iShares MSCI Mexico ETF (EWW) Exchange: NYSE ARCA

Data as of March 29, 2024

$65.64 ($0.40) 0.61%

iShares MSCI Mexico ETF - Daily Information
Click for more stock information on iShares MSCI Mexico ETF.
Daily Information Data
Date March 29, 2024
Open $65.24
Previous Close $65.64
High $66.17
Low $64.93
Adjusted Open $65.24
Previous Adjusted Close $65.64
Adjusted High $66.17
Adjusted Low $64.93

About iShares MSCI Mexico ETF (EWW)

The Fund seeks to track the investment results of the MSCI Mexico IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Mexican Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-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 communication services, consumer staples and financials 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 80% 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 Mexico ETF (EWW)

Date Open High Low Close Adj.Close Volume
2024-03-01 $65.24 $66.17 $64.93 $65.64 $65.64 3,831,580
2024-02-29 $65.08 $65.50 $64.71 $65.24 $65.24 3,238,160
2024-02-28 $65.62 $65.95 $64.49 $64.89 $64.89 2,309,024
2024-02-27 $66.16 $66.43 $65.92 $66.12 $66.12 2,635,683
2024-02-26 $66.53 $66.53 $65.92 $66.17 $66.17 1,934,763
2024-02-23 $67.30 $67.30 $66.22 $66.53 $66.53 2,570,239
2024-02-22 $67.70 $67.70 $66.50 $67.20 $67.20 2,355,148
2024-02-21 $67.54 $67.54 $66.79 $67.12 $67.12 2,412,464
2024-02-20 $67.81 $68.09 $67.11 $67.31 $67.31 1,715,656
2024-02-16 $67.47 $67.59 $67.07 $67.30 $67.30 2,354,410
2024-02-15 $67.37 $67.97 $67.30 $67.58 $67.58 1,814,738
2024-02-14 $67.38 $67.45 $66.92 $67.32 $67.32 1,904,563
2024-02-13 $66.66 $67.21 $66.29 $66.55 $66.55 2,423,959
2024-02-12 $67.52 $68.17 $67.37 $67.54 $67.54 1,577,812
2024-02-09 $67.78 $67.94 $67.38 $67.42 $67.42 1,747,343
2024-02-08 $68.76 $68.76 $67.41 $67.53 $67.53 1,819,736
2024-02-07 $69.12 $69.39 $68.53 $68.81 $68.81 1,782,967
2024-02-06 $67.99 $69.27 $67.74 $68.92 $68.92 3,568,504
2024-02-05 $67.58 $68.09 $66.98 $67.60 $67.60 1,322,139
2024-02-02 $67.18 $68.01 $67.11 $67.94 $67.94 2,337,135
2024-02-01 $66.76 $68.13 $66.70 $67.64 $67.64 2,775,294
2024-01-31 $66.89 $67.52 $66.53 $66.66 $66.66 2,088,487
2024-01-30 $66.08 $67.17 $66.07 $67.03 $67.03 1,776,810
2024-01-29 $66.61 $66.61 $65.91 $66.38 $66.38 1,908,713
2024-01-26 $65.60 $66.76 $65.45 $66.39 $66.39 2,754,838
2024-01-25 $64.85 $65.65 $63.85 $65.49 $65.49 2,326,303
2024-01-24 $65.25 $65.45 $64.38 $64.43 $64.43 3,041,453
2024-01-23 $64.33 $64.52 $63.69 $64.44 $64.44 1,503,120
2024-01-22 $65.19 $65.29 $63.83 $64.04 $64.04 1,615,000
2024-01-19 $64.16 $65.19 $63.81 $65.12 $65.12 2,089,043
2024-01-18 $63.80 $63.96 $63.20 $63.94 $63.94 2,316,172
2024-01-17 $64.04 $64.04 $63.04 $63.63 $63.63 3,240,552
2024-01-16 $65.00 $65.45 $64.28 $64.42 $64.42 3,083,049
2024-01-12 $66.65 $66.74 $66.21 $66.35 $66.35 2,943,097
2024-01-11 $65.57 $66.15 $65.15 $66.03 $66.03 2,420,758
2024-01-10 $65.29 $65.68 $65.08 $65.53 $65.53 1,667,833
2024-01-09 $66.45 $66.53 $65.21 $65.24 $65.24 2,704,329
2024-01-08 $66.87 $67.28 $66.70 $66.99 $66.99 2,632,868
2024-01-05 $65.73 $67.01 $65.65 $66.88 $66.88 2,779,806
2024-01-04 $65.71 $65.96 $65.02 $65.34 $65.34 3,610,804
2024-01-03 $67.06 $67.15 $65.63 $65.67 $65.67 5,388,358
2024-01-02 $67.39 $67.89 $66.75 $67.20 $67.20 2,233,532
2023-12-29 $68.33 $68.39 $67.82 $67.85 $67.85 1,462,541
2023-12-28 $68.61 $68.70 $67.90 $67.96 $67.96 1,481,440
2023-12-27 $68.68 $68.79 $68.14 $68.46 $68.46 2,047,166
2023-12-26 $68.30 $68.70 $68.02 $68.31 $68.31 1,151,944
2023-12-22 $68.34 $68.42 $67.60 $67.81 $67.81 1,400,690
2023-12-21 $66.93 $67.95 $66.93 $67.85 $67.85 2,418,473
2023-12-20 $67.77 $68.04 $66.50 $66.56 $66.56 2,585,552
2023-12-19 $68.95 $69.72 $68.57 $68.82 $67.77 3,018,654
2023-12-18 $68.11 $68.85 $67.03 $68.62 $67.58 3,491,662
2023-12-15 $67.78 $68.26 $67.29 $67.71 $66.68 4,182,263
2023-12-14 $65.30 $67.83 $65.01 $67.82 $66.79 4,629,427
2023-12-13 $64.45 $65.59 $63.81 $65.38 $64.39 3,001,430
2023-12-12 $64.04 $64.53 $63.21 $64.51 $63.53 2,060,452
2023-12-11 $63.67 $64.01 $63.53 $63.94 $62.97 1,235,838
2023-12-08 $63.90 $64.07 $63.44 $63.93 $62.96 1,341,726
2023-12-07 $63.97 $63.98 $63.14 $63.54 $62.57 1,179,776
2023-12-06 $63.96 $64.32 $63.72 $63.79 $62.82 2,053,494
2023-12-05 $62.96 $63.53 $62.22 $63.42 $62.46 1,149,743
2023-12-04 $63.47 $63.90 $62.62 $62.92 $61.96 2,341,693
2023-12-01 $63.68 $63.95 $63.13 $63.80 $63.80 2,888,044
2023-11-30 $61.81 $63.33 $61.37 $63.24 $63.24 3,256,914
2023-11-29 $62.22 $62.57 $61.97 $62.07 $62.07 972,257
2023-11-28 $61.99 $62.66 $61.93 $62.45 $62.45 1,264,914
2023-11-27 $63.01 $63.12 $61.91 $61.99 $61.99 1,589,165
2023-11-24 $62.96 $63.00 $62.42 $62.49 $62.49 873,434
2023-11-22 $62.08 $62.59 $62.03 $62.27 $62.27 910,015
2023-11-21 $62.72 $62.72 $61.69 $62.05 $62.05 2,044,772
2023-11-20 $62.34 $62.96 $62.11 $62.84 $62.84 1,178,275
2023-11-17 $61.71 $62.35 $61.65 $62.09 $62.09 1,691,296
2023-11-16 $62.03 $62.17 $61.36 $61.62 $61.62 1,415,196
2023-11-15 $61.58 $62.00 $61.38 $61.88 $61.88 2,163,645
2023-11-14 $60.06 $61.47 $60.00 $61.43 $61.43 2,767,269
2023-11-13 $58.74 $59.27 $58.49 $58.93 $58.93 1,145,994
2023-11-10 $58.26 $59.06 $57.84 $59.01 $59.01 1,841,215
2023-11-09 $59.08 $59.28 $57.86 $57.89 $57.89 2,234,139
2023-11-08 $59.26 $59.68 $58.74 $58.84 $58.84 1,450,400
2023-11-07 $59.91 $59.91 $58.94 $59.19 $59.19 1,887,264
2023-11-06 $59.60 $60.35 $59.39 $59.69 $59.69 3,476,858
2023-11-03 $59.15 $60.66 $59.15 $59.53 $59.53 4,579,316
2023-11-02 $57.52 $59.11 $57.39 $58.96 $58.96 5,321,057
2023-11-01 $55.08 $56.61 $54.99 $56.50 $56.50 2,398,458
2023-10-31 $54.87 $55.04 $54.34 $54.80 $54.80 2,496,345
2023-10-30 $54.80 $55.43 $54.62 $54.95 $54.95 1,448,987
2023-10-27 $54.99 $55.41 $54.40 $54.53 $54.53 3,796,312
2023-10-26 $53.30 $54.78 $53.27 $54.58 $54.58 2,260,592
2023-10-25 $52.84 $53.67 $52.80 $53.44 $53.44 2,747,847
2023-10-24 $53.34 $53.77 $53.01 $53.21 $53.21 1,959,733
2023-10-23 $52.88 $53.74 $52.43 $53.34 $53.34 2,049,528
2023-10-20 $53.33 $53.77 $53.11 $53.27 $53.27 1,814,374
2023-10-19 $54.01 $54.37 $53.50 $53.72 $53.72 3,786,394
2023-10-18 $54.93 $55.04 $53.83 $54.22 $54.22 3,173,962
2023-10-17 $55.32 $55.89 $55.05 $55.32 $55.32 2,331,701
2023-10-16 $55.15 $55.94 $55.01 $55.87 $55.87 2,183,981
2023-10-13 $55.81 $55.88 $54.69 $54.84 $54.84 2,546,490
2023-10-12 $56.68 $56.68 $55.01 $55.40 $55.40 3,526,555
2023-10-11 $56.58 $56.70 $56.12 $56.46 $56.46 2,450,239
2023-10-10 $54.73 $56.29 $54.56 $56.23 $56.23 2,855,440
2023-10-09 $54.21 $54.58 $53.51 $54.25 $54.25 2,652,168
2023-10-06 $53.73 $55.05 $52.97 $54.71 $54.71 3,241,897
2023-10-05 $55.00 $55.00 $53.18 $54.20 $54.20 6,085,976
2023-10-04 $56.25 $56.25 $55.14 $56.18 $56.18 2,560,683
2023-10-03 $57.37 $57.74 $55.72 $55.76 $55.76 4,422,695
2023-10-02 $57.94 $58.14 $57.01 $57.68 $57.68 3,234,106
2023-09-29 $59.15 $59.47 $58.09 $58.23 $58.23 1,998,465
2023-09-28 $57.73 $58.67 $57.73 $58.47 $58.47 2,262,146
2023-09-27 $58.08 $58.39 $57.49 $57.96 $57.96 2,409,395
2023-09-26 $58.39 $58.91 $58.11 $58.17 $58.17 2,054,052
2023-09-25 $59.50 $59.67 $58.76 $58.83 $58.83 2,105,042
2023-09-22 $60.34 $60.57 $59.97 $59.98 $59.98 2,074,022
2023-09-21 $60.73 $60.81 $59.94 $59.97 $59.97 2,406,678
2023-09-20 $60.97 $61.76 $60.87 $61.11 $61.11 2,030,590
2023-09-19 $60.16 $60.89 $59.93 $60.82 $60.82 1,865,817
2023-09-18 $59.71 $60.15 $59.18 $60.13 $60.13 2,486,235
2023-09-15 $60.36 $60.36 $59.60 $59.91 $59.91 2,662,164
2023-09-14 $60.27 $60.64 $59.87 $60.27 $60.27 2,003,262
2023-09-13 $60.32 $60.37 $59.73 $59.92 $59.92 2,670,634
2023-09-12 $60.00 $60.29 $59.72 $59.95 $59.95 2,564,522
2023-09-11 $59.73 $60.38 $59.72 $60.22 $60.22 1,866,246
2023-09-08 $59.15 $59.80 $59.11 $59.38 $59.38 1,812,168
2023-09-07 $59.68 $59.86 $59.04 $59.06 $59.06 1,247,962
2023-09-06 $59.66 $60.07 $59.40 $59.69 $59.69 2,264,182
2023-09-05 $60.99 $61.30 $59.96 $60.06 $60.06 2,454,962
2023-09-01 $62.13 $62.57 $61.23 $61.46 $61.46 3,066,541
2023-08-31 $64.32 $64.32 $61.54 $61.66 $61.66 5,731,886
2023-08-30 $64.08 $64.49 $63.87 $64.26 $64.26 1,678,994
2023-08-29 $63.30 $64.04 $62.70 $63.94 $63.94 1,432,832
2023-08-28 $63.24 $63.69 $62.94 $63.20 $63.20 1,504,297
2023-08-25 $62.70 $63.19 $62.19 $62.85 $62.85 2,261,972
2023-08-24 $63.26 $63.39 $62.33 $62.46 $62.46 2,108,071
2023-08-23 $62.47 $63.44 $62.44 $63.36 $63.36 2,325,665
2023-08-22 $62.20 $62.30 $61.89 $62.04 $62.04 1,623,924
2023-08-21 $61.83 $61.97 $61.35 $61.74 $61.74 1,237,003
2023-08-18 $61.50 $62.07 $61.12 $61.85 $61.85 1,879,650
2023-08-17 $62.68 $62.68 $61.47 $61.55 $61.55 2,344,726
2023-08-16 $62.03 $62.74 $61.90 $62.23 $62.23 2,221,213
2023-08-15 $61.84 $62.40 $61.42 $62.11 $62.11 2,309,695
2023-08-14 $61.82 $62.23 $61.26 $61.99 $61.99 1,761,835
2023-08-11 $62.31 $63.00 $61.93 $62.05 $62.05 2,940,975
2023-08-10 $63.42 $63.84 $62.69 $62.79 $62.79 1,518,390
2023-08-09 $62.32 $63.12 $62.12 $63.03 $63.03 1,244,052
2023-08-08 $62.49 $62.51 $61.52 $62.37 $62.37 2,111,614
2023-08-07 $62.85 $63.13 $62.36 $63.00 $63.00 1,903,953
2023-08-04 $61.86 $62.92 $61.79 $62.76 $62.76 2,775,165
2023-08-03 $61.11 $61.29 $60.48 $61.20 $61.20 3,824,008
2023-08-02 $63.16 $63.21 $61.86 $61.96 $61.96 3,120,876
2023-08-01 $64.75 $64.99 $63.59 $63.64 $63.64 2,562,048
2023-07-31 $65.36 $65.59 $64.80 $65.03 $65.03 1,988,989
2023-07-28 $65.43 $65.73 $64.91 $65.36 $65.36 1,570,789
2023-07-27 $64.84 $65.09 $64.27 $64.33 $64.33 2,969,336
2023-07-26 $63.50 $64.36 $63.26 $64.33 $64.33 1,374,635
2023-07-25 $63.41 $63.64 $63.17 $63.40 $63.40 1,342,089
2023-07-24 $63.17 $63.56 $62.70 $63.37 $63.37 1,556,742
2023-07-21 $63.13 $63.41 $62.66 $62.90 $62.90 1,326,712
2023-07-20 $63.80 $63.88 $63.00 $63.13 $63.13 1,542,078
2023-07-19 $64.33 $64.64 $63.83 $63.96 $63.96 1,380,170
2023-07-18 $63.88 $64.44 $63.59 $64.22 $64.22 1,137,270
2023-07-17 $63.55 $63.91 $62.99 $63.88 $63.88 1,628,368
2023-07-14 $64.14 $64.27 $63.58 $63.91 $63.91 1,416,631
2023-07-13 $63.63 $64.57 $63.63 $64.23 $64.23 3,270,778
2023-07-12 $64.11 $64.29 $63.52 $63.55 $63.55 2,743,081
2023-07-11 $62.73 $63.30 $62.16 $63.20 $63.20 1,936,413
2023-07-10 $62.60 $62.94 $62.41 $62.62 $62.62 1,494,632
2023-07-07 $61.91 $63.13 $61.75 $62.61 $62.61 2,247,414
2023-07-06 $62.49 $62.95 $61.06 $61.67 $61.67 2,812,950
2023-07-05 $62.84 $63.41 $62.82 $63.21 $63.21 1,512,456
2023-07-03 $62.42 $63.26 $62.41 $63.09 $63.09 1,583,048
2023-06-30 $61.98 $62.87 $61.89 $62.18 $62.18 3,645,429
2023-06-29 $62.25 $62.64 $62.01 $62.53 $62.53 1,784,820
2023-06-28 $62.75 $62.91 $61.97 $62.36 $62.36 2,615,635
2023-06-27 $62.20 $62.93 $61.92 $62.81 $62.81 3,258,565
2023-06-26 $61.80 $62.01 $61.58 $61.75 $61.75 1,613,647
2023-06-23 $61.70 $61.84 $61.38 $61.66 $61.66 1,613,279
2023-06-22 $62.67 $62.67 $61.90 $62.01 $62.01 2,644,442
2023-06-21 $62.91 $62.97 $62.33 $62.77 $62.77 1,988,652
2023-06-20 $63.70 $64.00 $62.80 $62.87 $62.87 2,214,338
2023-06-16 $64.26 $64.32 $63.87 $64.10 $64.10 1,845,476
2023-06-15 $64.11 $64.40 $63.71 $64.34 $64.34 2,482,123
2023-06-14 $63.32 $64.23 $63.26 $64.08 $64.08 2,193,577
2023-06-13 $62.71 $63.19 $62.46 $63.09 $63.09 1,788,246
2023-06-12 $62.90 $62.94 $62.39 $62.62 $62.62 1,185,330
2023-06-09 $62.51 $63.20 $62.48 $62.92 $62.92 2,124,510
2023-06-08 $61.93 $62.30 $61.51 $62.20 $62.20 1,501,983
2023-06-07 $62.20 $62.64 $61.86 $61.93 $61.93 2,294,592
2023-06-06 $61.15 $62.44 $61.13 $62.39 $61.93 2,251,412
2023-06-05 $60.82 $61.38 $60.75 $61.25 $60.80 1,841,546
2023-06-02 $60.60 $61.12 $60.46 $60.66 $60.21 2,644,033
2023-06-01 $59.89 $60.43 $59.79 $60.16 $59.72 1,801,702
2023-05-31 $59.92 $60.37 $59.30 $59.85 $59.41 3,365,046
2023-05-30 $61.69 $61.80 $59.92 $60.24 $59.80 3,680,663
2023-05-26 $60.52 $61.28 $60.31 $61.22 $60.77 2,099,701
2023-05-25 $59.88 $60.14 $59.25 $60.00 $59.56 2,313,988
2023-05-24 $59.61 $59.86 $59.31 $59.72 $59.28 3,461,252
2023-05-23 $59.34 $59.74 $58.77 $58.89 $58.46 3,062,186
2023-05-22 $60.51 $61.02 $59.57 $59.60 $59.16 3,495,062
2023-05-19 $62.26 $62.52 $60.79 $60.94 $60.49 1,815,243
2023-05-18 $62.04 $62.21 $61.67 $62.16 $61.70 2,068,853
2023-05-17 $62.28 $62.70 $61.98 $62.35 $61.89 1,987,990
2023-05-16 $62.81 $63.33 $62.73 $62.75 $62.29 1,183,096
2023-05-15 $62.27 $63.19 $61.92 $63.13 $62.67 2,036,875
2023-05-12 $62.21 $62.46 $61.73 $62.12 $62.12 1,604,999
2023-05-11 $62.65 $62.66 $61.71 $62.21 $62.21 3,548,415
2023-05-10 $62.45 $62.95 $62.07 $62.89 $62.89 3,280,616
2023-05-09 $61.15 $61.92 $61.07 $61.86 $61.86 1,383,287
2023-05-08 $61.17 $61.47 $61.01 $61.29 $61.29 1,075,105
2023-05-05 $60.85 $61.45 $60.78 $61.25 $61.25 1,482,552
2023-05-04 $60.95 $61.46 $60.40 $60.57 $60.57 1,640,578
2023-05-03 $60.94 $61.40 $60.63 $60.76 $60.76 2,303,505
2023-05-02 $60.92 $61.04 $60.19 $60.73 $60.73 2,898,697
2023-05-01 $60.94 $61.62 $60.78 $61.08 $61.08 2,060,751
2023-04-28 $59.95 $60.91 $59.94 $60.88 $60.88 2,103,997
2023-04-27 $59.16 $59.89 $59.16 $59.81 $59.81 1,264,623
2023-04-26 $59.50 $59.88 $58.90 $58.92 $58.92 1,578,394
2023-04-25 $60.20 $60.46 $59.46 $59.58 $59.58 1,774,998
2023-04-24 $59.84 $60.46 $59.78 $60.37 $60.37 1,117,471
2023-04-21 $59.76 $59.99 $59.21 $59.95 $59.95 1,932,174
2023-04-20 $59.33 $60.22 $59.22 $59.98 $59.98 1,473,414
2023-04-19 $59.35 $60.04 $59.29 $59.64 $59.64 1,187,849
2023-04-18 $60.43 $60.50 $59.60 $59.71 $59.71 1,483,751
2023-04-17 $59.91 $60.33 $59.67 $60.32 $60.32 1,149,173
2023-04-14 $60.12 $60.31 $59.40 $59.85 $59.85 1,863,330
2023-04-13 $59.79 $60.52 $59.74 $60.43 $60.43 1,763,957
2023-04-12 $59.94 $60.26 $59.32 $59.61 $59.61 2,153,609
2023-04-11 $59.58 $59.88 $59.22 $59.47 $59.47 1,673,359
2023-04-10 $58.50 $59.47 $58.34 $59.09 $59.09 1,469,531
2023-04-06 $58.16 $59.09 $57.81 $58.63 $58.63 1,571,698
2023-04-05 $59.30 $59.40 $57.82 $58.07 $58.07 2,082,479
2023-04-04 $59.30 $59.81 $58.87 $59.49 $59.49 1,667,136
2023-04-03 $59.50 $59.77 $58.78 $59.27 $59.27 1,606,823
2023-03-31 $59.91 $60.27 $59.38 $59.53 $59.53 1,163,186
2023-03-30 $59.51 $59.90 $59.12 $59.55 $59.55 1,977,554
2023-03-29 $58.79 $59.43 $58.41 $59.29 $59.29 1,884,563
2023-03-28 $57.70 $58.75 $57.69 $58.34 $58.34 1,691,679
2023-03-27 $57.42 $57.73 $57.31 $57.53 $57.53 1,481,919
2023-03-24 $56.27 $57.21 $55.94 $57.04 $57.04 1,333,094
2023-03-23 $56.70 $57.26 $56.21 $56.55 $56.55 2,082,446
2023-03-22 $56.62 $57.31 $56.26 $56.32 $56.32 1,769,144
2023-03-21 $55.86 $56.38 $55.40 $56.23 $56.23 2,058,539
2023-03-20 $54.67 $55.67 $54.46 $55.18 $55.18 1,643,435
2023-03-17 $55.75 $55.91 $54.50 $54.59 $54.59 2,324,163
2023-03-16 $54.38 $56.16 $54.24 $55.91 $55.91 2,676,337
2023-03-15 $55.10 $55.37 $54.59 $54.78 $54.78 3,436,947
2023-03-14 $56.33 $57.14 $56.29 $56.60 $56.60 2,788,041
2023-03-13 $55.51 $56.66 $55.27 $55.54 $55.54 5,350,917
2023-03-10 $57.89 $57.92 $56.86 $56.98 $56.98 3,845,503
2023-03-09 $59.56 $59.69 $58.31 $58.39 $58.39 3,176,717
2023-03-08 $58.92 $59.53 $58.82 $59.41 $59.41 1,197,596
2023-03-07 $59.82 $59.87 $58.49 $58.50 $58.50 1,672,216
2023-03-06 $60.24 $60.40 $59.80 $59.80 $59.80 3,302,121
2023-03-03 $59.10 $60.38 $59.06 $60.31 $60.31 1,958,346
2023-03-02 $58.88 $59.18 $58.31 $58.76 $58.76 1,294,354
2023-03-01 $57.80 $59.29 $57.76 $59.10 $59.10 2,463,024
2023-02-28 $57.81 $57.89 $57.23 $57.64 $57.64 1,503,112
2023-02-27 $57.38 $57.88 $57.10 $57.55 $57.55 1,311,175
2023-02-24 $56.93 $57.45 $56.88 $57.21 $57.21 934,676
2023-02-23 $58.13 $58.22 $57.24 $57.74 $57.74 1,148,911
2023-02-22 $57.59 $58.21 $57.42 $57.86 $57.86 882,706
2023-02-21 $58.57 $58.94 $57.28 $57.43 $57.43 1,393,815
2023-02-17 $58.09 $58.59 $57.73 $58.54 $58.54 1,114,176
2023-02-16 $57.10 $58.61 $57.06 $58.30 $58.30 2,261,106
2023-02-15 $56.58 $57.44 $56.33 $57.44 $57.44 1,656,498
2023-02-14 $56.82 $57.73 $56.77 $57.10 $57.10 2,034,966
2023-02-13 $56.33 $57.25 $56.29 $57.08 $57.08 1,748,665
2023-02-10 $56.15 $56.43 $55.75 $56.31 $56.31 993,607
2023-02-09 $56.32 $56.46 $55.69 $56.09 $56.09 1,570,139
2023-02-08 $56.20 $56.39 $55.30 $55.85 $55.85 1,520,790
2023-02-07 $56.56 $56.68 $55.62 $56.29 $56.29 2,366,419
2023-02-06 $56.33 $56.81 $56.07 $56.45 $56.45 1,927,224
2023-02-03 $57.01 $57.36 $56.65 $56.96 $56.96 2,032,425
2023-02-02 $59.13 $59.45 $57.46 $57.61 $57.61 2,291,961
2023-02-01 $57.70 $59.00 $57.63 $58.94 $58.94 3,348,265
2023-01-31 $57.68 $57.90 $57.49 $57.65 $57.65 1,911,816
2023-01-30 $57.94 $58.10 $57.62 $57.62 $57.62 1,265,345
2023-01-27 $58.59 $58.68 $58.01 $58.05 $58.05 1,795,980
2023-01-26 $58.28 $58.50 $57.86 $58.46 $58.46 1,504,922
2023-01-25 $57.80 $58.13 $57.56 $58.13 $58.13 1,610,364
2023-01-24 $57.42 $58.24 $57.40 $58.03 $58.03 1,513,552
2023-01-23 $57.09 $58.07 $56.92 $57.64 $57.64 2,786,939
2023-01-20 $56.44 $57.08 $55.99 $56.87 $56.87 2,023,775
2023-01-19 $55.97 $56.44 $55.65 $56.01 $56.01 1,688,464
2023-01-18 $57.00 $57.27 $56.05 $56.05 $56.05 1,896,013
2023-01-17 $56.08 $56.86 $56.07 $56.55 $56.55 1,756,143
2023-01-13 $56.36 $57.09 $56.25 $56.68 $56.68 2,807,766
2023-01-12 $55.93 $56.79 $55.75 $56.49 $56.49 3,310,239
2023-01-11 $54.53 $56.02 $54.52 $55.69 $55.69 2,736,969
2023-01-10 $54.21 $54.69 $53.82 $54.49 $54.49 1,300,155
2023-01-09 $53.93 $54.55 $53.71 $54.15 $54.15 1,930,982
2023-01-06 $52.74 $54.05 $52.42 $53.70 $53.70 2,470,312
2023-01-05 $51.48 $52.43 $51.34 $52.23 $52.23 1,610,773
2023-01-04 $50.75 $51.77 $50.56 $51.56 $51.56 1,841,187
2023-01-03 $50.50 $50.50 $49.96 $50.34 $50.34 1,714,427
2022-12-30 $50.38 $50.70 $49.37 $49.45 $49.45 1,383,198
2022-12-29 $51.12 $51.63 $50.45 $50.47 $50.47 1,009,030
2022-12-28 $51.58 $51.69 $50.64 $50.71 $50.71 951,298
2022-12-27 $51.38 $52.00 $51.31 $51.42 $51.42 998,445
2022-12-23 $51.11 $52.02 $50.80 $51.93 $51.93 1,760,501
2022-12-22 $50.85 $51.12 $50.11 $50.79 $50.79 927,722
2022-12-21 $50.40 $51.12 $50.25 $50.92 $50.92 1,278,839
2022-12-20 $50.22 $50.62 $50.00 $50.33 $50.33 1,262,700
2022-12-19 $49.90 $50.17 $49.67 $50.11 $50.11 1,595,787
2022-12-16 $49.60 $49.75 $49.19 $49.66 $49.66 1,682,125
2022-12-15 $50.08 $50.24 $49.55 $49.60 $49.60 1,675,579
2022-12-14 $50.74 $50.95 $50.11 $50.63 $50.63 2,582,808
2022-12-13 $52.46 $52.46 $50.86 $51.00 $51.00 3,330,087
2022-12-12 $51.64 $52.09 $51.22 $52.05 $51.01 1,238,330
2022-12-09 $52.27 $52.29 $51.46 $51.52 $50.49 2,730,284
2022-12-08 $52.21 $52.84 $52.18 $52.57 $52.57 1,101,374
2022-12-07 $52.25 $52.84 $52.13 $52.17 $52.17 1,082,002
2022-12-06 $51.78 $52.52 $51.60 $52.06 $52.06 1,668,205
2022-12-05 $52.35 $52.44 $51.51 $51.78 $51.78 2,266,007
2022-12-02 $53.84 $53.86 $53.12 $53.19 $53.19 1,761,850
2022-12-01 $54.21 $54.59 $53.61 $54.22 $54.22 3,188,013
2022-11-30 $52.76 $54.04 $52.09 $53.90 $53.90 5,072,337
2022-11-29 $54.26 $54.26 $52.67 $52.80 $52.80 4,259,368
2022-11-28 $54.03 $54.56 $53.40 $53.41 $53.41 2,040,544
2022-11-25 $54.37 $54.40 $53.72 $54.00 $54.00 636,717
2022-11-23 $53.73 $54.53 $53.73 $54.27 $54.27 2,261,076
2022-11-22 $53.23 $54.19 $53.09 $53.70 $53.70 3,571,351
2022-11-21 $52.92 $53.43 $52.77 $53.03 $53.03 986,263
2022-11-18 $53.50 $53.75 $53.14 $53.35 $53.35 2,407,348
2022-11-17 $52.96 $53.55 $52.87 $53.32 $53.32 1,569,810
2022-11-16 $53.85 $54.00 $53.54 $53.66 $53.66 1,662,674
2022-11-15 $54.45 $54.55 $53.31 $53.60 $53.60 2,020,322
2022-11-14 $53.63 $54.11 $53.27 $53.58 $53.58 1,576,976
2022-11-11 $52.82 $53.82 $52.64 $53.61 $53.61 4,262,622
2022-11-10 $53.49 $53.59 $52.82 $53.13 $53.13 2,143,975
2022-11-09 $52.20 $52.73 $51.76 $51.88 $51.88 1,962,394
2022-11-08 $52.75 $52.93 $51.97 $52.31 $52.31 2,479,189
2022-11-07 $52.98 $53.21 $52.42 $52.45 $52.45 2,437,072
2022-11-04 $52.56 $52.86 $51.94 $52.82 $52.82 3,011,141
2022-11-03 $50.68 $51.60 $50.35 $51.33 $51.33 2,210,902
2022-11-02 $51.79 $52.27 $50.66 $50.72 $50.72 1,865,914
2022-11-01 $51.36 $51.73 $50.86 $51.59 $51.59 3,649,687
2022-10-31 $49.25 $50.62 $49.25 $50.57 $50.57 2,452,213
2022-10-28 $49.34 $49.78 $49.01 $49.78 $49.78 3,201,232
2022-10-27 $49.52 $49.85 $49.21 $49.26 $49.26 1,747,782
2022-10-26 $49.21 $49.60 $48.97 $49.43 $49.43 3,285,597
2022-10-25 $48.18 $49.05 $48.02 $49.04 $49.04 3,423,222
2022-10-24 $47.21 $48.25 $47.00 $48.06 $48.06 3,107,722
2022-10-21 $46.31 $47.52 $46.15 $47.43 $47.43 2,310,692
2022-10-20 $46.12 $46.65 $45.88 $46.28 $46.28 1,961,717
2022-10-19 $45.88 $46.25 $45.70 $46.02 $46.02 1,334,319
2022-10-18 $46.67 $46.86 $45.91 $46.27 $46.27 1,631,132
2022-10-17 $45.74 $46.55 $45.72 $46.25 $46.25 1,669,602
2022-10-14 $45.92 $45.99 $45.13 $45.21 $45.21 1,466,274
2022-10-13 $44.73 $46.18 $44.64 $45.77 $45.77 2,318,447
2022-10-12 $45.53 $45.98 $45.20 $45.64 $45.64 4,388,293
2022-10-11 $45.39 $46.05 $44.97 $45.52 $45.52 1,574,399
2022-10-10 $45.60 $46.06 $45.37 $45.41 $45.41 1,253,725
2022-10-07 $45.55 $45.84 $45.32 $45.43 $45.43 1,511,914
2022-10-06 $45.19 $46.19 $45.17 $45.76 $45.76 1,761,441
2022-10-05 $45.61 $45.73 $44.93 $45.37 $45.37 1,474,090
2022-10-04 $45.81 $46.05 $45.41 $46.00 $46.00 2,466,106
2022-10-03 $44.72 $45.34 $44.47 $45.26 $45.26 2,860,023
2022-09-30 $44.88 $45.11 $44.16 $44.23 $44.23 2,635,987
2022-09-29 $44.99 $45.29 $44.43 $44.84 $44.84 2,375,300
2022-09-28 $44.28 $45.43 $44.17 $45.27 $45.27 2,611,595
2022-09-27 $44.28 $44.57 $43.94 $44.22 $44.22 2,427,434
2022-09-26 $44.53 $44.99 $43.78 $43.81 $43.81 1,627,927
2022-09-23 $45.69 $45.78 $44.66 $44.92 $44.92 3,380,372
2022-09-22 $46.96 $46.97 $46.10 $46.30 $46.30 1,636,942
2022-09-21 $46.77 $47.53 $46.61 $46.82 $46.82 2,468,474
2022-09-20 $46.20 $46.99 $45.86 $46.87 $46.87 2,872,838
2022-09-19 $45.59 $46.64 $45.58 $46.60 $46.60 2,013,579
2022-09-16 $45.93 $46.17 $45.52 $45.96 $45.96 1,684,703
2022-09-15 $46.12 $46.57 $45.94 $46.20 $46.20 2,998,947
2022-09-14 $46.49 $46.93 $46.22 $46.46 $46.46 1,912,068
2022-09-13 $46.93 $47.22 $46.25 $46.31 $46.31 2,533,384
2022-09-12 $47.04 $47.84 $46.93 $47.75 $47.75 1,543,160
2022-09-09 $46.03 $46.68 $45.96 $46.66 $46.66 868,014
2022-09-08 $45.32 $45.95 $45.13 $45.88 $45.88 1,122,488
2022-09-07 $44.95 $45.66 $44.26 $45.49 $45.49 3,735,116
2022-09-06 $45.42 $45.69 $44.81 $45.00 $45.00 2,101,315
2022-09-02 $45.08 $45.95 $45.06 $45.58 $45.58 2,058,803
2022-09-01 $43.94 $44.84 $43.65 $44.68 $44.68 2,591,773
2022-08-31 $45.16 $45.47 $44.21 $44.25 $44.25 4,167,244
2022-08-30 $46.10 $46.10 $44.87 $45.17 $45.17 2,013,514
2022-08-29 $46.42 $46.58 $45.89 $45.92 $45.92 2,129,350
2022-08-26 $47.61 $47.76 $46.40 $46.54 $46.54 3,032,404
2022-08-25 $47.24 $47.63 $47.10 $47.63 $47.63 1,010,819
2022-08-24 $47.37 $47.67 $47.06 $47.12 $47.12 1,531,728
2022-08-23 $47.23 $47.61 $46.96 $47.37 $47.37 1,364,940
2022-08-22 $47.20 $47.40 $46.80 $47.07 $47.07 1,448,684
2022-08-19 $47.04 $47.57 $47.04 $47.50 $47.50 912,132
2022-08-18 $48.15 $48.28 $47.37 $47.85 $47.85 1,896,569
2022-08-17 $47.78 $48.24 $47.71 $48.14 $48.14 1,337,729
2022-08-16 $48.15 $48.66 $48.15 $48.45 $48.45 1,618,327
2022-08-15 $48.34 $48.74 $48.06 $48.41 $48.41 1,430,685
2022-08-12 $48.14 $48.69 $48.04 $48.66 $48.66 2,283,441
2022-08-11 $47.70 $47.93 $47.25 $47.80 $47.80 3,081,802
2022-08-10 $47.11 $48.03 $47.06 $47.16 $47.16 1,685,086
2022-08-09 $46.45 $46.49 $46.07 $46.29 $46.29 941,468
2022-08-08 $45.66 $46.43 $45.65 $46.39 $46.39 1,944,720
2022-08-05 $45.52 $45.81 $45.01 $45.34 $45.34 1,489,358
2022-08-04 $45.70 $46.81 $45.50 $45.83 $45.83 2,470,686
2022-08-03 $44.93 $45.55 $44.65 $45.50 $45.50 2,266,581
2022-08-02 $45.77 $45.94 $44.56 $44.60 $44.60 2,755,728
2022-08-01 $46.70 $47.37 $46.01 $46.05 $46.05 2,854,149
2022-07-29 $46.79 $47.10 $46.70 $46.80 $46.80 1,555,095
2022-07-28 $45.90 $47.03 $45.59 $46.91 $46.91 1,776,543
2022-07-27 $45.36 $45.77 $44.63 $45.71 $45.71 1,579,774
2022-07-26 $45.69 $45.89 $45.06 $45.21 $45.21 1,505,988
2022-07-25 $45.75 $46.10 $45.61 $45.70 $45.70 1,362,213
2022-07-22 $45.60 $45.82 $45.37 $45.55 $45.55 1,087,656
2022-07-21 $45.37 $45.56 $44.73 $45.35 $45.35 1,729,858
2022-07-20 $45.74 $45.90 $45.28 $45.48 $45.48 1,350,599
2022-07-19 $45.97 $46.30 $45.43 $45.66 $45.66 1,600,299
2022-07-18 $45.97 $46.27 $45.44 $45.56 $45.56 1,585,962
2022-07-15 $44.74 $45.48 $44.60 $45.45 $45.45 2,095,740
2022-07-14 $44.64 $44.64 $43.82 $44.40 $44.40 3,167,621
2022-07-13 $44.74 $45.58 $44.39 $45.12 $45.12 2,633,015
2022-07-12 $44.77 $45.62 $44.77 $45.14 $45.14 2,134,264
2022-07-11 $45.28 $45.45 $44.93 $45.19 $45.19 1,697,682
2022-07-08 $45.79 $46.03 $45.32 $45.96 $45.96 2,035,664
2022-07-07 $46.13 $46.22 $45.53 $45.55 $45.55 1,673,461
2022-07-06 $45.36 $45.75 $45.11 $45.66 $45.66 1,225,472
2022-07-05 $45.76 $45.93 $45.02 $45.68 $45.68 1,702,897
2022-07-01 $46.14 $46.56 $45.64 $46.46 $46.46 2,364,216
2022-06-30 $46.50 $46.84 $45.97 $46.59 $46.59 1,904,070
2022-06-29 $47.29 $47.29 $46.51 $46.76 $46.76 2,231,479
2022-06-28 $47.53 $47.97 $47.06 $47.11 $47.11 1,833,856
2022-06-27 $47.23 $47.70 $47.05 $47.56 $47.56 1,432,976
2022-06-24 $46.17 $47.42 $45.87 $47.33 $47.33 2,664,762
2022-06-23 $46.05 $46.12 $45.66 $45.69 $45.69 2,336,344
2022-06-22 $45.98 $46.43 $45.86 $45.95 $45.95 2,506,978
2022-06-21 $46.33 $46.68 $45.84 $46.38 $46.38 2,513,997
2022-06-17 $45.10 $45.94 $44.97 $45.81 $45.81 3,798,852
2022-06-16 $45.42 $45.54 $44.67 $45.27 $45.27 2,848,856
2022-06-15 $45.76 $46.78 $45.31 $46.32 $46.32 2,041,993
2022-06-14 $45.98 $46.13 $45.43 $45.50 $45.50 2,898,952
2022-06-13 $45.53 $46.37 $45.53 $46.04 $46.04 4,835,617
2022-06-10 $48.45 $48.50 $47.34 $47.41 $47.41 3,728,959
2022-06-09 $49.78 $49.94 $49.03 $49.12 $49.12 2,996,288
2022-06-08 $50.47 $50.72 $50.11 $50.48 $49.72 4,067,606
2022-06-07 $50.37 $50.70 $49.88 $50.67 $49.90 2,806,635
2022-06-06 $51.71 $51.73 $50.48 $50.49 $49.73 2,834,923
2022-06-03 $51.23 $51.50 $51.01 $51.23 $50.46 1,353,840
2022-06-02 $51.86 $51.99 $51.28 $51.50 $50.72 2,356,616
2022-06-01 $52.31 $52.39 $51.42 $51.65 $50.87 2,133,665
2022-05-31 $53.00 $53.10 $51.72 $52.07 $51.28 4,658,085
2022-05-27 $52.40 $53.33 $52.40 $53.16 $52.36 4,116,622
2022-05-26 $51.72 $52.20 $51.67 $51.97 $51.18 2,427,885
2022-05-25 $50.89 $51.99 $50.74 $51.60 $50.82 2,247,363
2022-05-24 $50.87 $51.26 $50.47 $51.20 $50.43 2,090,986
2022-05-23 $51.41 $51.77 $50.96 $51.02 $50.25 3,387,303
2022-05-20 $51.39 $51.54 $50.79 $51.11 $50.34 2,586,477
2022-05-19 $49.86 $51.09 $49.71 $50.75 $49.98 1,988,291
2022-05-18 $50.79 $50.93 $49.41 $49.66 $48.91 2,218,697
2022-05-17 $50.37 $51.12 $50.03 $50.90 $50.13 3,655,995
2022-05-16 $48.75 $49.92 $48.65 $49.78 $49.03 2,013,487
2022-05-13 $48.33 $48.97 $48.12 $48.90 $48.16 2,410,798
2022-05-12 $47.45 $48.61 $47.18 $48.15 $47.42 3,253,073
2022-05-11 $47.63 $48.35 $47.55 $47.95 $47.23 3,156,277
2022-05-10 $47.95 $48.12 $47.37 $47.63 $46.91 2,373,232
2022-05-09 $47.80 $48.11 $47.20 $47.54 $46.82 2,783,292
2022-05-06 $48.80 $49.36 $48.27 $48.43 $47.70 3,355,641
2022-05-05 $49.92 $50.04 $48.83 $49.10 $48.36 3,084,588
2022-05-04 $49.45 $50.56 $48.96 $50.49 $49.73 2,502,292
2022-05-03 $49.95 $49.95 $49.20 $49.40 $48.65 2,046,584
2022-05-02 $49.43 $49.83 $49.06 $49.70 $48.95 3,552,713
2022-04-29 $50.67 $51.01 $49.31 $49.43 $48.68 2,411,917
2022-04-28 $50.23 $50.51 $49.04 $50.51 $49.75 2,986,510
2022-04-27 $50.28 $50.59 $49.92 $50.15 $49.39 2,257,878
2022-04-26 $51.21 $51.21 $50.37 $50.41 $49.65 2,204,699
2022-04-25 $50.92 $51.43 $50.56 $51.28 $50.51 2,474,724
2022-04-22 $51.42 $51.89 $51.14 $51.48 $50.70 2,062,069
2022-04-21 $52.65 $52.92 $51.49 $51.74 $50.96 2,008,094
2022-04-20 $53.45 $53.45 $52.61 $52.77 $51.97 2,262,774
2022-04-19 $52.95 $53.34 $52.83 $53.18 $52.38 1,451,754
2022-04-18 $52.63 $53.54 $52.61 $53.42 $52.61 1,287,178
2022-04-14 $53.37 $53.38 $52.60 $52.66 $51.86 1,689,740
2022-04-13 $53.29 $53.66 $53.04 $53.50 $52.69 1,414,423
2022-04-12 $53.63 $53.87 $52.96 $53.12 $52.32 1,786,611
2022-04-11 $52.80 $53.47 $52.78 $53.24 $52.44 1,656,217
2022-04-08 $53.50 $53.55 $52.90 $53.16 $52.36 1,698,935
2022-04-07 $53.50 $53.91 $53.37 $53.43 $52.62 1,786,386
2022-04-06 $53.81 $54.34 $53.41 $53.61 $52.80 3,024,664
2022-04-05 $55.20 $55.23 $54.03 $54.14 $53.32 2,254,213
2022-04-04 $55.63 $55.83 $55.02 $55.07 $54.24 3,203,558
2022-04-01 $55.48 $55.79 $54.92 $55.36 $54.52 1,788,073
2022-03-31 $54.38 $55.18 $54.32 $54.97 $54.14 2,232,096
2022-03-30 $54.54 $54.87 $54.18 $54.55 $53.73 2,982,706
2022-03-29 $54.29 $54.62 $53.81 $54.54 $53.72 2,311,317
2022-03-28 $53.40 $53.69 $53.24 $53.65 $52.84 1,119,475
2022-03-25 $53.90 $53.93 $53.26 $53.58 $52.77 2,374,447
2022-03-24 $52.76 $53.65 $52.53 $53.61 $52.80 1,748,778
2022-03-23 $53.20 $53.33 $52.67 $52.76 $51.96 1,978,051
2022-03-22 $52.73 $53.24 $52.57 $53.09 $52.29 2,567,167
2022-03-21 $52.56 $52.89 $51.92 $52.20 $51.41 2,285,787
2022-03-18 $51.43 $52.65 $50.83 $52.59 $51.80 4,100,320
2022-03-17 $50.37 $51.49 $50.19 $51.46 $50.68 2,279,948
2022-03-16 $49.97 $50.62 $49.63 $50.35 $49.59 3,100,820
2022-03-15 $48.87 $49.46 $48.62 $49.43 $48.68 4,284,427
2022-03-14 $49.41 $49.55 $48.54 $48.77 $48.03 2,298,688
2022-03-11 $49.56 $49.76 $48.88 $49.15 $48.41 1,699,484
2022-03-10 $49.49 $49.74 $48.76 $49.22 $48.48 1,931,189
2022-03-09 $48.80 $49.83 $48.59 $49.68 $48.93 2,020,003
2022-03-08 $47.00 $48.42 $46.58 $47.88 $47.16 3,332,745
2022-03-07 $48.54 $48.69 $46.95 $46.99 $46.28 2,605,622
2022-03-04 $48.99 $49.35 $48.54 $49.07 $48.33 2,253,725
2022-03-03 $49.94 $50.55 $49.58 $49.93 $49.18 2,923,751
2022-03-02 $49.69 $50.17 $49.40 $49.96 $49.21 2,550,718
2022-03-01 $50.10 $50.75 $49.40 $49.73 $48.98 2,212,915
2022-02-28 $49.46 $50.48 $49.17 $50.34 $49.58 3,157,617
2022-02-25 $48.69 $50.10 $48.55 $50.07 $49.31 1,813,568
2022-02-24 $47.78 $48.49 $47.15 $48.41 $47.68 7,765,527
2022-02-23 $50.74 $50.77 $49.15 $49.26 $48.52 4,184,286
2022-02-22 $49.76 $50.58 $49.71 $50.46 $49.70 2,271,752
2022-02-18 $50.53 $50.73 $50.11 $50.21 $49.45 1,822,944
2022-02-17 $51.33 $51.38 $50.36 $50.48 $49.72 2,139,949
2022-02-16 $50.56 $51.65 $50.48 $51.33 $50.55 2,350,732
2022-02-15 $50.17 $50.95 $49.94 $50.72 $49.95 2,003,952
2022-02-14 $50.34 $50.40 $49.51 $49.76 $49.01 2,650,006
2022-02-11 $49.94 $51.14 $49.94 $50.32 $49.56 2,943,020
2022-02-10 $49.83 $50.44 $49.71 $49.74 $48.99 2,093,071
2022-02-09 $49.74 $50.26 $49.58 $50.24 $49.48 1,658,922
2022-02-08 $48.31 $49.45 $48.26 $49.40 $48.65 1,684,106
2022-02-07 $48.25 $48.68 $48.08 $48.29 $47.56 1,175,908
2022-02-04 $48.09 $48.71 $47.87 $48.27 $47.54 2,246,189
2022-02-03 $48.85 $49.24 $48.47 $48.49 $47.76 2,189,141
2022-02-02 $49.28 $49.41 $48.97 $49.38 $48.63 1,633,558
2022-02-01 $48.79 $49.24 $48.64 $49.18 $48.44 2,523,626
2022-01-31 $47.79 $48.84 $47.60 $48.55 $47.82 3,637,607
2022-01-28 $47.33 $47.46 $46.56 $47.36 $46.64 2,428,860
2022-01-27 $48.06 $48.31 $47.13 $47.25 $46.54 2,860,984
2022-01-26 $48.46 $48.66 $47.71 $47.83 $47.11 2,205,118
2022-01-25 $47.74 $48.34 $47.08 $48.05 $47.32 2,597,464
2022-01-24 $48.42 $48.58 $46.73 $48.29 $47.56 3,770,050
2022-01-21 $49.82 $49.90 $48.86 $49.09 $48.35 2,363,856
2022-01-20 $50.06 $50.46 $49.61 $49.63 $48.88 1,777,121
2022-01-19 $50.73 $50.89 $49.83 $49.92 $49.17 1,443,095
2022-01-18 $51.02 $51.24 $50.45 $50.53 $49.77 2,242,327
2022-01-14 $51.21 $51.50 $50.98 $51.27 $50.50 1,657,881
2022-01-13 $51.42 $51.58 $51.20 $51.29 $50.52 2,757,049
2022-01-12 $50.84 $51.43 $50.72 $51.39 $50.61 1,756,474
2022-01-11 $50.44 $50.67 $50.18 $50.52 $49.76 2,670,460
2022-01-10 $50.57 $50.67 $50.20 $50.44 $49.68 1,830,588
2022-01-07 $50.69 $50.82 $50.26 $50.76 $49.99 1,019,310
2022-01-06 $50.34 $50.76 $50.20 $50.45 $49.69 2,050,431
2022-01-05 $50.68 $51.04 $50.17 $50.24 $49.48 1,337,944
2022-01-04 $50.37 $51.03 $50.29 $50.54 $49.78 1,547,425
2022-01-03 $50.60 $51.01 $50.32 $50.42 $49.66 2,372,515
2021-12-31 $50.90 $51.06 $50.55 $50.60 $49.84 628,476
2021-12-30 $50.12 $50.72 $50.12 $50.68 $49.91 1,169,057
2021-12-29 $50.47 $50.83 $50.04 $50.19 $49.43 1,725,452
2021-12-28 $50.55 $50.85 $50.17 $50.34 $49.58 1,142,413
2021-12-27 $50.20 $50.28 $49.71 $50.28 $49.52 1,132,448
2021-12-23 $49.35 $49.82 $49.28 $49.72 $48.97 1,853,244
2021-12-22 $48.73 $49.35 $48.60 $49.34 $48.59 2,440,854
2021-12-21 $48.59 $48.89 $48.47 $48.68 $47.94 1,484,314
2021-12-20 $48.57 $48.66 $48.10 $48.38 $47.65 1,622,292
2021-12-17 $47.95 $49.01 $47.89 $48.83 $48.09 2,221,985
2021-12-16 $47.71 $48.29 $47.55 $47.93 $47.21 2,188,158
2021-12-15 $46.60 $47.39 $46.36 $47.34 $46.62 2,875,280
2021-12-14 $46.05 $46.98 $46.05 $46.85 $46.14 3,070,833
2021-12-13 $47.33 $47.47 $46.43 $46.43 $45.73 1,733,531
2021-12-10 $48.18 $48.18 $47.76 $48.08 $46.69 1,027,357
2021-12-09 $47.64 $47.99 $47.42 $47.94 $46.56 952,492
2021-12-08 $47.79 $47.92 $47.49 $47.87 $46.49 982,507
2021-12-07 $47.03 $47.56 $46.71 $47.52 $46.15 2,322,631
2021-12-06 $46.90 $47.03 $46.55 $46.60 $45.25 1,381,173
2021-12-03 $47.01 $47.27 $46.38 $46.70 $45.35 2,404,087
2021-12-02 $45.90 $46.90 $45.80 $46.86 $45.51 2,009,081
2021-12-01 $46.26 $46.72 $45.52 $45.56 $44.24 3,252,565
2021-11-30 $45.21 $45.47 $44.75 $45.31 $44.00 3,449,420
2021-11-29 $44.81 $45.17 $44.26 $44.67 $43.38 2,300,383
2021-11-26 $44.87 $44.87 $43.67 $44.23 $42.95 3,006,336
2021-11-24 $45.78 $46.18 $45.51 $46.03 $44.70 2,605,655
2021-11-23 $46.58 $46.82 $46.24 $46.65 $45.30 3,104,106
2021-11-22 $47.20 $47.27 $46.61 $46.66 $45.31 1,813,689
2021-11-19 $47.58 $47.61 $47.17 $47.27 $45.91 1,328,144
2021-11-18 $47.59 $47.77 $47.23 $47.54 $46.17 2,079,060
2021-11-17 $48.08 $48.11 $47.59 $48.01 $46.62 1,820,144
2021-11-16 $48.38 $48.51 $47.81 $48.01 $46.62 2,287,842
2021-11-15 $48.79 $48.86 $48.43 $48.51 $47.11 1,481,937
2021-11-12 $48.92 $49.20 $48.73 $48.78 $47.37 1,503,261
2021-11-11 $49.22 $49.26 $48.37 $48.67 $47.27 3,849,383
2021-11-10 $49.62 $49.93 $48.73 $48.75 $47.34 1,819,334
2021-11-09 $49.91 $50.13 $49.57 $49.84 $48.40 1,224,809
2021-11-08 $49.92 $50.24 $49.74 $49.91 $48.47 1,152,627
2021-11-05 $49.44 $49.89 $49.15 $49.67 $48.24 1,891,458
2021-11-04 $48.87 $49.05 $48.30 $49.01 $47.60 1,342,566
2021-11-03 $48.05 $48.86 $47.78 $48.83 $47.42 3,036,827
2021-11-02 $48.15 $48.53 $47.86 $48.03 $46.64 1,698,916
2021-11-01 $48.16 $48.52 $47.97 $48.19 $46.80 1,249,837
2021-10-29 $48.34 $48.60 $48.04 $48.35 $46.95 1,977,294
2021-10-28 $49.04 $49.30 $48.71 $48.79 $47.38 1,212,150
2021-10-27 $49.75 $49.77 $49.06 $49.14 $47.72 1,357,085
2021-10-26 $49.67 $49.86 $49.44 $49.75 $48.31 1,248,115
2021-10-25 $49.73 $49.84 $49.33 $49.57 $48.14 1,209,715
2021-10-22 $49.67 $50.13 $49.39 $49.53 $48.10 2,598,356
2021-10-21 $49.82 $49.85 $49.16 $49.42 $47.99 1,308,283
2021-10-20 $49.91 $50.37 $49.74 $50.08 $48.63 961,668
2021-10-19 $50.19 $50.28 $49.67 $49.89 $48.45 1,425,115
2021-10-18 $49.74 $50.00 $49.66 $49.82 $48.38 1,080,496
2021-10-15 $49.18 $50.20 $49.08 $50.08 $48.63 2,305,545
2021-10-14 $49.03 $49.18 $48.69 $48.96 $47.55 1,228,966
2021-10-13 $48.51 $48.85 $48.20 $48.80 $47.39 2,135,982
2021-10-12 $48.18 $48.69 $48.02 $48.32 $46.93 1,279,180
2021-10-11 $47.96 $48.33 $47.91 $47.91 $46.53 890,230
2021-10-08 $48.10 $48.18 $47.72 $48.05 $46.66 1,020,798
2021-10-07 $48.21 $48.45 $47.79 $47.85 $46.47 1,758,063
2021-10-06 $47.25 $48.12 $47.15 $48.03 $46.64 2,049,720
2021-10-05 $48.13 $48.34 $47.94 $48.13 $46.74 1,365,430
2021-10-04 $48.21 $48.45 $47.86 $48.10 $46.71 1,606,227
2021-10-01 $48.76 $48.76 $48.12 $48.53 $47.13 1,926,233
2021-09-30 $48.46 $48.62 $47.94 $48.26 $46.87 2,068,026
2021-09-29 $48.38 $48.67 $47.92 $48.17 $46.78 2,123,566
2021-09-28 $49.27 $49.34 $48.46 $48.56 $47.16 2,127,723
2021-09-27 $49.11 $49.79 $49.11 $49.73 $48.29 1,239,100
2021-09-24 $49.40 $49.66 $49.25 $49.27 $47.85 1,908,508
2021-09-23 $49.88 $50.04 $49.67 $49.78 $48.34 1,458,397
2021-09-22 $49.16 $50.15 $49.16 $49.57 $48.14 2,448,874
2021-09-21 $48.94 $49.18 $48.58 $48.88 $47.47 1,926,065
2021-09-20 $48.87 $49.05 $48.44 $48.79 $47.38 2,267,038
2021-09-17 $50.75 $50.86 $49.66 $49.70 $48.27 2,713,915
2021-09-16 $50.52 $50.91 $50.31 $50.82 $49.35 2,866,209
2021-09-15 $50.36 $51.00 $50.31 $51.00 $49.53 1,775,063
2021-09-14 $50.25 $50.65 $49.79 $50.42 $48.96 1,944,117
2021-09-13 $50.33 $51.04 $50.08 $50.17 $48.72 2,088,724
2021-09-10 $50.19 $50.47 $49.99 $50.01 $48.57 3,150,607
2021-09-09 $49.76 $50.02 $49.67 $49.87 $48.43 1,447,612
2021-09-08 $50.43 $50.53 $49.85 $49.86 $48.42 1,928,337
2021-09-07 $50.34 $50.84 $50.34 $50.43 $48.97 1,528,536
2021-09-03 $50.72 $50.82 $50.25 $50.32 $48.87 1,534,746
2021-09-02 $50.38 $50.64 $50.25 $50.49 $49.03 1,463,459
2021-09-01 $51.45 $51.49 $50.32 $50.34 $48.89 1,995,466
2021-08-31 $50.54 $51.29 $50.39 $51.11 $49.63 2,803,165
2021-08-30 $50.00 $50.42 $49.64 $50.30 $48.85 1,459,553
2021-08-27 $49.57 $49.99 $49.26 $49.97 $48.53 1,805,475
2021-08-26 $49.40 $49.44 $48.97 $49.31 $47.89 2,404,815
2021-08-25 $49.34 $49.61 $48.97 $49.57 $48.14 1,130,593
2021-08-24 $49.40 $49.76 $49.09 $49.39 $47.96 2,473,742
2021-08-23 $48.82 $49.36 $48.51 $49.25 $47.83 1,035,390
2021-08-20 $48.19 $48.81 $48.19 $48.55 $47.15 1,448,343
2021-08-19 $49.15 $49.47 $48.44 $48.82 $47.41 2,450,373
2021-08-18 $49.49 $50.18 $49.34 $49.91 $48.47 3,126,944
2021-08-17 $48.76 $49.53 $48.72 $49.50 $48.07 1,814,154
2021-08-16 $49.25 $49.79 $49.15 $49.54 $48.11 1,313,601
2021-08-13 $49.37 $49.62 $49.19 $49.62 $48.19 1,423,698
2021-08-12 $49.15 $49.37 $48.98 $49.08 $47.66 1,168,909
2021-08-11 $49.22 $49.35 $48.79 $49.31 $47.89 889,624
2021-08-10 $48.37 $48.85 $48.15 $48.76 $47.35 915,265
2021-08-09 $48.94 $48.94 $48.36 $48.43 $47.03 1,383,382
2021-08-06 $49.24 $49.26 $48.74 $48.84 $47.43 1,184,152
2021-08-05 $49.18 $49.47 $49.10 $49.19 $47.77 1,082,374
2021-08-04 $49.87 $49.87 $48.83 $49.05 $47.63 1,511,041
2021-08-03 $49.10 $49.86 $48.86 $49.84 $48.40 2,630,783
2021-08-02 $49.43 $49.59 $48.84 $48.88 $47.47 2,303,031
2021-07-30 $49.50 $49.82 $48.98 $49.02 $47.61 1,986,874
2021-07-29 $49.60 $49.91 $49.39 $49.74 $48.30 1,805,694
2021-07-28 $48.89 $49.37 $48.55 $49.31 $47.89 1,486,106
2021-07-27 $48.51 $48.94 $48.43 $48.92 $47.51 2,621,519
2021-07-26 $47.47 $48.92 $47.12 $48.74 $47.33 2,009,176
2021-07-23 $48.12 $48.14 $47.76 $47.99 $46.60 1,265,520
2021-07-22 $47.54 $47.96 $47.26 $47.81 $46.43 1,035,771
2021-07-21 $46.69 $47.58 $46.69 $47.42 $46.05 1,887,643
2021-07-20 $46.71 $47.27 $46.65 $46.87 $45.52 1,662,398
2021-07-19 $47.75 $47.85 $46.55 $46.93 $45.58 2,782,216
2021-07-16 $48.72 $48.77 $48.17 $48.45 $47.05 1,820,945
2021-07-15 $47.69 $48.46 $47.68 $48.40 $47.00 1,189,897
2021-07-14 $47.52 $47.98 $47.32 $47.88 $46.50 1,724,098
2021-07-13 $47.52 $47.71 $46.94 $46.96 $45.60 1,401,145
2021-07-12 $47.65 $47.98 $47.41 $47.85 $46.47 879,111
2021-07-09 $47.74 $48.03 $47.53 $47.85 $46.47 914,220
2021-07-08 $47.00 $47.57 $46.97 $47.22 $45.86 1,869,088
2021-07-07 $47.83 $48.04 $47.10 $47.86 $46.48 2,104,481
2021-07-06 $48.39 $48.39 $47.21 $47.65 $46.27 1,905,953
2021-07-02 $48.20 $48.48 $47.97 $48.40 $47.00 1,227,791
2021-07-01 $48.13 $48.22 $47.48 $47.97 $46.59 1,967,620
2021-06-30 $47.95 $48.28 $47.69 $47.99 $46.60 1,499,213
2021-06-29 $48.15 $48.42 $48.02 $48.28 $46.89 1,194,269
2021-06-28 $48.50 $48.54 $48.02 $48.27 $46.88 1,483,523
2021-06-25 $48.82 $48.83 $48.25 $48.56 $47.16 1,792,754
2021-06-24 $47.80 $48.88 $47.62 $48.32 $46.93 2,816,821
2021-06-23 $47.71 $47.84 $47.23 $47.45 $46.08 1,669,789
2021-06-22 $46.77 $47.25 $46.38 $47.13 $45.77 1,466,642
2021-06-21 $47.01 $47.35 $46.69 $47.16 $45.80 2,116,512
2021-06-18 $46.73 $47.07 $46.19 $46.82 $45.47 3,541,652
2021-06-17 $47.43 $47.87 $47.07 $47.26 $45.90 2,870,495
2021-06-16 $48.64 $48.70 $47.47 $47.69 $46.31 3,238,880
2021-06-15 $48.77 $49.03 $48.16 $48.68 $47.27 1,924,430
2021-06-14 $49.30 $49.35 $48.86 $48.97 $47.56 1,274,089
2021-06-11 $49.33 $49.69 $48.97 $49.34 $47.92 1,969,714
2021-06-10 $49.14 $49.76 $49.14 $49.39 $47.96 1,617,058
2021-06-09 $50.12 $50.12 $49.45 $49.54 $47.74 2,368,572
2021-06-08 $50.10 $50.10 $49.38 $49.71 $47.90 2,707,756
2021-06-07 $48.86 $50.21 $48.86 $49.94 $48.12 3,635,194
2021-06-04 $48.60 $48.62 $48.22 $48.46 $46.70 1,654,394
2021-06-03 $48.27 $48.57 $47.78 $48.08 $46.33 1,467,542
2021-06-02 $48.67 $49.07 $48.64 $48.76 $46.98 2,686,319
2021-06-01 $49.15 $49.25 $48.56 $48.67 $46.90 2,709,434
2021-05-28 $47.90 $48.23 $47.44 $48.11 $46.36 1,689,596
2021-05-27 $47.53 $47.75 $47.32 $47.67 $45.93 2,196,743
2021-05-26 $47.24 $47.53 $47.10 $47.38 $45.65 1,477,058
2021-05-25 $47.88 $47.99 $47.03 $47.16 $45.44 1,910,924
2021-05-24 $47.93 $48.01 $47.50 $47.66 $45.92 1,989,174
2021-05-21 $48.02 $48.08 $47.25 $47.78 $46.04 2,255,242
2021-05-20 $47.38 $48.26 $47.24 $48.07 $46.32 2,702,912
2021-05-19 $47.47 $47.74 $47.00 $47.35 $45.63 2,493,429
2021-05-18 $47.89 $48.11 $47.61 $47.88 $46.14 1,813,872
2021-05-17 $46.96 $47.67 $46.92 $47.56 $45.83 1,372,569
2021-05-14 $47.23 $47.40 $47.05 $47.11 $45.39 1,766,882
2021-05-13 $46.20 $46.93 $46.11 $46.64 $44.94 2,361,292
2021-05-12 $46.49 $47.00 $45.97 $46.01 $44.33 2,616,652
2021-05-11 $46.94 $47.35 $46.88 $47.05 $45.34 2,381,651
2021-05-10 $47.12 $47.80 $47.12 $47.50 $45.77 1,655,615
2021-05-07 $46.84 $47.39 $46.71 $47.05 $45.34 2,429,110
2021-05-06 $45.82 $46.54 $45.75 $46.50 $44.81 2,689,041
2021-05-05 $46.08 $46.31 $45.60 $45.73 $44.06 1,527,800
2021-05-04 $45.69 $45.99 $45.44 $45.83 $44.16 2,049,340
2021-05-03 $45.61 $46.20 $45.47 $46.15 $44.47 1,771,300
2021-04-30 $46.24 $46.82 $45.29 $45.46 $43.80 2,845,720
2021-04-29 $46.35 $46.76 $46.19 $46.69 $44.99 1,752,716
2021-04-28 $46.50 $46.72 $46.21 $46.47 $44.78 2,391,919
2021-04-27 $46.70 $47.14 $46.30 $46.37 $44.68 3,287,511
2021-04-26 $47.28 $47.31 $46.82 $46.98 $45.27 1,595,015
2021-04-23 $47.29 $47.39 $46.79 $47.28 $45.56 1,537,002
2021-04-22 $46.83 $47.08 $46.58 $46.95 $45.24 1,911,714
2021-04-21 $46.26 $46.96 $46.26 $46.87 $45.16 1,348,477
2021-04-20 $46.07 $46.37 $45.82 $46.24 $44.56 2,268,405
2021-04-19 $46.76 $46.98 $46.22 $46.28 $44.59 1,568,435
2021-04-16 $46.51 $46.94 $46.18 $46.59 $44.89 1,326,110
2021-04-15 $46.38 $46.59 $46.05 $46.41 $44.72 2,072,062
2021-04-14 $45.46 $46.12 $45.33 $45.99 $44.32 3,260,161
2021-04-13 $44.90 $45.38 $44.56 $45.27 $43.62 1,444,245
2021-04-12 $45.12 $45.52 $44.82 $44.96 $43.32 1,661,905
2021-04-09 $45.38 $45.70 $45.08 $45.13 $43.49 1,351,809
2021-04-08 $45.63 $46.10 $45.42 $45.82 $44.15 2,069,740
2021-04-07 $45.38 $45.41 $44.85 $45.22 $43.57 2,221,795
2021-04-06 $45.28 $45.42 $45.05 $45.36 $43.71 3,023,297
2021-04-05 $44.83 $45.37 $44.46 $45.23 $43.58 1,438,971
2021-04-01 $44.56 $44.90 $44.25 $44.57 $42.95 2,071,255
2021-03-31 $44.46 $44.61 $43.76 $43.83 $42.23 2,705,311
2021-03-30 $44.16 $44.36 $43.62 $44.26 $42.65 1,385,799
2021-03-29 $43.62 $44.22 $43.41 $44.19 $42.58 1,979,078
2021-03-26 $43.89 $44.06 $43.17 $44.03 $42.43 1,747,737
2021-03-25 $42.64 $43.46 $42.52 $43.38 $41.80 2,174,540
2021-03-24 $43.05 $43.24 $42.60 $42.62 $41.07 1,972,752
2021-03-23 $43.21 $43.77 $42.87 $42.89 $41.33 2,486,779
2021-03-22 $43.52 $44.25 $43.33 $43.82 $42.22 1,961,660
2021-03-19 $44.64 $44.64 $43.78 $43.82 $42.22 2,536,036
2021-03-18 $44.10 $44.87 $44.00 $44.34 $42.73 1,871,348
2021-03-17 $44.50 $44.91 $44.10 $44.64 $43.01 2,601,886
2021-03-16 $44.38 $44.73 $43.83 $44.71 $43.08 1,766,590
2021-03-15 $43.82 $44.54 $43.67 $44.32 $42.71 1,702,804
2021-03-12 $43.40 $43.91 $43.26 $43.83 $42.23 2,414,971
2021-03-11 $43.90 $44.17 $43.56 $44.03 $42.43 2,434,258
2021-03-10 $42.87 $43.47 $42.55 $43.46 $41.88 2,418,799
2021-03-09 $42.60 $42.73 $42.03 $42.34 $40.80 2,121,117
2021-03-08 $41.17 $42.12 $41.02 $41.86 $40.34 3,256,429
2021-03-05 $41.96 $42.18 $41.36 $41.60 $40.09 3,090,985
2021-03-04 $42.38 $42.94 $41.55 $41.70 $40.18 3,071,411
2021-03-03 $42.21 $42.27 $41.86 $42.09 $40.56 1,729,973
2021-03-02 $41.37 $42.39 $41.37 $42.20 $40.66 2,156,539
2021-03-01 $41.52 $41.99 $41.26 $41.47 $39.96 2,907,473
2021-02-26 $40.59 $40.97 $40.20 $40.66 $39.18 3,584,445
2021-02-25 $41.82 $42.14 $40.35 $40.42 $38.95 3,641,372
2021-02-24 $41.74 $42.39 $41.61 $42.24 $40.70 3,127,809
2021-02-23 $40.90 $42.17 $40.68 $41.91 $40.38 3,030,772
2021-02-22 $41.00 $41.62 $40.91 $40.99 $39.50 2,606,489
2021-02-19 $41.77 $42.29 $41.70 $41.71 $40.19 1,679,220
2021-02-18 $42.20 $42.45 $41.78 $41.91 $40.38 1,959,712
2021-02-17 $42.07 $42.80 $41.72 $42.79 $41.23 3,191,547
2021-02-16 $42.14 $42.60 $42.14 $42.42 $40.88 1,354,924
2021-02-12 $41.91 $42.60 $41.81 $42.51 $40.96 1,148,667
2021-02-11 $42.98 $43.37 $42.15 $42.23 $40.69 2,885,323
2021-02-10 $43.21 $43.35 $42.63 $42.70 $41.15 1,482,465
2021-02-09 $42.15 $43.02 $42.15 $42.92 $41.36 2,276,185
2021-02-08 $41.97 $42.37 $41.75 $42.15 $40.62 1,398,790
2021-02-05 $41.90 $42.59 $41.82 $42.10 $40.57 2,216,265
2021-02-04 $41.40 $41.65 $41.01 $41.51 $40.00 2,498,642
2021-02-03 $41.95 $41.98 $41.09 $41.45 $39.94 4,506,386
2021-02-02 $42.08 $42.18 $41.19 $41.61 $40.09 4,968,457
2021-02-01 $41.00 $41.95 $40.42 $41.77 $40.25 3,632,200
2021-01-29 $41.74 $41.84 $40.09 $40.19 $38.73 6,361,701
2021-01-28 $41.74 $42.11 $41.40 $41.97 $40.44 4,044,475
2021-01-27 $42.09 $42.34 $41.36 $41.73 $40.21 5,426,642
2021-01-26 $43.17 $43.27 $42.44 $43.19 $41.62 2,894,185
2021-01-25 $42.88 $43.17 $41.81 $43.13 $41.56 3,125,751
2021-01-22 $42.93 $43.13 $42.38 $42.96 $41.40 2,672,077
2021-01-21 $44.03 $44.17 $43.31 $43.60 $42.01 1,646,847
2021-01-20 $44.46 $44.55 $43.84 $44.16 $42.55 1,974,202
2021-01-19 $45.33 $45.35 $44.08 $44.16 $42.55 2,153,730
2021-01-15 $44.06 $44.60 $44.06 $44.48 $42.86 1,961,243
2021-01-14 $44.16 $44.99 $44.08 $44.83 $43.20 2,391,819
2021-01-13 $44.64 $44.64 $44.10 $44.12 $42.51 2,076,220
2021-01-12 $44.75 $45.00 $44.41 $44.60 $42.98 2,017,119
2021-01-11 $44.13 $44.78 $43.94 $44.53 $42.91 1,882,404
2021-01-08 $45.23 $45.42 $44.65 $45.09 $43.45 3,251,729
2021-01-07 $44.90 $44.93 $44.28 $44.56 $42.94 3,031,979
2021-01-06 $43.50 $45.47 $43.50 $44.92 $43.28 6,545,645
2021-01-05 $43.30 $43.72 $43.16 $43.57 $41.98 1,877,161
2021-01-04 $43.50 $44.49 $43.26 $43.33 $41.75 3,205,834
2020-12-31 $43.78 $43.78 $42.90 $42.99 $41.42 1,463,782
2020-12-30 $43.81 $43.97 $43.26 $43.51 $41.93 2,637,769
2020-12-29 $43.02 $43.62 $42.85 $43.59 $41.86 2,342,086
2020-12-28 $42.41 $42.55 $42.05 $42.52 $40.84 1,534,504
2020-12-24 $42.42 $42.72 $42.17 $42.38 $40.70 946,339
2020-12-23 $41.11 $42.28 $41.11 $42.21 $40.54 2,167,505
2020-12-22 $41.82 $41.82 $40.89 $40.98 $39.36 2,205,247
2020-12-21 $41.45 $42.22 $41.30 $41.88 $40.22 2,276,148
2020-12-18 $43.50 $43.78 $42.18 $42.59 $40.90 3,419,334
2020-12-17 $43.00 $43.72 $42.73 $43.49 $41.77 2,642,685
2020-12-16 $42.46 $42.85 $42.33 $42.75 $41.06 2,507,017
2020-12-15 $42.07 $42.85 $41.83 $42.42 $40.74 2,381,729
2020-12-14 $42.40 $42.61 $41.72 $41.84 $40.18 2,412,235
2020-12-11 $42.30 $42.72 $42.00 $42.30 $40.29 2,978,829
2020-12-10 $41.66 $42.94 $41.61 $42.64 $40.62 2,703,042
2020-12-09 $42.84 $42.84 $41.72 $42.06 $40.06 2,439,205
2020-12-08 $42.77 $43.19 $42.46 $42.74 $40.71 3,582,214
2020-12-07 $43.10 $43.19 $42.34 $42.53 $40.51 2,240,972
2020-12-04 $43.29 $43.97 $43.02 $43.10 $41.05 2,664,272
2020-12-03 $42.91 $43.20 $42.86 $43.00 $40.96 4,008,448
2020-12-02 $41.95 $42.71 $41.87 $42.62 $40.60 2,611,567
2020-12-01 $41.32 $42.31 $41.12 $42.05 $40.05 4,061,198
2020-11-30 $41.03 $41.07 $40.33 $40.57 $38.64 3,559,451
2020-11-27 $41.81 $41.87 $41.10 $41.40 $39.43 1,721,772
2020-11-25 $41.97 $42.01 $41.26 $41.56 $39.59 2,107,568
2020-11-24 $41.52 $42.01 $41.38 $41.85 $39.86 2,914,042
2020-11-23 $41.34 $41.35 $40.79 $41.06 $39.11 1,930,415
2020-11-20 $40.80 $41.16 $40.62 $40.94 $39.00 2,417,604
2020-11-19 $40.68 $41.05 $40.35 $40.72 $38.79 2,566,262
2020-11-18 $40.92 $41.43 $40.54 $40.84 $38.90 5,876,832
2020-11-17 $39.95 $40.75 $39.88 $40.73 $38.80 3,713,779
2020-11-16 $39.78 $40.73 $39.70 $40.51 $38.59 4,781,646
2020-11-13 $38.70 $39.21 $38.47 $39.17 $37.31 3,644,080
2020-11-12 $38.96 $39.10 $38.11 $38.19 $36.38 2,438,806
2020-11-11 $38.90 $39.13 $38.58 $39.08 $37.22 2,588,757
2020-11-10 $38.04 $38.97 $38.04 $38.89 $37.04 3,229,133
2020-11-09 $38.92 $39.32 $38.05 $38.19 $36.38 5,449,965
2020-11-06 $36.43 $36.99 $36.38 $36.76 $35.01 3,337,631
2020-11-05 $36.14 $36.51 $35.56 $36.46 $34.73 3,583,252
2020-11-04 $34.94 $35.45 $34.49 $34.94 $33.28 3,873,413
2020-11-03 $34.65 $35.39 $34.43 $34.60 $32.96 2,916,797
2020-11-02 $34.31 $34.31 $33.44 $34.09 $32.47 3,012,835
2020-10-30 $33.76 $34.22 $33.72 $34.16 $32.54 2,468,389
2020-10-29 $34.24 $34.24 $33.43 $33.72 $32.12 3,419,291
2020-10-28 $34.51 $34.62 $33.95 $34.30 $32.67 3,323,886
2020-10-27 $35.92 $35.92 $35.39 $35.44 $33.76 1,585,298
2020-10-26 $36.19 $36.25 $35.67 $35.79 $34.09 2,317,324
2020-10-23 $36.61 $36.72 $36.33 $36.48 $34.75 2,311,037
2020-10-22 $36.12 $36.28 $35.81 $36.21 $34.49 2,111,203
2020-10-21 $35.70 $36.25 $35.70 $35.99 $34.28 2,201,474
2020-10-20 $34.93 $35.80 $34.86 $35.65 $33.96 3,035,691
2020-10-19 $35.36 $35.47 $34.76 $34.81 $33.16 2,144,544
2020-10-16 $35.43 $35.57 $35.01 $35.26 $33.59 1,983,197
2020-10-15 $34.66 $35.25 $34.58 $35.17 $33.50 1,823,238
2020-10-14 $35.20 $35.48 $35.00 $35.09 $33.42 2,063,573
2020-10-13 $35.49 $35.49 $34.96 $35.09 $33.42 2,374,483
2020-10-12 $35.92 $35.95 $35.55 $35.56 $33.87 2,663,995
2020-10-09 $35.62 $36.03 $35.37 $35.82 $34.12 4,227,126
2020-10-08 $34.52 $35.38 $34.31 $35.35 $33.67 4,810,950
2020-10-07 $34.23 $34.39 $34.13 $34.30 $32.67 2,315,369
2020-10-06 $34.16 $34.27 $33.40 $33.58 $31.99 3,108,600
2020-10-05 $33.68 $34.27 $33.68 $33.98 $32.37 2,388,557
2020-10-02 $32.55 $33.52 $32.50 $33.26 $31.68 2,395,585
2020-10-01 $33.81 $33.91 $32.96 $33.10 $31.53 3,101,239
2020-09-30 $32.88 $33.71 $32.79 $33.36 $31.78 2,983,213
2020-09-29 $32.81 $32.92 $32.42 $32.59 $31.04 1,904,787
2020-09-28 $32.60 $32.86 $32.18 $32.65 $31.10 2,105,656
2020-09-25 $31.43 $32.29 $31.21 $32.22 $30.69 2,702,657
2020-09-24 $30.93 $32.50 $30.82 $32.17 $30.64 3,741,997
2020-09-23 $32.05 $32.24 $31.25 $31.26 $29.78 2,797,202
2020-09-22 $32.64 $32.75 $32.13 $32.31 $30.78 3,030,816
2020-09-21 $32.52 $32.71 $32.11 $32.69 $31.14 4,000,642
2020-09-18 $33.88 $34.09 $33.32 $33.35 $31.77 3,159,453
2020-09-17 $34.14 $34.27 $33.74 $33.93 $32.32 4,631,146
2020-09-16 $34.43 $34.72 $34.16 $34.33 $32.70 3,184,173
2020-09-15 $34.59 $34.66 $34.08 $34.12 $32.50 2,277,653
2020-09-14 $34.10 $34.48 $33.92 $34.42 $32.79 5,550,714
2020-09-11 $33.41 $33.59 $33.13 $33.56 $31.97 3,331,320
2020-09-10 $33.60 $33.66 $32.85 $32.94 $31.38 3,167,063
2020-09-09 $33.02 $33.34 $32.71 $33.22 $31.64 3,181,878
2020-09-08 $32.50 $32.79 $32.27 $32.47 $30.93 3,179,579
2020-09-04 $33.12 $33.30 $32.41 $33.18 $31.60 4,172,683
2020-09-03 $33.45 $33.57 $32.83 $32.89 $31.33 3,495,018
2020-09-02 $33.63 $33.78 $33.16 $33.43 $31.84 3,072,380
2020-09-01 $33.28 $33.80 $33.12 $33.70 $32.10 3,727,373
2020-08-31 $33.93 $33.97 $32.89 $32.91 $31.35 4,643,739
2020-08-28 $33.65 $34.20 $33.46 $34.19 $32.57 3,044,280
2020-08-27 $33.92 $33.96 $33.06 $33.29 $31.71 3,010,041
2020-08-26 $34.30 $34.32 $33.60 $33.75 $32.15 2,081,095
2020-08-25 $34.07 $34.28 $33.88 $34.26 $32.63 2,279,916
2020-08-24 $34.27 $34.29 $33.85 $33.91 $32.30 1,819,079
2020-08-21 $34.29 $34.32 $33.90 $33.97 $32.36 1,784,469
2020-08-20 $34.14 $34.29 $33.78 $34.28 $32.65 2,411,772
2020-08-19 $34.50 $34.92 $34.36 $34.39 $32.76 1,821,449
2020-08-18 $35.03 $35.06 $34.34 $34.55 $32.91 1,498,934
2020-08-17 $34.83 $34.97 $34.56 $34.67 $33.02 2,073,614
2020-08-14 $34.51 $34.90 $34.35 $34.68 $33.03 4,430,550
2020-08-13 $33.99 $34.33 $33.73 $34.14 $32.52 1,728,688
2020-08-12 $34.13 $34.20 $33.84 $33.91 $32.30 1,759,506
2020-08-11 $33.76 $34.29 $33.76 $33.82 $32.21 2,337,371
2020-08-10 $33.46 $33.56 $33.29 $33.52 $31.93 1,616,799
2020-08-07 $32.97 $33.35 $32.88 $33.28 $31.70 1,886,227
2020-08-06 $33.11 $33.38 $32.96 $33.26 $31.68 1,803,721
2020-08-05 $32.68 $33.62 $32.66 $33.27 $31.69 3,209,941
2020-08-04 $32.24 $32.46 $32.03 $32.30 $30.77 1,724,323
2020-08-03 $32.62 $32.65 $32.09 $32.49 $30.95 1,805,988
2020-07-31 $33.00 $33.00 $32.16 $32.53 $30.99 2,723,896
2020-07-30 $32.94 $33.18 $32.74 $32.92 $31.36 2,630,192
2020-07-29 $33.62 $33.84 $33.19 $33.55 $31.96 2,419,854
2020-07-28 $33.45 $33.64 $33.30 $33.53 $31.94 1,935,684
2020-07-27 $33.12 $33.61 $32.89 $33.58 $31.99 2,189,795
2020-07-24 $32.52 $32.86 $32.35 $32.76 $31.20 2,693,322
2020-07-23 $32.65 $32.80 $32.42 $32.56 $31.01 2,252,815
2020-07-22 $32.37 $32.93 $32.37 $32.92 $31.36 1,709,896
2020-07-21 $32.00 $32.65 $31.92 $32.43 $30.89 2,483,780
2020-07-20 $31.60 $31.66 $31.23 $31.61 $30.11 1,553,610
2020-07-17 $31.91 $31.91 $31.40 $31.46 $29.97 2,295,460
2020-07-16 $31.69 $32.10 $31.64 $31.82 $30.31 2,266,583
2020-07-15 $31.96 $32.19 $31.77 $32.08 $30.56 2,448,293
2020-07-14 $30.89 $31.42 $30.72 $31.35 $29.86 3,438,216
2020-07-13 $31.84 $32.10 $30.98 $31.02 $29.55 2,698,404
2020-07-10 $31.52 $31.70 $31.34 $31.56 $30.06 2,069,437
2020-07-09 $32.32 $32.34 $31.46 $31.53 $30.03 2,143,315
2020-07-08 $32.36 $32.47 $31.70 $32.03 $30.51 3,672,737
2020-07-07 $32.57 $32.85 $32.17 $32.23 $30.70 2,959,581
2020-07-06 $33.35 $33.76 $32.90 $33.03 $31.46 2,606,712
2020-07-02 $32.91 $33.39 $32.58 $32.70 $31.15 2,527,276
2020-07-01 $32.07 $32.47 $31.90 $32.19 $30.66 2,393,743
2020-06-30 $31.66 $32.00 $31.36 $31.88 $30.37 2,713,307
2020-06-29 $31.55 $31.94 $31.35 $31.94 $30.42 4,752,280
2020-06-26 $32.15 $32.40 $31.52 $31.56 $30.06 2,344,337
2020-06-25 $32.01 $32.53 $31.96 $32.49 $30.95 1,991,715
2020-06-24 $32.80 $32.91 $32.30 $32.38 $30.84 2,262,209
2020-06-23 $33.53 $33.76 $33.12 $33.24 $31.66 4,594,933
2020-06-22 $33.31 $33.37 $32.88 $32.94 $31.38 2,829,484
2020-06-19 $32.77 $33.26 $32.42 $33.07 $31.50 5,312,041
2020-06-18 $32.67 $32.70 $31.99 $32.10 $30.58 2,102,184
2020-06-17 $33.22 $33.44 $32.78 $32.94 $31.38 2,086,229
2020-06-16 $33.81 $34.00 $32.59 $32.97 $31.40 4,218,711
2020-06-15 $32.00 $33.14 $31.61 $32.75 $31.19 3,246,487
2020-06-12 $32.75 $33.14 $32.15 $33.05 $31.36 4,446,745
2020-06-11 $32.61 $33.03 $31.39 $31.44 $29.83 5,965,855
2020-06-10 $34.99 $34.99 $33.93 $34.28 $32.53 3,342,350
2020-06-09 $35.08 $35.37 $34.64 $34.85 $33.07 3,566,624
2020-06-08 $35.47 $36.28 $35.05 $36.27 $34.42 3,870,276
2020-06-05 $35.00 $35.63 $34.83 $35.24 $33.44 5,120,549
2020-06-04 $34.25 $34.41 $33.52 $33.70 $31.98 3,348,145
2020-06-03 $34.30 $34.77 $34.13 $34.44 $32.68 5,013,049
2020-06-02 $33.29 $34.28 $33.05 $33.73 $32.01 5,510,990
2020-06-01 $31.93 $32.98 $31.67 $32.82 $31.14 3,267,092
2020-05-29 $32.17 $32.17 $31.08 $31.89 $30.26 4,109,614
2020-05-28 $32.48 $32.50 $31.80 $31.93 $30.30 2,695,764
2020-05-27 $31.96 $32.41 $31.58 $32.25 $30.60 4,182,631
2020-05-26 $31.86 $32.49 $31.56 $31.81 $30.18 3,764,234
2020-05-22 $30.06 $30.68 $29.81 $30.59 $29.03 2,023,716
2020-05-21 $30.49 $30.82 $29.99 $30.38 $28.83 3,517,839
2020-05-20 $29.98 $30.52 $29.62 $30.37 $28.82 4,229,854
2020-05-19 $30.60 $30.64 $29.27 $29.27 $27.77 4,296,454
2020-05-18 $29.84 $30.57 $29.84 $30.43 $28.88 4,035,546
2020-05-15 $29.16 $29.61 $28.82 $28.90 $27.42 2,086,154
2020-05-14 $28.72 $29.59 $28.42 $29.56 $28.05 2,957,385
2020-05-13 $30.22 $30.22 $29.10 $29.19 $27.70 4,535,498
2020-05-12 $30.67 $30.80 $29.87 $29.88 $28.35 1,975,693
2020-05-11 $30.55 $30.78 $30.25 $30.49 $28.93 2,442,386
2020-05-08 $30.33 $31.11 $30.26 $30.86 $29.28 3,204,680
2020-05-07 $29.87 $30.07 $29.48 $29.66 $28.14 4,877,075
2020-05-06 $29.67 $29.76 $29.14 $29.36 $27.86 2,461,803
2020-05-05 $29.80 $30.13 $29.62 $29.70 $28.18 3,830,993
2020-05-04 $27.85 $29.32 $27.85 $29.30 $27.80 2,512,097
2020-05-01 $28.69 $28.75 $27.68 $28.10 $26.66 3,325,674
2020-04-30 $30.07 $30.07 $29.16 $29.27 $27.77 3,484,645
2020-04-29 $29.25 $30.37 $29.08 $30.33 $28.78 5,140,248
2020-04-28 $28.01 $28.63 $27.82 $28.61 $27.15 4,746,771
2020-04-27 $26.95 $27.46 $26.84 $27.42 $26.02 1,897,420
2020-04-24 $26.85 $26.95 $26.49 $26.71 $25.35 3,264,179
2020-04-23 $27.20 $27.24 $26.58 $26.64 $25.28 2,570,839
2020-04-22 $27.20 $27.34 $26.83 $27.00 $25.62 3,375,567
2020-04-21 $27.00 $27.07 $26.61 $26.76 $25.39 2,737,354
2020-04-20 $27.44 $27.79 $27.28 $27.60 $26.19 1,885,387
2020-04-17 $28.30 $28.35 $27.81 $28.21 $26.77 3,850,654
2020-04-16 $27.08 $27.24 $26.31 $27.03 $25.65 2,800,434
2020-04-15 $27.59 $27.73 $27.16 $27.22 $25.83 3,025,829
2020-04-14 $28.83 $29.10 $28.25 $28.74 $27.27 2,836,110
2020-04-13 $28.40 $28.54 $27.88 $28.25 $26.81 2,456,803
2020-04-09 $28.83 $28.89 $27.94 $28.26 $26.82 2,606,211
2020-04-08 $27.85 $28.16 $27.27 $27.91 $26.48 3,181,658
2020-04-07 $28.40 $28.43 $27.39 $27.45 $26.05 4,412,776
2020-04-06 $26.63 $27.18 $26.44 $27.07 $25.69 3,397,668
2020-04-03 $26.60 $26.63 $25.23 $25.60 $24.29 4,909,491
2020-04-02 $26.60 $27.90 $26.43 $26.61 $25.25 5,664,326
2020-04-01 $27.05 $27.14 $26.23 $26.68 $25.32 3,670,941
2020-03-31 $28.00 $29.13 $27.83 $28.35 $26.90 3,730,569
2020-03-30 $27.58 $27.84 $27.03 $27.68 $26.27 3,216,157
2020-03-27 $28.62 $28.99 $27.88 $27.92 $26.49 3,301,836
2020-03-26 $29.00 $30.81 $29.00 $30.35 $28.80 3,803,811
2020-03-25 $27.49 $29.60 $26.99 $28.91 $27.43 4,776,123
2020-03-24 $26.53 $27.10 $26.33 $26.71 $25.35 4,198,296
2020-03-23 $26.48 $26.83 $25.03 $25.12 $23.84 4,433,685
2020-03-20 $29.12 $29.21 $27.00 $27.04 $25.66 3,758,054
2020-03-19 $28.26 $28.77 $27.15 $28.60 $27.14 4,147,658
2020-03-18 $28.59 $30.45 $28.10 $28.75 $27.28 3,844,523
2020-03-17 $29.84 $31.49 $29.45 $31.39 $29.79 3,994,679
2020-03-16 $30.10 $32.00 $28.51 $29.12 $27.63 3,418,748
2020-03-13 $35.45 $35.45 $33.59 $34.36 $32.60 2,853,676
2020-03-12 $32.20 $34.02 $31.07 $33.13 $31.44 4,670,427
2020-03-11 $36.80 $36.83 $35.30 $35.82 $33.99 5,588,851
2020-03-10 $37.30 $38.00 $36.46 $37.72 $35.79 3,823,182
2020-03-09 $35.37 $37.24 $34.94 $36.15 $34.30 4,312,761
2020-03-06 $40.54 $40.98 $40.14 $40.58 $38.51 4,376,171
2020-03-05 $42.83 $43.25 $41.77 $42.13 $39.98 4,670,306
2020-03-04 $43.72 $43.94 $43.25 $43.89 $41.65 2,700,285
2020-03-03 $42.84 $44.23 $42.57 $43.03 $40.83 5,444,912
2020-03-02 $41.50 $43.02 $41.30 $43.00 $40.80 3,790,074
2020-02-28 $40.37 $41.75 $39.12 $41.62 $39.49 5,933,974
2020-02-27 $42.69 $42.96 $41.99 $42.13 $39.98 4,668,581
2020-02-26 $44.20 $44.64 $43.79 $43.86 $41.62 2,516,550
2020-02-25 $45.39 $45.46 $44.09 $44.30 $42.04 3,949,687
2020-02-24 $44.67 $45.28 $43.91 $45.03 $42.73 5,173,164
2020-02-21 $46.08 $46.96 $45.98 $46.61 $44.23 2,393,410
2020-02-20 $47.07 $47.21 $46.50 $46.80 $44.41 2,004,708
2020-02-19 $47.76 $47.76 $47.27 $47.56 $45.13 1,722,835
2020-02-18 $47.53 $47.78 $47.37 $47.48 $45.05 1,513,639
2020-02-14 $47.57 $47.80 $47.49 $47.71 $45.27 1,771,381
2020-02-13 $47.41 $47.68 $47.15 $47.55 $45.12 2,060,563
2020-02-12 $47.37 $48.06 $47.37 $47.86 $45.42 3,118,813
2020-02-11 $46.61 $47.45 $46.50 $47.19 $44.78 4,575,694
2020-02-10 $46.10 $46.29 $45.84 $46.19 $43.83 3,540,768
2020-02-07 $46.33 $46.38 $45.79 $46.23 $43.87 3,240,593
2020-02-06 $47.29 $47.39 $46.51 $46.52 $44.14 4,842,562
2020-02-05 $47.93 $48.07 $47.02 $47.15 $44.74 4,227,999
2020-02-04 $47.53 $47.53 $46.97 $47.24 $44.83 4,188,036
2020-02-03 $46.19 $47.14 $46.11 $46.75 $44.36 3,666,030
2020-01-31 $46.26 $46.55 $45.75 $45.86 $43.52 3,785,070
2020-01-30 $46.81 $47.05 $46.33 $46.77 $44.38 2,384,386
2020-01-29 $46.89 $47.43 $46.64 $47.23 $44.82 3,814,290
2020-01-28 $45.99 $46.87 $45.84 $46.74 $44.35 2,654,811
2020-01-27 $45.88 $46.06 $45.37 $45.56 $43.23 4,914,707
2020-01-24 $47.49 $47.54 $46.76 $46.88 $44.49 4,711,529
2020-01-23 $47.40 $47.52 $46.87 $47.40 $44.98 3,234,852
2020-01-22 $47.89 $48.19 $47.71 $47.77 $45.33 3,409,155
2020-01-21 $47.83 $47.91 $47.47 $47.61 $45.18 3,565,725
2020-01-17 $47.30 $48.12 $47.20 $48.01 $45.56 5,405,126
2020-01-16 $46.53 $47.21 $46.35 $47.20 $44.79 3,596,986
2020-01-15 $46.22 $46.65 $46.17 $46.28 $43.92 2,630,521
2020-01-14 $46.77 $46.77 $46.09 $46.42 $44.05 4,313,429
2020-01-13 $46.49 $46.77 $46.31 $46.71 $44.32 2,413,815
2020-01-10 $46.49 $46.84 $46.29 $46.39 $44.02 3,744,808
2020-01-09 $46.40 $46.41 $45.92 $46.14 $43.78 3,019,816
2020-01-08 $46.00 $46.38 $45.62 $46.11 $43.75 2,457,401
2020-01-07 $46.07 $46.21 $45.62 $45.70 $43.37 5,687,557
2020-01-06 $45.90 $46.40 $45.90 $46.13 $43.77 4,428,141
2020-01-03 $45.64 $46.28 $45.60 $45.92 $43.57 2,355,535
2020-01-02 $45.42 $46.26 $45.10 $46.26 $43.90 2,929,898
2019-12-31 $45.04 $45.40 $44.98 $45.03 $42.73 1,719,979
2019-12-30 $46.00 $46.00 $44.84 $44.98 $42.68 2,625,442
2019-12-27 $45.82 $46.20 $45.75 $45.90 $43.56 1,427,255
2019-12-26 $45.62 $45.81 $45.42 $45.80 $43.46 1,047,532
2019-12-24 $45.74 $45.74 $45.43 $45.51 $43.19 445,520
2019-12-23 $45.81 $45.94 $45.54 $45.67 $43.34 2,113,522
2019-12-20 $46.30 $46.34 $45.84 $45.84 $43.50 2,298,629
2019-12-19 $46.40 $46.45 $45.89 $46.06 $43.71 2,920,851
2019-12-18 $45.80 $46.40 $45.75 $46.31 $43.94 2,510,346
2019-12-17 $45.89 $45.99 $45.52 $45.71 $43.37 3,327,869
2019-12-16 $46.02 $46.07 $45.10 $45.68 $43.35 2,663,631
2019-12-13 $45.32 $45.93 $45.24 $45.75 $43.00 3,739,148
2019-12-12 $44.78 $45.27 $44.67 $45.15 $42.44 3,458,832
2019-12-11 $43.90 $44.66 $43.86 $44.62 $41.94 2,593,653
2019-12-10 $43.05 $43.87 $43.05 $43.85 $41.22 2,975,626
2019-12-09 $43.27 $43.63 $43.04 $43.12 $40.53 2,972,319
2019-12-06 $43.39 $43.43 $42.89 $43.00 $40.42 2,657,853
2019-12-05 $43.22 $43.51 $43.08 $43.21 $40.62 2,484,899
2019-12-04 $43.11 $43.22 $42.95 $43.07 $40.49 2,085,578
2019-12-03 $42.76 $43.06 $42.61 $42.82 $40.25 2,092,367
2019-12-02 $43.34 $43.50 $43.04 $43.10 $40.51 2,160,350
2019-11-29 $43.45 $43.88 $43.39 $43.52 $40.91 1,304,365
2019-11-27 $43.61 $43.78 $43.48 $43.77 $41.14 1,578,145
2019-11-26 $44.30 $44.30 $43.47 $43.73 $41.11 3,649,867
2019-11-25 $44.43 $44.79 $44.26 $44.41 $41.74 1,234,413
2019-11-22 $44.32 $44.54 $44.06 $44.47 $41.80 1,810,977
2019-11-21 $43.95 $44.30 $43.88 $44.14 $41.49 2,192,236
2019-11-20 $44.25 $44.52 $43.96 $44.19 $41.54 2,769,641
2019-11-19 $44.47 $44.69 $44.19 $44.36 $41.70 1,216,505
2019-11-18 $44.60 $44.71 $44.28 $44.35 $41.69 1,878,268
2019-11-15 $44.51 $44.70 $44.41 $44.70 $42.02 1,502,954
2019-11-14 $43.47 $44.09 $43.29 $44.08 $41.43 1,637,759
2019-11-13 $43.75 $43.95 $43.50 $43.78 $41.15 2,103,977
2019-11-12 $44.89 $44.90 $43.95 $43.99 $41.35 2,362,584
2019-11-11 $44.88 $45.16 $44.66 $44.98 $42.28 1,597,213
2019-11-08 $45.27 $45.60 $44.94 $45.02 $42.32 1,814,606
2019-11-07 $45.24 $45.66 $45.19 $45.45 $42.72 2,596,217
2019-11-06 $44.55 $45.10 $44.37 $45.09 $42.38 2,110,795
2019-11-05 $45.00 $45.06 $44.45 $44.59 $41.91 1,930,954
2019-11-04 $45.51 $45.57 $44.91 $45.03 $42.33 1,849,398
2019-11-01 $44.83 $45.22 $44.47 $45.14 $42.43 4,123,348
2019-10-31 $45.00 $45.01 $44.22 $44.31 $41.65 2,215,718
2019-10-30 $44.90 $45.01 $44.60 $44.88 $42.19 2,180,934
2019-10-29 $45.36 $45.39 $44.95 $44.97 $42.27 1,797,182
2019-10-28 $44.95 $45.25 $44.71 $45.13 $42.42 2,853,132
2019-10-25 $44.97 $45.01 $44.71 $44.76 $42.07 1,700,494
2019-10-24 $44.90 $45.00 $44.68 $44.80 $42.11 1,962,464
2019-10-23 $44.50 $44.82 $44.50 $44.78 $42.09 1,553,823
2019-10-22 $44.94 $45.05 $44.54 $44.67 $41.99 2,351,749
2019-10-21 $44.55 $44.80 $44.37 $44.80 $42.11 2,244,416
2019-10-18 $44.63 $44.78 $44.31 $44.33 $41.67 2,449,331
2019-10-17 $44.82 $45.00 $44.44 $44.44 $41.77 1,917,495
2019-10-16 $44.16 $44.64 $44.16 $44.57 $41.90 2,610,929
2019-10-15 $44.39 $44.49 $44.20 $44.24 $41.58 1,856,674
2019-10-14 $44.22 $44.40 $44.14 $44.17 $41.52 1,767,013
2019-10-11 $44.00 $44.42 $43.90 $44.12 $41.47 4,286,841
2019-10-10 $42.75 $43.52 $42.69 $43.49 $40.88 4,046,749
2019-10-09 $42.95 $43.13 $42.59 $42.62 $40.06 1,641,548
2019-10-08 $42.93 $43.11 $42.48 $42.49 $39.94 2,930,010
2019-10-07 $43.55 $43.62 $42.99 $43.00 $40.42 3,119,820
2019-10-04 $42.48 $43.68 $42.48 $43.64 $41.02 4,779,128
2019-10-03 $41.66 $42.36 $41.61 $42.34 $39.80 2,089,701
2019-10-02 $42.27 $42.36 $41.70 $41.76 $39.25 3,543,836
2019-10-01 $42.52 $42.73 $42.33 $42.36 $39.82 2,443,790
2019-09-30 $42.53 $42.91 $42.33 $42.72 $40.16 1,737,142
2019-09-27 $42.79 $42.87 $42.38 $42.53 $39.98 1,853,267
2019-09-26 $42.98 $43.13 $42.65 $42.85 $40.28 2,794,588
2019-09-25 $42.81 $43.08 $42.45 $43.01 $40.43 2,679,148
2019-09-24 $43.81 $43.87 $43.16 $43.16 $40.57 2,645,247
2019-09-23 $43.46 $43.89 $43.30 $43.60 $40.98 2,641,368
2019-09-20 $43.55 $43.79 $43.23 $43.73 $41.11 3,181,311
2019-09-19 $43.63 $43.73 $43.15 $43.29 $40.69 2,049,406
2019-09-18 $43.84 $43.88 $43.10 $43.37 $40.77 3,398,772
2019-09-17 $42.86 $43.86 $42.73 $43.81 $41.18 4,281,178
2019-09-16 $43.09 $43.57 $42.71 $43.05 $40.47 2,622,581
2019-09-13 $42.99 $43.38 $42.98 $43.15 $40.56 2,765,614
2019-09-12 $42.98 $43.25 $42.62 $42.80 $40.23 2,638,751
2019-09-11 $42.40 $42.77 $42.40 $42.69 $40.13 2,365,756
2019-09-10 $42.57 $42.96 $42.39 $42.49 $39.94 3,734,408
2019-09-09 $43.06 $43.34 $42.50 $42.58 $40.02 3,688,614
2019-09-06 $42.73 $43.02 $42.50 $42.70 $40.14 4,021,868
2019-09-05 $42.18 $42.61 $42.15 $42.30 $39.76 2,660,083
2019-09-04 $41.65 $41.95 $41.29 $41.86 $39.35 3,496,414
2019-09-03 $41.14 $41.14 $40.72 $40.96 $38.50 3,305,884
2019-08-30 $40.80 $41.55 $40.62 $41.51 $39.02 2,908,675
2019-08-29 $40.00 $40.73 $39.81 $40.62 $38.18 2,770,764
2019-08-28 $39.87 $39.99 $39.53 $39.80 $37.41 3,262,591
2019-08-27 $39.41 $39.72 $39.40 $39.53 $37.16 3,010,590
2019-08-26 $39.29 $39.37 $39.01 $39.30 $36.94 1,871,706
2019-08-23 $39.23 $39.52 $38.87 $38.97 $36.63 5,016,452
2019-08-22 $39.42 $39.81 $39.32 $39.33 $36.97 2,969,156
2019-08-21 $39.44 $39.73 $39.14 $39.73 $37.35 2,254,277
2019-08-20 $38.74 $39.31 $38.72 $39.07 $36.73 2,471,204
2019-08-19 $39.21 $39.55 $38.74 $38.82 $36.49 2,625,125
2019-08-16 $38.67 $39.20 $38.52 $39.12 $36.77 3,057,429
2019-08-15 $38.27 $38.69 $37.86 $38.43 $36.12 4,805,974
2019-08-14 $38.83 $39.25 $38.11 $38.23 $35.94 5,047,138
2019-08-13 $39.26 $39.94 $39.07 $39.61 $37.23 3,815,963
2019-08-12 $39.81 $39.81 $39.30 $39.49 $37.12 3,447,584
2019-08-09 $40.48 $40.67 $40.04 $40.51 $38.08 2,580,347
2019-08-08 $40.26 $40.73 $40.12 $40.56 $38.13 2,908,847
2019-08-07 $39.07 $40.17 $38.88 $40.13 $37.72 4,862,534
2019-08-06 $39.38 $39.71 $39.10 $39.58 $37.20 3,150,418
2019-08-05 $39.30 $39.41 $38.84 $39.16 $36.81 4,680,639
2019-08-02 $40.54 $40.61 $39.81 $40.23 $37.82 4,968,352
2019-08-01 $41.20 $41.51 $40.61 $40.75 $38.30 5,003,723
2019-07-31 $41.94 $41.95 $41.01 $41.27 $38.79 3,530,983
2019-07-30 $42.07 $42.07 $41.57 $41.85 $39.34 1,884,732
2019-07-29 $41.47 $42.62 $41.31 $42.17 $39.64 3,799,854
2019-07-26 $41.91 $42.01 $41.33 $41.49 $39.00 2,687,594
2019-07-25 $41.86 $41.97 $41.46 $41.72 $39.22 2,711,540
2019-07-24 $41.53 $42.06 $41.53 $41.92 $39.40 2,431,825
2019-07-23 $41.98 $42.02 $41.21 $41.39 $38.91 4,022,759
2019-07-22 $42.33 $42.62 $41.88 $42.02 $39.50 4,236,003
2019-07-19 $42.87 $42.93 $42.39 $42.46 $39.91 3,372,509
2019-07-18 $43.35 $43.46 $42.54 $42.83 $40.26 6,088,661
2019-07-17 $43.72 $43.93 $43.26 $43.26 $40.66 2,658,095
2019-07-16 $43.81 $44.03 $43.35 $43.65 $41.03 2,906,235
2019-07-15 $43.55 $44.17 $43.51 $44.07 $41.43 2,731,840
2019-07-12 $43.87 $43.87 $43.21 $43.51 $40.90 2,344,800
2019-07-11 $43.38 $43.72 $43.10 $43.56 $40.95 3,551,095
2019-07-10 $43.16 $43.37 $42.79 $43.16 $40.57 4,025,296
2019-07-09 $44.30 $44.63 $42.88 $43.16 $40.57 12,860,004
2019-07-08 $44.10 $44.79 $43.96 $44.54 $41.87 2,943,119
2019-07-05 $43.90 $44.30 $43.65 $44.10 $41.45 2,901,788
2019-07-03 $44.10 $44.14 $43.85 $43.98 $41.34 1,202,562
2019-07-02 $43.90 $44.27 $43.86 $43.89 $41.26 2,115,936
2019-07-01 $44.01 $44.36 $43.51 $43.86 $41.23 4,007,235
2019-06-28 $43.81 $43.81 $43.19 $43.38 $40.78 3,436,479
2019-06-27 $44.26 $44.35 $43.52 $43.55 $40.94 3,750,881
2019-06-26 $44.17 $44.35 $44.05 $44.22 $41.57 3,895,876
2019-06-25 $43.90 $44.21 $43.85 $43.96 $41.32 3,639,733
2019-06-24 $44.03 $44.23 $43.94 $44.08 $41.43 2,536,657
2019-06-21 $44.37 $44.69 $43.96 $44.07 $41.43 3,623,447
2019-06-20 $45.01 $45.08 $44.40 $44.57 $41.90 3,610,311
2019-06-19 $43.67 $44.13 $43.51 $44.03 $41.39 3,137,394
2019-06-18 $43.71 $44.13 $43.40 $43.66 $41.04 3,822,761
2019-06-17 $43.51 $43.73 $43.11 $43.28 $40.68 3,694,627
2019-06-14 $44.78 $44.78 $44.25 $44.34 $40.85 3,012,078
2019-06-13 $44.93 $45.11 $44.52 $44.67 $41.15 5,763,428
2019-06-12 $45.06 $45.29 $44.83 $44.92 $41.38 4,418,214
2019-06-11 $45.21 $45.39 $45.01 $45.10 $41.55 3,430,973
2019-06-10 $44.93 $45.25 $44.47 $44.86 $41.33 7,111,946
2019-06-07 $43.21 $43.71 $43.20 $43.57 $40.14 4,462,289
2019-06-06 $43.45 $45.62 $42.80 $43.41 $39.99 7,818,379
2019-06-05 $43.73 $43.94 $43.24 $43.74 $40.29 4,577,850
2019-06-04 $43.22 $43.76 $42.96 $43.46 $40.04 5,233,418
2019-06-03 $42.56 $42.99 $42.52 $42.67 $39.31 4,612,868
2019-05-31 $42.36 $43.05 $42.14 $42.92 $39.54 7,783,018
2019-05-30 $44.00 $44.84 $44.00 $44.54 $41.03 3,901,404
2019-05-29 $43.02 $43.97 $42.88 $43.91 $40.45 3,597,676
2019-05-28 $43.63 $43.83 $43.10 $43.30 $39.89 3,758,477
2019-05-24 $44.26 $44.26 $43.33 $43.80 $40.35 4,092,197
2019-05-23 $43.86 $44.21 $43.65 $43.98 $40.51 2,797,777
2019-05-22 $44.54 $44.69 $44.10 $44.29 $40.80 1,996,942
2019-05-21 $44.67 $44.81 $44.04 $44.58 $41.07 5,303,746
2019-05-20 $44.30 $44.88 $44.23 $44.63 $41.11 2,145,914
2019-05-17 $43.91 $44.71 $43.82 $44.23 $40.75 3,115,493
2019-05-16 $44.52 $44.79 $44.26 $44.47 $40.97 2,703,839
2019-05-15 $44.08 $44.72 $43.91 $44.53 $41.02 3,075,666
2019-05-14 $44.16 $44.59 $43.92 $44.45 $40.95 3,564,233
2019-05-13 $43.78 $44.05 $43.39 $43.93 $40.47 4,582,250
2019-05-10 $44.03 $44.75 $43.44 $44.59 $41.08 4,061,674
2019-05-09 $43.90 $44.38 $43.28 $44.14 $40.66 5,522,791
2019-05-08 $44.65 $44.90 $44.41 $44.43 $40.93 3,739,263
2019-05-07 $45.10 $45.43 $44.62 $44.96 $41.42 3,421,995
2019-05-06 $44.89 $45.76 $44.89 $45.70 $42.10 3,017,753
2019-05-03 $45.79 $46.14 $45.66 $46.00 $42.38 3,002,242
2019-05-02 $45.68 $45.84 $45.30 $45.45 $41.87 3,197,003
2019-05-01 $46.30 $46.67 $45.56 $45.69 $42.09 3,426,117
2019-04-30 $46.00 $46.33 $45.58 $46.15 $42.51 3,169,079
2019-04-29 $46.58 $46.58 $46.05 $46.22 $42.58 2,345,411
2019-04-26 $46.49 $46.90 $46.32 $46.52 $42.85 1,978,202
2019-04-25 $45.85 $46.44 $45.61 $46.41 $42.75 2,600,564
2019-04-24 $46.32 $46.54 $45.81 $46.16 $42.52 3,362,401
2019-04-23 $46.76 $46.91 $46.27 $46.64 $42.97 3,109,639
2019-04-22 $47.01 $47.20 $46.92 $47.07 $43.36 1,307,983
2019-04-18 $47.17 $47.42 $46.85 $47.13 $43.42 1,691,133
2019-04-17 $46.93 $47.32 $46.53 $47.18 $43.46 3,635,077
2019-04-16 $46.14 $46.72 $46.07 $46.64 $42.97 3,261,343
2019-04-15 $46.34 $46.48 $45.96 $46.27 $42.62 3,566,556
2019-04-12 $46.55 $46.87 $46.34 $46.51 $42.85 3,350,783
2019-04-11 $46.44 $46.55 $46.03 $46.34 $42.69 3,046,478
2019-04-10 $46.85 $46.97 $46.55 $46.61 $42.94 2,507,307
2019-04-09 $46.82 $46.91 $46.42 $46.57 $42.90 3,725,019
2019-04-08 $46.09 $46.97 $46.06 $46.75 $43.07 3,429,282
2019-04-05 $45.14 $46.15 $45.14 $46.04 $42.41 6,259,840
2019-04-04 $44.06 $44.94 $44.06 $44.92 $41.38 4,931,469
2019-04-03 $44.35 $44.64 $44.02 $44.23 $40.75 4,998,724
2019-04-02 $44.87 $44.93 $43.92 $44.16 $40.68 2,769,291
2019-04-01 $44.01 $44.79 $43.93 $44.58 $41.07 5,325,115
2019-03-29 $43.65 $43.84 $43.22 $43.59 $40.16 4,726,892
2019-03-28 $43.47 $43.55 $42.92 $43.40 $39.98 3,893,525
2019-03-27 $43.51 $43.84 $43.27 $43.49 $40.06 3,727,293
2019-03-26 $44.00 $44.21 $43.78 $43.98 $40.51 2,613,610
2019-03-25 $43.36 $44.10 $43.36 $43.92 $40.46 3,253,673
2019-03-22 $44.39 $44.75 $43.28 $43.30 $39.89 5,378,530
2019-03-21 $44.94 $45.33 $44.80 $45.07 $41.52 5,576,041
2019-03-20 $44.08 $45.18 $43.88 $44.94 $41.40 7,376,394
2019-03-19 $44.05 $44.18 $43.65 $43.82 $40.37 3,399,210
2019-03-18 $43.42 $44.09 $43.42 $43.89 $40.43 4,170,037
2019-03-15 $42.78 $43.28 $42.78 $43.16 $39.76 4,289,206
2019-03-14 $42.43 $42.69 $42.10 $42.54 $39.19 3,595,846
2019-03-13 $42.83 $42.87 $42.35 $42.67 $39.31 3,042,239
2019-03-12 $42.75 $43.16 $42.46 $42.56 $39.21 3,439,652
2019-03-11 $42.23 $42.63 $42.23 $42.45 $39.11 2,588,718
2019-03-08 $41.70 $42.09 $41.37 $41.97 $38.66 4,536,115
2019-03-07 $42.39 $42.42 $41.66 $41.77 $38.48 4,319,426
2019-03-06 $42.61 $43.00 $42.21 $42.35 $39.01 3,892,678
2019-03-05 $43.17 $43.22 $42.81 $42.86 $39.48 3,621,613
2019-03-04 $43.32 $43.40 $42.76 $43.06 $39.67 2,736,774
2019-03-01 $43.74 $43.79 $42.92 $43.29 $39.88 3,929,192
2019-02-28 $44.00 $44.09 $43.27 $43.56 $40.13 3,426,553
2019-02-27 $44.42 $44.50 $43.83 $44.09 $40.62 2,392,778
2019-02-26 $44.81 $44.81 $44.36 $44.51 $41.00 4,362,130
2019-02-25 $45.07 $45.27 $44.63 $44.77 $41.24 5,527,023
2019-02-22 $44.55 $45.09 $44.39 $44.65 $41.13 3,647,963
2019-02-21 $43.98 $44.22 $43.68 $44.17 $40.69 2,700,172
2019-02-20 $43.96 $44.25 $43.87 $43.91 $40.45 2,873,619
2019-02-19 $43.68 $44.27 $43.66 $43.96 $40.50 3,181,022
2019-02-15 $43.26 $43.82 $42.99 $43.79 $40.34 3,717,364
2019-02-14 $42.57 $43.42 $42.42 $43.36 $39.94 6,294,305
2019-02-13 $43.59 $43.85 $42.47 $42.63 $39.27 8,319,695
2019-02-12 $44.29 $44.55 $43.79 $43.98 $40.51 2,463,739
2019-02-11 $44.33 $44.48 $43.91 $43.93 $40.47 2,591,457
2019-02-08 $44.82 $44.95 $44.35 $44.43 $40.93 3,608,115
2019-02-07 $44.76 $45.43 $44.72 $45.00 $41.45 3,038,637
2019-02-06 $45.28 $45.56 $45.07 $45.23 $41.67 3,467,082
2019-02-05 $45.09 $45.76 $45.03 $45.58 $41.99 3,030,240
2019-02-04 $44.82 $45.50 $44.79 $45.09 $41.54 2,323,577
2019-02-01 $44.90 $45.38 $44.72 $44.85 $41.32 4,764,789
2019-01-31 $44.94 $45.41 $44.80 $45.00 $41.45 2,859,373
2019-01-30 $44.43 $44.71 $43.83 $44.61 $41.10 5,077,927
2019-01-29 $44.80 $45.11 $44.56 $44.81 $41.28 3,086,487
2019-01-28 $44.06 $44.99 $44.02 $44.61 $41.10 5,898,717
2019-01-25 $45.13 $45.46 $44.56 $44.81 $41.28 6,095,033
2019-01-24 $44.74 $45.01 $44.40 $44.61 $41.10 2,852,782
2019-01-23 $44.61 $44.81 $44.22 $44.68 $41.16 2,661,202
2019-01-22 $44.58 $44.87 $44.15 $44.34 $40.85 3,637,350
2019-01-18 $45.19 $45.56 $45.06 $45.07 $41.52 2,980,326
2019-01-17 $44.73 $45.49 $44.58 $45.09 $41.54 3,346,113
2019-01-16 $44.83 $45.24 $44.81 $45.21 $41.65 3,976,929
2019-01-15 $44.61 $44.89 $44.42 $44.72 $41.20 5,059,418
2019-01-14 $44.15 $44.88 $44.05 $44.47 $40.97 4,122,204
2019-01-11 $44.35 $44.59 $44.16 $44.26 $40.77 3,783,143
2019-01-10 $44.31 $44.71 $44.20 $44.45 $40.95 2,922,906
2019-01-09 $44.26 $44.83 $44.06 $44.35 $40.86 5,579,404
2019-01-08 $43.39 $44.10 $43.39 $43.86 $40.40 4,019,457
2019-01-07 $43.01 $43.29 $42.71 $43.15 $39.75 3,077,519
2019-01-04 $41.95 $42.89 $41.89 $42.65 $39.29 3,504,360
2019-01-03 $41.78 $42.20 $41.50 $41.79 $38.50 2,337,125
2019-01-02 $41.18 $42.33 $41.09 $42.32 $38.99 3,084,302
2018-12-31 $41.19 $41.50 $40.91 $41.18 $37.94 1,356,341
2018-12-28 $41.29 $41.45 $40.83 $41.14 $37.90 2,259,000
2018-12-27 $40.58 $41.14 $40.49 $41.04 $37.81 3,022,043
2018-12-26 $40.53 $41.00 $40.29 $41.00 $37.77 3,294,689
2018-12-24 $40.40 $40.93 $40.40 $40.60 $37.40 2,033,545
2018-12-21 $41.00 $41.10 $40.38 $40.42 $37.24 4,056,759
2018-12-20 $40.59 $41.04 $40.45 $41.00 $37.77 4,893,380
2018-12-19 $40.12 $41.25 $39.75 $40.12 $36.96 7,527,532
2018-12-18 $39.39 $40.26 $39.29 $39.99 $36.84 4,725,026
2018-12-17 $40.54 $40.94 $39.57 $39.66 $36.20 4,848,821
2018-12-14 $39.89 $40.62 $39.89 $40.27 $36.76 4,445,391
2018-12-13 $40.47 $40.87 $40.17 $40.36 $36.84 4,297,391
2018-12-12 $40.61 $41.19 $40.46 $40.68 $37.13 4,443,863
2018-12-11 $40.61 $40.69 $39.86 $40.08 $36.58 3,354,781
2018-12-10 $40.50 $40.72 $39.63 $40.17 $36.66 3,325,531
2018-12-07 $40.92 $41.29 $40.49 $40.60 $37.06 3,882,765
2018-12-06 $39.33 $40.67 $39.17 $40.62 $37.07 4,514,323
2018-12-04 $40.53 $40.61 $39.89 $39.89 $36.41 4,771,096
2018-12-03 $41.51 $41.96 $40.37 $40.57 $37.03 6,276,769
2018-11-30 $40.59 $40.79 $39.92 $40.33 $36.81 6,689,783
2018-11-29 $40.15 $40.93 $40.04 $40.74 $37.18 5,831,106
2018-11-28 $38.83 $40.11 $38.49 $40.10 $36.60 7,729,602
2018-11-27 $38.33 $38.80 $38.11 $38.39 $35.04 4,730,380
2018-11-26 $39.68 $39.92 $37.50 $37.76 $34.46 6,855,345
2018-11-23 $39.98 $40.08 $39.58 $39.72 $36.25 2,420,919
2018-11-21 $40.59 $41.18 $40.25 $40.36 $36.84 3,204,808
2018-11-20 $40.48 $40.99 $40.18 $40.30 $36.78 3,587,547
2018-11-19 $41.00 $41.44 $40.67 $41.18 $37.59 7,551,505
2018-11-16 $40.10 $41.67 $40.10 $41.38 $37.77 10,368,727
2018-11-15 $40.73 $40.89 $40.00 $40.24 $36.73 6,447,359
2018-11-14 $40.78 $41.60 $40.47 $40.72 $37.17 6,567,037
2018-11-13 $41.33 $41.40 $40.42 $40.58 $37.04 6,743,907
2018-11-12 $42.28 $42.42 $41.43 $41.50 $37.88 4,396,038
2018-11-09 $42.22 $43.62 $40.67 $42.74 $39.01 18,100,049
2018-11-08 $45.44 $45.55 $42.31 $42.61 $38.89 13,740,823
2018-11-07 $45.91 $46.13 $45.47 $45.70 $41.71 3,536,737
2018-11-06 $45.51 $45.90 $45.26 $45.54 $41.57 2,805,490
2018-11-05 $44.18 $45.56 $44.15 $45.45 $41.48 4,961,454
2018-11-02 $44.57 $44.99 $43.56 $44.18 $40.32 4,420,979
2018-11-01 $42.74 $44.19 $42.41 $43.84 $40.01 5,787,070
2018-10-31 $42.63 $42.66 $41.63 $42.08 $38.41 5,138,346
2018-10-30 $42.87 $42.87 $42.11 $42.44 $38.74 7,580,757
2018-10-29 $44.88 $45.17 $42.32 $42.60 $38.88 8,547,835
2018-10-26 $45.38 $45.97 $45.21 $45.88 $41.88 4,224,771
2018-10-25 $45.77 $46.47 $45.56 $46.04 $42.02 3,565,200
2018-10-24 $46.50 $46.61 $45.21 $45.26 $41.31 3,917,500
2018-10-23 $46.05 $46.75 $46.01 $46.53 $42.47 4,570,291
2018-10-22 $47.73 $47.97 $46.57 $46.83 $42.74 3,632,407
2018-10-19 $47.79 $48.29 $47.23 $47.63 $43.47 3,794,602
2018-10-18 $48.80 $48.98 $47.44 $47.52 $43.37 6,576,488
2018-10-17 $49.64 $49.69 $49.15 $49.15 $44.86 2,568,234
2018-10-16 $49.69 $50.04 $49.46 $49.79 $45.44 2,888,510
2018-10-15 $48.73 $49.47 $48.61 $49.07 $44.79 2,829,008
2018-10-12 $49.51 $49.51 $48.32 $48.71 $44.46 3,808,384
2018-10-11 $48.50 $49.19 $48.28 $48.52 $44.29 5,325,061
2018-10-10 $49.05 $49.30 $48.61 $48.66 $44.41 4,300,659
2018-10-09 $49.02 $49.55 $48.59 $49.48 $45.16 3,555,024
2018-10-08 $49.05 $49.54 $49.05 $49.33 $45.02 3,526,734
2018-10-05 $49.70 $50.15 $49.19 $49.58 $45.25 3,761,907
2018-10-04 $49.57 $50.04 $48.82 $49.32 $45.02 4,235,106
2018-10-03 $51.36 $51.36 $49.81 $49.99 $45.63 4,061,229
2018-10-02 $51.26 $51.59 $50.78 $50.83 $46.39 3,127,273
2018-10-01 $51.95 $52.17 $51.44 $51.61 $47.11 2,416,450
2018-09-28 $51.09 $51.47 $50.98 $51.23 $46.76 2,583,597
2018-09-27 $51.20 $51.64 $51.01 $51.13 $46.67 2,431,806
2018-09-26 $50.74 $51.50 $50.72 $51.00 $46.55 4,207,170
2018-09-25 $50.50 $50.84 $50.43 $50.69 $46.27 2,281,678
2018-09-24 $50.73 $50.93 $50.42 $50.50 $46.09 2,968,068
2018-09-21 $50.97 $51.35 $50.69 $50.99 $46.54 3,600,880
2018-09-20 $51.59 $51.95 $50.98 $51.14 $46.68 2,762,510
2018-09-19 $51.50 $51.73 $51.28 $51.32 $46.84 3,045,462
2018-09-18 $51.16 $51.64 $51.12 $51.23 $46.76 2,352,993
2018-09-17 $51.15 $51.37 $50.85 $50.89 $46.45 2,312,725
2018-09-14 $51.42 $51.58 $50.66 $51.02 $46.57 2,829,894
2018-09-13 $51.27 $51.49 $50.87 $51.37 $46.89 4,152,727
2018-09-12 $49.57 $50.56 $49.37 $50.39 $45.99 4,556,636
2018-09-11 $48.77 $49.49 $48.66 $49.47 $45.15 2,381,370
2018-09-10 $49.55 $49.55 $48.85 $49.30 $45.00 2,695,970
2018-09-07 $49.23 $49.32 $48.55 $49.28 $44.98 3,173,354
2018-09-06 $48.96 $49.33 $48.73 $49.33 $45.02 3,539,154
2018-09-05 $48.73 $49.21 $48.40 $48.84 $44.58 3,941,766
2018-09-04 $49.64 $49.65 $48.90 $49.03 $44.75 3,727,436
2018-08-31 $50.47 $50.90 $49.94 $50.34 $45.95 5,209,422
2018-08-30 $50.91 $51.08 $50.02 $50.43 $46.03 5,655,654
2018-08-29 $51.04 $51.66 $50.72 $51.59 $47.09 2,760,645
2018-08-28 $52.43 $52.60 $50.93 $50.95 $46.50 6,279,644
2018-08-27 $52.18 $52.81 $52.00 $52.22 $47.66 6,364,440
2018-08-24 $51.77 $52.02 $50.64 $51.19 $46.72 4,937,624
2018-08-23 $51.57 $51.97 $51.01 $51.02 $46.57 4,988,683
2018-08-22 $50.82 $51.92 $50.73 $51.86 $47.33 5,752,957
2018-08-21 $50.25 $51.19 $50.11 $50.83 $46.39 5,385,099
2018-08-20 $49.52 $50.08 $49.48 $50.02 $45.65 3,179,751
2018-08-17 $49.07 $49.87 $48.92 $49.81 $45.46 5,985,555
2018-08-16 $49.86 $50.09 $49.05 $49.25 $44.95 4,478,518
2018-08-15 $49.42 $49.94 $49.05 $49.21 $44.92 5,355,839
2018-08-14 $50.31 $50.76 $50.06 $50.69 $46.27 3,214,564
2018-08-13 $49.35 $49.78 $49.11 $49.55 $45.23 3,857,016
2018-08-10 $50.20 $50.34 $49.37 $49.62 $45.29 6,530,236
2018-08-09 $52.27 $52.51 $51.40 $51.40 $46.91 4,536,669
2018-08-08 $52.74 $52.92 $52.53 $52.74 $48.14 2,406,162
2018-08-07 $52.31 $53.06 $52.22 $52.90 $48.28 6,275,235
2018-08-06 $51.64 $52.10 $51.46 $51.92 $47.39 2,039,320
2018-08-03 $51.18 $51.89 $51.18 $51.89 $47.36 3,320,469
2018-08-02 $51.22 $51.36 $50.98 $51.15 $46.69 3,173,493
2018-08-01 $52.00 $52.18 $51.66 $51.72 $47.21 3,428,878
2018-07-31 $51.96 $52.39 $51.78 $51.98 $47.44 3,985,699
2018-07-30 $52.31 $52.62 $51.97 $52.18 $47.63 1,915,636
2018-07-27 $52.03 $52.34 $51.50 $51.87 $47.34 3,631,934
2018-07-26 $51.80 $52.33 $51.57 $51.73 $47.22 6,046,795
2018-07-25 $51.50 $52.21 $51.50 $51.88 $47.35 5,738,093
2018-07-24 $51.09 $51.42 $50.79 $51.22 $46.75 3,772,605
2018-07-23 $50.34 $50.84 $50.02 $50.77 $46.34 4,717,111
2018-07-20 $50.29 $50.58 $50.00 $50.48 $46.07 2,847,531
2018-07-19 $50.25 $50.40 $49.89 $50.10 $45.73 3,716,081
2018-07-18 $50.33 $51.25 $50.26 $50.76 $46.33 4,824,442
2018-07-17 $50.31 $50.70 $50.13 $50.60 $46.18 2,797,966
2018-07-16 $50.38 $50.70 $50.18 $50.50 $46.09 2,917,582
2018-07-13 $50.40 $50.50 $50.06 $50.25 $45.86 3,481,802
2018-07-12 $51.17 $51.36 $50.44 $50.44 $46.04 3,007,685
2018-07-11 $50.40 $50.89 $50.19 $50.40 $46.00 6,180,741
2018-07-10 $50.78 $50.94 $50.40 $50.91 $46.47 5,024,060
2018-07-09 $50.48 $50.80 $50.30 $50.41 $46.01 6,501,280
2018-07-06 $49.81 $50.79 $49.65 $50.43 $46.03 10,182,060
2018-07-05 $47.99 $49.64 $47.86 $49.62 $45.29 6,476,223
2018-07-03 $46.89 $47.55 $46.78 $47.36 $43.23 3,898,642
2018-07-02 $46.35 $46.39 $45.62 $45.95 $41.94 5,225,524
2018-06-29 $47.24 $47.44 $46.67 $47.14 $43.03 5,266,507
2018-06-28 $46.26 $46.99 $45.84 $46.92 $42.82 5,469,146
2018-06-27 $46.07 $46.26 $45.50 $45.61 $41.63 4,796,130
2018-06-26 $46.24 $46.41 $46.01 $46.20 $42.17 2,774,915
2018-06-25 $45.55 $46.26 $45.36 $46.13 $42.10 5,736,260
2018-06-22 $45.47 $45.83 $44.95 $45.78 $41.78 3,603,018
2018-06-21 $45.07 $45.29 $44.78 $44.98 $41.05 4,134,869
2018-06-20 $44.89 $45.20 $44.73 $45.09 $41.15 3,425,374
2018-06-19 $44.02 $44.55 $43.96 $44.40 $40.52 4,529,900
2018-06-18 $44.63 $45.18 $44.26 $45.17 $40.70 5,584,860
2018-06-15 $44.91 $45.09 $44.47 $45.06 $40.60 4,172,515
2018-06-14 $45.12 $45.31 $44.74 $44.86 $40.42 3,423,935
2018-06-13 $44.80 $45.33 $44.52 $44.67 $40.25 3,862,187
2018-06-12 $44.54 $44.88 $44.49 $44.77 $40.34 4,311,094
2018-06-11 $44.62 $44.78 $44.36 $44.63 $40.22 4,142,755
2018-06-08 $44.08 $44.95 $43.65 $44.92 $40.48 3,969,992
2018-06-07 $44.23 $44.23 $43.55 $43.86 $39.52 5,869,472
2018-06-06 $44.41 $44.54 $44.07 $44.21 $39.84 4,246,194
2018-06-05 $44.23 $44.44 $43.76 $43.78 $39.45 5,160,052
2018-06-04 $45.04 $45.21 $44.84 $44.97 $40.52 2,757,843
2018-06-01 $45.16 $45.54 $44.80 $44.98 $40.53 3,650,631
2018-05-31 $44.93 $45.05 $44.28 $44.68 $40.26 4,897,127
2018-05-30 $45.00 $45.30 $44.83 $45.16 $40.69 3,718,994
2018-05-29 $45.26 $45.71 $44.63 $44.71 $40.29 5,737,077
2018-05-25 $46.16 $46.45 $45.95 $46.00 $41.45 4,217,204
2018-05-24 $46.38 $46.50 $45.85 $46.07 $41.51 3,625,686
2018-05-23 $45.66 $46.86 $45.47 $46.72 $42.10 5,039,260
2018-05-22 $45.53 $46.07 $45.48 $46.02 $41.47 2,683,393
2018-05-21 $45.81 $45.98 $45.33 $45.38 $40.89 4,239,687
2018-05-18 $45.84 $46.00 $45.30 $45.55 $41.04 5,867,139
2018-05-17 $46.76 $47.17 $46.28 $46.31 $41.73 5,934,018
2018-05-16 $47.03 $47.41 $46.84 $47.27 $42.59 3,764,681
2018-05-15 $46.60 $47.01 $46.25 $46.96 $42.31 4,299,900
2018-05-14 $48.32 $48.33 $47.37 $47.39 $42.70 2,841,416
2018-05-11 $48.67 $49.03 $47.77 $48.07 $43.31 3,248,365
2018-05-10 $48.16 $48.73 $48.12 $48.56 $43.76 6,323,437
2018-05-09 $47.68 $47.71 $47.12 $47.30 $42.62 4,141,691
2018-05-08 $47.55 $47.74 $47.06 $47.54 $42.84 3,774,188
2018-05-07 $48.62 $48.78 $47.55 $47.58 $42.87 6,093,362
2018-05-04 $48.75 $49.12 $48.59 $48.79 $43.96 3,764,945
2018-05-03 $50.02 $50.38 $49.11 $49.38 $44.50 5,215,291
2018-05-02 $50.66 $50.92 $49.91 $50.10 $45.14 4,861,387
2018-05-01 $51.33 $51.38 $49.89 $50.91 $45.87 3,627,145
2018-04-30 $51.67 $51.69 $51.32 $51.60 $46.50 2,281,010
2018-04-27 $51.53 $51.71 $51.28 $51.67 $46.56 2,061,336
2018-04-26 $51.00 $51.37 $50.73 $51.26 $46.19 3,887,724
2018-04-25 $50.47 $51.03 $50.20 $51.01 $45.96 2,792,987
2018-04-24 $51.53 $51.65 $50.81 $50.96 $45.92 3,244,851
2018-04-23 $51.60 $51.92 $51.00 $51.11 $46.05 3,979,079
2018-04-20 $52.24 $52.30 $51.62 $52.21 $47.05 5,586,687
2018-04-19 $53.98 $54.01 $52.43 $52.53 $47.33 5,110,399
2018-04-18 $54.49 $54.65 $54.11 $54.11 $48.76 3,408,251
2018-04-17 $54.11 $54.33 $53.88 $54.16 $48.80 3,188,934
2018-04-16 $54.05 $54.05 $53.64 $53.75 $48.43 1,891,192
2018-04-13 $53.90 $53.92 $53.39 $53.87 $48.54 2,457,993
2018-04-12 $53.45 $53.74 $53.14 $53.41 $48.13 3,883,366
2018-04-11 $52.67 $53.17 $52.64 $53.02 $47.78 2,086,618
2018-04-10 $52.80 $52.98 $52.34 $52.94 $47.70 5,537,558
2018-04-09 $52.52 $52.88 $52.18 $52.20 $47.04 2,297,107
2018-04-06 $52.28 $52.70 $52.02 $52.34 $47.16 3,597,192
2018-04-05 $52.82 $53.20 $52.65 $52.69 $47.48 5,188,010
2018-04-04 $50.48 $52.70 $50.37 $52.62 $47.41 6,285,545
2018-04-03 $50.62 $51.29 $50.34 $51.27 $46.20 4,936,363
2018-04-02 $50.97 $51.31 $49.81 $50.15 $45.19 4,123,257
2018-03-29 $50.68 $51.85 $50.58 $51.52 $46.42 2,980,286
2018-03-28 $50.63 $50.80 $50.11 $50.23 $45.26 3,062,625
2018-03-27 $51.05 $51.33 $50.63 $50.65 $45.64 2,752,964
2018-03-26 $50.88 $51.19 $49.80 $51.15 $46.09 3,115,661
2018-03-23 $50.90 $51.32 $49.93 $49.95 $45.01 3,826,757
2018-03-22 $50.84 $51.39 $50.59 $50.76 $45.74 5,159,689
2018-03-21 $50.62 $51.64 $50.53 $51.51 $46.41 7,326,346
2018-03-20 $50.00 $50.24 $49.93 $50.02 $45.07 2,114,926
2018-03-19 $50.07 $50.24 $49.44 $49.82 $44.89 3,382,846
2018-03-16 $50.66 $50.90 $50.35 $50.43 $45.44 2,440,343
2018-03-15 $51.36 $51.41 $50.82 $50.86 $45.83 2,300,180
2018-03-14 $52.12 $52.16 $51.35 $51.60 $46.50 3,244,410
2018-03-13 $52.20 $52.44 $51.69 $51.86 $46.73 2,768,047
2018-03-12 $51.90 $52.26 $51.75 $52.06 $46.91 2,515,111
2018-03-09 $51.88 $52.28 $51.69 $51.87 $46.74 3,854,759
2018-03-08 $50.83 $51.42 $50.51 $51.37 $46.29 6,432,723
2018-03-07 $50.18 $50.58 $50.04 $50.49 $45.50 2,636,609
2018-03-06 $50.94 $51.10 $50.52 $50.62 $45.61 3,359,102
2018-03-05 $49.59 $50.34 $49.35 $50.27 $45.30 4,615,587
2018-03-02 $49.59 $50.24 $49.27 $50.11 $45.15 3,612,253
2018-03-01 $49.81 $50.63 $49.51 $50.17 $45.21 4,938,686
2018-02-28 $50.80 $50.85 $49.77 $49.91 $44.97 3,821,682
2018-02-27 $51.35 $51.66 $50.48 $50.55 $45.55 4,019,294
2018-02-26 $51.70 $51.82 $51.27 $51.64 $46.53 2,645,696
2018-02-23 $52.17 $52.44 $51.67 $51.78 $46.66 2,696,820
2018-02-22 $51.34 $52.13 $51.34 $51.89 $46.76 3,054,838
2018-02-21 $51.60 $51.92 $50.85 $50.87 $45.84 3,637,186
2018-02-20 $51.65 $52.01 $51.25 $51.45 $46.36 4,609,125
2018-02-16 $52.20 $52.81 $52.05 $52.10 $46.95 4,516,359
2018-02-15 $52.07 $52.42 $51.91 $52.17 $47.01 3,639,611
2018-02-14 $50.30 $51.75 $50.23 $51.52 $46.42 3,532,625
2018-02-13 $50.44 $50.90 $50.41 $50.75 $45.73 2,578,580
2018-02-12 $50.56 $51.22 $49.92 $50.62 $45.61 5,970,921
2018-02-09 $50.26 $50.50 $48.77 $50.34 $45.36 7,976,255
2018-02-08 $51.20 $51.20 $49.47 $49.54 $44.64 7,413,643
2018-02-07 $51.60 $52.16 $51.01 $51.04 $45.99 4,721,734
2018-02-06 $50.46 $52.27 $50.38 $52.04 $46.89 6,870,638
2018-02-05 $52.69 $53.39 $50.00 $50.68 $45.67 5,603,732
2018-02-02 $53.21 $53.58 $52.66 $52.88 $47.65 4,424,898
2018-02-01 $53.25 $54.41 $53.20 $54.06 $48.71 3,879,341
2018-01-31 $53.24 $53.31 $52.79 $53.11 $47.86 2,520,142
2018-01-30 $52.99 $53.25 $52.29 $52.64 $47.43 2,912,408
2018-01-29 $53.77 $53.88 $53.21 $53.32 $48.05 3,231,318
2018-01-26 $53.89 $54.15 $53.57 $54.07 $48.72 2,154,900
2018-01-25 $54.29 $54.65 $53.46 $53.48 $48.19 6,075,200
2018-01-24 $53.04 $54.05 $53.03 $53.92 $48.59 5,558,800
2018-01-23 $52.12 $52.64 $51.90 $52.52 $47.32 2,833,300
2018-01-22 $52.42 $52.55 $52.23 $52.55 $47.35 1,805,600
2018-01-19 $53.00 $53.08 $52.35 $52.48 $47.29 2,717,300
2018-01-18 $52.45 $52.66 $52.25 $52.62 $47.41 2,586,300
2018-01-17 $51.80 $52.55 $51.77 $52.24 $47.07 3,409,900
2018-01-16 $51.63 $51.80 $51.43 $51.67 $46.56 4,161,600
2018-01-12 $50.16 $50.98 $49.74 $50.69 $45.68 5,344,500
2018-01-11 $49.37 $49.70 $49.22 $49.70 $44.78 2,818,400
2018-01-10 $50.50 $50.54 $49.27 $49.48 $44.59 6,989,200
2018-01-09 $50.93 $50.98 $50.28 $50.59 $45.59 3,475,200
2018-01-08 $50.85 $51.21 $50.78 $50.98 $45.94 2,978,600
2018-01-05 $50.66 $51.02 $50.46 $50.98 $45.94 2,740,200
2018-01-04 $50.73 $50.97 $50.41 $50.45 $45.46 2,525,000
2018-01-03 $50.78 $50.94 $50.27 $50.37 $45.39 3,567,900
2018-01-02 $49.84 $50.40 $49.53 $50.38 $45.40 3,233,000
2017-12-29 $48.70 $49.36 $48.70 $49.29 $44.41 4,134,400
2017-12-28 $48.50 $48.76 $48.40 $48.57 $43.77 1,427,900
2017-12-27 $48.10 $48.55 $48.10 $48.50 $43.70 1,759,600
2017-12-26 $48.50 $48.64 $47.79 $47.87 $43.13 1,438,500
2017-12-22 $48.67 $48.87 $47.83 $48.16 $43.40 2,786,800
2017-12-21 $49.32 $49.41 $48.67 $48.71 $43.89 2,090,500
2017-12-20 $49.47 $49.67 $49.17 $49.31 $44.43 1,498,200
2017-12-19 $50.92 $50.92 $49.45 $49.49 $44.59 2,813,800
2017-12-18 $50.47 $50.98 $50.23 $50.78 $45.29 2,909,000
2017-12-15 $50.14 $50.34 $49.73 $50.00 $44.60 3,991,400
2017-12-14 $50.44 $50.54 $50.02 $50.02 $44.61 1,523,400
2017-12-13 $49.50 $50.49 $49.35 $50.39 $44.94 3,102,600
2017-12-12 $49.53 $49.60 $48.93 $49.45 $44.10 1,812,600
2017-12-11 $50.01 $50.14 $49.69 $49.70 $44.33 1,257,500
2017-12-08 $49.75 $50.08 $49.49 $50.03 $44.62 1,868,600
2017-12-07 $49.21 $49.66 $49.18 $49.34 $44.01 2,729,829
2017-12-06 $49.91 $50.10 $49.41 $49.57 $44.21 2,527,727
2017-12-05 $50.05 $50.51 $49.93 $50.36 $44.92 3,715,931
2017-12-04 $50.74 $50.82 $50.10 $50.36 $44.92 2,560,555
2017-12-01 $50.17 $50.81 $49.81 $50.46 $45.01 3,916,100
2017-11-30 $50.90 $51.54 $50.11 $50.19 $44.76 5,040,300
2017-11-29 $50.84 $51.21 $50.49 $51.18 $45.65 3,158,800
2017-11-28 $50.82 $51.02 $50.55 $51.00 $45.49 2,999,523
2017-11-27 $51.53 $51.53 $50.68 $50.70 $45.22 2,026,195
2017-11-24 $51.71 $51.88 $51.22 $51.26 $45.72 1,023,835
2017-11-22 $51.30 $51.58 $50.99 $51.43 $45.87 2,840,992
2017-11-21 $50.49 $51.22 $50.45 $51.03 $45.51 3,532,246
2017-11-20 $49.94 $50.28 $49.79 $50.00 $44.60 1,818,300
2017-11-17 $49.95 $50.56 $49.76 $50.26 $44.83 4,389,500
2017-11-16 $49.45 $49.96 $49.29 $49.78 $44.40 2,923,000
2017-11-15 $49.23 $49.40 $48.01 $49.16 $43.85 4,174,441
2017-11-14 $49.75 $49.87 $49.26 $49.40 $44.06 3,364,010
2017-11-13 $49.53 $49.85 $49.28 $49.74 $44.36 4,034,233
2017-11-10 $50.62 $50.79 $49.74 $49.75 $44.37 4,266,917
2017-11-09 $50.33 $50.91 $50.14 $50.77 $45.28 2,518,467
2017-11-08 $50.90 $51.08 $50.61 $50.66 $45.18 1,239,072
2017-11-07 $51.05 $51.24 $50.55 $50.75 $45.26 3,469,788
2017-11-06 $50.47 $51.13 $50.13 $51.06 $45.54 4,606,948
2017-11-03 $50.36 $50.44 $49.18 $50.13 $44.71 3,641,712
2017-11-02 $50.00 $50.46 $49.89 $50.31 $44.87 1,570,967
2017-11-01 $50.39 $50.64 $49.97 $50.08 $44.67 2,293,487
2017-10-31 $50.46 $50.63 $50.16 $50.33 $44.89 3,540,799
2017-10-30 $50.85 $50.98 $49.96 $50.15 $44.73 2,623,951
2017-10-27 $50.47 $50.87 $50.14 $50.68 $45.20 3,860,250
2017-10-26 $50.83 $51.25 $50.19 $50.23 $44.80 3,062,451
2017-10-25 $51.97 $52.00 $50.62 $50.68 $45.20 4,421,673
2017-10-24 $51.34 $51.75 $51.27 $51.65 $46.07 4,144,027
2017-10-23 $52.05 $52.19 $51.31 $51.35 $45.80 3,039,161
2017-10-20 $52.61 $52.69 $51.91 $51.97 $46.35 4,912,922
2017-10-19 $52.34 $52.60 $52.16 $52.56 $46.88 2,714,653
2017-10-18 $52.79 $52.79 $52.18 $52.27 $46.62 2,868,612
2017-10-17 $51.77 $52.95 $51.15 $52.82 $47.11 10,412,022
2017-10-16 $51.94 $52.35 $51.48 $51.48 $45.92 4,804,942
2017-10-13 $52.53 $52.78 $51.99 $52.12 $46.49 3,346,855
2017-10-12 $52.74 $52.92 $52.34 $52.44 $46.77 3,771,236
2017-10-11 $52.73 $53.08 $52.59 $52.93 $47.21 2,668,027
2017-10-10 $53.53 $53.65 $52.53 $52.59 $46.91 3,228,545
2017-10-09 $53.52 $53.55 $52.91 $53.05 $47.32 1,922,897
2017-10-06 $53.70 $53.79 $53.28 $53.57 $47.78 2,269,333
2017-10-05 $54.74 $55.02 $53.84 $54.00 $48.16 3,997,308
2017-10-04 $54.74 $54.99 $54.57 $54.64 $48.73 2,381,318
2017-10-03 $54.59 $54.99 $54.51 $54.84 $48.91 2,318,650
2017-10-02 $54.46 $54.83 $54.39 $54.67 $48.76 1,982,803
2017-09-29 $54.50 $54.84 $54.36 $54.61 $48.71 2,924,902
2017-09-28 $54.22 $54.55 $54.09 $54.44 $48.56 2,700,202
2017-09-27 $54.84 $55.05 $54.25 $54.42 $48.54 2,952,886
2017-09-26 $55.50 $56.00 $55.11 $55.41 $49.42 1,425,178
2017-09-25 $55.61 $55.83 $55.39 $55.59 $49.58 1,471,958
2017-09-22 $55.78 $56.20 $55.78 $55.99 $49.94 1,636,642
2017-09-21 $55.74 $55.95 $55.36 $55.73 $49.71 1,503,742
2017-09-20 $55.87 $56.41 $55.48 $55.86 $49.82 2,404,107
2017-09-19 $55.93 $56.21 $55.32 $55.65 $49.63 3,835,504
2017-09-18 $55.78 $56.19 $55.76 $55.91 $49.87 2,214,690
2017-09-15 $56.06 $56.11 $55.81 $56.06 $50.00 2,197,977
2017-09-14 $55.60 $56.13 $55.35 $56.13 $50.06 1,943,629
2017-09-13 $55.99 $56.06 $55.65 $55.89 $49.85 1,980,451
2017-09-12 $56.20 $56.39 $56.10 $56.24 $50.16 1,541,895
2017-09-11 $55.97 $56.48 $55.97 $56.43 $50.33 1,329,889
2017-09-08 $56.21 $56.28 $55.72 $55.86 $49.82 1,743,912
2017-09-07 $56.54 $56.73 $56.18 $56.41 $50.31 1,571,590
2017-09-06 $55.67 $56.35 $55.63 $56.18 $50.11 3,236,311
2017-09-05 $56.45 $56.61 $55.44 $55.56 $49.55 3,026,077
2017-09-01 $56.75 $57.01 $56.54 $56.76 $50.62 1,719,441
2017-08-31 $56.82 $56.87 $56.40 $56.47 $50.37 1,510,824
2017-08-30 $56.63 $56.92 $56.49 $56.85 $50.71 1,225,782
2017-08-29 $56.33 $56.65 $56.17 $56.59 $50.47 1,362,293
2017-08-28 $57.32 $57.35 $56.51 $56.62 $50.50 1,527,286
2017-08-25 $57.61 $57.82 $57.38 $57.62 $51.39 1,150,252
2017-08-24 $57.47 $57.58 $57.22 $57.29 $51.10 1,659,996
2017-08-23 $56.83 $57.32 $56.82 $57.27 $51.08 1,306,194
2017-08-22 $57.62 $57.64 $57.37 $57.43 $51.22 1,418,079
2017-08-21 $57.12 $57.45 $57.02 $57.33 $51.13 1,146,242
2017-08-18 $56.26 $57.05 $56.03 $56.86 $50.71 1,828,229
2017-08-17 $56.99 $57.20 $56.22 $56.22 $50.14 1,858,360
2017-08-16 $57.19 $57.21 $56.66 $57.11 $50.94 2,745,270
2017-08-15 $56.60 $56.80 $56.46 $56.74 $50.61 724,867
2017-08-14 $56.50 $56.89 $56.41 $56.71 $50.58 2,123,594
2017-08-11 $55.60 $56.21 $55.49 $56.01 $49.96 1,591,263
2017-08-10 $56.01 $56.07 $55.47 $55.58 $49.57 3,133,706
2017-08-09 $55.75 $56.13 $55.61 $56.06 $50.00 1,523,744
2017-08-08 $56.55 $56.86 $56.41 $56.51 $50.40 1,529,315
2017-08-07 $56.38 $56.44 $56.20 $56.39 $50.29 1,688,825
2017-08-04 $56.63 $56.67 $56.22 $56.47 $50.37 1,581,987
2017-08-03 $56.46 $56.47 $56.18 $56.37 $50.28 1,684,967
2017-08-02 $56.08 $56.67 $56.00 $56.39 $50.29 1,508,374
2017-08-01 $56.49 $56.92 $56.16 $56.24 $50.16 3,422,172
2017-07-31 $56.60 $56.60 $56.02 $56.30 $50.21 2,268,665
2017-07-28 $56.58 $56.69 $56.17 $56.68 $50.55 1,738,433
2017-07-27 $57.62 $57.72 $56.50 $56.63 $50.51 2,391,611
2017-07-26 $57.11 $57.62 $56.89 $57.55 $51.33 1,921,495
2017-07-25 $57.47 $57.47 $56.97 $57.03 $50.87 1,765,881
2017-07-24 $57.23 $57.29 $56.74 $57.18 $51.00 1,603,334
2017-07-21 $57.32 $57.46 $57.17 $57.32 $51.12 1,501,800
2017-07-20 $57.16 $57.43 $57.10 $57.25 $51.06 1,596,421
2017-07-19 $57.38 $57.57 $57.01 $57.15 $50.97 1,618,921
2017-07-18 $57.34 $57.44 $57.12 $57.27 $51.08 1,679,590
2017-07-17 $56.96 $57.41 $56.76 $57.20 $51.02 3,076,651
2017-07-14 $56.73 $57.27 $56.51 $57.05 $50.88 2,282,520
2017-07-13 $56.17 $56.38 $55.96 $56.35 $50.26 1,303,570
2017-07-12 $56.20 $56.39 $55.68 $56.02 $49.96 2,639,762
2017-07-11 $55.03 $55.50 $55.02 $55.11 $49.15 1,981,130
2017-07-10 $54.50 $55.30 $54.43 $55.25 $49.28 2,974,252
2017-07-07 $54.01 $54.23 $53.51 $54.14 $48.29 2,054,302
2017-07-06 $53.69 $53.71 $53.27 $53.47 $47.69 2,114,889
2017-07-05 $53.57 $54.08 $53.45 $53.85 $48.03 1,765,391
2017-07-03 $54.11 $54.36 $53.83 $53.90 $48.07 1,376,325
2017-06-30 $53.82 $54.09 $53.78 $53.94 $48.11 1,948,533
2017-06-29 $53.82 $53.95 $53.12 $53.60 $47.81 2,448,738
2017-06-28 $53.98 $54.45 $53.76 $54.36 $48.48 1,707,475
2017-06-27 $53.84 $53.91 $53.39 $53.61 $47.82 1,675,059
2017-06-26 $54.08 $54.31 $54.00 $54.24 $48.38 2,355,147
2017-06-23 $53.28 $53.72 $53.10 $53.56 $47.77 1,300,271
2017-06-22 $53.01 $53.38 $52.74 $53.11 $47.37 1,138,649
2017-06-21 $52.92 $53.16 $52.56 $52.61 $46.92 1,995,599
2017-06-20 $53.49 $53.49 $52.83 $52.83 $47.12 2,458,484
2017-06-19 $54.43 $54.65 $53.96 $54.19 $47.80 2,716,093
2017-06-16 $53.96 $54.55 $53.67 $54.46 $48.04 3,127,207
2017-06-15 $53.51 $53.88 $53.23 $53.78 $47.44 2,883,236
2017-06-14 $53.98 $54.52 $53.84 $54.17 $47.79 4,028,362
2017-06-13 $53.71 $53.80 $53.51 $53.72 $47.39 1,683,199
2017-06-12 $53.34 $53.59 $53.06 $53.59 $47.28 1,788,022
2017-06-09 $53.22 $53.62 $53.15 $53.36 $47.07 2,214,851
2017-06-08 $53.76 $53.76 $53.30 $53.34 $47.05 1,362,076
2017-06-07 $53.44 $53.60 $53.00 $53.41 $47.12 1,578,182
2017-06-06 $53.38 $53.73 $53.20 $53.24 $46.97 1,785,465
2017-06-05 $52.52 $53.52 $52.52 $53.45 $47.15 4,395,492
2017-06-02 $52.25 $52.47 $51.88 $52.00 $45.87 2,710,642
2017-06-01 $51.73 $52.32 $51.69 $52.12 $45.98 2,957,690
2017-05-31 $52.09 $52.09 $51.51 $51.62 $45.54 3,323,076
2017-05-30 $52.58 $52.68 $51.94 $52.05 $45.92 2,567,842
2017-05-26 $52.88 $53.26 $52.71 $53.06 $46.81 1,314,689
2017-05-25 $53.43 $53.58 $52.60 $52.64 $46.44 2,253,993
2017-05-24 $52.42 $53.14 $52.34 $53.10 $46.84 2,221,223
2017-05-23 $52.01 $52.24 $51.76 $52.10 $45.96 1,256,617
2017-05-22 $52.40 $52.75 $51.71 $51.85 $45.74 1,936,624
2017-05-19 $51.51 $52.24 $51.44 $52.01 $45.88 3,883,523
2017-05-18 $50.50 $51.22 $50.14 $50.73 $44.75 5,491,757
2017-05-17 $51.99 $52.09 $51.52 $51.53 $45.46 2,772,692
2017-05-16 $52.69 $52.95 $52.54 $52.54 $46.35 1,250,325
2017-05-15 $52.56 $52.87 $52.51 $52.72 $46.51 2,153,032
2017-05-12 $52.15 $52.30 $51.86 $52.08 $45.94 1,257,033
2017-05-11 $52.09 $52.12 $51.78 $52.02 $45.89 1,279,618
2017-05-10 $51.92 $52.32 $51.85 $52.03 $45.90 1,904,780
2017-05-09 $51.11 $51.73 $51.06 $51.44 $45.38 2,327,668
2017-05-08 $51.47 $51.58 $50.83 $51.01 $45.00 2,162,426
2017-05-05 $50.86 $51.57 $50.80 $51.53 $45.46 1,849,220
2017-05-04 $51.38 $51.69 $50.61 $50.82 $44.83 4,369,516
2017-05-03 $52.14 $52.19 $51.51 $51.59 $45.51 2,020,814
2017-05-02 $51.97 $52.38 $51.94 $52.35 $46.18 2,490,270
2017-05-01 $51.95 $52.32 $51.64 $52.07 $45.93 858,263
2017-04-28 $51.53 $51.85 $51.20 $51.76 $45.66 1,852,392
2017-04-27 $51.61 $51.64 $51.21 $51.44 $45.38 3,252,436
2017-04-26 $51.76 $51.95 $50.42 $50.99 $44.98 8,222,366
2017-04-25 $51.73 $52.13 $51.71 $52.04 $45.91 2,625,412
2017-04-24 $52.35 $52.58 $52.19 $52.23 $46.08 2,316,075
2017-04-21 $51.31 $51.45 $51.05 $51.37 $45.32 1,861,359
2017-04-20 $51.21 $51.53 $50.95 $51.47 $45.41 1,741,567
2017-04-19 $51.36 $51.39 $50.71 $50.93 $44.93 3,343,645
2017-04-18 $51.65 $51.94 $51.42 $51.55 $45.48 2,237,366
2017-04-17 $51.43 $51.80 $51.33 $51.79 $45.69 2,073,623
2017-04-13 $51.52 $51.89 $51.09 $51.19 $45.16 2,296,805
2017-04-12 $51.84 $51.87 $51.05 $51.39 $45.33 4,475,031
2017-04-11 $52.08 $52.16 $51.29 $51.90 $45.78 4,453,987
2017-04-10 $52.00 $52.24 $51.67 $52.08 $45.94 1,910,548
2017-04-07 $51.75 $52.26 $51.64 $52.07 $45.93 3,361,474
2017-04-06 $51.60 $51.67 $51.31 $51.47 $45.41 2,165,720
2017-04-05 $52.05 $52.25 $51.62 $51.67 $45.58 3,047,677
2017-04-04 $51.11 $51.71 $51.09 $51.67 $45.58 2,065,232
2017-04-03 $51.24 $51.77 $51.24 $51.64 $45.56 2,768,014
2017-03-31 $51.48 $51.55 $51.00 $51.17 $45.14 2,502,035
2017-03-30 $51.95 $52.06 $51.47 $51.63 $45.55 3,555,083
2017-03-29 $51.47 $52.01 $51.18 $51.80 $45.70 2,981,057
2017-03-28 $51.65 $51.90 $51.21 $51.26 $45.22 2,290,311
2017-03-27 $50.89 $51.59 $50.79 $51.50 $45.43 2,214,367
2017-03-24 $50.95 $51.74 $50.92 $51.56 $45.48 2,845,111
2017-03-23 $50.04 $51.00 $50.04 $50.75 $44.77 2,964,482
2017-03-22 $49.96 $50.44 $49.85 $50.21 $44.29 3,479,278
2017-03-21 $50.68 $51.21 $50.07 $50.14 $44.23 5,215,584
2017-03-20 $50.23 $50.79 $50.07 $50.41 $44.47 2,533,003
2017-03-17 $49.59 $50.26 $49.44 $50.07 $44.17 5,376,803
2017-03-16 $49.36 $49.83 $49.07 $49.33 $43.52 4,190,146
2017-03-15 $47.44 $48.85 $47.18 $48.76 $43.01 7,509,195
2017-03-14 $47.28 $47.34 $46.75 $47.23 $41.66 2,730,230
2017-03-13 $47.60 $47.78 $47.31 $47.46 $41.87 2,875,611
2017-03-10 $47.67 $47.89 $47.43 $47.55 $41.95 2,639,798
2017-03-09 $47.19 $47.24 $46.74 $47.03 $41.49 3,215,038
2017-03-08 $47.83 $48.26 $47.60 $47.66 $42.04 1,968,071
2017-03-07 $48.53 $48.65 $48.04 $48.21 $42.53 2,256,931
2017-03-06 $48.07 $48.39 $47.64 $48.33 $42.64 2,447,318
2017-03-03 $47.58 $48.17 $47.34 $47.96 $42.31 5,095,907
2017-03-02 $47.00 $47.11 $46.54 $46.67 $41.17 2,182,588
2017-03-01 $46.54 $47.51 $46.40 $47.28 $41.71 5,898,091
2017-02-28 $46.90 $47.03 $45.95 $46.08 $40.65 3,868,049
2017-02-27 $46.91 $47.18 $46.73 $46.87 $41.35 3,041,031
2017-02-24 $46.99 $47.00 $46.41 $46.68 $41.18 3,128,072
2017-02-23 $47.56 $47.87 $47.00 $47.31 $41.74 3,517,033
2017-02-22 $47.15 $47.36 $46.75 $46.99 $41.45 3,180,187
2017-02-21 $45.74 $47.28 $45.74 $47.11 $41.56 4,580,519
2017-02-17 $45.71 $45.87 $45.46 $45.72 $40.33 2,962,511
2017-02-16 $46.13 $46.40 $45.86 $45.97 $40.55 2,308,889
2017-02-15 $46.04 $46.34 $45.97 $46.19 $40.75 2,896,862
2017-02-14 $46.54 $46.67 $45.93 $46.36 $40.90 2,620,120
2017-02-13 $46.72 $46.82 $46.18 $46.49 $41.01 4,368,161
2017-02-10 $45.99 $47.02 $45.90 $46.62 $41.13 5,632,200
2017-02-09 $45.71 $46.27 $45.63 $45.90 $40.49 2,642,166
2017-02-08 $45.10 $45.61 $45.06 $45.47 $40.11 1,918,231
2017-02-07 $45.37 $45.59 $44.86 $45.05 $39.74 2,129,190
2017-02-06 $45.74 $45.89 $45.12 $45.38 $40.03 2,297,492
2017-02-03 $46.00 $46.14 $45.61 $46.02 $40.60 2,676,991
2017-02-02 $45.19 $45.69 $45.12 $45.63 $40.25 4,581,476
2017-02-01 $45.10 $45.29 $44.60 $44.91 $39.62 3,774,485
2017-01-31 $45.06 $45.43 $44.67 $44.81 $39.53 3,443,243
2017-01-30 $45.23 $45.35 $44.71 $45.08 $39.77 3,082,192
2017-01-27 $44.66 $45.42 $44.53 $45.10 $39.79 6,837,480
2017-01-26 $44.79 $45.14 $44.03 $44.41 $39.18 11,962,502
2017-01-25 $44.80 $45.79 $44.62 $45.46 $40.10 8,789,758
2017-01-24 $44.05 $44.86 $44.01 $44.46 $39.22 4,442,866
2017-01-23 $42.88 $43.92 $42.75 $43.83 $38.67 5,667,607
2017-01-20 $42.28 $42.81 $41.85 $42.64 $37.62 6,741,682
2017-01-19 $42.06 $42.09 $41.55 $41.74 $36.82 3,033,694
2017-01-18 $42.19 $42.35 $41.68 $41.97 $37.02 3,174,948
2017-01-17 $42.56 $42.70 $42.24 $42.45 $37.45 2,973,753
2017-01-13 $42.15 $42.96 $42.15 $42.65 $37.62 5,271,855
2017-01-12 $42.12 $42.46 $41.93 $42.03 $37.08 3,127,221
2017-01-11 $41.94 $42.13 $41.23 $41.83 $36.90 6,790,083
2017-01-10 $42.11 $42.46 $41.91 $41.96 $37.02 5,766,284
2017-01-09 $43.04 $43.11 $42.14 $42.34 $37.35 4,227,989
2017-01-06 $43.46 $43.79 $43.10 $43.12 $38.04 3,309,670
2017-01-05 $43.59 $43.86 $43.13 $43.43 $38.31 4,553,683
2017-01-04 $43.56 $43.73 $42.76 $43.10 $38.02 5,214,086
2017-01-03 $44.28 $44.76 $43.49 $43.63 $38.49 4,291,389
2016-12-30 $44.36 $44.49 $43.86 $43.97 $38.79 3,459,344
2016-12-29 $43.91 $44.49 $43.79 $44.21 $39.00 2,476,802
2016-12-28 $43.71 $43.77 $43.47 $43.72 $38.57 1,771,746
2016-12-27 $43.64 $43.89 $43.37 $43.44 $38.32 1,857,335
2016-12-23 $43.26 $43.78 $43.13 $43.70 $38.55 1,671,909
2016-12-22 $43.07 $43.34 $42.65 $43.26 $38.16 4,933,362
2016-12-21 $43.85 $43.94 $43.51 $43.52 $38.39 1,949,737
2016-12-20 $44.20 $44.49 $43.94 $44.06 $38.69 2,212,863
2016-12-19 $44.29 $44.58 $44.20 $44.26 $38.87 2,108,670
2016-12-16 $45.12 $45.20 $44.12 $44.37 $38.96 4,420,667
2016-12-15 $44.79 $45.22 $44.52 $45.09 $39.60 4,729,803
2016-12-14 $46.33 $46.39 $45.00 $45.14 $39.64 4,425,747
2016-12-13 $46.21 $46.69 $45.93 $46.26 $40.62 3,596,129
2016-12-12 $46.32 $46.44 $45.99 $46.21 $40.58 3,464,888
2016-12-09 $45.54 $46.00 $45.30 $45.84 $40.25 3,934,884
2016-12-08 $45.00 $45.71 $44.78 $45.55 $40.00 3,323,689
2016-12-07 $44.67 $45.24 $44.58 $45.00 $39.52 4,365,638
2016-12-06 $44.07 $44.49 $44.05 $44.34 $38.94 4,100,134
2016-12-05 $43.48 $43.95 $43.47 $43.70 $38.38 4,181,922
2016-12-02 $43.40 $43.85 $43.15 $43.22 $37.95 4,777,550
2016-12-01 $43.95 $44.09 $43.06 $43.27 $38.00 7,382,233
2016-11-30 $44.31 $44.44 $43.98 $44.12 $38.74 5,035,279
2016-11-29 $43.91 $44.20 $43.82 $44.05 $38.68 3,487,628
2016-11-28 $44.15 $44.20 $43.97 $44.00 $38.64 3,428,667
2016-11-25 $43.77 $44.15 $43.74 $44.08 $38.71 1,962,100
2016-11-23 $43.03 $43.69 $42.90 $43.67 $38.35 5,825,242
2016-11-22 $44.06 $44.10 $43.33 $43.49 $38.19 6,733,936
2016-11-21 $43.49 $43.92 $43.47 $43.61 $38.30 3,150,731
2016-11-18 $44.30 $44.41 $42.86 $42.97 $37.73 6,811,249
2016-11-17 $44.73 $45.18 $43.95 $44.21 $38.82 9,857,630
2016-11-16 $44.49 $45.09 $44.24 $44.56 $39.13 6,568,030
2016-11-15 $44.67 $45.73 $44.54 $44.74 $39.29 8,374,163
2016-11-14 $43.58 $44.37 $43.40 $44.12 $38.74 12,065,408
2016-11-11 $43.29 $44.07 $42.44 $43.34 $38.06 16,624,621
2016-11-10 $46.66 $46.83 $43.92 $44.20 $38.81 13,356,503
2016-11-09 $47.54 $48.69 $46.34 $48.29 $42.41 17,604,170
2016-11-08 $51.99 $53.14 $51.79 $52.79 $46.36 7,823,316
2016-11-07 $51.40 $52.13 $51.25 $51.88 $45.56 12,045,181
2016-11-04 $48.86 $49.99 $48.54 $49.35 $43.34 10,954,630
2016-11-03 $48.88 $49.40 $48.67 $48.85 $42.90 8,103,881
2016-11-02 $48.87 $49.24 $48.15 $48.65 $42.72 8,250,448
2016-11-01 $50.87 $50.88 $49.01 $49.39 $43.37 10,856,580
2016-10-31 $50.77 $51.04 $50.59 $50.83 $44.64 3,523,573
2016-10-28 $51.12 $51.89 $49.69 $50.64 $44.47 13,096,132
2016-10-27 $51.29 $51.37 $50.67 $51.03 $44.81 2,949,237
2016-10-26 $51.45 $51.68 $51.03 $51.08 $44.86 2,682,706
2016-10-25 $52.05 $52.30 $51.82 $51.86 $45.54 3,005,795
2016-10-24 $52.40 $52.49 $51.92 $52.13 $45.78 1,717,567
2016-10-21 $51.32 $52.12 $51.29 $51.95 $45.62 3,455,781
2016-10-20 $52.01 $52.30 $51.74 $51.76 $45.45 3,423,543
2016-10-19 $51.75 $52.39 $51.52 $52.36 $45.98 6,514,280
2016-10-18 $51.04 $51.60 $50.88 $51.54 $45.26 4,785,186
2016-10-17 $50.14 $50.67 $50.14 $50.21 $44.09 2,828,046
2016-10-14 $50.65 $50.84 $49.92 $49.98 $43.89 4,149,081
2016-10-13 $49.97 $50.32 $49.59 $50.13 $44.02 3,903,968
2016-10-12 $50.53 $50.80 $50.30 $50.48 $44.33 2,589,495
2016-10-11 $51.02 $51.14 $50.53 $50.63 $44.46 3,708,401
2016-10-10 $50.40 $51.26 $50.32 $50.92 $44.72 5,274,630
2016-10-07 $49.75 $49.76 $48.82 $49.19 $43.20 3,357,290
2016-10-06 $49.77 $49.90 $49.44 $49.54 $43.50 2,723,616
2016-10-05 $49.76 $50.06 $49.51 $49.93 $43.85 3,795,559
2016-10-04 $49.19 $49.80 $49.07 $49.40 $43.38 5,285,308
2016-10-03 $48.81 $49.30 $48.53 $49.16 $43.17 3,148,782
2016-09-30 $49.09 $49.22 $48.45 $48.48 $42.57 4,054,779
2016-09-29 $49.24 $49.87 $48.48 $48.65 $42.72 5,855,364
2016-09-28 $48.95 $49.60 $48.52 $49.47 $43.44 3,865,747
2016-09-27 $47.87 $49.03 $47.50 $48.95 $42.99 4,722,456
2016-09-26 $47.84 $47.98 $47.13 $47.16 $41.41 5,140,221
2016-09-23 $48.53 $48.53 $47.76 $47.90 $42.06 5,038,165
2016-09-22 $48.40 $48.86 $48.16 $48.70 $42.77 6,549,572
2016-09-21 $46.84 $47.70 $46.74 $47.61 $41.81 5,730,856
2016-09-20 $46.94 $47.00 $46.57 $46.65 $40.97 3,570,124
2016-09-19 $46.96 $46.97 $46.60 $46.72 $41.03 4,103,061
2016-09-16 $46.98 $46.99 $46.22 $46.77 $41.07 4,777,242
2016-09-15 $47.68 $47.85 $47.30 $47.43 $41.65 6,071,374
2016-09-14 $48.03 $48.39 $47.53 $47.68 $41.87 5,613,195
2016-09-13 $48.67 $48.82 $47.92 $48.31 $42.42 6,052,449
2016-09-12 $48.47 $49.67 $48.06 $49.46 $43.43 5,069,127
2016-09-09 $50.02 $50.22 $49.18 $49.19 $43.20 3,479,198
2016-09-08 $51.65 $51.92 $50.66 $50.73 $44.55 2,966,987
2016-09-07 $52.00 $52.06 $51.35 $51.53 $45.25 3,308,335
2016-09-06 $51.89 $52.04 $51.56 $52.01 $45.67 5,188,358
2016-09-02 $51.43 $51.81 $51.07 $51.48 $45.21 5,192,486
2016-09-01 $50.27 $50.74 $50.05 $50.72 $44.54 2,670,956
2016-08-31 $50.45 $50.69 $50.12 $50.47 $44.32 2,729,322
2016-08-30 $51.15 $51.36 $50.40 $50.74 $44.56 2,174,129
2016-08-29 $51.05 $51.38 $50.96 $51.26 $45.01 2,122,600
2016-08-26 $52.17 $52.90 $50.77 $51.07 $44.85 4,499,799
2016-08-25 $51.64 $51.97 $51.57 $51.95 $45.62 1,899,515
2016-08-24 $51.26 $51.81 $51.18 $51.70 $45.40 2,868,927
2016-08-23 $52.90 $53.11 $51.28 $51.36 $45.10 5,448,959
2016-08-22 $52.67 $52.79 $52.18 $52.62 $46.21 1,708,287
2016-08-19 $52.86 $53.11 $52.56 $52.91 $46.46 2,323,639
2016-08-18 $53.22 $53.50 $52.97 $53.35 $46.85 1,932,878
2016-08-17 $53.23 $53.27 $52.55 $53.05 $46.59 2,862,054
2016-08-16 $53.98 $54.15 $53.55 $53.62 $47.09 2,901,594
2016-08-15 $53.47 $54.25 $53.47 $53.80 $47.24 4,386,110
2016-08-12 $53.25 $53.46 $52.61 $52.96 $46.51 2,869,375
2016-08-11 $52.45 $53.22 $52.35 $52.98 $46.52 4,354,340
2016-08-10 $52.25 $52.32 $51.86 $51.99 $45.66 3,043,700
2016-08-09 $51.45 $52.01 $51.39 $51.74 $45.44 3,869,196
2016-08-08 $50.72 $51.38 $50.71 $51.02 $44.80 1,798,628
2016-08-05 $49.91 $50.48 $49.60 $50.36 $44.22 2,168,420
2016-08-04 $49.80 $49.94 $49.48 $49.61 $43.57 1,916,573
2016-08-03 $49.06 $49.71 $48.90 $49.64 $43.59 2,308,475
2016-08-02 $49.66 $49.81 $48.76 $49.16 $43.17 3,974,005
2016-08-01 $49.50 $49.81 $49.42 $49.54 $43.50 2,109,387
2016-07-29 $49.59 $49.79 $49.22 $49.68 $43.63 3,701,467
2016-07-28 $49.68 $49.77 $49.04 $49.52 $43.49 1,913,679
2016-07-27 $50.20 $50.57 $49.28 $49.76 $43.70 2,832,407
2016-07-26 $50.28 $50.49 $49.97 $50.03 $43.93 1,275,174
2016-07-25 $51.00 $51.12 $50.14 $50.19 $44.07 1,982,374
2016-07-22 $51.09 $51.43 $50.92 $51.36 $45.10 1,072,367
2016-07-21 $50.99 $51.39 $50.85 $51.06 $44.84 1,793,331
2016-07-20 $50.83 $51.21 $50.57 $51.17 $44.94 1,872,773
2016-07-19 $50.75 $51.03 $50.66 $50.91 $44.71 1,569,111
2016-07-18 $50.48 $51.32 $50.42 $51.32 $45.07 2,063,061
2016-07-15 $50.67 $50.92 $50.42 $50.65 $44.48 1,888,241
2016-07-14 $51.12 $51.44 $50.77 $50.83 $44.64 3,542,444
2016-07-13 $51.07 $51.14 $50.40 $50.52 $44.36 2,031,390
2016-07-12 $50.92 $51.14 $50.71 $50.87 $44.67 2,145,932
2016-07-11 $50.29 $50.54 $49.88 $50.06 $43.96 2,492,618
2016-07-08 $49.00 $49.73 $48.78 $49.69 $43.64 2,097,121
2016-07-07 $48.77 $48.91 $48.10 $48.41 $42.51 1,907,108
2016-07-06 $48.64 $48.67 $47.84 $48.50 $42.59 3,433,273
2016-07-05 $49.63 $49.92 $48.79 $48.80 $42.85 2,794,694
2016-07-01 $50.59 $51.04 $50.13 $50.51 $44.36 2,269,525
2016-06-30 $49.41 $50.40 $49.30 $50.37 $44.23 3,471,065
2016-06-29 $48.46 $49.40 $48.43 $49.34 $43.33 2,708,500
2016-06-28 $47.33 $47.80 $47.29 $47.66 $41.85 3,121,076
2016-06-27 $47.06 $47.26 $45.92 $46.31 $40.67 4,740,677
2016-06-24 $47.53 $48.57 $47.25 $47.33 $41.56 5,664,114
2016-06-23 $50.57 $50.71 $50.04 $50.71 $44.53 2,207,633
2016-06-22 $49.28 $49.61 $49.03 $49.57 $43.04 2,815,369
2016-06-21 $49.88 $49.92 $49.21 $49.59 $42.56 2,730,283
2016-06-20 $49.75 $49.91 $49.42 $49.53 $42.51 2,466,937
2016-06-17 $48.57 $48.83 $48.36 $48.69 $41.79 2,370,634
2016-06-16 $47.85 $48.38 $47.29 $48.35 $41.49 2,750,318
2016-06-15 $47.97 $48.63 $47.87 $48.18 $41.35 3,038,430
2016-06-14 $47.71 $48.07 $47.34 $47.64 $40.89 3,962,041
2016-06-13 $48.59 $48.71 $48.15 $48.26 $41.42 2,324,834
2016-06-10 $49.76 $49.96 $48.91 $49.11 $42.15 3,105,581
2016-06-09 $51.15 $51.38 $50.67 $50.69 $43.50 2,263,775
2016-06-08 $51.64 $51.97 $51.48 $51.72 $44.39 2,965,880
2016-06-07 $50.02 $50.88 $50.02 $50.80 $43.60 2,083,667
2016-06-06 $50.05 $50.27 $49.71 $49.81 $42.75 1,924,072
2016-06-03 $49.80 $50.06 $49.52 $49.82 $42.76 1,951,184
2016-06-02 $49.33 $49.77 $49.29 $49.36 $42.36 2,168,734
2016-06-01 $49.33 $49.86 $49.24 $49.80 $42.74 2,131,438
2016-05-31 $50.50 $50.71 $49.75 $49.88 $42.81 2,137,377
2016-05-27 $50.40 $50.80 $50.28 $50.55 $43.38 1,397,064
2016-05-26 $50.43 $50.63 $50.12 $50.52 $43.36 1,862,820
2016-05-25 $50.30 $50.69 $50.07 $50.18 $43.07 1,845,290
2016-05-24 $49.89 $49.98 $49.58 $49.84 $42.77 1,575,807
2016-05-23 $49.65 $49.96 $49.41 $49.51 $42.49 1,701,533
2016-05-20 $49.84 $50.11 $49.76 $49.96 $42.88 1,400,096
2016-05-19 $49.58 $49.80 $49.04 $49.49 $42.47 2,150,151
2016-05-18 $50.31 $50.62 $49.75 $50.01 $42.92 2,870,200
2016-05-17 $50.54 $50.89 $50.29 $50.80 $43.60 2,060,643
2016-05-16 $50.68 $51.25 $50.68 $50.96 $43.73 1,451,628
2016-05-13 $51.15 $51.38 $50.54 $50.61 $43.43 1,829,241
2016-05-12 $51.78 $52.02 $51.13 $51.50 $44.20 1,914,669
2016-05-11 $51.04 $51.72 $51.03 $51.31 $44.04 1,420,575
2016-05-10 $50.76 $51.56 $50.64 $51.53 $44.22 1,810,315
2016-05-09 $50.78 $50.87 $49.95 $50.43 $43.28 2,751,996
2016-05-06 $50.72 $51.42 $50.63 $51.38 $44.10 2,261,690
2016-05-05 $52.16 $52.19 $51.14 $51.22 $43.96 3,087,735
2016-05-04 $51.72 $51.90 $51.38 $51.67 $44.34 2,643,493
2016-05-03 $52.95 $53.09 $52.31 $52.50 $45.06 2,641,394
2016-05-02 $54.33 $54.33 $53.60 $53.98 $46.33 1,429,383
2016-04-29 $53.98 $54.31 $53.59 $54.04 $46.38 2,040,676
2016-04-28 $53.60 $54.08 $53.26 $53.40 $45.83 1,580,838
2016-04-27 $53.22 $54.09 $53.18 $54.06 $46.40 1,701,535
2016-04-26 $53.14 $53.36 $52.72 $53.33 $45.77 1,479,119
2016-04-25 $52.69 $52.98 $52.34 $52.53 $45.08 1,664,553
2016-04-22 $53.01 $53.58 $52.99 $53.03 $45.51 1,467,389
2016-04-21 $53.43 $53.62 $52.92 $52.95 $45.44 1,378,197
2016-04-20 $53.71 $54.04 $53.38 $53.76 $46.14 1,657,267
2016-04-19 $52.98 $53.95 $52.89 $53.84 $46.21 2,630,004
2016-04-18 $52.35 $52.96 $52.14 $52.41 $44.98 1,542,978
2016-04-15 $52.71 $52.99 $52.49 $52.49 $45.05 1,313,509
2016-04-14 $53.24 $53.41 $52.99 $53.02 $45.50 1,187,480
2016-04-13 $52.87 $52.98 $52.55 $52.91 $45.41 1,630,709
2016-04-12 $51.84 $52.67 $51.43 $52.57 $45.12 2,507,997
2016-04-11 $51.78 $52.19 $51.50 $51.53 $44.22 2,521,373
2016-04-08 $51.78 $51.99 $51.08 $51.22 $43.96 1,774,674
2016-04-07 $51.31 $51.44 $50.57 $50.95 $43.73 2,313,245
2016-04-06 $51.32 $52.06 $51.15 $52.05 $44.67 2,213,500
2016-04-05 $51.99 $52.19 $51.50 $51.61 $44.29 2,088,084
2016-04-04 $53.70 $53.75 $52.73 $52.96 $45.45 2,176,243
2016-04-01 $52.77 $53.80 $52.62 $53.68 $46.07 1,892,907
2016-03-31 $54.42 $54.69 $53.33 $53.70 $46.09 2,115,953
2016-03-30 $54.32 $54.57 $54.07 $54.12 $46.45 2,808,817
2016-03-29 $52.75 $53.71 $52.42 $53.66 $46.05 1,930,608
2016-03-28 $52.67 $52.98 $52.65 $52.91 $45.41 1,398,811
2016-03-24 $51.99 $52.54 $51.76 $52.34 $44.92 1,848,670
2016-03-23 $52.82 $52.85 $52.23 $52.47 $45.03 2,386,546
2016-03-22 $52.69 $53.35 $52.51 $53.18 $45.64 2,247,751
2016-03-21 $52.94 $53.59 $52.68 $53.01 $45.49 1,708,622
2016-03-18 $53.37 $53.89 $52.81 $52.99 $45.48 4,189,523
2016-03-17 $52.00 $53.01 $51.81 $52.87 $45.37 3,181,343
2016-03-16 $49.80 $51.48 $49.77 $51.41 $44.12 2,719,146
2016-03-15 $50.45 $50.51 $49.97 $50.06 $42.96 2,071,984
2016-03-14 $51.06 $51.08 $50.72 $50.89 $43.67 1,239,145
2016-03-11 $50.99 $51.51 $50.88 $51.27 $44.00 3,902,816
2016-03-10 $50.85 $50.93 $49.55 $50.38 $43.24 2,364,627
2016-03-09 $50.77 $50.92 $50.42 $50.69 $43.50 2,316,714
2016-03-08 $50.82 $50.82 $50.05 $50.09 $42.99 2,737,019
2016-03-07 $50.69 $51.55 $50.61 $51.37 $44.09 1,977,431
2016-03-04 $51.06 $51.60 $50.86 $50.99 $43.76 7,585,736
2016-03-03 $50.38 $50.78 $50.13 $50.43 $43.28 2,062,478
2016-03-02 $49.75 $50.67 $49.68 $50.65 $43.47 4,965,132
2016-03-01 $49.38 $49.93 $48.96 $49.90 $42.82 2,050,017
2016-02-29 $48.29 $48.70 $48.08 $48.48 $41.61 1,638,477
2016-02-26 $48.71 $48.86 $47.82 $47.85 $41.07 2,079,743
2016-02-25 $48.14 $48.39 $47.64 $48.35 $41.49 1,388,732
2016-02-24 $47.20 $47.98 $46.59 $47.81 $41.03 2,696,217
2016-02-23 $48.30 $48.54 $47.67 $47.73 $40.96 2,167,324
2016-02-22 $48.60 $48.83 $48.53 $48.64 $41.74 1,695,375
2016-02-19 $47.80 $48.08 $47.53 $47.81 $41.03 2,260,831
2016-02-18 $48.64 $48.74 $47.70 $47.85 $41.07 2,489,550
2016-02-17 $46.51 $48.30 $46.43 $47.76 $40.99 3,952,144
2016-02-16 $46.19 $46.44 $45.74 $46.01 $39.49 1,857,663
2016-02-12 $44.75 $45.21 $44.40 $45.19 $38.78 2,146,832
2016-02-11 $44.37 $44.67 $43.42 $44.15 $37.89 5,488,201
2016-02-10 $45.60 $46.01 $45.05 $45.35 $38.92 2,232,733
2016-02-09 $45.39 $46.02 $44.95 $45.33 $38.90 2,671,598
2016-02-08 $46.41 $46.54 $45.74 $46.12 $39.58 2,263,810
2016-02-05 $47.95 $48.05 $46.93 $47.11 $40.43 1,582,089
2016-02-04 $48.18 $49.11 $48.02 $48.30 $41.45 3,052,464
2016-02-03 $47.32 $47.86 $46.38 $47.82 $41.04 3,082,934
2016-02-02 $47.40 $47.42 $46.49 $46.73 $40.10 2,800,201
2016-02-01 $47.58 $48.20 $47.11 $48.12 $41.30 2,219,035
2016-01-29 $47.05 $48.41 $46.87 $48.39 $41.53 3,464,929
2016-01-28 $46.72 $46.74 $45.91 $46.49 $39.90 3,527,113
2016-01-27 $45.68 $46.31 $45.27 $45.63 $39.16 3,074,724
2016-01-26 $45.05 $45.78 $45.01 $45.72 $39.24 2,142,738
2016-01-25 $45.17 $45.32 $44.60 $44.62 $38.29 1,937,608
2016-01-22 $45.58 $45.93 $45.13 $45.49 $39.04 3,056,394
2016-01-21 $44.38 $44.87 $44.02 $44.14 $37.88 3,026,146
2016-01-20 $44.16 $44.46 $43.17 $44.35 $38.06 3,395,028
2016-01-19 $45.33 $45.46 $44.53 $44.92 $38.55 3,219,057
2016-01-15 $44.92 $45.27 $44.32 $44.79 $38.44 4,655,287
2016-01-14 $46.26 $46.67 $45.72 $46.46 $39.87 2,408,379
2016-01-13 $46.61 $46.88 $45.56 $46.01 $39.49 2,229,466
2016-01-12 $46.47 $46.79 $45.93 $46.30 $39.74 1,783,336
2016-01-11 $45.82 $46.21 $45.46 $46.01 $39.49 2,520,930
2016-01-08 $46.24 $46.83 $45.34 $45.37 $38.94 2,977,821
2016-01-07 $46.78 $47.32 $46.04 $46.05 $39.52 3,067,568
2016-01-06 $48.17 $48.52 $47.87 $47.92 $41.13 2,006,024
2016-01-05 $49.14 $49.39 $48.71 $48.92 $41.98 1,941,349
2016-01-04 $49.15 $49.49 $48.53 $49.07 $42.11 3,181,603
2015-12-31 $49.77 $50.33 $49.75 $49.83 $42.76 962,893
2015-12-30 $50.39 $50.48 $49.65 $49.75 $42.70 2,126,305
2015-12-29 $50.96 $51.22 $50.48 $50.54 $43.37 1,238,456
2015-12-28 $50.88 $51.09 $50.80 $50.86 $43.36 1,190,209
2015-12-24 $51.16 $51.43 $50.90 $50.94 $43.43 514,093
2015-12-23 $51.27 $51.65 $50.90 $51.17 $43.63 2,225,489
2015-12-22 $51.19 $51.39 $50.98 $51.08 $43.55 1,838,786
2015-12-21 $50.73 $51.44 $50.73 $50.91 $43.41 1,836,604
2015-12-18 $52.04 $52.17 $51.18 $51.31 $43.39 4,108,171
2015-12-17 $52.15 $52.51 $51.61 $52.12 $44.08 2,605,459
2015-12-16 $51.47 $52.26 $51.32 $52.14 $44.10 3,692,191
2015-12-15 $50.14 $51.34 $50.14 $51.13 $43.24 3,941,594
2015-12-14 $49.52 $49.52 $48.67 $49.50 $41.86 3,588,932
2015-12-11 $49.66 $49.85 $49.25 $49.28 $41.68 3,372,264
2015-12-10 $50.89 $51.04 $50.44 $50.50 $42.71 2,855,186
2015-12-09 $50.72 $51.65 $50.70 $50.85 $43.00 2,954,350
2015-12-08 $50.93 $51.14 $50.64 $50.82 $42.98 3,894,702
2015-12-07 $52.23 $52.35 $51.58 $51.68 $43.71 2,277,383
2015-12-04 $52.54 $53.01 $52.34 $52.80 $44.65 2,862,335
2015-12-03 $53.43 $54.00 $52.16 $52.51 $44.41 3,492,976
2015-12-02 $54.16 $54.38 $53.29 $53.43 $45.19 2,337,481
2015-12-01 $53.99 $54.46 $53.80 $54.40 $46.01 2,799,099
2015-11-30 $54.31 $54.66 $53.52 $53.59 $45.32 3,218,370
2015-11-27 $54.67 $54.70 $54.17 $54.26 $45.89 1,368,338
2015-11-25 $55.08 $55.08 $54.49 $54.67 $46.23 1,883,740
2015-11-24 $55.04 $55.50 $54.95 $55.13 $46.62 2,151,246
2015-11-23 $55.46 $55.64 $55.19 $55.20 $46.68 1,668,293
2015-11-20 $55.31 $55.80 $55.16 $55.50 $46.94 2,143,382
2015-11-19 $54.60 $55.06 $54.58 $54.88 $46.41 3,074,041
2015-11-18 $53.57 $54.17 $53.46 $54.06 $45.72 1,356,047
2015-11-17 $53.51 $53.70 $53.13 $53.54 $45.28 2,078,331
2015-11-16 $52.72 $53.57 $52.53 $53.54 $45.28 2,627,714
2015-11-13 $53.39 $53.47 $52.79 $52.99 $44.81 2,693,849
2015-11-12 $53.51 $53.85 $53.31 $53.41 $45.17 1,765,254
2015-11-11 $53.89 $54.16 $53.63 $53.90 $45.58 1,913,365
2015-11-10 $53.45 $53.79 $53.23 $53.70 $45.41 1,691,735
2015-11-09 $54.19 $54.29 $53.18 $53.57 $45.30 3,647,672
2015-11-06 $54.38 $54.71 $53.91 $54.53 $46.12 2,609,647
2015-11-05 $55.55 $55.84 $55.13 $55.15 $46.64 1,538,630
2015-11-04 $56.15 $56.34 $55.55 $55.70 $47.11 2,096,827
2015-11-03 $55.07 $56.40 $55.00 $56.11 $47.45 3,083,770
2015-11-02 $54.85 $55.39 $54.85 $55.26 $46.73 2,050,955
2015-10-30 $54.71 $54.89 $54.36 $54.72 $46.28 2,052,020
2015-10-29 $54.34 $54.68 $54.30 $54.40 $46.01 2,265,234
2015-10-28 $55.04 $55.47 $54.32 $54.67 $46.23 2,621,798
2015-10-27 $55.08 $55.14 $54.75 $54.93 $46.45 1,928,140
2015-10-26 $55.31 $55.51 $55.15 $55.37 $46.83 1,709,442
2015-10-23 $55.46 $55.55 $55.05 $55.10 $46.60 2,583,843
2015-10-22 $54.91 $55.66 $54.61 $55.23 $46.71 2,350,870
2015-10-21 $54.73 $54.74 $54.24 $54.34 $45.96 1,358,703
2015-10-20 $54.63 $54.92 $54.40 $54.88 $46.41 1,404,259
2015-10-19 $54.78 $54.98 $54.46 $54.95 $46.47 1,742,204
2015-10-16 $54.97 $55.29 $54.69 $55.15 $46.64 2,415,741
2015-10-15 $54.82 $54.99 $54.20 $54.87 $46.40 1,905,089
2015-10-14 $54.36 $54.62 $54.00 $54.39 $46.00 1,971,783
2015-10-13 $54.15 $54.72 $53.94 $54.17 $45.81 1,755,013
2015-10-12 $55.12 $55.33 $54.59 $54.66 $46.23 1,793,818
2015-10-09 $54.85 $55.30 $54.80 $54.98 $46.50 2,295,433
2015-10-08 $53.83 $54.72 $53.73 $54.61 $46.18 2,317,888
2015-10-07 $54.00 $54.65 $53.53 $53.83 $45.52 3,587,669
2015-10-06 $53.22 $53.56 $53.07 $53.39 $45.15 1,613,134
2015-10-05 $52.51 $53.15 $52.51 $53.06 $44.87 2,253,176
2015-10-02 $50.84 $52.07 $50.78 $52.06 $44.03 2,237,344
2015-10-01 $51.81 $51.98 $51.21 $51.47 $43.53 2,514,990
2015-09-30 $51.38 $51.59 $51.16 $51.56 $43.60 3,087,060
2015-09-29 $50.32 $50.74 $50.10 $50.56 $42.76 2,075,065
2015-09-28 $50.78 $51.00 $49.91 $50.06 $42.34 3,108,810
2015-09-25 $51.89 $51.89 $50.81 $50.97 $43.11 2,882,952
2015-09-24 $50.31 $51.60 $50.21 $51.49 $43.55 3,938,544
2015-09-23 $52.11 $52.29 $51.26 $51.31 $43.39 2,081,594
2015-09-22 $52.21 $52.46 $52.02 $52.25 $44.19 1,557,620
2015-09-21 $53.43 $53.52 $53.01 $53.24 $45.03 1,378,876
2015-09-18 $53.62 $53.74 $53.08 $53.25 $45.03 2,144,572
2015-09-17 $53.75 $54.87 $53.40 $53.79 $45.49 4,975,362
2015-09-16 $53.48 $54.36 $53.28 $54.11 $45.76 3,594,175
2015-09-15 $52.37 $52.79 $52.13 $52.68 $44.55 1,499,947
2015-09-14 $51.80 $52.25 $51.62 $52.18 $44.13 1,459,205
2015-09-11 $51.89 $52.21 $51.71 $51.90 $43.89 941,883
2015-09-10 $51.60 $52.26 $51.42 $52.05 $44.02 1,865,558
2015-09-09 $52.65 $52.84 $51.60 $51.64 $43.67 1,579,716
2015-09-08 $52.08 $52.20 $51.84 $52.05 $44.02 1,753,096
2015-09-04 $51.58 $51.99 $51.02 $51.25 $43.34 2,434,091
2015-09-03 $52.00 $52.87 $51.84 $52.17 $44.12 2,810,567
2015-09-02 $51.76 $52.01 $51.15 $51.88 $43.88 3,373,952

iShares MSCI Mexico ETF (EWW) News Headlines

Recent iShares MSCI Mexico ETF (EWW) News
Similar Companies to iShares MSCI Mexico ETF (EWW) 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.