10-28 $58.57 $58.67 $58.14 $58.14 $56.19 6,890,640
2020-10-27 $59.01 $59.03 $58.87 $58.94 $56.96 3,668,422
2020-10-26 $58.84 $58.86 $58.58 $58.73 $56.76 4,322,086
2020-10-23 $59.34 $59.34 $59.12 $59.30 $57.31 2,674,796
2020-10-22 $59.24 $59.33 $58.99 $59.27 $57.28 2,976,786
2020-10-21 $59.41 $59.62 $59.38 $59.44 $57.44 4,583,329
2020-10-20 $58.84 $59.11 $58.84 $58.98 $57.00 3,793,851
2020-10-19 $59.24 $59.30 $58.89 $58.97 $56.99 4,465,225
2020-10-16 $58.83 $59.04 $58.75 $58.90 $56.92 3,942,384
2020-10-15 $58.78 $59.05 $58.70 $59.02 $57.04 3,392,417
2020-10-14 $59.56 $59.74 $59.51 $59.52 $57.52 4,170,744
2020-10-13 $59.43 $59.52 $59.30 $59.43 $57.43 3,060,931
2020-10-12 $59.50 $59.75 $59.39 $59.62 $57.62 3,360,557
2020-10-09 $59.40 $59.51 $59.38 $59.46 $57.46 6,078,219
2020-10-08 $59.62 $59.66 $59.37 $59.47 $57.47 8,888,620
2020-10-07 $59.39 $59.45 $59.30 $59.45 $57.45 8,105,539
2020-10-06 $59.39 $59.49 $58.99 $59.14 $57.15 5,925,073
2020-10-05 $59.06 $59.27 $59.04 $59.27 $57.28 5,878,326
2020-10-02 $58.35 $58.83 $58.31 $58.79 $56.82 6,336,597
2020-10-01 $58.94 $59.13 $58.86 $59.08 $57.10 5,656,018
2020-09-30 $58.88 $59.28 $58.84 $59.07 $57.09 6,770,832
2020-09-29 $59.66 $59.79 $59.42 $59.53 $57.53 7,081,939
2020-09-28 $59.41 $59.58 $59.27 $59.58 $57.58 5,889,146
2020-09-25 $58.30 $58.76 $58.16 $58.76 $56.79 3,881,184
2020-09-24 $58.46 $58.90 $58.28 $58.67 $56.70 8,748,185
2020-09-23 $59.20 $59.28 $58.82 $58.90 $56.92 9,138,541
2020-09-22 $58.27 $58.58 $57.99 $58.56 $56.59 5,219,039
2020-09-21 $58.25 $58.55 $57.79 $58.38 $56.42 10,846,874
2020-09-18 $59.52 $59.62 $59.14 $59.26 $57.27 6,394,585
2020-09-17 $59.17 $59.53 $59.12 $59.52 $57.52 9,852,169
2020-09-16 $59.39 $59.65 $59.35 $59.45 $57.45 9,670,067
2020-09-15 $59.28 $59.30 $59.06 $59.24 $57.25 6,432,207
2020-09-14 $59.09 $59.21 $58.94 $58.97 $56.99 5,025,475
2020-09-11 $58.54 $58.68 $58.42 $58.55 $56.58 9,341,222
2020-09-10 $58.22 $58.33 $57.77 $57.80 $55.86 8,637,685
2020-09-09 $57.75 $57.89 $57.59 $57.77 $55.83 7,140,897
2020-09-08 $57.35 $57.80 $57.22 $57.57 $55.64 8,898,367
2020-09-04 $58.00 $58.21 $57.16 $58.05 $56.10 10,314,032
2020-09-03 $58.44 $58.45 $57.55 $57.73 $55.79 8,102,482
2020-09-02 $58.52 $58.79 $58.35 $58.76 $56.79 6,625,142
2020-09-01 $58.00 $58.21 $57.88 $58.18 $56.23 9,186,493
2020-08-31 $58.04 $58.24 $57.84 $58.02 $56.07 7,878,793
2020-08-28 $58.03 $58.11 $57.77 $58.10 $56.15 7,086,518
2020-08-27 $58.22 $58.25 $57.59 $57.79 $55.85 5,595,984
2020-08-26 $58.19 $58.42 $58.15 $58.33 $56.37 4,688,187
2020-08-25 $58.33 $58.35 $57.99 $58.17 $56.22 3,659,564
2020-08-24 $58.23 $58.28 $58.02 $58.25 $56.29 2,887,410
2020-08-21 $57.43 $57.65 $57.34 $57.61 $55.68 4,038,345
2020-08-20 $57.56 $57.86 $57.52 $57.77 $55.83 3,280,498
2020-08-19 $58.38 $58.43 $57.96 $57.98 $56.03 3,958,945
2020-08-18 $58.24 $58.39 $58.03 $58.29 $56.33 4,935,669
2020-08-17 $57.88 $58.13 $57.87 $58.09 $56.14 3,063,134
2020-08-14 $57.69 $57.94 $57.69 $57.85 $55.91 3,012,726
2020-08-13 $57.90 $58.02 $57.72 $57.86 $55.92 4,342,310
2020-08-12 $57.89 $58.15 $57.80 $57.93 $55.99 6,361,282
2020-08-11 $57.50 $57.50 $56.69 $56.73 $54.83 10,075,250
2020-08-10 $56.08 $56.29 $55.95 $56.27 $54.38 4,970,267
2020-08-07 $55.80 $56.02 $55.70 $56.00 $54.12 3,997,812
2020-08-06 $55.85 $56.06 $55.76 $55.98 $54.10 3,791,299
2020-08-05 $56.33 $56.42 $55.96 $56.02 $54.14 4,199,808
2020-08-04 $55.60 $56.06 $55.57 $56.06 $54.18 3,442,455
2020-08-03 $54.89 $55.45 $54.81 $55.44 $53.58 7,253,311
2020-07-31 $54.71 $54.78 $54.11 $54.33 $52.51 8,576,891
2020-07-30 $55.33 $55.87 $55.03 $55.77 $53.90 6,373,987
2020-07-29 $56.32 $56.73 $56.23 $56.62 $54.72 4,865,100
2020-07-28 $56.63 $56.79 $56.58 $56.59 $54.69 2,673,876
2020-07-27 $56.88 $57.12 $56.86 $56.94 $55.03 3,244,362
2020-07-24 $55.78 $56.04 $55.70 $55.83 $53.96 4,170,984
2020-07-23 $56.06 $56.26 $55.73 $55.89 $54.01 3,635,532
2020-07-22 $55.98 $56.16 $55.94 $56.08 $54.20 4,098,837
2020-07-21 $56.23 $56.44 $56.18 $56.23 $54.34 3,960,509
2020-07-20 $56.08 $56.23 $55.95 $56.20 $54.31 2,977,741
2020-07-17 $56.12 $56.20 $55.91 $56.16 $54.27 2,869,693
2020-07-16 $56.14 $56.25 $55.99 $56.07 $54.19 2,920,006
2020-07-15 $56.87 $57.04 $56.61 $56.65 $54.75 5,104,046
2020-07-14 $55.56 $56.00 $55.49 $55.94 $54.06 8,419,800
2020-07-13 $55.97 $56.21 $55.45 $55.50 $53.64 6,039,984
2020-07-10 $55.38 $55.82 $55.32 $55.79 $53.92 6,281,718
2020-07-09 $55.33 $55.34 $54.67 $55.07 $53.22 5,105,092
2020-07-08 $55.10 $55.35 $54.89 $55.34 $53.48 7,174,011
2020-07-07 $55.58 $55.78 $55.36 $55.38 $53.52 4,755,342
2020-07-06 $55.86 $56.04 $55.71 $55.88 $54.00 3,720,611
2020-07-02 $55.28 $55.52 $55.13 $55.17 $53.32 5,345,726
2020-07-01 $54.66 $54.90 $54.57 $54.81 $52.97 6,018,586
2020-06-30 $54.98 $55.29 $54.88 $54.92 $53.08 8,185,221
2020-06-29 $55.31 $55.50 $55.01 $55.48 $53.62 4,414,764
2020-06-26 $55.89 $55.93 $55.33 $55.47 $53.61 6,012,463
2020-06-25 $55.50 $56.03 $55.35 $56.01 $54.13 5,999,624
2020-06-24 $55.93 $55.99 $55.23 $55.38 $53.52 6,464,452
2020-06-23 $56.96 $57.05 $56.49 $56.56 $54.66 6,999,403
2020-06-22 $56.10 $56.42 $55.98 $56.41 $54.52 5,153,171
2020-06-19 $56.69 $56.70 $56.01 $56.03 $54.15 6,333,560
2020-06-18 $56.13 $56.38 $56.04 $56.30 $54.41 5,127,632
2020-06-17 $56.57 $56.72 $56.31 $56.40 $54.51 6,462,265
2020-06-16 $56.33 $56.49 $55.65 $56.15 $54.26 10,656,669
2020-06-15 $54.21 $55.19 $54.07 $55.09 $53.24 7,753,143
2020-06-12 $56.35 $56.44 $55.60 $56.14 $53.82 12,331,681
2020-06-11 $56.25 $56.50 $55.07 $55.15 $52.87 12,005,141
2020-06-10 $57.58 $57.75 $57.24 $57.57 $55.19 6,756,219
2020-06-09 $57.25 $57.72 $57.14 $57.60 $55.22 9,410,560
2020-06-08 $57.27 $57.91 $57.07 $57.90 $55.51 8,351,985
2020-06-05 $57.11 $57.31 $56.89 $57.06 $54.71 8,587,702
2020-06-04 $56.56 $56.77 $56.16 $56.25 $53.93 5,971,601
2020-06-03 $56.56 $56.99 $56.54 $56.89 $54.54 5,710,293
2020-06-02 $56.48 $56.69 $56.27 $56.50 $54.17 5,788,146
2020-06-01 $55.62 $56.27 $55.56 $56.25 $53.93 9,312,374
2020-05-29 $55.40 $55.50 $54.83 $55.41 $53.12 5,839,870
2020-05-28 $56.12 $56.48 $55.88 $55.88 $53.57 10,407,925
2020-05-27 $55.22 $55.29 $54.79 $55.16 $52.88 5,963,189
2020-05-26 $54.36 $54.64 $54.27 $54.46 $52.21 7,398,148
2020-05-22 $52.57 $52.68 $52.44 $52.67 $50.50 3,771,943
2020-05-21 $52.92 $52.98 $52.47 $52.60 $50.43 4,437,091
2020-05-20 $53.29 $53.55 $53.01 $53.17 $50.98 16,131,595
2020-05-19 $52.59 $52.84 $52.37 $52.38 $50.22 4,122,567
2020-05-18 $52.42 $53.06 $52.37 $53.00 $50.81 6,914,553
2020-05-15 $51.62 $51.86 $51.40 $51.71 $49.58 5,225,436
2020-05-14 $51.12 $51.67 $50.83 $51.62 $49.49 9,076,322
2020-05-13 $52.73 $52.74 $52.16 $52.40 $50.24 9,652,627
2020-05-12 $52.75 $52.81 $52.11 $52.15 $50.00 8,422,377
2020-05-11 $52.66 $52.92 $52.62 $52.84 $50.66 7,608,048
2020-05-08 $52.19 $52.36 $52.08 $52.34 $50.18 6,984,129
2020-05-07 $51.48 $51.59 $51.20 $51.46 $49.34 5,704,087
2020-05-06 $51.49 $51.50 $50.70 $50.70 $48.61 6,092,212
2020-05-05 $51.21 $51.41 $50.88 $51.09 $48.98 5,004,669
2020-05-04 $50.19 $50.63 $50.06 $50.60 $48.51 6,350,223
2020-05-01 $51.05 $51.15 $50.67 $50.85 $48.75 7,250,797
2020-04-30 $51.98 $52.07 $51.48 $51.76 $49.62 9,096,853
2020-04-29 $53.33 $53.66 $53.18 $53.26 $51.06 5,826,889
2020-04-28 $52.75 $52.80 $52.25 $52.34 $50.18 9,366,696
2020-04-27 $51.50 $51.69 $51.39 $51.59 $49.46 8,362,922
2020-04-24 $50.78 $51.02 $50.56 $50.89 $48.79 6,501,240
2020-04-23 $50.77 $51.32 $50.50 $50.50 $48.42 12,300,070
2020-04-22 $50.33 $50.52 $50.09 $50.43 $48.35 8,492,994
2020-04-21 $49.98 $50.12 $49.45 $49.57 $47.52 10,478,107
2020-04-20 $50.34 $50.73 $50.02 $50.04 $47.98 5,135,575
2020-04-17 $50.86 $50.98 $50.34 $50.82 $48.72 6,565,022
2020-04-16 $50.06 $50.33 $49.85 $50.15 $48.08 10,502,360
2020-04-15 $50.51 $50.85 $50.35 $50.58 $48.49 6,329,826
2020-04-14 $51.06 $51.49 $50.97 $51.09 $48.98 7,740,130
2020-04-13 $50.14 $50.25 $49.81 $50.17 $48.10 4,014,753
2020-04-09 $50.18 $50.73 $50.05 $50.38 $48.30 7,019,938
2020-04-08 $49.65 $49.97 $49.19 $49.73 $47.68 6,688,348
2020-04-07 $51.69 $51.75 $49.73 $49.85 $47.79 10,371,560
2020-04-06 $48.43 $49.39 $48.31 $49.32 $47.29 9,429,854
2020-04-03 $46.87 $46.96 $46.37 $46.57 $44.65 6,929,688
2020-04-02 $46.83 $47.72 $46.75 $47.64 $45.67 10,346,681
2020-04-01 $47.12 $47.86 $47.00 $47.04 $45.10 10,511,334
2020-03-31 $48.80 $49.83 $48.74 $49.39 $47.35 14,670,955
2020-03-30 $50.25 $50.85 $50.03 $50.79 $48.69 7,385,787
2020-03-27 $50.03 $50.82 $49.76 $50.18 $48.11 11,858,076
2020-03-26 $49.02 $50.30 $48.99 $50.24 $48.17 16,296,223
2020-03-25 $47.76 $49.12 $46.93 $48.64 $46.63 13,530,712
2020-03-24 $47.96 $48.20 $47.38 $47.74 $45.77 17,415,918
2020-03-23 $45.30 $45.33 $44.13 $44.64 $42.80 12,502,151
2020-03-20 $46.19 $47.02 $45.05 $45.11 $43.25 15,803,837
2020-03-19 $45.17 $46.33 $44.68 $45.00 $43.14 14,580,062
2020-03-18 $43.82 $45.26 $43.37 $44.38 $42.55 16,702,739
2020-03-17 $44.38 $45.67 $43.78 $45.34 $43.47 15,956,627
2020-03-16 $42.73 $44.40 $41.61 $43.22 $41.44 9,181,971
2020-03-13 $46.81 $46.91 $44.16 $46.27 $44.36 11,590,044
2020-03-12 $45.98 $46.31 $43.68 $44.80 $42.95 21,359,986
2020-03-11 $50.41 $50.67 $49.49 $49.67 $47.62 11,652,387
2020-03-10 $51.51 $51.67 $50.02 $51.41 $49.29 23,477,032
2020-03-09 $49.54 $50.87 $49.40 $49.92 $47.86 19,591,979
2020-03-06 $52.34 $52.76 $52.17 $52.60 $50.43 19,064,613
2020-03-05 $53.13 $53.43 $52.92 $53.11 $50.92 13,667,351
2020-03-04 $53.55 $54.12 $53.23 $54.09 $51.86 18,699,669
2020-03-03 $53.55 $54.07 $52.52 $52.94 $50.76 25,883,419
2020-03-02 $52.91 $53.71 $52.49 $53.63 $51.42 23,737,325
2020-02-28 $52.08 $53.00 $51.69 $52.96 $50.77 34,633,467
2020-02-27 $53.73 $54.28 $53.02 $53.02 $50.83 31,055,898
2020-02-26 $55.07 $55.45 $54.79 $54.90 $52.63 23,188,080
2020-02-25 $55.41 $55.49 $54.39 $54.63 $52.38 22,164,461
2020-02-24 $54.63 $55.20 $54.59 $54.72 $52.46 19,625,566
2020-02-21 $56.73 $56.77 $56.47 $56.63 $54.29 14,166,131
2020-02-20 $57.13 $57.21 $56.70 $57.11 $54.75 16,840,447
2020-02-19 $57.74 $57.80 $57.48 $57.48 $55.11 7,254,778
2020-02-18 $57.68 $57.83 $57.53 $57.58 $55.20 17,769,535
2020-02-14 $58.64 $58.64 $58.39 $58.45 $56.04 11,651,934
2020-02-13 $58.95 $59.15 $58.87 $58.89 $56.46 8,400,802
2020-02-12 $59.47 $59.54 $59.40 $59.41 $56.96 11,721,716
2020-02-11 $59.86 $59.97 $59.64 $59.70 $57.24 9,483,140
2020-02-10 $59.23 $59.46 $59.23 $59.40 $56.95 7,511,039
2020-02-07 $59.69 $59.76 $59.47 $59.47 $57.02 6,495,840
2020-02-06 $60.00 $60.07 $59.85 $60.05 $57.57 9,584,537
2020-02-05 $59.58 $59.69 $59.41 $59.60 $57.14 8,852,430
2020-02-04 $59.05 $59.19 $58.99 $59.07 $56.63 7,964,795
2020-02-03 $58.17 $58.45 $58.16 $58.19 $55.79 7,016,476
2020-01-31 $58.07 $58.11 $57.56 $57.75 $55.37 14,330,681
2020-01-30 $58.24 $58.72 $58.08 $58.71 $56.29 16,332,761
2020-01-29 $59.00 $59.00 $58.79 $58.79 $56.36 4,969,278
2020-01-28 $58.68 $58.99 $58.60 $58.98 $56.55 8,180,531
2020-01-27 $58.60 $58.83 $58.46 $58.46 $56.05 10,094,722
2020-01-24 $59.92 $59.95 $59.43 $59.53 $57.07 5,700,369
2020-01-23 $59.70 $59.83 $59.48 $59.76 $57.29 4,630,495
2020-01-22 $59.81 $59.86 $59.62 $59.69 $57.23 7,059,699
2020-01-21 $59.67 $59.72 $59.42 $59.42 $56.97 6,984,727
2020-01-17 $59.70 $59.78 $59.58 $59.74 $57.28 3,557,101
2020-01-16 $59.61 $59.75 $59.56 $59.70 $57.24 4,185,924
2020-01-15 $59.57 $59.72 $59.57 $59.66 $57.20 5,274,221
2020-01-14 $59.71 $59.95 $59.69 $59.88 $57.41 11,616,851
2020-01-13 $59.53 $59.88 $59.43 $59.86 $57.39 7,524,409
2020-01-10 $59.78 $59.85 $59.44 $59.52 $57.06 4,927,185
2020-01-09 $59.86 $59.97 $59.75 $59.94 $57.47 7,113,252
2020-01-08 $59.40 $59.75 $59.35 $59.52 $57.06 7,717,221
2020-01-07 $59.70 $59.76 $59.49 $59.51 $57.05 5,013,642
2020-01-06 $59.13 $59.45 $59.13 $59.41 $56.96 5,383,824
2020-01-03 $59.13 $59.64 $59.07 $59.20 $56.76 8,391,123
2020-01-02 $59.80 $59.96 $59.70 $59.86 $57.39 12,542,268
2019-12-31 $59.02 $59.26 $58.95 $59.24 $56.80 5,113,913
2019-12-30 $59.54 $59.55 $59.01 $59.05 $56.61 6,503,213
2019-12-27 $59.74 $59.79 $59.53 $59.58 $57.12 3,741,863
2019-12-26 $59.61 $59.71 $59.57 $59.69 $57.23 3,554,289
2019-12-24 $59.57 $59.62 $59.49 $59.53 $57.07 3,726,860
2019-12-23 $59.68 $59.81 $59.63 $59.77 $57.30 3,941,926
2019-12-20 $59.84 $59.91 $59.76 $59.82 $57.35 6,446,212
2019-12-19 $59.78 $59.96 $59.78 $59.86 $57.39 3,727,530
2019-12-18 $59.84 $59.92 $59.79 $59.92 $57.45 5,190,035
2019-12-17 $60.12 $60.28 $60.05 $60.16 $57.68 8,097,425
2019-12-16 $60.07 $60.31 $60.07 $60.29 $57.80 7,287,589
2019-12-13 $60.41 $60.75 $60.34 $60.73 $57.54 12,498,610
2019-12-12 $60.14 $60.69 $60.11 $60.57 $57.39 7,777,390
2019-12-11 $60.19 $60.49 $60.17 $60.42 $57.25 5,530,082
2019-12-10 $60.31 $60.47 $60.19 $60.29 $57.12 11,144,179
2019-12-09 $60.52 $60.59 $60.30 $60.32 $57.15 3,941,428
2019-12-06 $60.51 $60.70 $60.51 $60.66 $57.47 10,341,516
2019-12-05 $60.11 $60.11 $59.92 $59.97 $56.82 6,626,418
2019-12-04 $60.04 $60.21 $59.99 $60.21 $57.05 6,190,073
2019-12-03 $59.09 $59.58 $58.95 $59.54 $56.41 6,336,889
2019-12-02 $59.55 $59.56 $58.94 $59.31 $56.20 14,858,558
2019-11-29 $59.39 $59.49 $59.37 $59.43 $56.31 3,708,746
2019-11-27 $59.93 $60.01 $59.91 $60.00 $56.85 6,895,536
2019-11-26 $59.81 $59.92 $59.74 $59.88 $56.74 5,536,858
2019-11-25 $59.83 $59.98 $59.81 $59.98 $56.83 6,873,308
2019-11-22 $59.55 $59.62 $59.44 $59.57 $56.44 3,920,190
2019-11-21 $59.51 $59.55 $59.34 $59.53 $56.40 3,170,553
2019-11-20 $59.51 $59.67 $59.25 $59.47 $56.35 7,449,263
2019-11-19 $59.75 $59.79 $59.49 $59.65 $56.52 3,974,657
2019-11-18 $59.68 $59.86 $59.58 $59.84 $56.70 4,329,695
2019-11-15 $59.58 $59.79 $59.57 $59.79 $56.65 5,070,558
2019-11-14 $59.21 $59.45 $59.21 $59.44 $56.32 6,197,113
2019-11-13 $59.38 $59.75 $59.38 $59.70 $56.57 7,290,509
2019-11-12 $59.91 $60.04 $59.79 $59.91 $56.76 4,600,441
2019-11-11 $59.53 $59.82 $59.53 $59.78 $56.64 2,578,316
2019-11-08 $59.68 $59.94 $59.56 $59.93 $56.78 7,107,866
2019-11-07 $60.08 $60.15 $59.94 $59.96 $56.81 9,191,198
2019-11-06 $59.63 $59.72 $59.53 $59.61 $56.48 13,578,882
2019-11-05 $59.75 $59.84 $59.59 $59.74 $56.60 7,783,228
2019-11-04 $59.60 $59.68 $59.52 $59.66 $56.53 8,213,172
2019-11-01 $59.25 $59.43 $59.17 $59.26 $56.15 7,105,029
2019-10-31 $58.58 $58.68 $58.35 $58.68 $55.60 7,279,216
2019-10-30 $58.51 $58.68 $58.28 $58.67 $55.59 6,798,718
2019-10-29 $58.39 $58.54 $58.37 $58.51 $55.44 5,894,787
2019-10-28 $58.07 $58.28 $58.06 $58.26 $55.20 5,258,533
2019-10-25 $57.89 $58.15 $57.86 $58.09 $55.04 4,452,862
2019-10-24 $58.10 $58.15 $57.91 $58.12 $55.07 4,457,124
2019-10-23 $57.95 $58.19 $57.92 $58.09 $55.04 7,912,230
2019-10-22 $57.95 $58.08 $57.81 $57.85 $54.81 6,971,342
2019-10-21 $57.79 $57.90 $57.74 $57.78 $54.75 4,249,473
2019-10-18 $57.27 $57.46 $57.18 $57.37 $54.36 5,311,167
2019-10-17 $57.53 $57.62 $57.29 $57.48 $54.46 4,833,612
2019-10-16 $57.51 $57.68 $57.47 $57.63 $54.60 4,210,800
2019-10-15 $57.37 $57.87 $57.35 $57.75 $54.72 8,766,632
2019-10-14 $56.86 $57.05 $56.84 $56.90 $53.91 2,334,108
2019-10-11 $56.90 $57.40 $56.86 $57.15 $54.15 14,407,390
2019-10-10 $56.23 $56.57 $56.18 $56.45 $53.49 7,978,373
2019-10-09 $56.47 $56.57 $56.34 $56.52 $53.55 4,709,990
2019-10-08 $56.27 $56.38 $56.02 $56.03 $53.09 6,914,461
2019-10-07 $56.45 $56.68 $56.35 $56.36 $53.40 5,438,933
2019-10-04 $56.20 $56.74 $56.19 $56.72 $53.74 5,242,473
2019-10-03 $55.75 $56.08 $55.53 $56.07 $53.13 9,285,711
2019-10-02 $56.15 $56.15 $55.64 $55.79 $52.86 8,255,103
2019-10-01 $56.78 $56.79 $56.37 $56.49 $53.52 8,235,507
2019-09-30 $56.32 $56.74 $56.25 $56.74 $53.76 5,382,920
2019-09-27 $56.72 $56.77 $56.40 $56.48 $53.51 6,899,753
2019-09-26 $57.44 $57.45 $57.20 $57.30 $54.29 6,358,002
2019-09-25 $56.94 $57.25 $56.82 $57.20 $54.20 5,835,504
2019-09-24 $57.33 $57.41 $56.94 $56.97 $53.98 12,010,447
2019-09-23 $56.69 $56.96 $56.69 $56.89 $53.90 5,299,620
2019-09-20 $57.05 $57.17 $56.88 $56.95 $53.96 6,833,369
2019-09-19 $57.05 $57.30 $57.02 $57.08 $54.08 5,930,860
2019-09-18 $56.51 $56.69 $56.27 $56.66 $53.68 6,346,365
2019-09-17 $56.45 $56.78 $56.43 $56.78 $53.80 6,830,805
2019-09-16 $56.69 $56.81 $56.54 $56.57 $53.60 6,166,595
2019-09-13 $56.71 $56.98 $56.71 $56.87 $53.88 7,997,317
2019-09-12 $56.19 $56.33 $56.02 $56.21 $53.26 9,621,562
2019-09-11 $55.84 $55.86 $55.72 $55.84 $52.91 7,237,833
2019-09-10 $55.21 $55.35 $55.13 $55.35 $52.44 4,182,297
2019-09-09 $55.23 $55.25 $55.06 $55.19 $52.29 15,055,642
2019-09-06 $54.74 $54.90 $54.67 $54.83 $51.95 5,284,419
2019-09-05 $54.57 $54.80 $54.57 $54.64 $51.77 5,378,452
2019-09-04 $54.15 $54.29 $54.09 $54.25 $51.40 3,585,150
2019-09-03 $53.87 $53.98 $53.84 $53.95 $51.12 6,171,980
2019-08-30 $54.05 $54.07 $53.75 $53.92 $51.09 6,970,656
2019-08-29 $53.84 $53.84 $53.58 $53.75 $50.93 3,322,506
2019-08-28 $53.32 $53.53 $53.23 $53.37 $50.57 3,717,960
2019-08-27 $53.62 $53.65 $53.36 $53.39 $50.59 4,638,137
2019-08-26 $53.69 $53.70 $53.41 $53.56 $50.75 5,901,042
2019-08-23 $53.24 $53.55 $52.75 $52.79 $50.02 14,128,203
2019-08-22 $53.49 $53.53 $53.20 $53.39 $50.59 4,619,170
2019-08-21 $53.55 $53.64 $53.44 $53.47 $50.66 7,070,126
2019-08-20 $53.48 $53.48 $53.26 $53.29 $50.49 4,400,466
2019-08-19 $53.51 $53.57 $53.40 $53.40 $50.60 3,700,961
2019-08-16 $53.10 $53.46 $53.06 $53.41 $50.61 5,847,209
2019-08-15 $52.96 $53.04 $52.69 $52.86 $50.08 6,085,399
2019-08-14 $52.78 $52.82 $52.33 $52.36 $49.61 10,064,818
2019-08-13 $53.20 $53.78 $53.13 $53.66 $50.84 9,138,238
2019-08-12 $53.40 $53.45 $52.98 $53.06 $50.27 7,049,428
2019-08-09 $53.86 $53.90 $53.39 $53.57 $50.76 7,035,305
2019-08-08 $53.61 $54.17 $53.56 $54.14 $51.30 10,675,788
2019-08-07 $53.31 $53.83 $53.08 $53.76 $50.94 9,339,018
2019-08-06 $53.26 $53.41 $52.91 $53.39 $50.59 9,647,047
2019-08-05 $53.39 $53.43 $52.51 $52.72 $49.95 8,982,457
2019-08-02 $54.24 $54.27 $53.77 $54.06 $51.22 11,362,829
2019-08-01 $54.58 $55.05 $54.12 $54.34 $51.49 16,478,565
2019-07-31 $54.58 $54.76 $53.94 $54.35 $51.50 8,867,622
2019-07-30 $54.51 $54.54 $54.35 $54.39 $51.53 5,467,203
2019-07-29 $54.77 $54.79 $54.67 $54.74 $51.87 2,483,432
2019-07-26 $54.73 $54.88 $54.71 $54.81 $51.93 3,365,127
2019-07-25 $55.03 $55.03 $54.62 $54.67 $51.80 5,767,626
2019-07-24 $55.15 $55.29 $55.13 $55.26 $52.36 4,780,541
2019-07-23 $55.18 $55.22 $55.06 $55.19 $52.29 3,626,789
2019-07-22 $54.74 $54.81 $54.64 $54.75 $51.87 2,766,493
2019-07-19 $54.84 $54.91 $54.67 $54.67 $51.80 3,560,648
2019-07-18 $54.00 $54.53 $53.96 $54.53 $51.67 4,501,690
2019-07-17 $54.74 $54.81 $54.66 $54.67 $51.80 2,256,589
2019-07-16 $54.76 $54.82 $54.65 $54.72 $51.85 4,354,657
2019-07-15 $55.21 $55.21 $55.05 $55.13 $52.24 2,997,236
2019-07-12 $55.01 $55.14 $54.95 $55.09 $52.20 3,040,629
2019-07-11 $55.13 $55.13 $54.92 $55.07 $52.18 3,393,215
2019-07-10 $55.03 $55.11 $54.89 $54.97 $52.08 5,133,099
2019-07-09 $54.61 $54.71 $54.58 $54.64 $51.77 4,575,266
2019-07-08 $55.13 $55.18 $55.05 $55.13 $52.24 3,914,826
2019-07-05 $55.36 $55.46 $55.08 $55.45 $52.54 3,752,421
2019-07-03 $55.61 $55.72 $55.54 $55.69 $52.77 3,122,834
2019-07-02 $55.48 $55.60 $55.43 $55.53 $52.61 6,973,040
2019-07-01 $55.58 $55.59 $55.20 $55.36 $52.45 7,774,420
2019-06-28 $54.69 $54.71 $54.54 $54.58 $51.71 7,620,185
2019-06-27 $54.36 $54.51 $54.35 $54.36 $51.51 2,904,051
2019-06-26 $54.33 $54.35 $54.12 $54.14 $51.30 3,129,868
2019-06-25 $54.57 $54.62 $54.22 $54.22 $51.37 4,557,765
2019-06-24 $54.44 $54.50 $54.36 $54.46 $51.60 4,630,798
2019-06-21 $54.49 $54.64 $54.44 $54.46 $51.60 5,512,290
2019-06-20 $55.08 $55.11 $54.71 $55.00 $52.11 5,851,103
2019-06-19 $54.24 $54.53 $54.16 $54.47 $51.61 7,401,879
2019-06-18 $53.61 $54.02 $53.61 $53.99 $51.15 7,818,427
2019-06-17 $53.65 $53.73 $53.62 $53.67 $50.85 4,117,290
2019-06-14 $54.03 $54.05 $53.91 $54.00 $50.70 4,805,128
2019-06-13 $54.28 $54.32 $53.98 $54.14 $50.84 4,410,195
2019-06-12 $54.50 $54.57 $54.18 $54.20 $50.89 5,555,136
2019-06-11 $54.96 $54.99 $54.74 $54.81 $51.46 3,556,855
2019-06-10 $54.62 $54.76 $54.59 $54.63 $51.30 2,866,835
2019-06-07 $54.09 $54.41 $54.07 $54.38 $51.06 6,287,234
2019-06-06 $53.72 $53.83 $53.62 $53.73 $50.45 5,012,345
2019-06-05 $53.89 $53.91 $53.55 $53.67 $50.39 5,084,081
2019-06-04 $53.11 $53.68 $53.03 $53.64 $50.37 8,127,690
2019-06-03 $52.97 $53.07 $52.79 $53.03 $49.79 12,242,752
2019-05-31 $52.59 $52.88 $52.50 $52.72 $49.50 11,481,541
2019-05-30 $53.18 $53.32 $53.10 $53.29 $50.04 5,601,764
2019-05-29 $53.18 $53.25 $52.87 $53.05 $49.81 6,281,892
2019-05-28 $53.82 $53.89 $53.29 $53.30 $50.05 6,796,649
2019-05-24 $53.71 $53.76 $53.53 $53.75 $50.47 3,512,360
2019-05-23 $53.01 $53.11 $52.86 $52.93 $49.70 6,110,408
2019-05-22 $53.34 $53.45 $53.27 $53.33 $50.07 4,606,957
2019-05-21 $53.65 $53.80 $53.56 $53.77 $50.49 7,052,804
2019-05-20 $53.41 $53.56 $53.29 $53.40 $50.14 4,029,214
2019-05-17 $53.81 $54.06 $53.67 $53.69 $50.41 5,877,420
2019-05-16 $53.81 $54.14 $53.79 $53.89 $50.60 4,622,532
2019-05-15 $53.19 $53.75 $53.13 $53.67 $50.39 6,987,107
2019-05-14 $53.49 $53.71 $53.42 $53.59 $50.32 6,980,981
2019-05-13 $53.19 $53.24 $52.76 $52.85 $49.62 13,771,097
2019-05-10 $53.59 $54.09 $53.18 $54.07 $50.77 8,129,155
2019-05-09 $53.32 $53.77 $53.09 $53.70 $50.42 9,657,559
2019-05-08 $53.94 $54.22 $53.86 $54.05 $50.75 13,188,985
2019-05-07 $54.89 $54.97 $54.22 $54.38 $51.06 16,407,263
2019-05-06 $54.83 $55.43 $54.81 $55.39 $52.01 10,520,596
2019-05-03 $55.51 $55.99 $55.51 $55.96 $52.54 5,549,684
2019-05-02 $55.22 $55.41 $55.02 $55.25 $51.88 8,557,851
2019-05-01 $55.47 $55.69 $55.17 $55.23 $51.86 8,875,165
2019-04-30 $55.62 $55.62 $55.35 $55.42 $52.04 10,960,198
2019-04-29 $55.48 $55.65 $55.41 $55.62 $52.23 7,006,858
2019-04-26 $55.24 $55.43 $55.13 $55.40 $52.02 5,527,053
2019-04-25 $55.01 $55.10 $54.86 $54.90 $51.55 7,679,936
2019-04-24 $54.89 $54.94 $54.75 $54.78 $51.44 7,977,894
2019-04-23 $55.15 $55.48 $55.13 $55.46 $52.07 4,663,777
2019-04-22 $55.00 $55.18 $55.00 $55.15 $51.78 3,447,761
2019-04-18 $55.40 $55.45 $55.26 $55.35 $51.97 16,317,466
2019-04-17 $55.46 $55.48 $55.27 $55.27 $51.90 9,050,555
2019-04-16 $55.45 $55.48 $55.27 $55.27 $51.90 5,006,010
2019-04-15 $55.15 $55.17 $55.02 $55.05 $51.69 7,514,471
2019-04-12 $55.06 $55.10 $54.94 $55.06 $51.70 5,522,365
2019-04-11 $54.81 $54.85 $54.62 $54.78 $51.44 9,612,049
2019-04-10 $54.98 $55.04 $54.87 $54.95 $51.60 8,334,717
2019-04-09 $55.08 $55.12 $54.88 $54.94 $51.59 3,865,292
2019-04-08 $55.24 $55.28 $55.09 $55.24 $51.87 4,490,831
2019-04-05 $55.30 $55.42 $55.26 $55.37 $51.99 7,524,481
2019-04-04 $55.20 $55.33 $55.19 $55.33 $51.95 6,523,548
2019-04-03 $55.49 $55.53 $55.25 $55.36 $51.98 4,111,406
2019-04-02 $55.04 $55.12 $54.95 $55.03 $51.67 5,519,483
2019-04-01 $55.22 $55.49 $55.14 $55.41 $52.03 9,718,680
2019-03-29 $54.78 $54.80 $54.61 $54.72 $51.38 8,365,944
2019-03-28 $54.65 $54.79 $54.49 $54.75 $51.41 5,174,652
2019-03-27 $55.00 $55.10 $54.48 $54.72 $51.38 13,153,833
2019-03-26 $55.14 $55.21 $54.78 $54.91 $51.56 10,900,347
2019-03-25 $53.99 $54.31 $53.89 $54.31 $51.00 9,855,836
2019-03-22 $54.72 $54.75 $54.22 $54.28 $50.97 12,285,080
2019-03-21 $54.36 $54.89 $54.34 $54.87 $51.52 7,609,001
2019-03-20 $54.35 $54.80 $54.18 $54.51 $51.18 9,840,075
2019-03-19 $54.62 $54.69 $54.38 $54.48 $51.15 7,054,970
2019-03-18 $54.42 $54.50 $54.33 $54.46 $51.14 7,065,970
2019-03-15 $54.14 $54.38 $54.07 $54.31 $51.00 8,026,984
2019-03-14 $53.66 $53.80 $53.57 $53.69 $50.41 7,164,722
2019-03-13 $54.02 $54.40 $54.00 $54.27 $50.96 7,653,913
2019-03-12 $54.11 $54.23 $54.00 $54.06 $50.76 9,767,988
2019-03-11 $53.52 $53.98 $53.49 $53.93 $50.64 13,081,252
2019-03-08 $52.95 $53.37 $52.93 $53.35 $50.09 8,759,564
2019-03-07 $53.83 $53.85 $53.34 $53.44 $50.18 12,909,684
2019-03-06 $54.27 $54.30 $54.07 $54.08 $50.78 11,817,391
2019-03-05 $54.41 $54.57 $54.31 $54.40 $51.08 9,105,571
2019-03-04 $54.57 $54.63 $54.19 $54.35 $51.03 7,998,910
2019-03-01 $54.51 $54.58 $54.26 $54.52 $51.19 5,449,985
2019-02-28 $54.51 $54.58 $54.30 $54.36 $51.04 11,033,633
2019-02-27 $54.97 $55.04 $54.80 $54.89 $51.54 6,130,222
2019-02-26 $55.01 $55.36 $55.00 $55.18 $51.81 12,408,590
2019-02-25 $55.15 $55.23 $54.94 $54.99 $51.63 6,752,307
2019-02-22 $54.71 $54.85 $54.64 $54.68 $51.34 5,311,559
2019-02-21 $54.62 $54.68 $54.45 $54.56 $51.23 5,756,271
2019-02-20 $54.75 $54.88 $54.59 $54.64 $51.30 9,551,591
2019-02-19 $54.41 $54.74 $54.37 $54.58 $51.25 6,284,271
2019-02-15 $54.21 $54.57 $54.14 $54.49 $51.16 7,031,125
2019-02-14 $53.79 $53.94 $53.56 $53.80 $50.52 9,840,798
2019-02-13 $54.01 $54.09 $53.82 $53.84 $50.55 6,943,642
2019-02-12 $53.66 $53.79 $53.62 $53.71 $50.43 11,083,606
2019-02-11 $52.78 $52.84 $52.64 $52.78 $49.56 5,113,850
2019-02-08 $52.50 $52.78 $52.43 $52.73 $49.51 10,256,246
2019-02-07 $53.44 $53.51 $53.02 $53.20 $49.95 9,382,192
2019-02-06 $54.11 $54.19 $53.87 $53.95 $50.66 4,701,594
2019-02-05 $54.43 $54.53 $54.31 $54.40 $51.08 10,136,693
2019-02-04 $54.00 $54.27 $53.94 $54.18 $50.87 6,078,831
2019-02-01 $54.13 $54.21 $53.88 $54.06 $50.76 8,884,617
2019-01-31 $54.20 $54.40 $54.11 $54.28 $50.97 9,164,310
2019-01-30 $53.78 $54.44 $53.69 $54.18 $50.87 7,910,919
2019-01-29 $53.82 $53.93 $53.58 $53.58 $50.31 9,632,695
2019-01-28 $53.47 $53.58 $53.35 $53.53 $50.26 4,877,640
2019-01-25 $53.90 $54.07 $53.73 $53.92 $50.63 7,068,260
2019-01-24 $53.29 $53.45 $53.20 $53.34 $50.08 5,971,927
2019-01-23 $53.36 $53.43 $52.85 $53.03 $49.79 6,704,933
2019-01-22 $53.53 $53.55 $52.98 $53.18 $49.93 14,400,909
2019-01-18 $54.07 $54.22 $53.88 $54.15 $50.84 9,174,407
2019-01-17 $53.02 $53.63 $53.02 $53.44 $50.18 7,931,682
2019-01-16 $53.44 $53.66 $53.35 $53.55 $50.28 15,809,591
2019-01-15 $53.26 $53.49 $53.12 $53.29 $50.04 10,353,168
2019-01-14 $52.55 $52.90 $52.51 $52.65 $49.44 8,500,964
2019-01-11 $52.90 $52.96 $52.74 $52.84 $49.61 8,088,982
2019-01-10 $52.95 $53.47 $52.88 $53.46 $50.20 8,570,446
2019-01-09 $53.11 $53.30 $52.90 $53.14 $49.90 14,208,859
2019-01-08 $53.02 $53.02 $52.63 $52.85 $49.62 7,369,681
2019-01-07 $52.46 $52.98 $52.36 $52.60 $49.39 8,639,882
2019-01-04 $51.42 $52.55 $51.34 $52.47 $49.27 18,702,401
2019-01-03 $51.08 $51.17 $50.44 $50.75 $47.65 10,740,247
2019-01-02 $50.14 $51.14 $50.13 $51.04 $47.92 12,513,121
2018-12-31 $51.06 $51.18 $50.55 $50.69 $47.60 10,691,239
2018-12-28 $51.01 $51.06 $50.57 $50.78 $47.68 17,347,959
2018-12-27 $49.97 $50.77 $49.59 $50.72 $47.62 24,602,722
2018-12-26 $49.65 $50.20 $49.08 $50.05 $47.00 28,378,847
2018-12-24 $49.34 $49.65 $48.99 $49.12 $46.12 16,386,635
2018-12-21 $50.05 $50.55 $49.57 $49.66 $46.63 24,613,639
2018-12-20 $51.33 $51.48 $50.83 $51.24 $48.11 22,901,638
2018-12-19 $52.08 $52.68 $51.27 $51.51 $48.37 24,112,658
2018-12-18 $52.45 $52.65 $52.08 $52.28 $49.09 15,129,178
2018-12-17 $52.96 $53.03 $52.31 $52.54 $48.95 21,004,443
2018-12-14 $52.92 $53.21 $52.88 $52.96 $49.34 15,726,922
2018-12-13 $53.75 $53.87 $53.47 $53.57 $49.91 11,967,860
2018-12-12 $53.88 $54.12 $53.72 $53.73 $50.06 11,280,847
2018-12-11 $53.31 $53.45 $52.73 $53.09 $49.47 14,283,000
2018-12-10 $53.18 $53.34 $52.47 $53.13 $49.50 18,181,236
2018-12-07 $54.02 $54.23 $53.33 $53.54 $49.89 17,163,836
2018-12-06 $53.43 $54.02 $52.84 $53.94 $50.26 27,539,629
2018-12-04 $55.27 $55.34 $53.96 $54.02 $50.33 15,363,609
2018-12-03 $56.20 $56.22 $55.86 $56.09 $52.26 11,254,202
2018-11-30 $55.30 $55.47 $55.24 $55.34 $51.56 6,369,091
2018-11-29 $55.29 $55.48 $55.11 $55.29 $51.52 6,910,813
2018-11-28 $55.02 $55.57 $54.75 $55.48 $51.69 10,386,637
2018-11-27 $54.71 $54.83 $54.55 $54.76 $51.02 9,327,425
2018-11-26 $54.72 $54.91 $54.62 $54.81 $51.07 10,030,491
2018-11-23 $54.04 $54.34 $54.04 $54.08 $50.39 3,632,366
2018-11-21 $54.22 $54.57 $54.15 $54.28 $50.57 7,393,475
2018-11-20 $53.83 $54.06 $53.45 $53.46 $49.81 12,685,243
2018-11-19 $54.88 $54.88 $54.33 $54.46 $50.74 13,307,109
2018-11-16 $54.24 $54.83 $54.18 $54.70 $50.97 7,463,586
2018-11-15 $54.22 $54.74 $54.02 $54.66 $50.93 17,022,078
2018-11-14 $54.63 $54.69 $54.07 $54.34 $50.63 11,159,816
2018-11-13 $54.08 $54.59 $53.93 $54.15 $50.45 12,614,497
2018-11-12 $55.03 $55.03 $54.27 $54.35 $50.64 8,666,437
2018-11-09 $55.08 $55.16 $54.85 $55.10 $51.34 5,961,357
2018-11-08 $55.82 $55.89 $55.48 $55.66 $51.86 5,957,729
2018-11-07 $55.64 $56.06 $55.47 $56.02 $52.20 6,617,716
2018-11-06 $55.33 $55.50 $55.21 $55.44 $51.66 6,607,567
2018-11-05 $54.86 $55.05 $54.76 $54.82 $51.08 7,455,218
2018-11-02 $55.39 $55.48 $54.66 $55.02 $51.26 14,330,349
2018-11-01 $54.49 $54.73 $54.31 $54.71 $50.98 8,843,643
2018-10-31 $54.84 $55.07 $54.71 $54.84 $51.10 9,942,685
2018-10-30 $53.82 $54.35 $53.71 $54.31 $50.60 14,710,322
2018-10-29 $54.19 $54.40 $53.00 $53.47 $49.82 14,218,733
2018-10-26 $53.74 $54.31 $53.20 $53.97 $50.29 22,271,932
2018-10-25 $54.35 $54.92 $54.12 $54.67 $50.94 11,564,777
2018-10-24 $55.16 $55.24 $53.84 $53.87 $50.19 14,193,321
2018-10-23 $55.13 $55.84 $54.76 $55.65 $51.85 16,258,233
2018-10-22 $56.67 $56.71 $56.19 $56.30 $52.46 7,296,482
2018-10-19 $56.85 $57.16 $56.53 $56.65 $52.78 8,679,485
2018-10-18 $57.18 $57.29 $56.28 $56.53 $52.67 14,608,085
2018-10-17 $57.61 $57.70 $57.24 $57.57 $53.64 14,919,480
2018-10-16 $57.15 $57.72 $57.14 $57.61 $53.68 9,846,380
2018-10-15 $56.32 $56.87 $56.14 $56.56 $52.70 11,008,389
2018-10-12 $56.70 $56.84 $56.03 $56.73 $52.86 24,204,739
2018-10-11 $57.22 $57.58 $56.20 $56.60 $52.74 29,452,481
2018-10-10 $58.90 $58.90 $57.53 $57.64 $53.71 20,029,946
2018-10-09 $58.65 $59.17 $58.54 $59.09 $55.06 14,512,721
2018-10-08 $59.02 $59.50 $58.87 $59.43 $55.37 11,538,526
2018-10-05 $59.33 $59.50 $58.91 $59.17 $55.13 11,280,745
2018-10-04 $59.53 $59.57 $58.84 $59.16 $55.12 8,499,171
2018-10-03 $60.08 $60.14 $59.88 $59.97 $55.88 10,503,511
2018-10-02 $60.29 $60.60 $60.19 $60.50 $56.37 8,792,656
2018-10-01 $60.48 $60.83 $60.48 $60.64 $56.50 11,197,723
2018-09-28 $60.15 $60.41 $60.08 $60.23 $56.12 6,219,931
2018-09-27 $60.16 $60.60 $60.13 $60.35 $56.23 7,470,440
2018-09-26 $60.51 $60.72 $60.46 $60.51 $56.38 11,884,653
2018-09-25 $60.38 $60.43 $60.18 $60.22 $56.11 7,482,470
2018-09-24 $59.85 $59.90 $59.72 $59.77 $55.69 6,442,028
2018-09-21 $59.86 $60.15 $59.80 $60.04 $55.94 6,713,306
2018-09-20 $59.94 $60.03 $59.82 $59.91 $55.82 10,318,119
2018-09-19 $59.73 $59.92 $59.70 $59.75 $55.67 12,252,708
2018-09-18 $59.14 $59.73 $59.13 $59.54 $55.48 11,708,100
2018-09-17 $58.43 $58.50 $58.12 $58.15 $54.18 4,911,559
2018-09-14 $58.13 $58.21 $57.97 $58.12 $54.15 9,299,973
2018-09-13 $57.75 $57.77 $57.41 $57.47 $53.55 4,818,363
2018-09-12 $56.89 $57.07 $56.75 $57.03 $53.14 5,135,979
2018-09-11 $56.69 $56.98 $56.69 $56.92 $53.03 4,666,844
2018-09-10 $56.89 $56.95 $56.72 $56.80 $52.92 4,824,409
2018-09-07 $56.75 $56.87 $56.56 $56.67 $52.80 6,414,708
2018-09-06 $56.83 $57.02 $56.69 $57.02 $53.13 6,354,915
2018-09-05 $56.91 $56.97 $56.74 $56.89 $53.01 11,278,340
2018-09-04 $57.46 $57.54 $57.33 $57.50 $53.57 8,132,208
2018-08-31 $58.22 $58.36 $58.01 $58.22 $54.25 3,830,526
2018-08-30 $58.16 $58.25 $57.95 $58.10 $54.13 5,631,930
2018-08-29 $58.43 $58.57 $58.38 $58.51 $54.52 3,755,977
2018-08-28 $58.42 $58.46 $58.28 $58.30 $54.32 3,293,932
2018-08-27 $58.22 $58.48 $58.21 $58.48 $54.49 6,071,409
2018-08-24 $57.46 $57.68 $57.44 $57.61 $53.68 4,424,099
2018-08-23 $57.32 $57.49 $57.30 $57.41 $53.49 4,892,375
2018-08-22 $57.66 $57.83 $57.64 $57.65 $53.71 4,011,635
2018-08-21 $57.36 $57.51 $57.33 $57.41 $53.49 6,517,840
2018-08-20 $57.35 $57.50 $57.30 $57.42 $53.50 2,877,711
2018-08-17 $57.06 $57.37 $56.99 $57.19 $53.29 5,623,811
2018-08-16 $56.89 $57.10 $56.86 $57.00 $53.11 7,950,029
2018-08-15 $56.76 $56.82 $56.45 $56.69 $52.82 7,432,291
2018-08-14 $57.39 $57.46 $57.24 $57.39 $53.47 4,853,698
2018-08-13 $57.25 $57.32 $57.04 $57.16 $53.26 5,279,990
2018-08-10 $57.63 $57.66 $57.39 $57.50 $53.57 6,125,899
2018-08-09 $58.47 $58.57 $58.31 $58.34 $54.36 4,578,138
2018-08-08 $58.61 $58.68 $58.49 $58.56 $54.56 2,596,395
2018-08-07 $58.67 $58.71 $58.55 $58.62 $54.62 4,485,919
2018-08-06 $58.04 $58.19 $58.01 $58.13 $54.16 4,840,578
2018-08-03 $58.23 $58.58 $58.19 $58.57 $54.57 6,240,373
2018-08-02 $58.42 $58.62 $58.37 $58.58 $54.58 3,491,449
2018-08-01 $58.98 $59.07 $58.77 $58.91 $54.89 5,216,806
2018-07-31 $58.53 $58.82 $58.47 $58.53 $54.53 8,639,322
2018-07-30 $59.34 $59.38 $58.94 $58.98 $54.95 7,880,976
2018-07-27 $59.62 $59.73 $59.38 $59.43 $55.37 7,411,356
2018-07-26 $59.35 $59.47 $59.19 $59.25 $55.21 5,442,839
2018-07-25 $58.83 $59.33 $58.73 $59.10 $55.07 15,845,549
2018-07-24 $58.89 $58.98 $58.64 $58.72 $54.71 6,619,804
2018-07-23 $58.44 $58.52 $58.37 $58.48 $54.49 3,385,643
2018-07-20 $57.92 $58.20 $57.89 $58.19 $54.22 5,146,508
2018-07-19 $57.78 $58.07 $57.74 $58.01 $54.05 7,851,536
2018-07-18 $57.96 $58.17 $57.93 $58.00 $54.04 6,826,257
2018-07-17 $57.87 $58.12 $57.82 $58.09 $54.12 7,624,203
2018-07-16 $57.68 $57.74 $57.57 $57.58 $53.65 6,053,021
2018-07-13 $57.47 $57.59 $57.33 $57.56 $53.63 5,587,714
2018-07-12 $57.00 $57.06 $56.84 $57.03 $53.14 6,461,882
2018-07-11 $57.20 $57.36 $56.77 $56.97 $53.08 12,403,823
2018-07-10 $57.70 $57.81 $57.66 $57.77 $53.83 4,999,231
2018-07-09 $57.83 $58.02 $57.76 $57.99 $54.03 7,827,794
2018-07-06 $57.00 $57.34 $56.93 $57.20 $53.30 4,857,405
2018-07-05 $56.84 $56.91 $56.70 $56.83 $52.95 15,065,665
2018-07-03 $57.17 $57.19 $56.87 $56.92 $53.03 5,659,452
2018-07-02 $56.68 $57.05 $56.63 $56.99 $53.10 7,963,269
2018-06-29 $57.96 $58.11 $57.84 $57.91 $53.96 5,612,869
2018-06-28 $57.95 $58.15 $57.80 $58.10 $54.13 9,721,932
2018-06-27 $58.37 $58.59 $57.94 $58.03 $54.07 12,597,547
2018-06-26 $58.46 $58.58 $58.20 $58.42 $54.43 9,475,587
2018-06-25 $58.48 $58.50 $57.93 $58.08 $54.12 15,485,708
2018-06-22 $59.12 $59.19 $58.87 $58.88 $54.86 5,460,466
2018-06-21 $58.64 $58.81 $58.45 $58.59 $54.59 8,501,353
2018-06-20 $58.99 $59.03 $58.68 $58.81 $54.80 6,691,523
2018-06-19 $58.72 $58.82 $58.59 $58.79 $54.78 10,182,484
2018-06-18 $59.73 $59.90 $59.68 $59.88 $55.36 6,876,141
2018-06-15 $60.36 $60.40 $60.06 $60.32 $55.77 7,903,680
2018-06-14 $60.72 $60.80 $60.59 $60.64 $56.06 5,550,111
2018-06-13 $60.84 $60.91 $60.51 $60.70 $56.12 5,162,401
2018-06-12 $60.78 $60.86 $60.61 $60.65 $56.07 5,117,987
2018-06-11 $61.03 $61.18 $60.99 $61.03 $56.42 7,241,572
2018-06-08 $60.67 $60.90 $60.65 $60.84 $56.25 7,231,698
2018-06-07 $60.90 $60.93 $60.62 $60.66 $56.08 5,250,028
2018-06-06 $60.50 $60.68 $60.42 $60.66 $56.08 5,358,054
2018-06-05 $60.43 $60.46 $60.31 $60.40 $55.84 5,892,285
2018-06-04 $60.67 $60.73 $60.50 $60.51 $55.94 6,076,106
2018-06-01 $60.13 $60.23 $60.03 $60.15 $55.61 5,629,229
2018-05-31 $59.99 $59.99 $59.62 $59.74 $55.23 6,761,241
2018-05-30 $59.86 $60.20 $59.80 $60.15 $55.61 8,499,597
2018-05-29 $59.78 $59.92 $59.60 $59.73 $55.22 12,982,061
2018-05-25 $60.18 $60.27 $60.05 $60.13 $55.59 7,696,223
2018-05-24 $60.42 $60.48 $59.90 $60.33 $55.77 13,661,663
2018-05-23 $60.57 $60.72 $60.41 $60.70 $56.12 7,457,898
2018-05-22 $61.10 $61.13 $60.88 $60.94 $56.34 3,405,088
2018-05-21 $60.99 $61.12 $60.97 $61.08 $56.47 2,702,638
2018-05-18 $61.14 $61.17 $61.00 $61.01 $56.40 4,193,686
2018-05-17 $61.14 $61.34 $61.07 $61.16 $56.54 4,411,881
2018-05-16 $61.10 $61.29 $61.04 $61.17 $56.55 3,766,662
2018-05-15 $61.11 $61.12 $60.94 $60.99 $56.39 5,468,054
2018-05-14 $61.55 $61.66 $61.49 $61.62 $56.97 3,633,100
2018-05-11 $61.29 $61.33 $61.22 $61.28 $56.65 8,750,243
2018-05-10 $60.74 $60.95 $60.70 $60.82 $56.23 6,175,591
2018-05-09 $60.29 $60.51 $60.23 $60.47 $55.90 7,328,589
2018-05-08 $60.84 $61.01 $60.82 $60.99 $56.39 6,810,666
2018-05-07 $60.73 $60.87 $60.70 $60.80 $56.21 5,366,571
2018-05-04 $60.13 $60.82 $60.02 $60.73 $56.14 4,642,006
2018-05-03 $60.17 $60.44 $59.81 $60.29 $55.74 11,913,802
2018-05-02 $60.33 $60.55 $60.18 $60.23 $55.68 6,736,734
2018-05-01 $60.55 $60.67 $60.36 $60.59 $56.02 7,586,974
2018-04-30 $60.87 $61.09 $60.62 $60.64 $56.06 5,715,146
2018-04-27 $60.96 $61.02 $60.76 $60.78 $56.19 4,887,866
2018-04-26 $60.88 $61.00 $60.78 $60.95 $56.35 7,393,833
2018-04-25 $60.58 $60.65 $60.36 $60.58 $56.01 5,661,930
2018-04-24 $60.79 $60.84 $60.22 $60.39 $55.83 7,217,766
2018-04-23 $60.64 $60.69 $60.40 $60.61 $56.03 8,116,044
2018-04-20 $60.84 $60.87 $60.62 $60.69 $56.11 3,804,283
2018-04-19 $60.79 $60.88 $60.63 $60.81 $56.22 4,764,322
2018-04-18 $61.00 $61.14 $60.97 $61.04 $56.43 6,430,595
2018-04-17 $60.46 $60.79 $60.36 $60.63 $56.05 4,759,636
2018-04-16 $60.55 $60.56 $60.35 $60.40 $55.84 6,153,160
2018-04-13 $60.33 $60.34 $60.04 $60.23 $55.68 4,099,883
2018-04-12 $60.13 $60.39 $60.12 $60.23 $55.68 6,153,115
2018-04-11 $60.28 $60.68 $60.26 $60.33 $55.77 4,582,957
2018-04-10 $60.50 $60.62 $60.30 $60.48 $55.91 9,244,835
2018-04-09 $60.25 $60.60 $60.14 $60.15 $55.61 6,450,777
2018-04-06 $60.07 $60.23 $59.40 $59.62 $55.12 10,464,485
2018-04-05 $60.47 $60.73 $60.40 $60.57 $56.00 8,220,516
2018-04-04 $59.35 $60.30 $59.30 $60.27 $55.72 9,602,187
2018-04-03 $60.02 $60.21 $59.75 $60.21 $55.66 9,157,516
2018-04-02 $60.07 $60.19 $59.26 $59.46 $54.97 10,854,234
2018-03-29 $60.29 $60.99 $60.19 $60.68 $56.10 13,120,589
2018-03-28 $59.97 $60.25 $59.63 $59.92 $55.40 14,198,825
2018-03-27 $60.18 $60.22 $59.12 $59.25 $54.78 19,871,960
2018-03-26 $58.88 $59.14 $58.48 $59.11 $54.65 10,750,691
2018-03-23 $59.14 $59.30 $58.27 $58.28 $53.88 17,184,460
2018-03-22 $60.10 $60.18 $59.48 $59.53 $55.04 12,593,990
2018-03-21 $59.94 $60.39 $59.83 $60.08 $55.54 6,881,776
2018-03-20 $59.97 $60.15 $59.87 $60.00 $55.47 12,449,470
2018-03-19 $60.17 $60.20 $59.28 $59.66 $55.16 9,367,295
2018-03-16 $60.63 $60.81 $60.55 $60.69 $56.11 5,867,313
2018-03-15 $61.12 $61.24 $60.82 $60.96 $56.36 6,143,165
2018-03-14 $61.03 $61.06 $60.59 $60.84 $56.25 6,697,696
2018-03-13 $61.04 $61.20 $60.43 $60.58 $56.01 13,739,451
2018-03-12 $60.79 $60.92 $60.61 $60.68 $56.10 7,666,202
2018-03-09 $60.16 $60.65 $60.08 $60.62 $56.04 7,626,686
2018-03-08 $60.28 $60.51 $60.20 $60.47 $55.90 5,578,445
2018-03-07 $60.02 $60.29 $59.78 $60.10 $55.56 7,942,102
2018-03-06 $60.78 $60.87 $60.49 $60.61 $56.03 19,478,618
2018-03-05 $59.48 $60.31 $59.45 $60.24 $55.69 12,230,107
2018-03-02 $59.06 $59.98 $58.91 $59.97 $55.44 16,979,600
2018-03-01 $60.30 $60.52 $59.24 $59.30 $54.82 29,940,739
2018-02-28 $61.67 $61.72 $61.06 $61.07 $56.46 11,535,933
2018-02-27 $62.18 $62.33 $61.59 $61.61 $56.96 9,196,726
2018-02-26 $62.01 $62.47 $61.94 $62.46 $57.74 10,646,737
2018-02-23 $61.24 $61.66 $61.13 $61.66 $57.00 7,835,366
2018-02-22 $60.81 $61.11 $60.64 $60.77 $56.18 9,825,111
2018-02-21 $61.09 $61.37 $60.48 $60.49 $55.92 6,619,598
2018-02-20 $61.26 $61.56 $61.00 $61.10 $56.49 7,871,862
2018-02-16 $61.28 $61.67 $61.26 $61.60 $56.95 11,860,842
2018-02-15 $60.73 $60.79 $60.19 $60.67 $56.09 10,381,829
2018-02-14 $59.05 $60.42 $58.97 $60.38 $55.82 18,528,764
2018-02-13 $59.06 $59.59 $58.99 $59.48 $54.99 11,725,214
2018-02-12 $59.65 $60.41 $59.46 $60.22 $55.67 11,621,101
2018-02-09 $59.51 $59.62 $57.58 $59.07 $54.61 30,034,581
2018-02-08 $60.32 $60.34 $58.47 $58.48 $54.06 20,489,414
2018-02-07 $60.54 $61.10 $60.26 $60.27 $55.72 15,371,524
2018-02-06 $59.73 $60.95 $59.63 $60.81 $56.22 38,659,099
2018-02-05 $61.11 $61.50 $59.22 $59.37 $54.89 26,956,300
2018-02-02 $62.92 $62.97 $62.31 $62.32 $57.61 9,307,801
2018-02-01 $63.08 $63.46 $63.07 $63.25 $58.47 9,062,082
2018-01-31 $63.12 $63.20 $62.84 $62.94 $58.19 11,307,958
2018-01-30 $63.45 $63.48 $63.20 $63.30 $58.52 11,122,622
2018-01-29 $64.21 $64.27 $64.01 $64.12 $59.28 9,351,746
2018-01-26 $64.39 $64.72 $64.31 $64.67 $59.79 8,646,512
2018-01-25 $64.37 $64.46 $64.01 $64.20 $59.35 10,896,353
2018-01-24 $64.60 $64.67 $64.19 $64.51 $59.64 10,669,688
2018-01-23 $64.40 $64.58 $64.29 $64.49 $59.62 11,609,654
2018-01-22 $63.75 $64.10 $63.71 $64.10 $59.26 6,676,704
2018-01-19 $63.93 $63.93 $63.67 $63.83 $59.01 8,880,713
2018-01-18 $63.31 $63.52 $63.23 $63.43 $58.64 9,960,824
2018-01-17 $63.77 $64.16 $63.71 $63.97 $59.14 10,368,988
2018-01-16 $63.84 $63.89 $63.37 $63.46 $58.67 11,655,181
2018-01-12 $62.95 $63.47 $62.89 $63.46 $58.67 27,322,431
2018-01-11 $62.85 $63.26 $62.82 $63.26 $58.48 9,085,557
2018-01-10 $62.82 $62.92 $62.68 $62.84 $58.10 10,612,540
2018-01-09 $62.37 $62.47 $62.24 $62.44 $57.73 12,793,107
2018-01-08 $62.31 $62.43 $62.21 $62.40 $57.69 8,946,829
2018-01-05 $61.90 $62.07 $61.81 $62.04 $57.36 8,861,547
2018-01-04 $61.71 $61.94 $61.65 $61.87 $57.20 10,920,627
2018-01-03 $60.57 $61.18 $60.53 $61.12 $56.51 11,572,894
2018-01-02 $60.08 $60.32 $60.00 $60.29 $55.74 8,155,709
2017-12-29 $60.02 $60.09 $59.90 $59.93 $55.41 3,730,812
2017-12-28 $59.98 $60.01 $59.82 $59.82 $55.30 3,395,446
2017-12-27 $60.01 $60.10 $59.88 $59.96 $55.43 4,542,458
2017-12-26 $60.00 $60.04 $59.94 $60.04 $55.51 2,770,302
2017-12-22 $59.95 $60.04 $59.83 $60.01 $55.48 5,740,352
2017-12-21 $59.80 $59.95 $59.72 $59.73 $55.22 5,764,557
2017-12-20 $59.86 $59.88 $59.66 $59.69 $55.18 10,671,814
2017-12-19 $59.84 $59.89 $59.58 $59.61 $55.11 6,332,595
2017-12-18 $60.51 $60.70 $60.48 $60.62 $55.67 8,738,319
2017-12-15 $59.86 $60.00 $59.79 $59.90 $55.01 12,166,364
2017-12-14 $59.99 $60.01 $59.84 $59.87 $54.98 8,703,305
2017-12-13 $59.92 $60.26 $59.92 $60.15 $55.24 10,777,190
2017-12-12 $59.82 $60.05 $59.79 $59.91 $55.02 5,723,612
2017-12-11 $59.68 $59.81 $59.65 $59.80 $54.92 4,238,258
2017-12-08 $59.58 $59.61 $59.41 $59.60 $54.73 4,325,077
2017-12-07 $59.21 $59.52 $59.17 $59.32 $54.48 7,341,972
2017-12-06 $58.87 $59.14 $58.84 $58.94 $54.13 10,636,967
2017-12-05 $59.28 $59.46 $59.14 $59.16 $54.33 10,644,479
2017-12-04 $59.36 $59.41 $59.00 $59.01 $54.19 8,669,862
2017-12-01 $59.68 $59.75 $59.21 $59.64 $54.77 14,955,620
2017-11-30 $60.14 $60.17 $59.91 $59.91 $55.02 7,539,021
2017-11-29 $60.09 $60.10 $59.72 $59.85 $54.96 6,886,490
2017-11-28 $59.88 $59.98 $59.72 $59.97 $55.07 8,704,500
2017-11-27 $59.93 $60.00 $59.78 $59.79 $54.91 6,773,711
2017-11-24 $60.01 $60.08 $59.96 $60.05 $55.15 3,142,731
2017-11-22 $59.59 $59.65 $59.33 $59.56 $54.70 7,525,686
2017-11-21 $59.39 $59.54 $59.34 $59.52 $54.66 7,870,804
2017-11-20 $58.95 $59.10 $58.88 $58.98 $54.16 4,510,009
2017-11-17 $58.82 $58.86 $58.68 $58.69 $53.90 8,133,712
2017-11-16 $58.70 $59.10 $58.66 $58.98 $54.16 9,908,636
2017-11-15 $57.59 $58.19 $57.57 $58.08 $53.34 11,177,290
2017-11-14 $58.58 $58.75 $58.46 $58.51 $53.73 7,867,479
2017-11-13 $58.40 $58.86 $58.30 $58.82 $54.02 8,794,713
2017-11-10 $59.08 $59.20 $58.94 $59.08 $54.26 8,570,880
2017-11-09 $59.36 $59.58 $58.90 $59.52 $54.66 16,277,445
2017-11-08 $60.07 $60.15 $60.01 $60.02 $55.12 7,214,623
2017-11-07 $59.55 $59.69 $59.44 $59.65 $54.78 12,258,332
2017-11-06 $58.97 $59.19 $58.95 $59.18 $54.35 5,922,487
2017-11-03 $59.04 $59.20 $58.95 $59.19 $54.36 11,671,138
2017-11-02 $58.88 $59.07 $58.73 $59.05 $54.23 13,036,094
2017-11-01 $59.03 $59.10 $58.92 $58.98 $54.16 11,338,920
2017-10-31 $58.49 $58.67 $58.40 $58.65 $53.86 7,963,973
2017-10-30 $58.35 $58.42 $58.29 $58.40 $53.63 8,848,539
2017-10-27 $58.28 $58.43 $58.17 $58.42 $53.65 5,851,114
2017-10-26 $57.98 $58.11 $57.93 $57.98 $53.25 8,200,122
2017-10-25 $57.81 $57.81 $57.50 $57.67 $52.96 11,745,910
2017-10-24 $58.02 $58.23 $57.96 $58.14 $53.39 7,840,600
2017-10-23 $57.84 $57.84 $57.63 $57.66 $52.95 11,558,354
2017-10-20 $57.39 $57.53 $57.32 $57.52 $52.82 12,762,147
2017-10-19 $57.19 $57.40 $57.15 $57.39 $52.70 5,191,644
2017-10-18 $57.46 $57.52 $57.35 $57.52 $52.82 4,427,350
2017-10-17 $57.47 $57.60 $57.40 $57.58 $52.88 5,648,869
2017-10-16 $57.65 $57.69 $57.57 $57.64 $52.93 6,732,350
2017-10-13 $57.28 $57.38 $57.21 $57.38 $52.69 8,673,786
2017-10-12 $56.74 $56.79 $56.64 $56.68 $52.05 5,687,866
2017-10-11 $56.63 $56.78 $56.61 $56.75 $52.12 8,617,276
2017-10-10 $56.45 $56.50 $56.40 $56.46 $51.85 6,366,851
2017-10-09 $56.13 $56.16 $56.04 $56.06 $51.48 2,023,123
2017-10-06 $55.81 $56.01 $55.77 $55.99 $51.42 6,568,699
2017-10-05 $55.95 $56.04 $55.91 $56.02 $51.45 4,157,712
2017-10-04 $55.96 $56.07 $55.95 $56.05 $51.47 8,985,586
2017-10-03 $55.75 $56.05 $55.71 $56.04 $51.46 10,203,514
2017-10-02 $55.58 $55.74 $55.49 $55.71 $51.16 5,263,755
2017-09-29 $55.70 $55.75 $55.58 $55.71 $51.16 6,216,017
2017-09-28 $55.55 $55.76 $55.55 $55.70 $51.15 3,715,714
2017-09-27 $55.47 $55.69 $55.44 $55.66 $51.11 5,984,419
2017-09-26 $55.59 $55.62 $55.43 $55.55 $51.01 10,876,549
2017-09-25 $55.47 $55.59 $55.43 $55.55 $51.01 10,844,797
2017-09-22 $55.42 $55.45 $55.37 $55.43 $50.90 2,191,570
2017-09-21 $55.48 $55.48 $55.34 $55.37 $50.85 7,970,108
2017-09-20 $55.69 $55.83 $55.46 $55.59 $51.05 4,056,995
2017-09-19 $55.58 $55.61 $55.44 $55.57 $51.03 4,774,787
2017-09-18 $55.25 $55.32 $55.18 $55.25 $50.74 2,442,832
2017-09-15 $55.16 $55.26 $55.05 $55.24 $50.73 7,424,116
2017-09-14 $54.92 $55.18 $54.91 $55.16 $50.66 7,461,763
2017-09-13 $55.19 $55.21 $55.05 $55.15 $50.65 4,113,850
2017-09-12 $55.35 $55.38 $55.23 $55.26 $50.75 4,144,912
2017-09-11 $55.32 $55.43 $55.20 $55.22 $50.71 3,424,447
2017-09-08 $54.97 $55.04 $54.91 $54.97 $50.48 4,794,508
2017-09-07 $54.83 $54.92 $54.72 $54.80 $50.33 4,712,721
2017-09-06 $54.50 $54.61 $54.45 $54.48 $50.03 5,569,584
2017-09-05 $54.24 $54.31 $54.04 $54.25 $49.82 7,424,657
2017-09-01 $54.63 $54.68 $54.48 $54.49 $50.04 8,467,831
2017-08-31 $54.50 $54.77 $54.50 $54.71 $50.24 3,843,511
2017-08-30 $54.20 $54.30 $54.13 $54.28 $49.85 6,054,983
2017-08-29 $54.38 $54.48 $54.31 $54.31 $49.88 5,030,679
2017-08-28 $54.48 $54.50 $54.37 $54.42 $49.98 4,362,700
2017-08-25 $54.31 $54.47 $54.26 $54.36 $49.92 3,304,809
2017-08-24 $54.26 $54.28 $54.15 $54.18 $49.76 4,043,572
2017-08-23 $54.46 $54.51 $54.37 $54.46 $50.01 3,291,311
2017-08-22 $54.34 $54.51 $54.32 $54.44 $49.99 4,636,987
2017-08-21 $54.33 $54.38 $54.23 $54.33 $49.89 2,210,977
2017-08-18 $54.38 $54.58 $54.38 $54.45 $50.00 6,360,980
2017-08-17 $54.53 $54.58 $54.20 $54.21 $49.78 6,611,680
2017-08-16 $54.41 $54.60 $54.39 $54.58 $50.12 3,427,400
2017-08-15 $54.49 $54.53 $54.36 $54.40 $49.96 3,462,881
2017-08-14 $54.40 $54.52 $54.38 $54.47 $50.02 6,447,296
2017-08-11 $54.17 $54.24 $54.06 $54.07 $49.65 5,947,697
2017-08-10 $54.58 $54.60 $54.08 $54.15 $49.73 5,540,669
2017-08-09 $54.77 $54.77 $54.64 $54.72 $50.25 8,718,900
2017-08-08 $55.06 $55.15 $54.98 $55.06 $50.56 4,645,426
2017-08-07 $54.99 $55.14 $54.97 $55.12 $50.62 2,465,248
2017-08-04 $55.15 $55.19 $55.00 $55.14 $50.64 3,911,443
2017-08-03 $55.06 $55.25 $55.05 $55.19 $50.68 8,120,566
2017-08-02 $55.12 $55.14 $55.04 $55.05 $50.55 2,426,620
2017-08-01 $55.21 $55.28 $55.08 $55.08 $50.58 4,806,835
2017-07-31 $54.68 $54.80 $54.63 $54.76 $50.29 2,854,161
2017-07-28 $54.41 $54.60 $54.38 $54.58 $50.12 2,834,088
2017-07-27 $54.49 $54.49 $54.30 $54.42 $49.98 6,378,501
2017-07-26 $54.10 $54.26 $53.98 $54.24 $49.81 5,565,957
2017-07-25 $54.13 $54.25 $54.05 $54.06 $49.65 4,581,425
2017-07-24 $54.25 $54.27 $54.10 $54.25 $49.82 2,889,101
2017-07-21 $54.24 $54.40 $54.21 $54.36 $49.92 4,349,053
2017-07-20 $54.24 $54.35 $54.18 $54.26 $49.83 5,541,698
2017-07-19 $54.00 $54.09 $53.97 $54.06 $49.65 3,381,290
2017-07-18 $53.78 $53.86 $53.75 $53.84 $49.44 5,013,258
2017-07-17 $53.63 $53.75 $53.54 $53.56 $49.19 5,914,149
2017-07-14 $53.71 $53.72 $53.53 $53.63 $49.25 5,660,041
2017-07-13 $53.43 $53.52 $53.37 $53.50 $49.13 3,427,549
2017-07-12 $53.49 $53.61 $53.49 $53.57 $49.20 4,816,314
2017-07-11 $53.05 $53.21 $52.99 $53.20 $48.86 5,612,785
2017-07-10 $52.84 $52.96 $52.81 $52.84 $48.53 6,575,150
2017-07-07 $52.81 $53.00 $52.81 $52.98 $48.65 4,266,356
2017-07-06 $53.10 $53.10 $52.93 $53.01 $48.68 22,679,752
2017-07-05 $53.30 $53.43 $53.22 $53.40 $49.04 4,338,238
2017-07-03 $53.59 $53.60 $53.35 $53.39 $49.03 6,118,231
2017-06-30 $53.71 $53.76 $53.48 $53.65 $49.27 5,430,509
2017-06-29 $53.77 $53.85 $53.27 $53.47 $49.10 7,503,079
2017-06-28 $53.77 $54.04 $53.73 $54.01 $49.60 6,797,559
2017-06-27 $53.89 $53.90 $53.72 $53.77 $49.38 3,860,156
2017-06-26 $54.12 $54.16 $53.88 $53.90 $49.50 4,722,819
2017-06-23 $54.01 $54.08 $53.96 $54.05 $49.64 3,424,601
2017-06-22 $54.05 $54.10 $54.00 $54.09 $49.67 9,904,960
2017-06-21 $53.98 $54.00 $53.91 $53.98 $49.57 7,067,602
2017-06-20 $54.06 $54.15 $54.03 $54.06 $49.65 11,766,974
2017-06-19 $54.34 $54.43 $54.30 $54.39 $49.63 8,283,112
2017-06-16 $54.06 $54.23 $54.02 $54.22 $49.47 8,192,761
2017-06-15 $53.86 $54.05 $53.75 $54.00 $49.27 10,854,694
2017-06-14 $54.64 $54.71 $54.40 $54.53 $49.76 6,849,846
2017-06-13 $54.49 $54.58 $54.45 $54.56 $49.78 3,466,346
2017-06-12 $54.19 $54.31 $54.14 $54.26 $49.51 4,420,430
2017-06-09 $54.15 $54.34 $53.92 $54.09 $49.36 8,924,614
2017-06-08 $54.61 $54.63 $54.50 $54.58 $49.80 9,928,587
2017-06-07 $54.82 $54.84 $54.68 $54.71 $49.92 2,958,678
2017-06-06 $54.72 $54.81 $54.68 $54.73 $49.94 3,551,298
2017-06-05 $54.68 $54.76 $54.65 $54.69 $49.90 3,887,156
2017-06-02 $54.61 $54.90 $54.55 $54.90 $50.09 6,194,511
2017-06-01 $53.70 $53.78 $53.62 $53.77 $49.06 6,246,210
2017-05-31 $53.39 $53.39 $53.23 $53.29 $48.63 2,829,089
2017-05-30 $53.24 $53.37 $53.20 $53.29 $48.63 3,478,795
2017-05-26 $53.03 $53.18 $52.98 $53.18 $48.52 2,552,964
2017-05-25 $53.09 $53.19 $53.05 $53.15 $48.50 2,368,260
2017-05-24 $52.90 $53.01 $52.83 $53.01 $48.37 2,855,214
2017-05-23 $53.14 $53.18 $53.07 $53.09 $48.44 3,325,880
2017-05-22 $53.00 $53.07 $52.96 $53.02 $48.38 2,777,886
2017-05-19 $52.87 $53.08 $52.83 $53.05 $48.41 6,983,610
2017-05-18 $52.42 $52.67 $52.33 $52.62 $48.01 5,130,370
2017-05-17 $52.60 $52.67 $52.43 $52.48 $47.89 7,070,036
2017-05-16 $52.64 $52.67 $52.44 $52.56 $47.96 3,930,351
2017-05-15 $52.52 $52.60 $52.49 $52.52 $47.92 4,032,086
2017-05-12 $52.36 $52.45 $52.33 $52.37 $47.79 4,669,248
2017-05-11 $52.32 $52.35 $52.22 $52.24 $47.67 6,924,483
2017-05-10 $52.47 $52.48 $52.38 $52.38 $47.79 5,114,185
2017-05-09 $52.64 $52.68 $52.54 $52.62 $48.01 7,210,547
2017-05-08 $52.88 $52.91 $52.76 $52.79 $48.17 12,056,467
2017-05-05 $52.54 $52.79 $52.50 $52.77 $48.15 5,867,523
2017-05-04 $52.28 $52.50 $52.23 $52.48 $47.89 6,380,711
2017-05-03 $52.15 $52.44 $52.08 $52.35 $47.77 3,868,419
2017-05-02 $52.32 $52.34 $52.20 $52.22 $47.65 4,027,511
2017-05-01 $52.05 $52.11 $51.99 $52.06 $47.50 3,742,242
2017-04-28 $51.91 $51.93 $51.84 $51.86 $47.32 6,285,128
2017-04-27 $52.13 $52.17 $52.02 $52.11 $47.55 7,082,180
2017-04-26 $52.09 $52.22 $52.06 $52.07 $47.51 7,508,925
2017-04-25 $52.05 $52.15 $51.99 $52.01 $47.46 3,638,518
2017-04-24 $51.82 $51.85 $51.72 $51.82 $47.28 5,117,447
2017-04-21 $51.45 $51.51 $51.41 $51.46 $46.96 6,415,536
2017-04-20 $51.19 $51.32 $51.18 $51.27 $46.78 11,182,137
2017-04-19 $51.11 $51.14 $50.90 $50.96 $46.50 4,284,519
2017-04-18 $50.96 $50.99 $50.85 $50.99 $46.53 5,455,745
2017-04-17 $51.07 $51.20 $51.04 $51.15 $46.67 5,103,353
2017-04-13 $50.73 $50.73 $50.58 $50.61 $46.18 3,676,739
2017-04-12 $50.97 $51.10 $50.88 $51.04 $46.57 4,377,514
2017-04-11 $51.11 $51.22 $50.91 $51.21 $46.73 4,957,010
2017-04-10 $50.90 $51.01 $50.85 $50.95 $46.49 3,210,619
2017-04-07 $51.09 $51.20 $51.00 $51.07 $46.60 5,140,552
2017-04-06 $50.84 $50.97 $50.81 $50.96 $46.50 4,504,219
2017-04-05 $51.45 $51.56 $51.22 $51.22 $46.74 8,765,596
2017-04-04 $51.48 $51.67 $51.38 $51.58 $47.06 12,276,850
2017-04-03 $51.56 $51.79 $51.46 $51.76 $47.23 5,719,287
2017-03-31 $51.32 $51.52 $51.29 $51.50 $46.99 6,983,556
2017-03-30 $51.97 $52.04 $51.94 $51.98 $47.43 4,347,069
2017-03-29 $52.19 $52.28 $52.17 $52.27 $47.69 5,097,343
2017-03-28 $52.10 $52.38 $52.09 $52.34 $47.76 8,114,563
2017-03-27 $51.65 $51.97 $51.61 $51.90 $47.36 5,845,997
2017-03-24 $51.86 $52.04 $51.86 $51.87 $47.33 6,053,330
2017-03-23 $51.44 $51.69 $51.39 $51.55 $47.04 5,926,007
2017-03-22 $51.38 $51.55 $51.29 $51.51 $47.00 5,885,051
2017-03-21 $51.99 $52.01 $51.37 $51.44 $46.94 10,785,764
2017-03-20 $51.91 $51.99 $51.73 $51.85 $47.31 4,450,551
2017-03-17 $51.80 $51.91 $51.74 $51.83 $47.29 5,346,861
2017-03-16 $52.06 $52.09 $51.64 $51.66 $47.14 10,675,411
2017-03-15 $51.34 $51.88 $51.33 $51.76 $47.23 9,534,506
2017-03-14 $51.32 $51.34 $51.20 $51.24 $46.75 13,286,318
2017-03-13 $51.58 $51.65 $51.53 $51.60 $47.08 4,795,801
2017-03-10 $51.29 $51.38 $51.23 $51.34 $46.85 5,086,324
2017-03-09 $50.86 $51.01 $50.84 $50.97 $46.51 3,791,591
2017-03-08 $51.07 $51.10 $50.93 $50.97 $46.51 3,220,119
2017-03-07 $51.21 $51.29 $51.13 $51.13 $46.65 4,147,553
2017-03-06 $51.23 $51.29 $51.15 $51.25 $46.76 4,109,305
2017-03-03 $51.29 $51.39 $51.18 $51.37 $46.87 4,988,469
2017-03-02 $51.54 $51.55 $51.29 $51.34 $46.85 5,496,725
2017-03-01 $51.69 $51.97 $51.66 $51.83 $47.29 6,661,408
2017-02-28 $51.33 $51.38 $51.16 $51.23 $46.75 5,878,270
2017-02-27 $51.26 $51.37 $51.21 $51.36 $46.86 3,577,364
2017-02-24 $51.37 $51.54 $51.37 $51.52 $47.01 5,574,146
2017-02-23 $51.72 $51.76 $51.53 $51.63 $47.11 4,927,525
2017-02-22 $51.60 $51.69 $51.52 $51.68 $47.16 10,714,426
2017-02-21 $51.49 $51.70 $51.49 $51.62 $47.10 4,198,448
2017-02-17 $50.97 $51.20 $50.93 $51.19 $46.71 4,522,586
2017-02-16 $51.08 $51.23 $50.99 $51.22 $46.74 7,488,469
2017-02-15 $50.94 $51.20 $50.91 $51.16 $46.68 5,581,667
2017-02-14 $51.09 $51.26 $50.89 $51.21 $46.73 8,107,935
2017-02-13 $51.50 $51.70 $51.50 $51.58 $47.06 2,734,531
2017-02-10 $51.30 $51.42 $51.26 $51.38 $46.88 4,302,909
2017-02-09 $50.84 $51.12 $50.72 $51.02 $46.55 5,790,853
2017-02-08 $51.11 $51.13 $51.01 $51.09 $46.62 3,059,275
2017-02-07 $50.92 $50.99 $50.90 $50.94 $46.48 3,109,963
2017-02-06 $50.80 $50.99 $50.72 $50.97 $46.51 3,333,008
2017-02-03 $50.87 $51.12 $50.84 $51.05 $46.58 6,329,503
2017-02-02 $50.69 $50.85 $50.63 $50.82 $46.37 4,008,403
2017-02-01 $50.96 $51.02 $50.78 $50.84 $46.39 9,633,265
2017-01-31 $50.58 $50.65 $50.32 $50.57 $46.14 10,312,788
2017-01-30 $50.71 $50.75 $50.41 $50.69 $46.25 7,351,514
2017-01-27 $50.98 $51.02 $50.76 $50.83 $46.38 6,429,324
2017-01-26 $51.46 $51.50 $51.25 $51.25 $46.76 7,892,066
2017-01-25 $50.89 $51.19 $50.84 $51.18 $46.70 14,351,239
2017-01-24 $50.41 $50.69 $50.37 $50.65 $46.22 5,980,870
2017-01-23 $50.37 $50.60 $50.33 $50.52 $46.10 9,606,970
2017-01-20 $50.56 $50.61 $50.37 $50.49 $46.07 5,806,807
2017-01-19 $50.28 $50.31 $50.02 $50.17 $45.78 5,322,257
2017-01-18 $50.29 $50.40 $50.17 $50.31 $45.91 5,028,507
2017-01-17 $50.33 $50.47 $50.22 $50.32 $45.92 8,532,318
2017-01-13 $50.70 $50.92 $50.64 $50.89 $46.44 7,652,700
2017-01-12 $50.56 $50.60 $50.28 $50.57 $46.14 8,867,823
2017-01-11 $50.37 $50.67 $50.36 $50.65 $46.22 7,432,332
2017-01-10 $50.32 $50.47 $50.28 $50.32 $45.92 5,181,435
2017-01-09 $50.49 $50.52 $50.40 $50.51 $46.09 4,773,207
2017-01-06 $50.41 $50.56 $50.37 $50.46 $46.04 3,625,684
2017-01-05 $50.51 $50.64 $50.47 $50.54 $46.12 7,376,118
2017-01-04 $49.98 $50.28 $49.98 $50.25 $45.85 10,819,623
2017-01-03 $49.06 $49.29 $48.93 $49.26 $44.95 9,607,298
2016-12-30 $48.99 $49.04 $48.80 $48.86 $44.58 3,375,201
2016-12-29 $48.93 $49.00 $48.79 $48.88 $44.60 4,893,597
2016-12-28 $49.49 $49.52 $49.34 $49.38 $45.06 3,747,010
2016-12-27 $49.47 $49.52 $49.42 $49.45 $45.12 3,921,182
2016-12-23 $49.74 $49.80 $49.68 $49.76 $45.40 5,535,042
2016-12-22 $49.54 $49.67 $49.52 $49.67 $45.32 4,831,963
2016-12-21 $49.74 $49.77 $49.65 $49.75 $45.40 4,535,508
2016-12-20 $50.54 $50.63 $50.52 $50.60 $45.64 5,626,392
2016-12-19 $50.44 $50.66 $50.44 $50.55 $45.59 5,270,204
2016-12-16 $50.17 $50.26 $50.01 $50.12 $45.20 8,551,966
2016-12-15 $50.45 $50.58 $50.36 $50.56 $45.60 10,029,570
2016-12-14 $51.04 $51.09 $50.47 $50.56 $45.60 14,210,981
2016-12-13 $51.20 $51.39 $51.16 $51.35 $46.31 8,064,383
2016-12-12 $50.94 $50.98 $50.70 $50.75 $45.77 4,834,864
2016-12-09 $51.14 $51.28 $51.08 $51.25 $46.22 4,548,767
2016-12-08 $50.96 $51.19 $50.95 $51.10 $46.09 9,039,228
2016-12-07 $50.02 $50.61 $50.02 $50.52 $45.56 6,891,275
2016-12-06 $49.64 $49.87 $49.59 $49.78 $44.90 8,993,553
2016-12-05 $49.51 $49.75 $49.51 $49.56 $44.70 13,174,213
2016-12-02 $49.49 $49.63 $49.43 $49.62 $44.75 5,473,039
2016-12-01 $49.62 $49.66 $49.40 $49.47 $44.62 7,011,828
2016-11-30 $50.10 $50.11 $49.84 $49.89 $45.00 9,578,986
2016-11-29 $49.91 $50.19 $49.84 $49.97 $45.07 12,383,187
2016-11-28 $49.79 $49.96 $49.77 $49.92 $45.02 9,328,816
2016-11-25 $49.43 $49.52 $49.37 $49.49 $44.63 8,166,055
2016-11-23 $49.58 $49.95 $49.55 $49.91 $45.01 7,402,005
2016-11-22 $49.92 $49.95 $49.69 $49.91 $45.01 9,422,817
2016-11-21 $49.58 $49.83 $49.58 $49.79 $44.90 5,450,778
2016-11-18 $49.46 $49.53 $49.35 $49.39 $44.54 8,065,715
2016-11-17 $49.76 $50.16 $49.75 $50.14 $45.22 16,206,221
2016-11-16 $49.56 $49.67 $49.39 $49.40 $44.55 14,430,883
2016-11-15 $49.46 $49.71 $49.45 $49.64 $44.77 15,461,404
2016-11-14 $49.46 $49.57 $49.31 $49.56 $44.70 10,236,070
2016-11-11 $49.43 $49.57 $49.30 $49.50 $44.64 7,455,073
2016-11-10 $49.50 $49.68 $49.12 $49.43 $44.58 20,034,831
2016-11-09 $49.25 $49.72 $49.17 $49.39 $44.54 19,423,827
2016-11-08 $49.60 $50.00 $49.56 $49.81 $44.92 11,176,782
2016-11-07 $49.75 $49.87 $49.70 $49.87 $44.98 8,221,100
2016-11-04 $12.39 $12.43 $12.36 $12.38 $44.66 5,574,387
2016-11-03 $12.54 $12.56 $12.49 $12.53 $45.20 6,354,142
2016-11-02 $12.54 $12.57 $12.47 $12.50 $45.09 6,830,615
2016-11-01 $12.63 $12.63 $12.53 $12.58 $45.38 5,513,103
2016-10-31 $12.62 $12.65 $12.59 $12.63 $45.56 6,951,728
2016-10-28 $12.57 $12.62 $12.56 $12.62 $45.53 7,114,512
2016-10-27 $12.60 $12.62 $12.56 $12.60 $45.46 3,171,967
2016-10-26 $12.56 $12.60 $12.56 $12.58 $45.38 2,752,584
2016-10-25 $12.56 $12.60 $12.54 $12.60 $45.46 3,010,565
2016-10-24 $12.59 $12.60 $12.55 $12.59 $45.42 2,571,023
2016-10-21 $12.51 $12.58 $12.50 $12.57 $45.35 2,323,083
2016-10-20 $12.55 $12.60 $12.52 $12.57 $45.35 8,132,123
2016-10-19 $12.48 $12.51 $12.46 $12.46 $44.95 2,998,462
2016-10-18 $12.42 $12.46 $12.41 $12.42 $44.81 4,087,624
2016-10-17 $12.36 $12.38 $12.34 $12.35 $44.55 2,638,908
2016-10-14 $12.36 $12.38 $12.32 $12.34 $44.52 5,307,646
2016-10-13 $12.28 $12.36 $12.25 $12.34 $44.52 5,860,039
2016-10-12 $12.37 $12.37 $12.32 $12.36 $44.59 3,505,690
2016-10-11 $12.44 $12.45 $12.36 $12.38 $44.66 7,517,893
2016-10-10 $12.48 $12.52 $12.48 $12.49 $45.06 1,849,277
2016-10-07 $12.45 $12.46 $12.37 $12.45 $44.91 5,243,110
2016-10-06 $12.42 $12.46 $12.41 $12.45 $44.91 19,146,833
2016-10-05 $12.49 $12.52 $12.47 $12.51 $45.13 6,433,092
2016-10-04 $12.52 $12.54 $12.41 $12.43 $44.84 10,868,287
2016-10-03 $12.48 $12.51 $12.47 $12.50 $45.09 4,016,138
2016-09-30 $12.50 $12.58 $12.49 $12.54 $45.24 12,356,942
2016-09-29 $12.60 $12.62 $12.53 $12.56 $45.31 5,824,139
2016-09-28 $12.64 $12.66 $12.58 $12.65 $45.64 9,971,130
2016-09-27 $12.63 $12.68 $12.61 $12.67 $45.71 6,619,492
2016-09-26 $12.51 $12.53 $12.49 $12.53 $45.20 3,456,547
2016-09-23 $12.64 $12.66 $12.62 $12.64 $45.60 4,781,695
2016-09-22 $12.85 $12.87 $12.79 $12.82 $46.25 9,217,883
2016-09-21 $12.64 $12.70 $12.56 $12.66 $45.67 12,665,656
2016-09-20 $12.32 $12.35 $12.29 $12.30 $44.37 9,654,484
2016-09-19 $12.18 $12.21 $12.13 $12.13 $43.76 3,246,472
2016-09-16 $12.11 $12.13 $12.06 $12.09 $43.62 3,915,194
2016-09-15 $12.10 $12.22 $12.08 $12.19 $43.98 5,888,695
2016-09-14 $12.13 $12.19 $12.09 $12.13 $43.76 7,787,222
2016-09-13 $12.30 $12.32 $12.16 $12.21 $44.05 10,113,461
2016-09-12 $12.30 $12.44 $12.29 $12.43 $44.84 8,716,954
2016-09-09 $12.42 $12.44 $12.32 $12.33 $44.48 7,286,463
2016-09-08 $12.56 $12.58 $12.50 $12.53 $45.20 6,902,014
2016-09-07 $12.65 $12.66 $12.57 $12.59 $45.42 6,845,821
2016-09-06 $12.45 $12.54 $12.45 $12.53 $45.20 6,240,218
2016-09-02 $12.44 $12.47 $12.42 $12.46 $44.95 5,568,594
2016-09-01 $12.36 $12.38 $12.32 $12.37 $44.63 5,755,442
2016-08-31 $12.28 $12.28 $12.21 $12.28 $44.30 7,046,416
2016-08-30 $12.26 $12.29 $12.25 $12.26 $44.23 11,420,325
2016-08-29 $12.24 $12.28 $12.21 $12.26 $44.23 11,882,504
2016-08-26 $12.27 $12.34 $12.16 $12.22 $44.08 9,013,436
2016-08-25 $12.32 $12.35 $12.30 $12.31 $44.41 3,118,675
2016-08-24 $12.39 $12.39 $12.35 $12.37 $44.63 4,891,405
2016-08-23 $12.38 $12.41 $12.36 $12.38 $44.66 4,096,835
2016-08-22 $12.32 $12.37 $12.29 $12.37 $44.63 9,194,870
2016-08-19 $12.26 $12.30 $12.24 $12.30 $44.37 3,119,848
2016-08-18 $12.29 $12.35 $12.28 $12.33 $44.48 4,446,680
2016-08-17 $12.35 $12.40 $12.32 $12.39 $44.70 6,224,161
2016-08-16 $12.29 $12.32 $12.28 $12.29 $44.34 4,135,455
2016-08-15 $12.38 $12.43 $12.38 $12.40 $44.73 4,052,305
2016-08-12 $12.35 $12.39 $12.31 $12.33 $44.48 9,513,613
2016-08-11 $12.37 $12.40 $12.34 $12.39 $44.70 5,012,932
2016-08-10 $12.35 $12.35 $12.29 $12.30 $44.37 5,616,185
2016-08-09 $12.22 $12.29 $12.22 $12.26 $44.23 10,302,063
2016-08-08 $12.17 $12.18 $12.13 $12.15 $43.83 4,552,833
2016-08-05 $12.07 $12.11 $12.05 $12.10 $43.65 4,651,847
2016-08-04 $12.02 $12.06 $11.99 $12.06 $43.51 8,301,547
2016-08-03 $11.84 $11.90 $11.83 $11.89 $42.89 6,481,755
2016-08-02 $11.99 $11.99 $11.87 $11.95 $43.11 14,721,699
2016-08-01 $12.10 $12.14 $12.08 $12.10 $43.65 5,825,517
2016-07-29 $12.05 $12.09 $12.03 $12.06 $43.51 11,570,400
2016-07-28 $11.79 $11.88 $11.75 $11.85 $42.75 14,055,897
2016-07-27 $11.91 $11.91 $11.79 $11.85 $42.75 8,352,754
2016-07-26 $11.87 $11.90 $11.81 $11.83 $42.68 9,168,231
2016-07-25 $11.85 $11.86 $11.78 $11.82 $42.64 4,869,013
2016-07-22 $11.86 $11.89 $11.85 $11.86 $42.79 4,108,056
2016-07-21 $11.82 $11.85 $11.79 $11.84 $42.71 6,978,692
2016-07-20 $11.91 $11.95 $11.90 $11.93 $43.04 6,254,646
2016-07-19 $11.85 $11.86 $11.80 $11.83 $42.68 9,621,457
2016-07-18 $11.88 $11.93 $11.87 $11.91 $42.97 8,514,518
2016-07-15 $11.88 $11.91 $11.86 $11.88 $42.86 17,380,729
2016-07-14 $11.91 $11.96 $11.90 $11.92 $43.00 7,142,126
2016-07-13 $11.90 $11.91 $11.86 $11.90 $42.93 7,275,795
2016-07-12 $11.94 $11.97 $11.92 $11.92 $43.00 11,592,294
2016-07-11 $11.79 $11.90 $11.79 $11.85 $42.75 12,156,412
2016-07-08 $11.46 $11.59 $11.46 $11.57 $41.74 6,326,692
2016-07-07 $11.49 $11.54 $11.45 $11.49 $41.45 6,434,284
2016-07-06 $11.42 $11.48 $11.36 $11.48 $41.41 12,077,140
2016-07-05 $11.52 $11.55 $11.46 $11.48 $41.41 6,161,034
2016-07-01 $11.47 $11.53 $11.46 $11.48 $41.41 13,445,943
2016-06-30 $11.46 $11.53 $11.42 $11.50 $41.49 27,695,203
2016-06-29 $11.56 $11.62 $11.53 $11.60 $41.85 5,931,695
2016-06-28 $11.44 $11.47 $11.35 $11.45 $41.31 10,830,159
2016-06-27 $11.34 $11.35 $11.15 $11.28 $40.69 18,817,075
2016-06-24 $11.30 $11.47 $11.29 $11.34 $40.91 16,162,926
2016-06-23 $11.78 $11.83 $11.74 $11.83 $42.68 14,776,037
2016-06-22 $11.64 $11.69 $11.57 $11.57 $41.74 11,368,074
2016-06-21 $11.83 $11.88 $11.76 $11.77 $42.13 12,580,847
2016-06-20 $11.72 $11.78 $11.67 $11.69 $41.84 8,781,692
2016-06-17 $11.40 $11.49 $11.34 $11.43 $40.91 12,884,540
2016-06-16 $11.35 $11.46 $11.27 $11.45 $40.98 8,175,115
2016-06-15 $11.48 $11.56 $11.46 $11.50 $41.16 8,396,946
2016-06-14 $11.37 $11.41 $11.30 $11.39 $40.77 11,500,171
2016-06-13 $11.47 $11.54 $11.42 $11.44 $40.95 7,450,494
2016-06-10 $11.69 $11.69 $11.59 $11.65 $41.70 6,865,732
2016-06-09 $11.86 $11.88 $11.82 $11.86 $42.45 5,708,462
2016-06-08 $12.00 $12.02 $11.98 $12.00 $42.95 3,245,258
2016-06-07 $11.92 $11.97 $11.92 $11.93 $42.70 5,112,553
2016-06-06 $11.83 $11.90 $11.80 $11.85 $42.41 5,747,001
2016-06-03 $11.71 $11.73 $11.64 $11.73 $41.98 6,626,511
2016-06-02 $11.64 $11.69 $11.62 $11.68 $41.80 10,236,246
2016-06-01 $11.78 $11.80 $11.74 $11.78 $42.16 3,615,222
2016-05-31 $11.83 $11.85 $11.77 $11.79 $42.20 11,470,931
2016-05-27 $11.68 $11.72 $11.68 $11.70 $41.86 3,565,447
2016-05-26 $11.70 $11.74 $11.69 $11.73 $41.98 4,710,386
2016-05-25 $11.70 $11.78 $11.70 $11.74 $42.02 6,081,989
2016-05-24 $11.59 $11.68 $11.59 $11.66 $41.71 8,305,383
2016-05-23 $11.60 $11.62 $11.57 $11.57 $41.41 5,638,516
2016-05-20 $11.60 $11.64 $11.57 $11.62 $41.59 8,098,577
2016-05-19 $11.52 $11.57 $11.49 $11.54 $41.30 6,092,943
2016-05-18 $11.64 $11.74 $11.61 $11.62 $41.59 9,106,133
2016-05-17 $11.70 $11.71 $11.60 $11.61 $41.55 6,232,952
2016-05-16 $11.61 $11.71 $11.61 $11.69 $41.84 5,307,198
2016-05-13 $11.54 $11.60 $11.51 $11.53 $41.27 5,874,851
2016-05-12 $11.76 $11.76 $11.64 $11.69 $41.84 7,496,943
2016-05-11 $11.71 $11.72 $11.60 $11.60 $41.52 8,621,204
2016-05-10 $11.70 $11.83 $11.70 $11.82 $42.31 9,915,600
2016-05-09 $11.62 $11.64 $11.53 $11.53 $41.27 10,071,195
2016-05-06 $11.48 $11.58 $11.47 $11.54 $41.30 10,466,291
2016-05-05 $11.48 $11.51 $11.44 $11.48 $41.09 9,365,111
2016-05-04 $11.46 $11.49 $11.39 $11.42 $40.87 15,669,858
2016-05-03 $11.56 $11.58 $11.48 $11.52 $41.23 14,891,808
2016-05-02 $11.62 $11.68 $11.58 $11.63 $41.63 8,251,703
2016-04-29 $11.49 $11.52 $11.38 $11.42 $40.87 17,211,947
2016-04-28 $11.67 $11.76 $11.46 $11.52 $41.23 25,494,271
2016-04-27 $12.00 $12.08 $11.99 $12.07 $43.20 10,131,517
2016-04-26 $12.04 $12.10 $12.02 $12.08 $43.24 6,364,470
2016-04-25 $12.10 $12.13 $12.05 $12.13 $43.42 6,642,413
2016-04-22 $12.20 $12.25 $12.16 $12.21 $43.70 8,803,006
2016-04-21 $12.14 $12.17 $12.08 $12.12 $43.38 8,789,429
2016-04-20 $12.09 $12.22 $12.07 $12.12 $43.38 15,165,980
2016-04-19 $12.07 $12.11 $12.02 $12.05 $43.13 8,248,379
2016-04-18 $11.75 $11.87 $11.73 $11.87 $42.48 7,287,455
2016-04-15 $11.84 $11.84 $11.77 $11.78 $42.16 9,419,552
2016-04-14 $11.91 $11.95 $11.86 $11.89 $42.56 14,547,391
2016-04-13 $11.80 $11.87 $11.78 $11.84 $42.38 12,776,296
2016-04-12 $11.48 $11.58 $11.44 $11.52 $41.23 13,551,333
2016-04-11 $11.34 $11.38 $11.26 $11.26 $40.30 9,862,065
2016-04-08 $11.35 $11.39 $11.31 $11.33 $40.55 15,886,446
2016-04-07 $11.11 $11.14 $10.96 $11.01 $39.41 29,448,600
2016-04-06 $10.95 $11.07 $10.90 $11.07 $39.62 13,164,849
2016-04-05 $10.87 $10.93 $10.85 $10.89 $38.98 8,374,585
2016-04-04 $11.16 $11.17 $11.09 $11.13 $39.84 7,186,552
2016-04-01 $11.08 $11.18 $11.04 $11.13 $39.84 11,209,807
2016-03-31 $11.45 $11.48 $11.41 $11.41 $40.84 9,037,178
2016-03-30 $11.60 $11.66 $11.60 $11.60 $41.52 9,940,424
2016-03-29 $11.50 $11.64 $11.49 $11.64 $41.66 6,798,111
2016-03-28 $11.51 $11.56 $11.51 $11.52 $41.23 4,587,727
2016-03-24 $11.29 $11.36 $11.28 $11.35 $40.62 5,884,891
2016-03-23 $11.49 $11.50 $11.41 $11.42 $40.87 6,077,819
2016-03-22 $11.55 $11.59 $11.53 $11.57 $41.41 7,667,028
2016-03-21 $11.45 $11.51 $11.43 $11.50 $41.16 4,524,612
2016-03-18 $11.42 $11.48 $11.38 $11.45 $40.98 11,284,118
2016-03-17 $11.41 $11.52 $11.38 $11.49 $41.12 11,586,833
2016-03-16 $11.34 $11.49 $11.34 $11.45 $40.98 6,485,180
2016-03-15 $11.41 $11.44 $11.39 $11.43 $40.91 8,779,222
2016-03-14 $11.55 $11.59 $11.53 $11.58 $41.45 4,676,338
2016-03-11 $11.45 $11.54 $11.45 $11.53 $41.27 8,990,907
2016-03-10 $11.41 $11.45 $11.14 $11.23 $40.19 20,473,353
2016-03-09 $11.31 $11.33 $11.25 $11.28 $40.37 7,192,094
2016-03-08 $11.32 $11.37 $11.28 $11.29 $40.41 7,833,987
2016-03-07 $11.35 $11.43 $11.34 $11.40 $40.80 7,944,024
2016-03-04 $11.55 $11.57 $11.48 $11.52 $41.23 13,669,668
2016-03-03 $11.39 $11.43 $11.37 $11.40 $40.80 14,145,610
2016-03-02 $11.26 $11.33 $11.26 $11.32 $40.52 7,414,509
2016-03-01 $11.04 $11.18 $11.01 $11.16 $39.94 8,192,713
2016-02-29 $10.99 $11.02 $10.89 $10.89 $38.98 12,901,707
2016-02-26 $11.15 $11.18 $11.04 $11.06 $39.59 6,683,598
2016-02-25 $11.01 $11.08 $10.96 $11.07 $39.62 11,563,845
2016-02-24 $10.80 $10.95 $10.73 $10.94 $39.16 15,089,003
2016-02-23 $10.93 $10.94 $10.81 $10.83 $38.76 8,918,244
2016-02-22 $10.99 $11.05 $10.97 $11.01 $39.41 8,290,638
2016-02-19 $10.80 $10.85 $10.77 $10.83 $38.76 6,686,970
2016-02-18 $11.01 $11.02 $10.85 $10.88 $38.94 12,209,868
2016-02-17 $10.85 $10.93 $10.84 $10.88 $38.94 12,143,228
2016-02-16 $10.75 $10.80 $10.68 $10.79 $38.62 15,995,893
2016-02-12 $10.24 $10.44 $10.18 $10.41 $37.26 12,102,288
2016-02-11 $10.35 $10.41 $10.24 $10.32 $36.94 21,394,365
2016-02-10 $10.62 $10.73 $10.50 $10.53 $37.69 22,876,413
2016-02-09 $10.63 $10.79 $10.63 $10.72 $38.37 22,072,279
2016-02-08 $10.98 $10.98 $10.81 $10.93 $39.12 13,198,753
2016-02-05 $11.08 $11.09 $10.90 $10.95 $39.19 14,664,394
2016-02-04 $11.09 $11.21 $11.06 $11.14 $39.87 9,883,885
2016-02-03 $11.25 $11.25 $10.99 $11.17 $39.98 23,335,132
2016-02-02 $11.40 $11.42 $11.25 $11.31 $40.48 15,176,880
2016-02-01 $11.40 $11.49 $11.36 $11.43 $40.91 11,686,488
2016-01-29 $11.30 $11.50 $11.29 $11.50 $41.16 18,271,020
2016-01-28 $11.27 $11.28 $11.14 $11.23 $40.19 9,827,096
2016-01-27 $11.27 $11.38 $11.16 $11.21 $40.12 17,281,769
2016-01-26 $11.09 $11.21 $11.07 $11.20 $40.09 9,798,564
2016-01-25 $11.15 $11.20 $11.05 $11.05 $39.55 12,860,801
2016-01-22 $11.10 $11.30 $11.08 $11.29 $40.41 40,544,275
2016-01-21 $10.68 $10.90 $10.64 $10.80 $38.65 24,179,846
2016-01-20 $10.90 $10.92 $10.64 $10.84 $38.80 23,073,966
2016-01-19 $11.36 $11.36 $11.16 $11.27 $40.34 14,047,981
2016-01-15 $11.17 $11.25 $11.10 $11.18 $40.00 15,135,295
2016-01-14 $11.40 $11.55 $11.33 $11.50 $41.16 17,555,500
2016-01-13 $11.59 $11.61 $11.33 $11.36 $40.66 17,053,044
2016-01-12 $11.52 $11.54 $11.37 $11.46 $41.02 11,024,854
2016-01-11 $11.57 $11.59 $11.39 $11.52 $41.23 13,390,490
2016-01-08 $11.67 $11.68 $11.42 $11.44 $40.95 14,302,740
2016-01-07 $11.71 $11.78 $11.66 $11.69 $41.84 13,166,678
2016-01-06 $11.83 $11.90 $11.80 $11.87 $42.48 14,176,365
2016-01-05 $12.05 $12.10 $12.01 $12.08 $43.24 15,505,258
2016-01-04 $11.89 $11.96 $11.84 $11.93 $42.70 12,380,354
2015-12-31 $12.17 $12.21 $12.12 $12.12 $43.38 6,550,958
2015-12-30 $12.25 $12.27 $12.22 $12.24 $43.81 5,285,526
2015-12-29 $12.30 $12.36 $12.30 $12.31 $44.06 4,437,701
2015-12-28 $12.14 $12.15 $12.10 $12.13 $43.42 9,805,812
2015-12-24 $12.11 $12.15 $12.10 $12.12 $43.38 4,185,135
2015-12-23 $12.21 $12.28 $12.20 $12.27 $43.92 7,707,279
2015-12-22 $12.08 $12.15 $12.02 $12.14 $43.45 9,836,616
2015-12-21 $12.07 $12.08 $11.96 $12.05 $43.13 6,311,335
2015-12-18 $12.09 $12.14 $12.05 $12.10 $42.98 15,106,122
2015-12-17 $12.39 $12.40 $12.24 $12.25 $43.53 10,759,559
2015-12-16 $12.27 $12.38 $12.20 $12.37 $43.95 10,145,807
2015-12-15 $12.07 $12.12 $12.04 $12.07 $42.89 8,054,569
2015-12-14 $12.12 $12.14 $11.98 $12.12 $43.07 12,191,501
2015-12-11 $12.04 $12.06 $11.97 $12.01 $42.67 15,333,989
2015-12-10 $12.25 $12.26 $12.18 $12.20 $43.35 8,139,042
2015-12-09 $12.18 $12.25 $12.08 $12.09 $42.96 11,765,935
2015-12-08 $12.18 $12.23 $12.14 $12.23 $43.46 7,566,628
2015-12-07 $12.40 $12.41 $12.33 $12.39 $44.03 8,996,027
2015-12-04 $12.27 $12.43 $12.27 $12.42 $44.13 8,626,590
2015-12-03 $12.45 $12.45 $12.27 $12.35 $43.88 9,035,620
2015-12-02 $12.55 $12.55 $12.44 $12.47 $44.31 7,784,195
2015-12-01 $12.52 $12.57 $12.52 $12.57 $44.66 8,989,372
2015-11-30 $12.41 $12.41 $12.33 $12.38 $43.99 11,277,135
2015-11-27 $12.51 $12.51 $12.46 $12.48 $44.34 1,657,955
2015-11-25 $12.54 $12.57 $12.53 $12.54 $44.56 4,910,832
2015-11-24 $12.57 $12.65 $12.54 $12.62 $44.84 4,707,126
2015-11-23 $12.60 $12.62 $12.55 $12.56 $44.63 5,562,251
2015-11-20 $12.60 $12.64 $12.60 $12.62 $44.84 5,775,253
2015-11-19 $12.58 $12.60 $12.55 $12.56 $44.63 5,261,442
2015-11-18 $12.48 $12.58 $12.47 $12.56 $44.63 6,988,125
2015-11-17 $12.49 $12.56 $12.47 $12.50 $44.42 12,645,675
2015-11-16 $12.39 $12.49 $12.38 $12.47 $44.31 6,652,695
2015-11-13 $12.41 $12.44 $12.34 $12.35 $43.88 9,105,071
2015-11-12 $12.44 $12.48 $12.39 $12.41 $44.10 10,319,472
2015-11-11 $12.56 $12.60 $12.53 $12.53 $44.52 5,771,821
2015-11-10 $12.44 $12.50 $12.43 $12.48 $44.34 6,728,915
2015-11-09 $12.43 $12.43 $12.31 $12.35 $43.88 7,486,098
2015-11-06 $12.41 $12.45 $12.36 $12.40 $44.06 6,976,317
2015-11-05 $12.44 $12.48 $12.40 $12.43 $44.17 13,951,327
2015-11-04 $12.36 $12.38 $12.31 $12.34 $43.85 7,332,077
2015-11-03 $12.38 $12.44 $12.37 $12.40 $44.06 7,556,743
2015-11-02 $12.29 $12.43 $12.29 $12.41 $44.10 7,149,383
2015-10-30 $12.40 $12.40 $12.31 $12.32 $43.78 10,330,974
2015-10-29 $12.35 $12.39 $12.34 $12.38 $43.99 6,350,570
2015-10-28 $12.44 $12.53 $12.39 $12.52 $44.49 12,758,704
2015-10-27 $12.38 $12.40 $12.35 $12.40 $44.06 10,323,543
2015-10-26 $12.50 $12.53 $12.46 $12.50 $44.42 8,180,167
2015-10-23 $12.47 $12.55 $12.44 $12.51 $44.45 12,694,064
2015-10-22 $12.30 $12.45 $12.30 $12.39 $44.03 12,581,679
2015-10-21 $12.29 $12.30 $12.22 $12.24 $43.49 16,084,660
2015-10-20 $12.07 $12.11 $12.06 $12.08 $42.92 4,495,603
2015-10-19 $12.09 $12.16 $12.08 $12.15 $43.17 6,622,980
2015-10-16 $12.19 $12.22 $12.14 $12.21 $43.39 14,848,130
2015-10-15 $12.07 $12.17 $12.05 $12.15 $43.17 8,554,496
2015-10-14 $11.89 $11.94 $11.81 $11.85 $42.11 13,442,971
2015-10-13 $12.01 $12.07 $11.95 $11.99 $42.60 13,000,521
2015-10-12 $12.11 $12.12 $12.07 $12.12 $43.07 4,649,405
2015-10-09 $12.11 $12.13 $12.06 $12.10 $42.99 4,855,870
2015-10-08 $11.99 $12.09 $11.95 $12.07 $42.89 10,577,331
2015-10-07 $12.02 $12.06 $11.94 $12.03 $42.75 10,940,749
2015-10-06 $11.86 $11.89 $11.81 $11.84 $42.07 10,673,236
2015-10-05 $11.88 $11.97 $11.86 $11.94 $42.43 10,840,100
2015-10-02 $11.40 $11.65 $11.37 $11.65 $41.40 14,267,002
2015-10-01 $11.48 $11.52 $11.41 $11.51 $40.90 10,988,874
2015-09-30 $11.33 $11.44 $11.28 $11.42 $40.58 11,819,503
2015-09-29 $11.19 $11.24 $11.14 $11.19 $39.76 11,303,419
2015-09-28 $11.49 $11.51 $11.30 $11.33 $40.26 7,735,914
2015-09-25 $11.67 $11.69 $11.54 $11.61 $41.25 11,457,656
2015-09-24 $11.30 $11.34 $11.17 $11.33 $40.26 19,510,585
2015-09-23 $11.43 $11.44 $11.35 $11.41 $40.54 14,713,897
2015-09-22 $11.38 $11.45 $11.33 $11.41 $40.54 11,777,781
2015-09-21 $11.57 $11.63 $11.51 $11.58 $41.15 11,613,689
2015-09-18 $11.54 $11.62 $11.50 $11.51 $40.90 13,502,022
2015-09-17 $11.83 $12.02 $11.80 $11.89 $42.25 17,816,500
2015-09-16 $11.83 $11.91 $11.83 $11.90 $42.28 7,804,664
2015-09-15 $11.70 $11.83 $11.67 $11.80 $41.93 7,735,655
2015-09-14 $11.67 $11.71 $11.64 $11.71 $41.61 9,633,378
2015-09-11 $11.67 $11.75 $11.63 $11.74 $41.72 14,162,329
2015-09-10 $11.73 $11.78 $11.67 $11.73 $41.68 16,896,227
2015-09-09 $11.93 $11.95 $11.73 $11.74 $41.72 22,224,666
2015-09-08 $11.69 $11.76 $11.65 $11.76 $41.79 15,626,604

iShares MSCI Japan ETF (EWJ) News Headlines

The charts suggest more losses ahead for Japan stocks and this popular ETF, according to Katie Stockton

The chart analyst breaks down the action in the Nikkei 225 index and the 'EWJ' ETF.

cnbc.com March 31, 2025

The rest of the world is trouncing the U.S. stock market. Why that could continue

It's been a banner year for international stocks compared to the U.S.

cnbc.com May 28, 2025

Investors are piling into big, short Treasury bets alongside Warren Buffett

Investors are staying as short as possible with their fixed-income investments. ETF experts explain why the bond market is bearish on longer maturiti…

cnbc.com June 1, 2025
Recent iShares MSCI Japan ETF (EWJ) News
Similar Companies to iShares MSCI Japan ETF (EWJ) 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.