iShares MSCI Brazil ETF (EWZ) Exchange: NYSE ARCA

Data as of May 7, 2024

$32.52 ($0.19) 0.59%

iShares MSCI Brazil ETF - Daily Information
Click for more stock information on iShares MSCI Brazil ETF.
Daily Information Data
Date May 7, 2024
Open $32.58
Previous Close $32.52
High $32.75
Low $32.43
Adjusted Open $32.58
Previous Adjusted Close $32.52
Adjusted High $32.75
Adjusted Low $32.43

About iShares MSCI Brazil ETF (EWZ)

The Fund seeks to track the investment results of the MSCI Brazil 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on B3 (the largest Brazilian 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- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 95% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or 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 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 Brazil ETF (EWZ)

Date Open High Low Close Adj.Close Volume
2024-05-07 $32.58 $32.75 $32.43 $32.52 $32.52 14,981,396
2024-05-06 $32.25 $32.53 $32.23 $32.33 $32.33 13,076,141
2024-05-03 $32.45 $32.54 $32.17 $32.31 $32.31 19,648,572
2024-05-02 $31.70 $31.93 $31.60 $31.78 $31.78 18,891,144
2024-05-01 $31.10 $31.54 $30.90 $31.15 $31.15 23,506,390
2024-04-30 $31.40 $31.49 $30.99 $31.03 $31.03 20,855,430
2024-04-29 $31.65 $31.84 $31.59 $31.75 $31.75 12,570,140
2024-04-26 $31.30 $31.67 $31.27 $31.54 $31.54 17,031,704
2024-04-25 $30.58 $30.88 $30.50 $30.81 $30.81 11,300,382
2024-04-24 $31.00 $31.04 $30.81 $30.99 $30.99 13,461,577
2024-04-23 $30.72 $31.34 $30.61 $31.16 $31.16 20,096,254
2024-04-22 $30.59 $31.07 $30.47 $31.01 $31.01 18,462,966
2024-04-19 $30.24 $30.81 $30.24 $30.74 $30.74 28,418,033
2024-04-18 $30.34 $30.50 $29.81 $30.11 $30.11 24,299,376
2024-04-17 $30.34 $30.43 $29.86 $30.17 $30.17 25,571,853
2024-04-16 $30.16 $30.40 $29.90 $30.08 $30.08 34,375,763
2024-04-15 $30.91 $31.06 $30.53 $30.81 $30.81 26,929,719
2024-04-12 $31.65 $31.70 $31.15 $31.27 $31.27 25,393,024
2024-04-11 $32.00 $32.02 $31.74 $31.82 $31.82 19,988,269
2024-04-10 $32.40 $32.52 $31.93 $32.08 $32.08 33,911,754
2024-04-09 $32.87 $33.00 $32.69 $32.99 $32.99 30,363,626
2024-04-08 $31.92 $32.62 $31.92 $32.52 $32.52 19,980,627
2024-04-05 $31.98 $32.03 $31.64 $31.81 $31.81 22,259,108
2024-04-04 $32.50 $32.92 $31.99 $32.09 $32.09 39,192,476
2024-04-03 $31.80 $32.20 $31.50 $32.09 $32.09 21,444,233
2024-04-02 $31.84 $32.13 $31.78 $32.01 $32.01 20,680,454
2024-04-01 $32.35 $32.38 $31.72 $31.83 $31.83 18,944,579
2024-03-28 $32.26 $32.58 $32.26 $32.42 $32.42 18,375,389
2024-03-27 $32.12 $32.54 $32.02 $32.51 $32.51 21,995,112
2024-03-26 $32.20 $32.33 $32.13 $32.26 $32.26 16,233,519
2024-03-25 $32.17 $32.31 $32.15 $32.25 $32.25 10,429,436
2024-03-22 $32.25 $32.37 $32.06 $32.13 $32.13 16,255,994
2024-03-21 $32.83 $32.83 $32.52 $32.55 $32.55 15,538,831
2024-03-20 $32.18 $32.87 $32.09 $32.82 $32.82 23,414,853
2024-03-19 $31.99 $32.34 $31.91 $32.08 $32.08 21,085,285
2024-03-18 $32.37 $32.37 $31.76 $31.99 $31.99 30,430,510
2024-03-15 $32.25 $32.34 $32.03 $32.09 $32.09 18,366,416
2024-03-14 $32.65 $32.66 $32.23 $32.40 $32.40 18,508,244
2024-03-13 $32.49 $32.77 $32.46 $32.68 $32.68 20,223,136
2024-03-12 $32.34 $32.68 $32.17 $32.55 $32.55 20,597,526
2024-03-11 $32.00 $32.42 $32.00 $32.12 $32.12 21,254,322
2024-03-08 $32.15 $32.46 $32.06 $32.33 $32.33 32,149,995
2024-03-07 $33.14 $33.16 $32.96 $33.10 $33.10 10,832,104
2024-03-06 $33.22 $33.31 $33.04 $33.15 $33.15 13,996,950
2024-03-05 $32.94 $33.13 $32.77 $32.85 $32.85 17,522,432
2024-03-04 $33.07 $33.16 $32.94 $32.99 $32.99 12,340,467
2024-03-01 $33.21 $33.36 $32.93 $33.20 $33.20 17,017,954
2024-02-29 $33.09 $33.14 $32.88 $33.01 $33.01 26,318,788
2024-02-28 $33.76 $33.79 $33.23 $33.35 $33.35 26,366,397
2024-02-27 $33.73 $34.13 $33.71 $34.08 $34.08 26,621,043
2024-02-26 $33.33 $33.41 $33.13 $33.29 $33.29 16,878,431
2024-02-23 $33.31 $33.35 $33.06 $33.12 $33.12 13,705,252
2024-02-22 $33.71 $33.74 $33.46 $33.49 $33.49 20,649,542
2024-02-21 $33.66 $33.76 $33.47 $33.69 $33.69 12,357,019
2024-02-20 $33.55 $33.70 $33.51 $33.69 $33.69 24,246,593
2024-02-16 $32.86 $33.21 $32.83 $33.11 $33.11 23,824,609
2024-02-15 $32.62 $32.89 $32.58 $32.80 $32.80 20,771,189
2024-02-14 $32.51 $32.82 $32.50 $32.55 $32.55 26,961,350
2024-02-13 $32.78 $32.82 $31.99 $32.27 $32.27 33,561,827
2024-02-12 $32.84 $33.44 $32.84 $33.22 $33.22 14,479,476
2024-02-09 $32.77 $33.05 $32.73 $32.93 $32.93 19,676,156
2024-02-08 $33.15 $33.17 $32.65 $32.71 $32.71 25,990,532
2024-02-07 $33.30 $33.48 $33.20 $33.39 $33.39 14,809,653
2024-02-06 $33.08 $33.57 $33.08 $33.56 $33.56 19,310,601
2024-02-05 $32.58 $32.76 $32.16 $32.68 $32.68 24,221,075
2024-02-02 $32.76 $32.84 $32.47 $32.67 $32.67 27,615,907
2024-02-01 $33.03 $33.32 $32.98 $33.29 $33.29 21,427,310
2024-01-31 $33.18 $33.52 $32.84 $32.92 $32.92 28,536,975
2024-01-30 $32.82 $32.97 $32.54 $32.86 $32.86 25,714,894
2024-01-29 $33.23 $33.25 $32.84 $33.13 $33.13 23,422,267
2024-01-26 $33.29 $33.51 $33.16 $33.37 $33.37 21,603,636
2024-01-25 $33.09 $33.27 $33.00 $33.19 $33.19 21,268,676
2024-01-24 $33.39 $33.42 $32.86 $32.93 $32.93 19,620,738
2024-01-23 $32.69 $32.94 $32.34 $32.94 $32.94 19,846,313
2024-01-22 $32.63 $32.87 $32.11 $32.34 $32.34 28,227,392
2024-01-19 $32.83 $33.02 $32.66 $32.96 $32.96 22,034,535
2024-01-18 $32.99 $33.07 $32.74 $32.91 $32.91 20,875,090
2024-01-17 $33.18 $33.35 $33.12 $33.24 $33.24 22,320,526
2024-01-16 $33.95 $33.95 $33.35 $33.44 $33.44 26,929,528
2024-01-12 $34.59 $34.75 $34.27 $34.34 $34.34 16,998,801
2024-01-11 $34.19 $34.30 $33.79 $34.16 $34.16 24,130,865
2024-01-10 $34.06 $34.07 $33.81 $33.99 $33.99 14,039,478
2024-01-09 $34.25 $34.28 $34.01 $34.04 $34.04 18,415,473
2024-01-08 $34.24 $34.59 $34.20 $34.53 $34.53 14,099,559
2024-01-05 $34.32 $34.69 $34.26 $34.46 $34.46 20,105,849
2024-01-04 $33.96 $34.33 $33.93 $34.07 $34.07 17,008,162
2024-01-03 $34.25 $34.68 $34.25 $34.43 $34.43 23,272,642
2024-01-02 $34.70 $34.88 $34.16 $34.37 $34.37 24,857,037
2023-12-29 $35.14 $35.17 $34.81 $34.96 $34.96 9,429,449
2023-12-28 $35.17 $35.31 $34.98 $35.11 $35.11 18,400,017
2023-12-27 $35.13 $35.34 $35.04 $35.27 $35.27 18,065,235
2023-12-26 $34.98 $35.22 $34.89 $35.15 $35.15 15,982,400
2023-12-22 $34.52 $34.84 $34.48 $34.62 $34.62 16,014,508
2023-12-21 $34.29 $34.48 $34.06 $34.33 $34.33 19,069,423
2023-12-20 $34.35 $34.38 $33.74 $33.78 $33.78 30,131,081
2023-12-19 $35.57 $35.74 $35.47 $35.66 $34.42 33,534,340
2023-12-18 $34.80 $35.29 $34.77 $35.19 $35.19 18,099,389
2023-12-15 $35.00 $35.00 $34.54 $34.59 $34.59 39,418,900
2023-12-14 $34.99 $35.36 $34.88 $35.06 $35.06 38,632,869
2023-12-13 $33.59 $34.65 $33.38 $34.64 $34.64 38,784,334
2023-12-12 $33.67 $33.68 $33.26 $33.42 $33.42 17,329,351
2023-12-11 $33.63 $33.80 $33.56 $33.76 $33.76 12,357,827
2023-12-08 $33.48 $34.03 $33.47 $33.85 $33.85 13,372,436
2023-12-07 $33.81 $33.90 $33.50 $33.60 $33.60 14,264,401
2023-12-06 $34.08 $34.08 $33.59 $33.64 $33.64 12,623,061
2023-12-05 $33.54 $33.91 $33.40 $33.74 $33.74 15,420,059
2023-12-04 $34.05 $34.15 $33.56 $33.65 $33.65 18,826,299
2023-12-01 $33.70 $34.52 $33.67 $34.42 $34.42 22,189,823
2023-11-30 $33.81 $34.03 $33.57 $34.01 $34.01 25,073,104
2023-11-29 $33.97 $34.13 $33.77 $33.79 $33.79 22,256,090
2023-11-28 $33.72 $34.35 $33.72 $34.12 $34.12 24,372,156
2023-11-27 $33.76 $33.81 $33.40 $33.75 $33.75 15,033,101
2023-11-24 $33.74 $33.99 $33.68 $33.77 $33.77 9,097,193
2023-11-22 $34.05 $34.11 $33.59 $33.76 $33.76 14,279,322
2023-11-21 $33.89 $33.99 $33.54 $33.79 $33.79 16,166,974
2023-11-20 $33.75 $34.24 $33.74 $34.16 $34.16 26,622,316
2023-11-17 $33.48 $33.78 $33.45 $33.49 $33.49 20,851,075
2023-11-16 $33.57 $33.74 $33.27 $33.67 $33.67 26,581,885
2023-11-15 $33.70 $33.85 $33.38 $33.60 $33.60 20,491,871
2023-11-14 $33.30 $33.49 $33.23 $33.38 $33.38 30,950,914
2023-11-13 $32.12 $32.40 $32.01 $32.33 $32.33 19,047,285
2023-11-10 $32.20 $32.49 $32.09 $32.40 $32.40 22,850,632
2023-11-09 $32.23 $32.39 $31.63 $31.81 $31.81 27,854,368
2023-11-08 $32.32 $32.37 $31.80 $31.98 $31.98 21,912,196
2023-11-07 $32.35 $32.41 $32.10 $32.24 $32.24 24,399,099
2023-11-06 $31.95 $32.09 $31.79 $32.02 $32.02 15,746,732
2023-11-03 $31.60 $32.03 $31.56 $31.90 $31.90 31,630,610
2023-11-02 $31.06 $31.67 $31.01 $31.54 $31.54 28,793,332
2023-11-01 $30.00 $30.76 $29.98 $30.66 $30.66 32,233,960
2023-10-31 $29.45 $29.83 $29.39 $29.77 $29.77 23,953,985
2023-10-30 $30.35 $30.40 $29.42 $29.52 $29.52 29,716,357
2023-10-27 $30.94 $31.01 $29.83 $29.93 $29.93 42,718,604
2023-10-26 $29.99 $30.59 $29.92 $30.49 $30.49 28,642,736
2023-10-25 $30.19 $30.25 $29.83 $29.92 $29.92 17,805,929
2023-10-24 $29.99 $30.36 $29.86 $30.23 $30.23 26,206,674
2023-10-23 $29.69 $30.18 $29.57 $29.81 $29.81 24,201,589
2023-10-20 $29.99 $30.08 $29.65 $29.94 $29.94 30,190,920
2023-10-19 $29.99 $30.56 $29.98 $30.10 $30.10 21,835,026
2023-10-18 $30.44 $30.47 $30.02 $30.11 $30.11 23,051,686
2023-10-17 $30.31 $31.01 $30.31 $30.64 $30.64 19,117,355
2023-10-16 $30.45 $30.82 $30.40 $30.77 $30.77 18,196,247
2023-10-13 $30.58 $30.82 $30.14 $30.23 $30.23 24,280,808
2023-10-12 $30.59 $30.62 $29.80 $30.13 $30.13 29,319,419
2023-10-11 $30.66 $30.77 $30.40 $30.74 $30.74 23,927,238
2023-10-10 $30.11 $30.69 $30.06 $30.61 $30.61 32,735,267
2023-10-09 $29.29 $29.85 $29.17 $29.79 $29.79 20,116,371
2023-10-06 $28.67 $29.52 $28.42 $29.35 $29.35 33,255,054
2023-10-05 $29.22 $29.40 $28.79 $29.10 $29.10 23,695,386
2023-10-04 $29.18 $29.48 $28.90 $29.21 $29.21 22,447,897
2023-10-03 $29.82 $30.06 $29.08 $29.14 $29.14 34,806,302
2023-10-02 $30.54 $30.56 $29.94 $30.07 $30.07 22,757,050
2023-09-29 $30.88 $30.95 $30.50 $30.67 $30.67 23,037,324
2023-09-28 $29.98 $30.53 $29.89 $30.46 $30.46 27,455,956
2023-09-27 $30.53 $30.56 $29.68 $30.06 $30.06 30,559,237
2023-09-26 $30.72 $30.86 $30.33 $30.43 $30.43 20,042,322
2023-09-25 $31.02 $31.11 $30.86 $31.00 $31.00 20,674,978
2023-09-22 $31.37 $31.58 $31.17 $31.17 $31.17 17,867,769
2023-09-21 $31.46 $31.62 $31.17 $31.20 $31.20 24,687,056
2023-09-20 $32.33 $32.70 $32.26 $32.29 $32.29 24,732,072
2023-09-19 $32.32 $32.34 $31.99 $32.04 $32.04 13,709,714
2023-09-18 $32.60 $32.64 $32.21 $32.26 $32.26 18,290,674
2023-09-15 $32.47 $32.53 $32.22 $32.26 $32.26 19,297,579
2023-09-14 $32.11 $32.49 $32.08 $32.40 $32.40 23,233,770
2023-09-13 $31.64 $32.18 $31.64 $31.80 $31.80 33,196,972
2023-09-12 $31.15 $31.61 $31.15 $31.45 $31.45 21,148,246
2023-09-11 $31.10 $31.38 $30.95 $31.33 $31.33 22,393,113
2023-09-08 $30.61 $30.70 $30.40 $30.58 $30.58 17,908,180
2023-09-07 $30.50 $30.55 $30.09 $30.16 $30.16 20,220,096
2023-09-06 $31.09 $31.42 $30.71 $30.76 $30.76 16,607,581
2023-09-05 $30.99 $31.36 $30.95 $31.16 $31.16 21,189,455
2023-09-01 $31.57 $31.67 $31.30 $31.44 $31.44 22,478,508
2023-08-31 $31.41 $31.43 $30.85 $30.85 $30.85 29,862,144
2023-08-30 $32.13 $32.17 $31.78 $31.83 $31.83 15,720,636
2023-08-29 $31.71 $32.22 $31.58 $32.14 $32.14 18,879,512
2023-08-28 $31.28 $31.74 $31.12 $31.69 $31.69 14,923,760
2023-08-25 $31.44 $31.56 $31.06 $31.31 $31.31 21,136,290
2023-08-24 $31.75 $32.01 $31.48 $31.58 $31.58 14,878,456
2023-08-23 $31.29 $32.02 $31.20 $31.92 $31.92 26,477,258
2023-08-22 $30.80 $30.98 $30.54 $30.89 $30.89 26,132,718
2023-08-21 $30.34 $30.37 $30.08 $30.22 $30.22 22,224,768
2023-08-18 $30.22 $30.70 $30.17 $30.54 $30.54 22,183,202
2023-08-17 $30.83 $30.94 $30.30 $30.32 $30.32 18,736,719
2023-08-16 $30.70 $31.11 $30.47 $30.52 $30.52 42,660,169
2023-08-15 $30.98 $31.00 $30.58 $30.62 $30.62 24,338,781
2023-08-14 $31.15 $31.22 $30.84 $30.94 $30.94 23,794,117
2023-08-11 $31.80 $32.01 $31.46 $31.57 $31.57 20,106,331
2023-08-10 $32.04 $32.36 $31.76 $31.79 $31.79 17,781,159
2023-08-09 $31.76 $31.88 $31.49 $31.64 $31.64 15,995,035
2023-08-08 $31.51 $32.05 $31.35 $31.89 $31.89 15,622,439
2023-08-07 $32.09 $32.10 $31.77 $32.02 $32.02 15,342,143
2023-08-04 $32.53 $32.86 $32.04 $32.06 $32.06 30,396,398
2023-08-03 $32.80 $33.03 $32.27 $32.29 $32.29 27,763,878
2023-08-02 $33.10 $33.14 $32.61 $32.97 $32.97 18,981,549
2023-08-01 $33.30 $33.54 $32.95 $33.22 $33.22 22,415,961
2023-07-31 $33.65 $33.89 $33.63 $33.87 $33.87 16,582,258
2023-07-28 $33.40 $33.49 $33.22 $33.39 $33.39 16,885,105
2023-07-27 $33.93 $33.96 $33.07 $33.08 $33.08 27,377,122
2023-07-26 $33.79 $34.18 $33.69 $34.11 $34.11 25,017,007
2023-07-25 $33.98 $34.08 $33.73 $33.82 $33.82 18,383,298
2023-07-24 $33.21 $33.88 $33.07 $33.69 $33.69 27,539,579
2023-07-21 $32.88 $33.22 $32.82 $33.02 $33.02 28,981,947
2023-07-20 $32.44 $32.51 $32.13 $32.32 $32.32 18,759,239
2023-07-19 $32.04 $32.39 $31.86 $32.27 $32.27 20,431,742
2023-07-18 $32.14 $32.47 $31.97 $32.21 $32.21 22,284,047
2023-07-17 $31.81 $32.34 $31.58 $32.33 $32.33 20,567,054
2023-07-14 $32.51 $32.59 $32.13 $32.25 $32.25 22,484,418
2023-07-13 $32.49 $32.79 $32.43 $32.67 $32.67 26,812,112
2023-07-12 $32.27 $32.55 $32.01 $32.02 $32.02 29,777,181
2023-07-11 $31.07 $31.75 $30.83 $31.70 $31.70 22,390,306
2023-07-10 $31.83 $31.99 $31.61 $31.67 $31.67 19,188,935
2023-07-07 $31.75 $32.31 $31.75 $32.02 $32.02 21,820,515
2023-07-06 $31.78 $32.04 $31.00 $31.26 $31.26 38,925,337
2023-07-05 $32.24 $32.58 $32.11 $32.35 $32.35 22,163,935
2023-07-03 $32.74 $32.96 $32.69 $32.83 $32.83 16,799,648
2023-06-30 $32.42 $32.66 $32.29 $32.43 $32.43 37,303,754
2023-06-29 $31.80 $32.20 $31.70 $32.19 $32.19 28,996,434
2023-06-28 $31.93 $31.99 $31.62 $31.73 $31.73 26,933,801
2023-06-27 $32.73 $32.76 $31.94 $32.29 $32.29 24,140,227
2023-06-26 $32.57 $32.84 $32.34 $32.63 $32.63 18,568,502
2023-06-23 $32.50 $32.83 $32.38 $32.69 $32.69 29,973,392
2023-06-22 $32.81 $32.86 $32.49 $32.78 $32.78 30,470,564
2023-06-21 $32.75 $33.25 $32.69 $33.17 $33.17 28,628,979
2023-06-20 $32.73 $32.78 $32.37 $32.72 $32.72 32,290,503
2023-06-16 $32.22 $32.64 $32.10 $32.32 $32.32 25,231,605
2023-06-15 $32.59 $32.76 $32.42 $32.66 $32.66 27,051,533
2023-06-14 $31.83 $32.53 $31.75 $32.44 $32.44 38,624,604
2023-06-13 $31.84 $31.91 $31.43 $31.57 $31.57 25,975,520
2023-06-12 $31.51 $31.76 $31.29 $31.72 $31.72 23,259,221
2023-06-09 $31.16 $31.77 $31.10 $31.60 $31.60 27,605,535
2023-06-08 $30.82 $31.08 $30.78 $31.03 $31.03 12,791,529
2023-06-07 $30.94 $31.03 $30.55 $30.81 $30.81 37,231,408
2023-06-06 $30.75 $31.45 $30.73 $31.35 $30.60 42,389,791
2023-06-05 $30.70 $30.85 $30.43 $30.75 $30.01 24,590,201
2023-06-02 $30.56 $30.66 $30.33 $30.59 $29.86 38,715,292
2023-06-01 $28.97 $29.74 $28.88 $29.72 $29.01 32,608,252
2023-05-31 $28.85 $28.93 $28.45 $28.82 $28.13 28,308,168
2023-05-30 $29.35 $29.36 $28.85 $29.12 $28.42 29,600,092
2023-05-26 $29.83 $30.18 $29.55 $29.94 $29.22 36,451,662
2023-05-25 $29.87 $29.87 $29.32 $29.44 $28.73 31,401,784
2023-05-24 $29.84 $29.88 $29.54 $29.62 $28.91 28,127,115
2023-05-23 $29.97 $30.28 $29.68 $29.81 $29.10 30,536,279
2023-05-22 $30.13 $30.15 $29.83 $29.87 $29.15 23,143,337
2023-05-19 $29.67 $30.08 $29.66 $29.89 $29.89 29,629,024
2023-05-18 $29.78 $29.97 $29.56 $29.93 $29.93 17,312,447
2023-05-17 $29.91 $30.07 $29.68 $29.99 $29.99 31,465,014
2023-05-16 $30.32 $30.44 $29.53 $29.57 $29.57 31,355,689
2023-05-15 $29.90 $30.20 $29.67 $30.15 $30.15 28,005,880
2023-05-12 $29.48 $29.92 $29.46 $29.80 $29.80 29,634,845
2023-05-11 $29.00 $29.74 $28.90 $29.56 $29.56 34,637,092
2023-05-10 $29.31 $29.40 $28.99 $29.35 $29.35 34,322,501
2023-05-09 $28.46 $29.29 $28.42 $29.04 $29.04 27,999,102
2023-05-08 $29.00 $29.06 $28.52 $28.66 $28.66 30,668,994
2023-05-05 $28.01 $28.87 $27.88 $28.76 $28.76 34,965,097
2023-05-04 $27.87 $27.95 $27.20 $27.67 $27.67 28,174,894
2023-05-03 $27.43 $27.78 $27.27 $27.59 $27.59 17,354,214
2023-05-02 $27.92 $27.99 $27.20 $27.33 $27.33 22,948,226
2023-05-01 $28.21 $28.35 $27.92 $28.04 $28.04 10,101,386
2023-04-28 $27.85 $28.33 $27.74 $28.27 $28.27 23,228,855
2023-04-27 $27.74 $28.02 $27.61 $28.00 $28.00 21,394,056
2023-04-26 $27.67 $27.76 $27.41 $27.44 $27.44 27,611,650
2023-04-25 $27.72 $27.77 $27.42 $27.61 $27.61 25,543,514
2023-04-24 $27.81 $28.16 $27.60 $28.01 $28.01 20,313,361
2023-04-21 $27.93 $27.93 $27.46 $27.70 $27.70 17,098,860
2023-04-20 $27.82 $28.26 $27.80 $27.99 $27.99 23,256,755
2023-04-19 $28.30 $28.30 $27.71 $27.77 $27.77 35,154,020
2023-04-18 $28.73 $29.13 $28.63 $29.01 $29.01 22,378,971
2023-04-17 $29.36 $29.42 $29.01 $29.21 $29.21 17,051,366
2023-04-14 $28.72 $29.42 $28.68 $29.36 $29.36 27,316,184
2023-04-13 $29.31 $29.66 $29.26 $29.32 $29.32 21,194,831
2023-04-12 $29.39 $29.87 $29.18 $29.39 $29.39 35,758,676
2023-04-11 $28.39 $28.94 $28.33 $28.80 $28.80 36,395,168
2023-04-10 $27.25 $27.38 $27.18 $27.35 $27.35 16,058,011
2023-04-06 $27.21 $27.21 $26.93 $27.09 $27.09 21,052,343
2023-04-05 $27.34 $27.48 $26.89 $27.21 $27.21 23,815,028
2023-04-04 $27.52 $27.70 $27.18 $27.32 $27.32 21,737,116
2023-04-03 $27.05 $27.32 $27.04 $27.29 $27.29 19,497,352
2023-03-31 $27.81 $27.90 $27.18 $27.38 $27.38 37,971,412
2023-03-30 $27.80 $27.82 $27.09 $27.67 $27.67 40,794,774
2023-03-29 $26.77 $27.18 $26.50 $27.01 $27.01 30,449,243
2023-03-28 $26.43 $26.88 $26.40 $26.68 $26.68 25,039,955
2023-03-27 $25.89 $26.14 $25.78 $26.08 $26.08 21,210,243
2023-03-24 $25.23 $25.83 $25.08 $25.67 $25.67 26,934,934
2023-03-23 $26.27 $26.36 $25.00 $25.26 $25.26 38,137,657
2023-03-22 $26.11 $26.70 $25.93 $26.10 $26.10 28,129,312
2023-03-21 $26.36 $26.41 $26.15 $26.25 $26.25 24,316,284
2023-03-20 $26.40 $26.49 $26.10 $26.19 $26.19 20,770,132
2023-03-17 $26.51 $26.54 $26.15 $26.38 $26.38 21,742,743
2023-03-16 $26.35 $26.89 $26.19 $26.85 $26.85 31,427,954
2023-03-15 $26.02 $26.42 $25.72 $26.30 $26.30 31,976,196
2023-03-14 $26.96 $27.11 $26.52 $26.65 $26.65 18,261,195
2023-03-13 $26.57 $27.12 $26.41 $26.60 $26.60 37,095,929
2023-03-10 $27.21 $27.63 $26.87 $27.02 $27.02 39,155,654
2023-03-09 $28.19 $28.33 $27.64 $27.71 $27.71 29,897,348
2023-03-08 $27.88 $28.42 $27.87 $28.19 $28.19 31,179,731
2023-03-07 $27.55 $27.60 $27.09 $27.34 $27.34 22,247,235
2023-03-06 $27.05 $27.76 $26.98 $27.68 $27.68 23,615,798
2023-03-03 $27.13 $27.37 $27.11 $27.25 $27.25 21,637,712
2023-03-02 $27.26 $27.49 $27.02 $27.06 $27.06 23,759,117
2023-03-01 $27.30 $27.51 $26.97 $27.49 $27.49 27,043,481
2023-02-28 $27.68 $27.70 $27.23 $27.27 $27.27 25,823,137
2023-02-27 $27.67 $27.98 $27.51 $27.64 $27.64 34,440,272
2023-02-24 $27.94 $27.99 $27.51 $27.69 $27.69 24,704,515
2023-02-23 $28.80 $28.92 $28.18 $28.55 $28.55 17,763,296
2023-02-22 $28.21 $28.43 $27.90 $28.20 $28.20 29,163,253
2023-02-21 $28.43 $28.87 $28.12 $28.21 $28.21 15,854,625
2023-02-17 $28.53 $28.93 $28.41 $28.69 $28.69 21,630,448
2023-02-16 $28.22 $28.79 $28.07 $28.64 $28.64 24,752,983
2023-02-15 $28.41 $28.73 $28.20 $28.53 $28.53 22,633,368
2023-02-14 $28.54 $28.88 $28.04 $28.31 $28.31 25,746,587
2023-02-13 $28.23 $28.69 $28.18 $28.55 $28.55 17,932,917
2023-02-10 $27.94 $28.21 $27.76 $28.10 $28.10 18,170,527
2023-02-09 $28.31 $28.37 $27.73 $27.81 $27.81 18,677,263
2023-02-08 $28.29 $28.75 $28.02 $28.55 $28.55 15,317,659
2023-02-07 $28.34 $28.50 $27.86 $28.09 $28.09 22,506,394
2023-02-06 $28.10 $28.56 $27.90 $28.51 $28.51 17,575,738
2023-02-03 $29.08 $29.38 $28.40 $28.62 $28.62 25,826,002
2023-02-02 $30.44 $30.46 $29.32 $29.46 $29.46 36,146,164
2023-02-01 $29.94 $30.14 $29.27 $29.99 $29.99 19,026,876
2023-01-31 $30.17 $30.34 $29.99 $30.34 $30.34 20,541,901
2023-01-30 $29.88 $30.01 $29.60 $29.65 $29.65 12,560,982
2023-01-27 $30.17 $30.22 $29.72 $29.82 $29.82 17,002,984
2023-01-26 $30.45 $30.60 $30.16 $30.59 $30.59 32,316,769
2023-01-25 $29.75 $30.51 $29.64 $30.48 $30.48 18,507,385
2023-01-24 $29.51 $29.82 $29.31 $29.72 $29.72 16,199,417
2023-01-23 $29.16 $29.62 $29.04 $29.18 $29.18 15,463,832
2023-01-20 $29.11 $29.37 $29.00 $29.18 $29.18 17,224,766
2023-01-19 $29.29 $29.70 $28.92 $29.52 $29.52 29,228,528
2023-01-18 $30.13 $30.21 $29.36 $29.37 $29.37 23,034,628
2023-01-17 $29.20 $29.67 $29.15 $29.60 $29.60 19,693,145
2023-01-13 $29.32 $29.67 $29.30 $29.51 $29.51 15,055,995
2023-01-12 $29.38 $30.05 $28.96 $29.73 $29.73 25,056,449
2023-01-11 $29.02 $29.50 $28.86 $29.48 $29.48 24,938,549
2023-01-10 $28.44 $28.99 $28.20 $28.82 $28.82 21,819,125
2023-01-09 $27.84 $28.44 $27.72 $28.09 $28.09 28,602,435
2023-01-06 $27.91 $28.32 $27.61 $28.30 $28.30 26,391,345
2023-01-05 $26.61 $27.35 $26.58 $27.25 $27.25 32,453,195
2023-01-04 $25.91 $26.42 $25.74 $26.34 $26.34 29,848,664
2023-01-03 $26.71 $26.94 $25.81 $25.89 $25.89 46,264,369
2022-12-30 $27.95 $28.40 $27.66 $27.97 $27.97 12,831,485
2022-12-29 $28.82 $28.92 $28.00 $28.16 $28.16 23,559,745
2022-12-28 $28.31 $28.63 $28.04 $28.42 $28.42 27,160,902
2022-12-27 $27.77 $28.05 $27.62 $27.83 $27.83 20,732,031
2022-12-23 $28.70 $29.08 $28.62 $28.79 $28.79 18,483,136
2022-12-22 $28.19 $28.39 $27.83 $28.21 $28.21 18,926,014
2022-12-21 $27.87 $28.04 $27.66 $28.01 $28.01 19,904,363
2022-12-20 $27.65 $28.17 $27.60 $27.80 $27.80 27,003,407
2022-12-19 $26.39 $26.91 $26.25 $26.78 $26.78 19,005,057
2022-12-16 $26.36 $26.51 $26.14 $26.21 $26.21 23,906,550
2022-12-15 $26.52 $26.91 $26.18 $26.36 $26.36 29,655,585
2022-12-14 $26.06 $26.69 $25.77 $26.47 $26.47 50,428,910
2022-12-13 $27.38 $27.52 $26.31 $26.50 $26.50 44,602,588
2022-12-12 $29.07 $29.21 $28.39 $29.12 $27.06 38,477,389
2022-12-09 $29.91 $30.31 $29.84 $29.94 $27.82 19,183,700
2022-12-08 $30.54 $30.69 $29.88 $29.97 $29.97 22,486,817
2022-12-07 $30.74 $30.93 $30.36 $30.52 $30.52 25,535,642
2022-12-06 $30.54 $30.92 $30.26 $30.73 $30.73 23,263,410
2022-12-05 $30.83 $31.00 $30.18 $30.25 $30.25 22,160,000
2022-12-02 $31.62 $32.00 $31.26 $31.32 $31.32 28,858,239
2022-12-01 $31.48 $31.64 $30.99 $31.22 $31.22 22,856,794
2022-11-30 $30.87 $31.58 $30.54 $31.48 $31.48 39,271,740
2022-11-29 $30.36 $31.02 $30.34 $30.59 $30.59 24,921,388
2022-11-28 $29.48 $29.77 $29.40 $29.65 $29.65 20,435,926
2022-11-25 $30.04 $30.18 $29.33 $29.58 $29.58 20,647,436
2022-11-23 $29.26 $29.68 $29.09 $29.60 $29.60 27,753,703
2022-11-22 $29.90 $29.91 $29.12 $29.47 $29.47 35,432,542
2022-11-21 $29.92 $30.19 $29.25 $30.12 $30.12 23,120,209
2022-11-18 $30.00 $30.02 $29.33 $29.47 $29.47 35,373,535
2022-11-17 $28.72 $29.61 $28.63 $29.48 $29.48 51,613,312
2022-11-16 $30.56 $30.82 $29.55 $29.73 $29.73 32,583,382
2022-11-15 $31.72 $31.86 $30.78 $30.92 $30.92 20,371,614
2022-11-14 $30.59 $31.54 $30.44 $30.81 $30.81 34,917,890
2022-11-11 $30.12 $31.21 $30.08 $30.64 $30.64 40,823,005
2022-11-10 $30.30 $30.32 $29.12 $29.61 $29.61 72,609,020
2022-11-09 $32.40 $32.77 $31.50 $31.68 $31.68 32,673,257
2022-11-08 $32.51 $33.07 $32.32 $32.67 $32.67 30,793,453
2022-11-07 $33.61 $33.75 $32.28 $32.36 $32.36 32,305,502
2022-11-04 $34.34 $34.59 $33.81 $33.87 $33.87 46,066,658
2022-11-03 $32.21 $33.29 $32.14 $33.05 $33.05 35,705,287
2022-11-02 $32.86 $33.16 $32.05 $32.17 $32.17 32,497,967
2022-11-01 $32.71 $33.69 $32.25 $33.15 $33.15 56,987,618
2022-10-31 $30.88 $32.72 $30.88 $32.67 $32.67 63,384,475
2022-10-28 $31.15 $31.45 $30.96 $31.45 $31.45 27,980,175
2022-10-27 $31.03 $32.44 $30.99 $31.63 $31.63 30,217,240
2022-10-26 $31.01 $31.48 $30.64 $30.70 $30.70 30,656,108
2022-10-25 $31.52 $32.09 $31.38 $31.44 $31.44 23,212,497
2022-10-24 $32.89 $32.92 $31.87 $31.98 $31.98 39,229,361
2022-10-21 $32.75 $34.38 $32.61 $34.09 $34.09 36,164,626
2022-10-20 $32.55 $33.04 $32.49 $32.86 $32.86 21,237,905
2022-10-19 $31.85 $32.32 $31.81 $32.28 $32.28 20,578,927
2022-10-18 $31.95 $32.11 $31.41 $32.10 $32.10 21,090,937
2022-10-17 $31.13 $31.70 $31.11 $31.26 $31.26 19,287,073
2022-10-14 $31.63 $31.65 $30.52 $30.61 $30.61 26,018,882
2022-10-13 $30.78 $32.15 $30.72 $31.58 $31.58 36,141,783
2022-10-12 $31.44 $31.57 $31.16 $31.37 $31.37 17,919,775
2022-10-11 $32.17 $32.39 $31.48 $31.66 $31.66 20,985,716
2022-10-10 $32.68 $32.81 $32.21 $32.45 $32.45 13,383,157
2022-10-07 $32.65 $32.92 $32.25 $32.46 $32.46 23,679,970
2022-10-06 $32.79 $33.17 $32.71 $32.86 $32.86 18,171,150
2022-10-05 $32.37 $33.11 $32.21 $32.82 $32.82 24,577,067
2022-10-04 $33.17 $33.20 $32.23 $32.68 $32.68 35,419,421
2022-10-03 $31.52 $32.67 $31.38 $32.55 $32.55 50,914,146
2022-09-30 $28.76 $30.01 $28.72 $29.63 $29.63 33,698,141
2022-09-29 $28.71 $29.04 $28.31 $28.97 $28.97 28,528,255
2022-09-28 $29.31 $29.55 $28.99 $29.31 $29.31 26,559,291
2022-09-27 $29.58 $29.85 $29.02 $29.17 $29.17 25,381,320
2022-09-26 $29.96 $30.19 $29.08 $29.29 $29.29 33,400,291
2022-09-23 $31.14 $31.18 $30.34 $30.74 $30.74 34,422,066
2022-09-22 $31.44 $32.32 $31.17 $32.20 $32.20 23,842,784
2022-09-21 $31.59 $31.94 $30.98 $31.24 $31.24 26,196,980
2022-09-20 $31.05 $31.63 $30.90 $31.51 $31.51 26,433,949
2022-09-19 $29.71 $31.36 $29.66 $31.27 $31.27 24,884,087
2022-09-16 $29.70 $30.09 $29.54 $30.00 $30.00 23,531,770
2022-09-15 $30.54 $30.81 $30.17 $30.33 $30.33 16,511,578
2022-09-14 $30.84 $31.14 $30.68 $30.85 $30.85 15,477,271
2022-09-13 $31.18 $31.63 $30.73 $30.82 $30.82 27,491,237
2022-09-12 $32.06 $32.28 $31.87 $32.16 $32.16 20,237,994
2022-09-09 $30.95 $31.55 $30.92 $31.49 $31.49 27,556,047
2022-09-08 $30.44 $30.77 $29.99 $30.50 $30.50 33,163,766
2022-09-07 $29.98 $30.78 $29.61 $30.53 $30.53 28,904,663
2022-09-06 $30.65 $30.69 $30.07 $30.25 $30.25 27,003,114
2022-09-02 $30.96 $31.36 $30.69 $30.87 $30.87 27,286,974
2022-09-01 $30.60 $30.61 $29.87 $30.46 $30.46 44,914,982
2022-08-31 $30.70 $31.18 $30.48 $30.52 $30.52 26,073,075
2022-08-30 $32.21 $32.24 $31.10 $31.22 $31.22 25,080,193
2022-08-29 $31.95 $32.72 $31.95 $32.29 $32.29 24,514,490
2022-08-26 $32.27 $32.49 $31.72 $32.01 $32.01 22,466,310
2022-08-25 $32.13 $32.28 $31.88 $32.21 $32.21 14,809,508
2022-08-24 $31.96 $32.44 $31.90 $32.06 $32.06 15,424,040
2022-08-23 $31.35 $32.16 $31.35 $32.10 $32.10 30,279,151
2022-08-22 $30.77 $31.17 $30.56 $30.97 $30.97 26,005,911
2022-08-19 $31.37 $31.41 $30.93 $31.17 $31.17 23,555,038
2022-08-18 $31.94 $32.01 $31.48 $31.86 $31.86 16,191,055
2022-08-17 $31.34 $32.02 $31.27 $31.77 $31.77 18,967,609
2022-08-16 $31.81 $32.00 $31.60 $31.90 $31.90 17,362,337
2022-08-15 $31.44 $32.13 $31.36 $32.02 $32.02 14,367,888
2022-08-12 $31.27 $32.09 $31.22 $31.99 $31.99 25,263,283
2022-08-11 $31.62 $31.76 $30.70 $30.85 $30.85 26,027,276
2022-08-10 $31.52 $31.65 $31.15 $31.41 $31.41 25,244,138
2022-08-09 $30.85 $31.00 $30.43 $30.72 $30.72 17,723,952
2022-08-08 $30.44 $30.77 $30.28 $30.67 $30.67 35,164,010
2022-08-05 $29.01 $29.89 $28.97 $29.75 $29.75 21,435,855
2022-08-04 $28.96 $29.46 $28.87 $29.31 $29.31 26,532,165
2022-08-03 $28.46 $28.65 $28.07 $28.50 $28.50 18,776,214
2022-08-02 $28.50 $28.77 $28.18 $28.47 $28.47 21,397,457
2022-08-01 $28.75 $29.22 $28.43 $28.67 $28.67 24,289,405
2022-07-29 $28.73 $29.27 $28.68 $29.02 $29.02 23,289,067
2022-07-28 $28.51 $28.88 $28.01 $28.83 $28.83 31,744,438
2022-07-27 $27.40 $28.06 $27.23 $28.02 $28.02 29,709,971
2022-07-26 $27.17 $27.42 $26.86 $27.07 $27.07 14,749,545
2022-07-25 $26.63 $27.17 $26.54 $27.08 $27.08 21,047,115
2022-07-22 $26.43 $26.52 $25.87 $26.05 $26.05 22,748,271
2022-07-21 $25.66 $26.05 $25.54 $26.02 $26.02 18,885,956
2022-07-20 $26.25 $26.35 $25.83 $25.99 $25.99 21,778,600
2022-07-19 $26.13 $26.49 $26.07 $26.26 $26.26 13,632,502
2022-07-18 $26.29 $26.61 $25.85 $25.96 $25.96 20,406,890
2022-07-15 $25.55 $26.02 $25.29 $25.93 $25.93 16,063,489
2022-07-14 $25.59 $25.73 $25.22 $25.58 $25.58 25,725,135
2022-07-13 $26.04 $26.71 $26.00 $26.25 $26.25 22,135,146
2022-07-12 $25.96 $26.38 $25.92 $26.14 $26.14 22,312,088
2022-07-11 $26.77 $26.83 $26.35 $26.45 $26.45 22,936,076
2022-07-08 $27.61 $27.66 $27.24 $27.54 $27.54 14,470,558
2022-07-07 $27.01 $27.51 $27.00 $27.31 $27.31 22,760,489
2022-07-06 $26.49 $26.56 $25.83 $26.37 $26.37 24,543,962
2022-07-05 $26.26 $26.47 $25.93 $26.43 $26.43 33,671,280
2022-07-01 $26.80 $27.19 $26.44 $27.07 $27.07 21,923,786
2022-06-30 $27.17 $27.73 $27.04 $27.39 $27.39 31,101,530
2022-06-29 $28.00 $28.08 $27.46 $27.78 $27.78 22,343,977
2022-06-28 $28.38 $28.51 $27.44 $27.66 $27.66 20,925,584
2022-06-27 $27.49 $28.13 $27.43 $27.90 $27.90 25,411,228
2022-06-24 $27.10 $27.55 $26.82 $27.20 $27.20 27,836,355
2022-06-23 $27.86 $27.91 $26.95 $27.14 $27.14 26,862,318
2022-06-22 $27.43 $28.22 $27.31 $27.74 $27.74 25,020,260
2022-06-21 $28.14 $28.31 $27.79 $27.89 $27.89 20,345,553
2022-06-17 $28.17 $28.32 $27.61 $27.92 $27.92 33,090,525
2022-06-16 $28.45 $28.72 $27.77 $28.27 $28.27 33,129,998
2022-06-15 $29.14 $29.85 $28.76 $29.58 $29.58 29,414,296
2022-06-14 $29.08 $29.18 $28.51 $28.80 $28.80 29,163,162
2022-06-13 $29.41 $29.57 $28.68 $29.02 $29.02 44,292,392
2022-06-10 $30.35 $30.77 $30.24 $30.53 $30.53 35,547,608
2022-06-09 $31.73 $32.08 $31.41 $31.48 $31.48 34,404,382
2022-06-08 $34.23 $34.42 $33.42 $33.52 $32.00 31,429,368
2022-06-07 $34.05 $34.46 $33.84 $34.29 $32.73 32,708,746
2022-06-06 $35.46 $35.53 $34.73 $34.87 $33.28 17,823,641
2022-06-03 $35.12 $35.38 $34.95 $35.24 $33.64 25,151,899
2022-06-02 $35.44 $35.64 $35.01 $35.54 $33.92 27,554,994
2022-06-01 $35.49 $35.62 $34.91 $35.10 $33.50 25,047,599
2022-05-31 $35.75 $35.93 $35.16 $35.25 $33.65 25,091,256
2022-05-27 $35.43 $35.90 $35.35 $35.72 $34.10 18,060,908
2022-05-26 $34.66 $35.67 $34.59 $35.50 $33.89 22,664,195
2022-05-25 $34.28 $34.98 $34.27 $34.75 $33.17 18,073,721
2022-05-24 $34.56 $34.81 $33.87 $34.78 $33.20 20,265,111
2022-05-23 $34.37 $34.92 $34.29 $34.84 $33.26 40,747,439
2022-05-20 $33.36 $33.77 $33.14 $33.62 $32.09 26,342,545
2022-05-19 $32.58 $33.17 $32.39 $32.82 $31.33 25,320,039
2022-05-18 $32.70 $32.87 $31.99 $32.14 $30.68 25,971,225
2022-05-17 $33.18 $33.32 $32.79 $33.16 $31.65 26,086,965
2022-05-16 $31.94 $32.56 $31.93 $32.35 $30.88 19,110,441
2022-05-13 $31.25 $32.11 $31.23 $31.89 $30.44 22,064,029
2022-05-12 $30.43 $31.22 $30.23 $31.09 $29.68 26,503,913
2022-05-11 $30.75 $31.28 $30.58 $30.67 $29.28 41,035,215
2022-05-10 $30.59 $30.66 $29.90 $30.30 $28.92 30,009,789
2022-05-09 $30.55 $30.91 $30.13 $30.25 $28.87 35,700,667
2022-05-06 $31.16 $31.84 $30.66 $31.34 $29.92 36,006,401
2022-05-05 $32.32 $32.33 $30.95 $31.66 $30.22 46,833,186
2022-05-04 $31.73 $33.19 $31.39 $33.09 $31.59 45,396,828
2022-05-03 $31.99 $32.37 $31.82 $32.17 $30.71 26,124,919
2022-05-02 $32.26 $32.39 $31.15 $31.63 $30.19 42,829,559
2022-04-29 $34.26 $34.42 $32.67 $32.77 $31.28 42,075,997
2022-04-28 $32.95 $33.63 $32.47 $33.44 $31.92 26,955,253
2022-04-27 $32.85 $33.41 $32.67 $33.01 $31.51 30,549,036
2022-04-26 $33.41 $33.43 $32.51 $32.58 $31.10 37,047,194
2022-04-25 $33.95 $34.36 $33.22 $34.09 $32.54 42,836,475
2022-04-22 $36.03 $36.05 $34.50 $34.75 $33.17 44,447,433
2022-04-21 $37.33 $37.44 $36.02 $36.32 $34.67 29,263,850
2022-04-20 $37.15 $37.33 $36.89 $37.30 $35.60 22,456,004
2022-04-19 $37.12 $37.45 $36.76 $37.18 $35.49 18,707,836
2022-04-18 $37.38 $37.65 $37.20 $37.49 $35.79 14,945,648
2022-04-14 $37.31 $37.37 $36.95 $37.24 $35.55 27,728,229
2022-04-13 $37.42 $37.98 $37.38 $37.60 $35.89 23,144,014
2022-04-12 $38.43 $38.50 $37.43 $37.55 $35.84 26,471,269
2022-04-11 $37.75 $37.82 $37.44 $37.60 $35.89 17,699,334
2022-04-08 $37.53 $37.99 $37.04 $37.86 $36.14 21,240,652
2022-04-07 $37.55 $37.99 $37.18 $37.77 $36.05 24,628,329
2022-04-06 $37.89 $38.06 $37.26 $37.67 $35.96 44,174,938
2022-04-05 $39.23 $39.53 $38.24 $38.32 $36.58 30,441,759
2022-04-04 $39.50 $39.59 $39.20 $39.52 $37.72 21,079,039
2022-04-01 $38.62 $39.24 $38.62 $39.14 $37.36 31,761,508
2022-03-31 $38.13 $38.32 $37.81 $37.81 $36.09 22,932,558
2022-03-30 $37.93 $38.12 $37.59 $37.74 $36.02 21,724,320
2022-03-29 $37.86 $38.09 $37.49 $37.86 $36.14 23,108,284
2022-03-28 $37.34 $37.51 $36.83 $37.40 $35.70 23,092,505
2022-03-25 $37.50 $37.74 $37.28 $37.69 $35.98 19,669,815
2022-03-24 $36.62 $37.27 $36.42 $37.13 $35.44 27,090,836
2022-03-23 $36.00 $36.74 $35.96 $36.48 $34.82 19,889,810
2022-03-22 $36.00 $36.07 $35.64 $35.95 $34.32 18,211,828
2022-03-21 $35.14 $35.59 $35.07 $35.55 $33.93 22,408,472
2022-03-18 $33.64 $34.68 $33.45 $34.65 $33.07 34,269,146
2022-03-17 $33.10 $33.93 $32.90 $33.82 $32.28 28,617,353
2022-03-16 $32.45 $32.97 $32.05 $32.94 $31.44 24,277,575
2022-03-15 $31.91 $32.22 $31.67 $31.84 $30.39 27,039,473
2022-03-14 $33.46 $33.47 $32.34 $32.53 $31.05 29,102,359
2022-03-11 $34.39 $34.44 $33.24 $33.37 $31.85 29,648,964
2022-03-10 $33.39 $34.27 $33.35 $34.24 $32.68 18,521,136
2022-03-09 $34.00 $34.36 $33.89 $34.14 $32.59 23,264,523
2022-03-08 $33.36 $33.62 $32.95 $33.24 $31.73 25,820,372
2022-03-07 $34.28 $34.30 $32.99 $33.03 $31.53 44,701,302
2022-03-04 $33.85 $34.31 $33.62 $34.29 $32.73 29,065,995
2022-03-03 $34.65 $34.76 $34.31 $34.57 $33.00 31,697,408
2022-03-02 $33.22 $34.12 $32.65 $33.98 $32.44 38,425,292
2022-03-01 $32.89 $33.80 $32.55 $32.90 $31.40 35,951,439
2022-02-28 $32.35 $33.20 $32.26 $32.89 $31.39 20,645,191
2022-02-25 $32.31 $33.07 $32.29 $33.06 $31.56 24,743,340
2022-02-24 $31.99 $32.85 $31.69 $32.68 $31.19 56,614,068
2022-02-23 $33.87 $33.92 $33.43 $33.51 $31.99 26,350,124
2022-02-22 $33.43 $33.64 $33.18 $33.45 $31.93 28,270,567
2022-02-18 $33.19 $33.26 $32.80 $32.92 $31.42 29,342,911
2022-02-17 $33.33 $33.34 $32.81 $32.91 $31.41 24,773,408
2022-02-16 $33.42 $33.81 $33.37 $33.64 $32.11 25,223,472
2022-02-15 $33.11 $33.31 $32.87 $33.31 $31.80 22,891,856
2022-02-14 $32.82 $32.97 $32.58 $32.77 $31.28 28,106,644
2022-02-11 $32.75 $33.34 $32.31 $32.52 $31.04 55,031,548
2022-02-10 $32.36 $32.93 $32.34 $32.43 $30.96 28,640,722
2022-02-09 $31.91 $32.50 $31.85 $32.22 $30.76 21,967,608
2022-02-08 $31.77 $32.11 $31.62 $32.11 $30.65 20,523,788
2022-02-07 $31.70 $32.20 $31.66 $32.05 $30.59 23,620,032
2022-02-04 $31.36 $31.81 $31.23 $31.68 $30.24 27,353,435
2022-02-03 $31.53 $31.89 $31.47 $31.69 $30.25 30,069,279
2022-02-02 $31.95 $32.01 $31.54 $31.94 $30.49 33,343,490
2022-02-01 $31.72 $32.21 $31.72 $32.16 $30.70 28,505,152
2022-01-31 $31.29 $31.75 $31.16 $31.62 $30.18 29,721,950
2022-01-28 $31.40 $31.40 $30.93 $31.15 $29.73 19,957,996
2022-01-27 $31.48 $31.59 $30.85 $31.20 $29.78 29,390,736
2022-01-26 $30.90 $31.31 $30.45 $30.75 $29.35 39,394,365
2022-01-25 $29.69 $30.55 $29.34 $30.39 $29.01 29,643,318
2022-01-24 $29.46 $29.64 $28.95 $29.51 $28.17 43,526,280
2022-01-21 $30.29 $30.47 $29.86 $29.92 $28.56 42,346,607
2022-01-20 $30.41 $30.66 $30.08 $30.13 $28.76 27,134,781
2022-01-19 $29.79 $29.94 $29.65 $29.89 $28.53 28,928,602
2022-01-18 $29.01 $29.21 $28.56 $28.89 $27.58 29,970,701
2022-01-14 $28.64 $29.22 $28.58 $29.11 $27.79 24,661,764
2022-01-13 $28.79 $29.09 $28.70 $28.79 $27.48 23,472,289
2022-01-12 $28.39 $28.86 $28.36 $28.85 $27.54 33,218,828
2022-01-11 $27.19 $28.00 $27.10 $27.99 $26.72 26,146,387
2022-01-10 $27.16 $27.18 $26.68 $26.99 $25.76 21,466,650
2022-01-07 $26.86 $27.35 $26.84 $27.27 $26.03 17,091,668
2022-01-06 $26.78 $26.97 $26.62 $26.77 $25.55 28,204,695
2022-01-05 $27.18 $27.47 $26.47 $26.52 $25.31 30,989,709
2022-01-04 $27.13 $27.60 $27.09 $27.24 $26.00 18,384,527
2022-01-03 $27.55 $27.56 $27.33 $27.36 $26.12 23,660,518
2021-12-31 $27.87 $28.24 $27.83 $28.07 $26.79 7,175,555
2021-12-30 $27.81 $28.19 $27.79 $27.96 $26.69 21,079,141
2021-12-29 $27.83 $27.91 $27.34 $27.40 $26.00 15,486,089
2021-12-28 $27.86 $27.99 $27.75 $27.93 $26.51 12,011,450
2021-12-27 $27.92 $28.14 $27.73 $28.13 $26.70 14,048,257
2021-12-23 $27.65 $27.86 $27.49 $27.75 $26.34 20,933,536
2021-12-22 $27.39 $27.91 $27.29 $27.90 $26.48 19,837,229
2021-12-21 $27.48 $27.67 $27.44 $27.52 $26.12 15,211,533
2021-12-20 $27.65 $27.75 $27.31 $27.49 $26.09 22,122,559
2021-12-17 $28.23 $28.54 $28.11 $28.29 $26.85 17,448,392
2021-12-16 $28.47 $28.77 $28.23 $28.62 $27.16 25,689,005
2021-12-15 $28.01 $28.26 $27.67 $28.23 $26.79 26,536,226
2021-12-14 $28.65 $28.86 $28.01 $28.14 $26.71 19,594,457
2021-12-13 $28.99 $29.06 $28.35 $28.40 $26.95 28,402,822
2021-12-10 $30.64 $30.88 $30.51 $30.68 $27.22 20,285,631
2021-12-09 $30.74 $30.76 $30.38 $30.47 $27.03 22,643,069
2021-12-08 $30.94 $31.30 $30.93 $31.29 $27.76 23,344,709
2021-12-07 $30.65 $30.83 $30.50 $30.72 $27.25 25,398,898
2021-12-06 $29.98 $30.41 $29.82 $30.20 $26.79 22,112,837
2021-12-03 $30.35 $30.49 $29.42 $29.77 $26.41 40,700,038
2021-12-02 $29.17 $29.76 $29.11 $29.72 $26.37 30,476,835
2021-12-01 $29.57 $29.76 $28.51 $28.52 $25.30 24,880,487
2021-11-30 $29.38 $29.55 $28.36 $28.99 $25.72 40,552,094
2021-11-29 $29.70 $29.72 $29.14 $29.34 $26.03 21,647,876
2021-11-26 $29.33 $29.44 $29.01 $29.38 $26.06 21,322,927
2021-11-24 $29.47 $30.02 $29.32 $29.82 $26.45 19,545,155
2021-11-23 $29.20 $29.75 $28.72 $29.53 $26.20 32,887,288
2021-11-22 $29.67 $29.90 $29.05 $29.16 $25.87 24,309,131
2021-11-19 $29.70 $29.84 $29.13 $29.17 $25.88 22,556,295
2021-11-18 $29.52 $29.62 $29.08 $29.15 $25.86 29,243,390
2021-11-17 $30.15 $30.29 $29.46 $29.71 $26.36 33,351,664
2021-11-16 $30.45 $30.53 $29.96 $30.13 $26.73 29,518,017
2021-11-15 $30.91 $31.06 $30.71 $30.86 $27.38 7,620,834
2021-11-12 $31.01 $31.06 $30.63 $30.86 $27.38 26,914,181
2021-11-11 $31.38 $31.85 $31.35 $31.46 $27.91 34,262,770
2021-11-10 $30.84 $31.04 $30.29 $30.43 $27.00 28,611,324
2021-11-09 $30.60 $30.84 $30.17 $30.41 $26.98 24,113,606
2021-11-08 $29.79 $30.14 $29.71 $29.92 $26.54 22,588,581
2021-11-05 $29.86 $30.22 $29.70 $29.95 $26.57 23,189,282
2021-11-04 $29.74 $29.92 $29.02 $29.27 $25.97 29,249,828
2021-11-03 $29.42 $30.33 $29.14 $30.04 $26.65 40,987,876
2021-11-02 $29.56 $29.56 $29.02 $29.25 $25.95 15,104,473
2021-11-01 $29.49 $29.89 $29.37 $29.79 $26.43 22,068,081
2021-10-29 $29.99 $30.11 $29.22 $29.32 $26.01 33,126,247
2021-10-28 $30.27 $30.60 $29.86 $30.09 $26.69 32,492,561
2021-10-27 $30.95 $31.15 $30.35 $30.58 $27.13 19,133,646
2021-10-26 $30.76 $30.85 $30.24 $30.49 $27.05 29,919,011
2021-10-25 $30.55 $31.43 $30.42 $31.20 $27.68 35,695,048
2021-10-22 $29.69 $30.44 $28.57 $30.08 $26.68 79,689,840
2021-10-21 $30.79 $30.83 $29.50 $30.10 $26.70 71,261,596
2021-10-20 $31.50 $32.19 $31.42 $31.62 $28.05 32,643,036
2021-10-19 $32.20 $32.22 $31.08 $31.41 $27.86 45,700,606
2021-10-18 $32.45 $33.05 $32.17 $32.86 $29.15 18,698,380
2021-10-15 $32.53 $33.40 $32.51 $33.26 $29.51 33,742,030
2021-10-14 $32.62 $32.73 $32.25 $32.47 $28.80 19,916,122
2021-10-13 $32.15 $32.82 $31.96 $32.57 $28.89 25,841,766
2021-10-12 $32.26 $32.41 $31.97 $32.05 $28.43 12,245,504
2021-10-11 $32.54 $32.77 $32.07 $32.13 $28.50 15,489,174
2021-10-08 $32.45 $32.89 $32.34 $32.48 $28.81 26,120,058
2021-10-07 $31.81 $32.17 $31.69 $31.85 $28.25 21,262,315
2021-10-06 $31.42 $32.03 $31.04 $32.01 $28.40 40,395,239
2021-10-05 $32.10 $32.44 $31.78 $31.86 $28.26 21,892,713
2021-10-04 $32.41 $32.59 $31.91 $32.05 $28.43 24,428,350
2021-10-01 $32.73 $33.32 $32.58 $33.08 $29.35 26,770,186
2021-09-30 $32.57 $32.81 $32.11 $32.13 $28.50 23,500,115
2021-09-29 $32.36 $32.85 $32.08 $32.33 $28.68 25,693,359
2021-09-28 $33.11 $33.19 $31.96 $32.13 $28.50 31,983,576
2021-09-27 $33.40 $33.84 $32.93 $33.34 $29.58 26,414,929
2021-09-24 $33.40 $33.65 $33.22 $33.43 $29.66 17,531,637
2021-09-23 $33.58 $34.18 $33.52 $33.91 $30.08 21,472,499
2021-09-22 $33.54 $34.07 $33.28 $33.45 $29.67 26,653,859
2021-09-21 $32.58 $33.26 $32.35 $32.96 $29.24 27,750,295
2021-09-20 $32.60 $32.74 $31.72 $32.32 $28.67 31,085,869
2021-09-17 $33.67 $33.67 $33.03 $33.30 $29.54 27,668,677
2021-09-16 $34.33 $34.42 $33.95 $34.24 $30.37 16,551,505
2021-09-15 $34.79 $34.96 $34.57 $34.81 $30.88 13,910,757
2021-09-14 $35.60 $35.65 $34.91 $35.00 $31.05 18,839,571
2021-09-13 $35.33 $35.72 $35.02 $35.35 $31.36 21,417,497
2021-09-10 $35.51 $35.53 $34.52 $34.60 $30.69 44,501,477
2021-09-09 $34.32 $35.51 $33.68 $35.12 $31.16 62,164,111
2021-09-08 $35.50 $35.55 $33.90 $34.01 $30.17 56,500,265
2021-09-07 $36.13 $36.99 $35.97 $36.07 $32.00 25,240,760
2021-09-03 $36.15 $36.20 $35.61 $35.85 $31.80 22,401,617
2021-09-02 $36.30 $36.71 $35.82 $35.95 $31.89 22,418,437
2021-09-01 $36.39 $37.03 $36.34 $36.65 $32.51 18,491,605
2021-08-31 $37.01 $37.15 $36.22 $36.40 $32.29 22,341,381
2021-08-30 $36.70 $36.94 $36.37 $36.71 $32.57 14,945,634
2021-08-27 $36.27 $36.99 $36.08 $36.98 $32.81 18,585,093
2021-08-26 $36.48 $36.70 $35.88 $36.00 $31.94 22,250,793
2021-08-25 $36.17 $36.88 $35.94 $36.84 $32.68 21,551,839
2021-08-24 $35.49 $36.53 $35.49 $36.29 $32.19 31,350,685
2021-08-23 $34.97 $34.99 $34.54 $34.78 $30.85 22,031,569
2021-08-20 $33.98 $35.01 $33.91 $34.86 $30.92 47,180,153
2021-08-19 $34.04 $34.80 $33.85 $34.46 $30.57 29,628,652
2021-08-18 $35.50 $35.90 $34.75 $34.85 $30.92 38,657,125
2021-08-17 $36.07 $36.56 $35.30 $35.97 $31.91 25,797,888
2021-08-16 $36.78 $36.84 $36.22 $36.29 $32.19 17,923,460
2021-08-13 $36.88 $37.24 $36.45 $36.99 $32.81 20,841,931
2021-08-12 $37.18 $37.46 $36.83 $36.84 $32.68 21,722,186
2021-08-11 $37.50 $37.75 $36.99 $37.52 $33.28 20,989,810
2021-08-10 $37.53 $37.96 $37.31 $37.59 $33.35 19,116,899
2021-08-09 $37.52 $37.88 $36.91 $37.45 $33.22 23,598,419
2021-08-06 $37.61 $37.82 $36.98 $37.57 $33.33 20,199,851
2021-08-05 $38.35 $38.62 $37.14 $37.30 $33.09 34,967,961
2021-08-04 $37.93 $38.17 $37.03 $37.64 $33.39 23,818,955
2021-08-03 $37.40 $38.24 $36.72 $38.12 $33.82 26,944,088
2021-08-02 $38.49 $38.85 $37.93 $38.02 $33.73 23,672,560
2021-07-30 $39.02 $39.36 $37.30 $37.40 $33.18 47,806,462
2021-07-29 $39.73 $39.89 $39.38 $39.65 $35.17 10,737,964
2021-07-28 $38.95 $39.67 $38.68 $39.61 $35.14 21,437,652
2021-07-27 $38.60 $38.84 $38.19 $38.60 $34.24 22,445,846
2021-07-26 $38.40 $39.14 $38.40 $38.96 $34.56 16,217,135
2021-07-23 $38.89 $38.90 $38.00 $38.36 $34.03 20,474,701
2021-07-22 $38.72 $38.87 $38.31 $38.66 $34.30 14,172,803
2021-07-21 $38.19 $38.83 $37.90 $38.73 $34.36 17,995,209
2021-07-20 $37.41 $38.45 $37.25 $38.17 $33.86 20,674,522
2021-07-19 $38.32 $38.51 $37.55 $37.83 $33.56 22,432,689
2021-07-16 $40.00 $40.16 $39.20 $39.29 $34.85 20,744,451
2021-07-15 $40.18 $40.54 $39.45 $39.82 $35.33 23,963,973
2021-07-14 $40.49 $40.64 $40.02 $40.28 $35.73 25,963,762
2021-07-13 $39.13 $39.66 $38.93 $39.43 $34.98 23,045,631
2021-07-12 $38.58 $39.45 $38.47 $39.39 $34.94 20,737,934
2021-07-09 $38.37 $38.85 $38.10 $38.62 $34.26 13,848,388
2021-07-08 $37.97 $38.44 $37.42 $38.13 $33.83 32,604,283
2021-07-07 $38.66 $38.97 $38.02 $38.74 $34.37 29,100,563
2021-07-06 $39.14 $39.23 $38.31 $38.33 $34.00 30,584,795
2021-07-02 $40.26 $40.43 $39.55 $40.27 $35.72 28,071,571
2021-07-01 $40.74 $40.76 $39.45 $39.69 $35.21 37,598,716
2021-06-30 $40.38 $40.70 $40.09 $40.54 $35.96 26,360,013
2021-06-29 $41.01 $41.11 $40.49 $41.00 $36.37 17,266,346
2021-06-28 $41.19 $41.33 $40.64 $41.17 $36.52 21,004,055
2021-06-25 $42.00 $42.05 $40.67 $41.04 $36.41 33,494,363
2021-06-24 $41.56 $42.02 $41.41 $41.96 $37.22 19,611,450
2021-06-23 $41.29 $41.78 $40.92 $41.09 $36.45 21,887,564
2021-06-22 $40.50 $41.21 $40.26 $41.19 $36.54 24,400,653
2021-06-21 $40.39 $40.91 $40.15 $40.83 $36.22 18,515,694
2021-06-18 $40.68 $40.78 $39.82 $40.13 $35.60 39,888,050
2021-06-17 $40.86 $41.04 $40.15 $40.27 $35.72 27,397,153
2021-06-16 $40.91 $41.32 $40.05 $40.51 $35.94 40,830,683
2021-06-15 $40.78 $41.04 $40.35 $40.99 $36.36 13,826,737
2021-06-14 $40.86 $41.28 $40.61 $40.84 $36.23 25,121,275
2021-06-11 $40.75 $40.77 $39.95 $40.30 $35.75 25,434,008
2021-06-10 $40.97 $41.16 $40.46 $40.89 $36.27 38,490,132
2021-06-09 $41.58 $41.80 $41.33 $41.39 $36.16 33,848,819
2021-06-08 $41.60 $42.01 $41.31 $41.64 $36.38 24,620,739
2021-06-07 $41.41 $42.05 $41.20 $41.85 $36.57 26,655,936
2021-06-04 $41.41 $41.73 $41.08 $41.67 $36.41 31,203,366
2021-06-03 $40.83 $40.96 $40.55 $40.84 $35.68 25,464,654
2021-06-02 $40.14 $41.33 $40.12 $41.23 $36.02 49,622,976
2021-06-01 $40.20 $40.40 $40.00 $40.33 $35.24 42,652,257
2021-05-28 $38.34 $38.99 $38.31 $38.91 $34.00 30,912,389
2021-05-27 $37.95 $38.30 $37.75 $38.20 $33.38 23,589,410
2021-05-26 $37.30 $37.90 $37.28 $37.71 $32.95 22,506,703
2021-05-25 $38.00 $38.04 $37.05 $37.16 $32.47 33,897,231
2021-05-24 $37.28 $37.78 $37.23 $37.68 $32.92 22,520,829
2021-05-21 $37.52 $37.58 $36.83 $37.02 $32.35 34,158,459
2021-05-20 $37.63 $37.72 $37.38 $37.69 $32.93 29,483,625
2021-05-19 $37.53 $37.98 $37.15 $37.50 $32.77 33,334,993
2021-05-18 $37.93 $38.27 $37.72 $38.00 $33.20 20,415,568
2021-05-17 $37.19 $38.00 $37.17 $37.90 $33.11 24,450,313
2021-05-14 $37.55 $37.69 $37.14 $37.49 $32.76 24,850,564
2021-05-13 $36.97 $37.51 $36.56 $36.98 $32.31 38,010,151
2021-05-12 $37.78 $37.98 $36.64 $36.70 $32.07 37,873,574
2021-05-11 $37.25 $38.33 $37.21 $38.31 $33.47 30,959,933
2021-05-10 $38.29 $38.35 $37.80 $37.90 $33.11 26,093,857
2021-05-07 $37.46 $38.02 $37.34 $38.01 $33.21 44,490,480
2021-05-06 $36.60 $37.02 $36.52 $37.01 $32.34 31,412,381
2021-05-05 $35.74 $36.25 $35.65 $36.23 $31.66 27,266,700
2021-05-04 $35.29 $35.61 $35.09 $35.22 $30.77 29,875,360
2021-05-03 $35.66 $36.05 $35.43 $35.70 $31.19 23,997,299
2021-04-30 $36.12 $36.23 $35.48 $35.56 $31.07 36,290,172
2021-04-29 $36.71 $36.71 $36.12 $36.54 $31.93 24,620,053
2021-04-28 $35.96 $36.73 $35.90 $36.63 $32.01 30,203,324
2021-04-27 $35.73 $36.04 $35.33 $35.44 $30.97 21,147,066
2021-04-26 $35.91 $35.96 $35.50 $35.80 $31.28 26,787,505
2021-04-23 $35.63 $35.86 $35.21 $35.54 $31.05 25,109,742
2021-04-22 $35.57 $35.61 $35.05 $35.40 $30.93 32,128,823
2021-04-21 $34.85 $35.20 $34.52 $35.10 $30.67 16,611,783
2021-04-20 $35.36 $35.52 $34.86 $35.02 $30.60 28,893,459
2021-04-19 $34.88 $35.67 $34.84 $35.27 $30.82 39,497,978
2021-04-16 $34.50 $35.26 $34.34 $35.06 $30.63 34,102,705
2021-04-15 $34.96 $35.03 $34.56 $34.73 $30.34 36,858,324
2021-04-14 $33.77 $34.53 $33.76 $34.34 $30.00 28,428,089
2021-04-13 $33.29 $34.13 $33.24 $33.65 $29.40 22,564,202
2021-04-12 $33.94 $34.01 $33.31 $33.52 $29.29 19,094,623
2021-04-09 $33.83 $34.00 $33.48 $33.56 $29.32 28,035,614
2021-04-08 $34.16 $34.66 $33.89 $34.34 $30.00 25,700,430
2021-04-07 $34.22 $34.42 $33.62 $33.72 $29.46 28,119,576
2021-04-06 $33.73 $34.31 $33.66 $33.95 $29.66 25,221,363
2021-04-05 $33.51 $33.68 $33.33 $33.58 $29.34 22,708,012
2021-04-01 $33.28 $33.39 $32.58 $32.62 $28.50 37,702,950
2021-03-31 $32.82 $33.58 $32.74 $33.45 $29.23 35,775,441
2021-03-30 $32.38 $32.99 $32.26 $32.79 $28.65 40,593,866
2021-03-29 $32.08 $32.61 $31.86 $32.37 $28.28 29,926,987
2021-03-26 $32.67 $32.89 $31.90 $32.41 $28.32 32,707,123
2021-03-25 $32.09 $32.67 $31.92 $32.43 $28.34 42,100,791
2021-03-24 $33.26 $33.59 $32.13 $32.13 $28.07 33,166,176
2021-03-23 $33.57 $34.15 $33.05 $33.21 $29.02 32,195,121
2021-03-22 $33.69 $33.95 $33.18 $33.73 $29.47 26,309,802
2021-03-19 $33.77 $34.52 $33.51 $34.25 $29.93 38,642,817
2021-03-18 $33.71 $34.25 $33.31 $33.43 $29.21 35,578,408
2021-03-17 $32.67 $34.03 $32.58 $33.85 $29.58 38,953,383
2021-03-16 $33.34 $33.43 $32.71 $32.90 $28.75 23,241,391
2021-03-15 $32.85 $33.19 $32.67 $33.04 $28.87 22,060,431
2021-03-12 $33.15 $33.37 $32.95 $33.29 $29.09 21,540,832
2021-03-11 $33.10 $33.79 $32.81 $33.67 $29.42 38,483,738
2021-03-10 $31.82 $32.53 $31.27 $32.33 $28.25 48,701,160
2021-03-09 $30.97 $31.86 $30.63 $31.26 $27.31 48,254,438
2021-03-08 $32.44 $32.71 $30.96 $31.04 $27.12 51,646,906
2021-03-05 $32.91 $33.15 $32.31 $32.99 $28.82 35,667,737
2021-03-04 $33.10 $33.58 $32.03 $32.32 $28.24 55,539,269
2021-03-03 $31.38 $33.01 $30.47 $32.19 $28.13 81,996,760
2021-03-02 $31.17 $32.46 $30.80 $32.11 $28.06 62,911,429
2021-03-01 $32.39 $32.81 $31.83 $31.84 $27.82 33,794,588
2021-02-26 $33.51 $33.51 $31.81 $31.90 $27.87 44,242,667
2021-02-25 $34.69 $34.81 $32.84 $33.02 $28.85 43,753,181
2021-02-24 $34.36 $34.79 $34.23 $34.73 $30.34 24,699,328
2021-02-23 $33.87 $34.54 $33.49 $34.38 $30.04 30,591,087
2021-02-22 $33.01 $34.16 $32.97 $33.47 $29.24 51,372,584
2021-02-19 $35.57 $36.11 $35.40 $35.68 $31.18 28,313,363
2021-02-18 $35.99 $36.11 $35.29 $35.58 $31.09 22,001,216
2021-02-17 $36.04 $36.31 $35.64 $36.11 $31.55 21,035,861
2021-02-16 $36.33 $36.79 $35.92 $36.23 $31.66 21,403,363
2021-02-12 $35.58 $36.29 $35.52 $36.03 $31.48 17,926,471
2021-02-11 $36.26 $36.48 $35.67 $35.96 $31.42 25,585,799
2021-02-10 $35.76 $35.98 $35.37 $35.70 $31.19 20,700,991
2021-02-09 $35.47 $36.28 $35.33 $36.01 $31.46 25,396,777
2021-02-08 $36.09 $36.85 $35.91 $36.27 $31.69 22,781,438
2021-02-05 $36.16 $36.66 $36.00 $36.23 $31.66 26,797,505
2021-02-04 $36.00 $36.09 $35.41 $35.48 $31.00 19,317,215
2021-02-03 $36.15 $36.44 $35.66 $36.03 $31.48 25,432,476
2021-02-02 $36.06 $36.18 $35.37 $35.68 $31.18 29,175,702
2021-02-01 $34.81 $35.12 $34.24 $34.92 $30.51 24,402,408
2021-01-29 $34.66 $34.87 $34.03 $34.19 $29.87 35,437,365
2021-01-28 $35.12 $35.70 $34.93 $35.49 $31.01 26,868,102
2021-01-27 $35.23 $35.66 $34.52 $34.80 $30.41 32,564,858
2021-01-26 $35.78 $36.10 $35.28 $35.39 $30.92 33,821,225
2021-01-25 $34.93 $34.94 $34.07 $34.52 $30.16 23,439,067
2021-01-22 $35.14 $35.36 $34.62 $35.04 $30.62 40,010,298
2021-01-21 $36.65 $36.68 $35.56 $35.98 $31.44 30,223,803
2021-01-20 $37.13 $37.21 $36.41 $36.66 $32.03 22,458,075
2021-01-19 $37.11 $37.21 $36.36 $36.68 $32.05 24,242,966
2021-01-15 $37.45 $37.78 $36.87 $36.89 $32.23 34,510,762
2021-01-14 $37.77 $38.82 $37.64 $38.61 $33.74 33,748,680
2021-01-13 $37.60 $37.70 $36.96 $37.32 $32.61 29,166,982
2021-01-12 $36.70 $38.10 $36.64 $38.07 $33.26 39,748,722
2021-01-11 $36.81 $37.07 $36.31 $36.41 $31.81 26,048,832
2021-01-08 $37.75 $38.00 $37.01 $37.70 $32.94 39,274,029
2021-01-07 $37.01 $37.21 $36.57 $37.16 $32.47 26,476,797
2021-01-06 $36.40 $37.53 $36.15 $36.63 $32.01 41,032,735
2021-01-05 $35.78 $37.04 $35.77 $36.78 $32.14 26,690,993
2021-01-04 $37.68 $37.89 $36.36 $36.57 $31.95 23,196,054
2020-12-31 $37.20 $37.21 $36.81 $37.07 $32.39 7,458,717
2020-12-30 $37.17 $37.59 $37.12 $37.15 $32.46 21,775,251
2020-12-29 $37.34 $37.48 $36.93 $37.23 $32.53 18,188,470
2020-12-28 $36.83 $36.92 $36.27 $36.81 $32.16 22,615,770
2020-12-24 $36.79 $36.99 $36.52 $36.96 $32.29 5,832,662
2020-12-23 $36.84 $37.06 $36.63 $36.66 $32.03 14,534,587
2020-12-22 $36.58 $36.94 $36.28 $36.60 $31.98 27,448,788
2020-12-21 $36.47 $37.14 $35.97 $36.62 $32.00 31,897,056
2020-12-18 $37.79 $38.10 $37.43 $37.70 $32.94 39,979,182
2020-12-17 $37.98 $38.22 $37.57 $37.89 $33.11 30,095,751
2020-12-16 $36.88 $37.61 $36.43 $37.51 $32.77 22,087,378
2020-12-15 $36.63 $37.08 $36.40 $37.02 $32.35 19,848,752
2020-12-14 $36.85 $36.97 $36.10 $36.23 $31.66 24,447,947
2020-12-11 $36.84 $37.33 $36.60 $37.14 $32.21 33,727,548
2020-12-10 $35.90 $37.45 $35.85 $37.39 $32.42 36,414,097
2020-12-09 $36.31 $36.36 $35.31 $35.65 $30.91 26,470,959
2020-12-08 $36.31 $36.73 $35.88 $36.25 $31.43 21,715,599
2020-12-07 $36.43 $36.88 $35.70 $36.17 $31.36 37,473,926
2020-12-04 $35.70 $36.26 $35.65 $36.15 $31.35 31,452,285
2020-12-03 $35.42 $36.07 $35.24 $35.47 $30.76 39,675,609
2020-12-02 $34.51 $35.08 $34.40 $34.88 $30.25 26,898,645
2020-12-01 $34.16 $34.99 $34.13 $34.89 $30.25 38,466,857
2020-11-30 $33.92 $34.08 $33.08 $33.25 $28.83 26,559,721
2020-11-27 $33.77 $34.29 $33.75 $34.03 $29.51 11,370,772
2020-11-25 $33.47 $34.05 $33.45 $33.86 $29.36 20,509,181
2020-11-24 $32.96 $33.51 $32.86 $33.44 $29.00 20,478,673
2020-11-23 $32.55 $32.58 $32.05 $32.35 $28.05 21,252,251
2020-11-20 $32.51 $32.63 $32.07 $32.17 $27.90 33,855,905
2020-11-19 $32.53 $32.98 $32.41 $32.91 $28.54 20,625,694
2020-11-18 $32.88 $33.14 $32.31 $32.37 $28.07 34,950,157
2020-11-17 $32.10 $33.14 $32.07 $32.99 $28.61 40,057,253
2020-11-16 $31.90 $32.10 $31.57 $32.10 $27.83 25,743,967
2020-11-13 $30.75 $31.39 $30.65 $31.32 $27.16 21,183,442
2020-11-12 $31.54 $31.55 $30.48 $30.74 $26.66 21,657,499
2020-11-11 $31.81 $32.02 $31.56 $31.77 $27.55 25,120,683
2020-11-10 $31.73 $32.34 $31.68 $31.74 $27.52 29,916,550
2020-11-09 $32.36 $32.50 $31.23 $31.42 $27.25 40,938,852
2020-11-06 $29.91 $30.85 $29.71 $30.76 $26.67 29,220,350
2020-11-05 $29.41 $29.97 $29.22 $29.88 $25.91 36,418,067
2020-11-04 $27.90 $28.64 $27.72 $28.39 $24.62 24,351,136
2020-11-03 $27.83 $27.88 $27.17 $27.52 $23.86 17,716,988
2020-11-02 $27.21 $27.37 $26.92 $27.17 $23.56 16,796,979
2020-10-30 $27.18 $27.31 $26.66 $26.86 $23.29 26,106,325
2020-10-29 $26.80 $27.63 $26.56 $27.52 $23.86 27,449,986
2020-10-28 $27.90 $27.99 $27.14 $27.17 $23.56 27,276,477
2020-10-27 $29.45 $29.46 $28.70 $28.72 $24.90 19,621,843
2020-10-26 $29.58 $29.75 $29.05 $29.56 $25.63 15,308,228
2020-10-23 $29.87 $29.94 $29.46 $29.49 $25.57 21,115,364
2020-10-22 $29.48 $30.00 $29.41 $29.84 $25.88 17,518,596
2020-10-21 $29.30 $29.91 $29.23 $29.32 $25.42 25,783,144
2020-10-20 $29.25 $29.77 $29.21 $29.38 $25.48 24,957,221
2020-10-19 $28.89 $29.40 $28.80 $28.88 $25.04 19,925,240
2020-10-16 $28.86 $28.95 $28.57 $28.66 $24.85 21,329,045
2020-10-15 $28.64 $29.19 $28.57 $28.92 $25.08 16,098,080
2020-10-14 $29.23 $29.46 $29.03 $29.14 $25.27 18,072,400
2020-10-13 $28.77 $29.30 $28.44 $29.05 $25.19 19,420,264
2020-10-12 $29.20 $29.38 $28.98 $29.32 $25.42 9,801,905
2020-10-09 $28.87 $29.35 $28.73 $28.96 $25.11 24,036,917
2020-10-08 $27.92 $28.82 $27.85 $28.72 $24.90 20,824,010
2020-10-07 $28.20 $28.35 $27.64 $27.91 $24.20 28,017,960
2020-10-06 $28.71 $29.09 $27.81 $27.97 $24.25 38,111,825
2020-10-05 $27.47 $28.45 $27.33 $28.38 $24.61 22,328,092
2020-10-02 $27.50 $28.02 $27.14 $27.16 $23.55 24,470,559
2020-10-01 $27.48 $27.74 $27.10 $27.67 $23.99 24,408,428
2020-09-30 $27.37 $27.89 $27.37 $27.66 $23.98 29,440,491
2020-09-29 $27.32 $27.90 $27.12 $27.17 $23.56 27,348,067
2020-09-28 $29.02 $29.10 $27.26 $27.46 $23.81 36,932,199
2020-09-25 $28.17 $28.66 $28.02 $28.62 $24.82 27,633,019
2020-09-24 $28.22 $29.21 $27.94 $28.81 $24.98 39,303,774
2020-09-23 $28.83 $28.93 $27.99 $28.06 $24.33 26,917,119
2020-09-22 $29.47 $29.62 $28.80 $29.06 $25.20 19,961,221
2020-09-21 $29.05 $29.49 $28.58 $29.35 $25.45 25,948,146
2020-09-18 $30.88 $30.97 $29.79 $29.80 $25.84 34,522,095
2020-09-17 $30.45 $31.29 $30.41 $31.23 $27.08 15,258,150
2020-09-16 $31.02 $31.43 $30.86 $30.98 $26.86 16,490,470
2020-09-15 $31.11 $31.22 $30.72 $30.92 $26.81 16,270,092
2020-09-14 $30.57 $31.17 $30.35 $31.07 $26.94 21,087,637
2020-09-11 $30.57 $30.75 $29.92 $30.09 $26.09 34,083,358
2020-09-10 $31.21 $31.44 $30.21 $30.22 $26.20 28,767,831
2020-09-09 $31.19 $31.36 $30.95 $31.22 $27.07 22,228,279
2020-09-08 $30.26 $30.84 $30.00 $30.33 $26.30 24,178,632
2020-09-04 $31.27 $31.54 $30.40 $31.19 $27.05 29,222,957
2020-09-03 $31.39 $31.91 $30.72 $31.10 $26.97 35,693,522
2020-09-02 $31.10 $31.14 $30.67 $31.11 $26.98 20,098,035
2020-09-01 $30.60 $31.30 $30.53 $31.06 $26.93 22,087,446
2020-08-31 $30.35 $30.35 $29.80 $29.82 $25.86 28,129,119
2020-08-28 $30.10 $30.89 $30.06 $30.89 $26.79 28,761,617
2020-08-27 $29.82 $29.82 $29.11 $29.52 $25.60 26,318,421
2020-08-26 $30.24 $30.29 $28.89 $29.32 $25.42 27,605,555
2020-08-25 $30.00 $30.26 $29.69 $30.18 $26.17 15,354,394
2020-08-24 $29.90 $29.98 $29.67 $29.93 $25.95 13,330,010
2020-08-21 $29.59 $29.66 $29.25 $29.65 $25.71 23,898,392
2020-08-20 $28.94 $30.08 $28.76 $29.92 $25.94 41,305,063
2020-08-19 $30.66 $30.73 $29.82 $29.85 $25.88 27,592,624
2020-08-18 $30.67 $30.89 $30.29 $30.70 $26.62 25,771,349
2020-08-17 $30.63 $30.77 $29.44 $29.85 $25.88 28,287,857
2020-08-14 $30.74 $31.06 $30.51 $30.72 $26.64 21,262,782
2020-08-13 $31.37 $31.63 $30.61 $30.75 $26.66 33,079,950
2020-08-12 $31.12 $31.20 $30.18 $30.82 $26.72 36,320,316
2020-08-11 $31.47 $31.73 $30.94 $30.99 $26.87 26,667,313
2020-08-10 $31.56 $31.75 $30.70 $31.17 $27.03 19,727,012
2020-08-07 $31.31 $31.68 $30.91 $31.25 $27.10 29,174,144
2020-08-06 $31.71 $32.17 $31.58 $32.04 $27.78 18,353,495
2020-08-05 $32.19 $32.41 $31.54 $31.91 $27.67 20,677,402
2020-08-04 $31.26 $31.78 $30.82 $31.51 $27.32 27,371,867
2020-08-03 $31.95 $32.09 $31.55 $31.87 $27.64 23,757,932
2020-07-31 $33.15 $33.18 $32.31 $32.54 $28.22 29,785,737
2020-07-30 $33.35 $33.52 $32.79 $33.39 $28.95 20,272,303
2020-07-29 $33.55 $33.73 $33.24 $33.48 $29.03 22,280,286
2020-07-28 $32.82 $33.44 $32.80 $33.09 $28.69 15,288,055
2020-07-27 $32.62 $33.30 $32.36 $33.28 $28.86 23,522,057
2020-07-24 $31.95 $32.62 $31.56 $32.29 $28.00 20,949,872
2020-07-23 $33.20 $33.38 $32.10 $32.18 $27.90 30,919,662
2020-07-22 $33.24 $33.71 $33.07 $33.50 $29.05 35,150,933
2020-07-21 $32.74 $33.16 $32.51 $32.69 $28.35 27,580,413
2020-07-20 $31.35 $32.08 $31.32 $32.02 $27.77 23,420,245
2020-07-17 $31.27 $31.47 $31.10 $31.34 $27.18 17,078,598
2020-07-16 $30.85 $31.10 $30.67 $30.91 $26.80 27,115,799
2020-07-15 $31.22 $31.31 $30.66 $31.03 $26.91 24,874,589
2020-07-14 $29.73 $30.87 $29.61 $30.77 $26.68 33,140,989
2020-07-13 $30.79 $30.97 $29.92 $30.00 $26.01 27,049,900
2020-07-10 $30.26 $30.82 $30.12 $30.79 $26.70 14,190,492
2020-07-09 $31.12 $31.19 $30.20 $30.46 $26.41 23,832,316
2020-07-08 $30.50 $30.70 $30.14 $30.69 $26.61 19,622,532
2020-07-07 $30.43 $30.66 $29.72 $29.73 $25.78 20,533,359
2020-07-06 $30.52 $30.80 $30.11 $30.40 $26.36 19,424,602
2020-07-02 $30.06 $30.45 $29.43 $29.46 $25.55 23,776,130
2020-07-01 $29.05 $29.83 $29.03 $29.70 $25.75 25,900,017
2020-06-30 $28.63 $29.06 $28.34 $28.76 $24.94 38,380,063
2020-06-29 $28.79 $28.96 $28.23 $28.95 $25.10 20,036,463
2020-06-26 $28.84 $28.96 $28.08 $28.20 $24.45 28,878,102
2020-06-25 $29.48 $29.77 $28.86 $29.66 $25.72 23,940,344
2020-06-24 $30.07 $30.20 $28.77 $29.04 $25.18 32,746,829
2020-06-23 $30.53 $31.02 $30.41 $30.53 $26.47 17,131,508
2020-06-22 $30.35 $30.48 $29.52 $29.66 $25.72 18,600,742
2020-06-19 $29.88 $30.00 $29.34 $29.70 $25.75 34,484,005
2020-06-18 $29.18 $29.85 $29.07 $29.39 $25.48 21,847,743
2020-06-17 $29.53 $30.33 $29.37 $29.78 $25.82 24,711,558
2020-06-16 $30.51 $30.72 $29.21 $29.35 $25.45 31,610,853
2020-06-15 $28.55 $30.08 $28.44 $29.53 $25.61 44,367,398
2020-06-12 $30.38 $30.94 $29.61 $30.39 $26.04 64,286,415
2020-06-11 $30.00 $30.50 $28.69 $29.29 $25.09 53,413,412
2020-06-10 $33.08 $33.12 $31.61 $31.78 $27.23 50,394,035
2020-06-09 $32.16 $33.02 $32.06 $32.83 $28.13 33,079,827
2020-06-08 $32.02 $33.35 $31.82 $33.27 $28.50 35,764,325
2020-06-05 $32.25 $32.47 $31.44 $31.50 $26.99 45,397,655
2020-06-04 $30.28 $30.71 $29.88 $30.33 $25.99 33,017,272
2020-06-03 $30.65 $30.94 $30.12 $30.39 $26.04 48,950,219
2020-06-02 $28.23 $29.11 $28.08 $29.10 $24.93 38,189,140
2020-06-01 $27.24 $27.69 $27.12 $27.50 $23.56 26,482,372
2020-05-29 $26.67 $27.34 $26.21 $27.19 $23.30 35,863,105
2020-05-28 $27.52 $27.64 $26.85 $26.93 $23.07 34,560,790
2020-05-27 $27.39 $27.83 $26.90 $27.80 $23.82 37,357,425
2020-05-26 $27.04 $27.12 $26.49 $26.59 $22.78 53,121,586
2020-05-22 $24.58 $24.88 $24.29 $24.66 $21.13 25,773,501
2020-05-21 $24.45 $24.98 $24.41 $24.80 $21.25 30,691,243
2020-05-20 $23.92 $24.21 $23.62 $23.80 $20.39 25,490,393
2020-05-19 $23.74 $24.06 $23.38 $23.42 $20.07 32,009,300
2020-05-18 $23.34 $23.84 $23.10 $23.71 $20.31 31,474,820
2020-05-15 $22.59 $23.03 $22.10 $22.25 $19.06 34,947,683
2020-05-14 $21.50 $22.67 $21.12 $22.63 $19.39 47,213,468
2020-05-13 $22.46 $22.53 $21.72 $22.02 $18.87 28,729,170
2020-05-12 $23.20 $23.32 $22.07 $22.11 $18.94 28,063,078
2020-05-11 $23.18 $23.33 $22.62 $22.67 $19.42 24,690,881
2020-05-08 $22.90 $23.50 $22.85 $23.42 $20.07 22,081,543
2020-05-07 $22.75 $23.12 $22.19 $22.43 $19.22 29,147,636
2020-05-06 $23.47 $23.58 $22.91 $23.17 $19.85 22,060,770
2020-05-05 $24.05 $24.55 $23.53 $23.68 $20.29 21,719,878
2020-05-04 $23.35 $23.89 $23.16 $23.88 $20.46 24,726,398
2020-05-01 $23.80 $24.08 $23.37 $23.58 $20.20 16,593,584
2020-04-30 $25.02 $25.22 $24.49 $24.67 $21.14 23,437,735
2020-04-29 $24.95 $26.01 $24.92 $25.93 $22.22 24,234,004
2020-04-28 $24.24 $24.72 $23.89 $24.56 $21.04 27,960,396
2020-04-27 $22.98 $23.44 $22.64 $23.10 $19.79 20,660,425
2020-04-24 $23.12 $23.18 $21.15 $22.16 $18.99 44,240,262
2020-04-23 $24.94 $25.12 $23.88 $24.00 $20.56 23,378,807
2020-04-22 $24.62 $25.18 $24.61 $24.96 $21.38 21,411,130
2020-04-21 $24.06 $24.45 $23.85 $24.10 $20.65 20,317,394
2020-04-20 $24.42 $25.24 $24.34 $24.92 $21.35 22,622,634
2020-04-17 $25.38 $25.45 $24.63 $25.23 $21.62 23,776,884
2020-04-16 $25.35 $25.36 $24.52 $24.68 $21.14 19,852,209
2020-04-15 $24.94 $25.55 $24.76 $25.17 $21.56 24,076,421
2020-04-14 $26.04 $26.45 $25.76 $25.80 $22.10 20,940,294
2020-04-13 $25.07 $25.50 $24.57 $25.46 $21.81 18,622,235
2020-04-09 $26.22 $26.67 $25.45 $25.65 $21.98 27,283,296
2020-04-08 $24.46 $25.80 $24.35 $25.65 $21.98 25,853,960
2020-04-07 $25.71 $25.78 $24.41 $24.49 $20.98 39,329,646
2020-04-06 $23.41 $24.07 $22.94 $23.46 $20.10 33,003,733
2020-04-03 $22.60 $22.74 $21.33 $21.79 $18.67 28,788,090
2020-04-02 $22.81 $23.63 $22.56 $23.06 $19.76 26,836,519
2020-04-01 $22.24 $22.80 $22.04 $22.57 $19.34 24,245,467
2020-03-31 $23.98 $24.40 $23.25 $23.56 $20.19 25,303,899
2020-03-30 $24.26 $24.39 $23.61 $24.00 $20.56 36,709,059
2020-03-27 $24.16 $25.07 $23.78 $23.79 $20.38 54,912,141
2020-03-26 $25.83 $26.46 $25.15 $26.18 $22.43 42,899,466
2020-03-25 $23.24 $25.85 $23.05 $25.04 $21.45 45,764,021
2020-03-24 $22.82 $23.70 $22.60 $23.33 $19.99 38,393,634
2020-03-23 $21.31 $21.78 $20.34 $20.82 $17.84 50,442,822
2020-03-20 $23.71 $24.22 $22.04 $22.33 $19.13 45,805,616
2020-03-19 $20.89 $23.25 $20.14 $22.20 $19.02 49,156,769
2020-03-18 $22.15 $23.28 $20.38 $21.39 $18.33 38,721,941
2020-03-17 $24.23 $25.80 $23.20 $25.30 $21.68 50,285,630
2020-03-16 $24.41 $25.72 $22.35 $22.38 $19.17 60,370,354
2020-03-13 $29.40 $29.44 $25.26 $29.10 $24.93 61,931,620
2020-03-12 $24.83 $27.00 $23.66 $24.74 $21.20 72,392,024
2020-03-11 $31.90 $32.12 $27.93 $29.68 $25.43 76,062,378
2020-03-10 $31.84 $32.84 $30.84 $32.81 $28.11 47,689,799
2020-03-09 $30.63 $31.64 $29.79 $29.79 $25.52 73,640,540
2020-03-06 $35.03 $35.76 $34.61 $35.10 $30.07 75,501,951
2020-03-05 $37.66 $37.84 $35.94 $36.66 $31.41 54,429,497
2020-03-04 $39.01 $39.13 $38.10 $38.78 $33.23 32,017,535
2020-03-03 $39.26 $40.34 $38.16 $38.49 $32.98 63,782,786
2020-03-02 $38.63 $39.50 $38.23 $39.39 $33.75 58,033,793
2020-02-28 $36.99 $38.42 $36.59 $38.36 $32.87 57,037,118
2020-02-27 $38.16 $39.51 $37.57 $37.78 $32.37 64,762,312
2020-02-26 $40.01 $40.50 $38.98 $39.20 $33.58 60,961,385
2020-02-25 $40.85 $40.88 $39.27 $39.77 $34.07 35,740,390
2020-02-24 $40.90 $40.97 $40.02 $40.34 $34.56 40,702,830
2020-02-21 $42.28 $42.71 $42.09 $42.46 $36.38 28,883,292
2020-02-20 $43.47 $43.64 $42.82 $42.84 $36.70 29,007,284
2020-02-19 $43.57 $43.93 $43.55 $43.91 $37.62 16,095,526
2020-02-18 $43.30 $43.43 $42.94 $43.32 $37.11 20,304,560
2020-02-14 $44.15 $44.15 $43.58 $43.86 $37.58 19,206,383
2020-02-13 $43.96 $44.10 $43.61 $43.67 $37.41 22,242,518
2020-02-12 $44.04 $44.67 $43.83 $44.11 $37.79 23,321,640
2020-02-11 $43.64 $44.00 $43.55 $43.91 $37.62 28,919,260
2020-02-10 $43.16 $43.23 $42.69 $42.99 $36.83 32,519,089
2020-02-07 $43.86 $43.91 $43.34 $43.38 $37.17 26,128,217
2020-02-06 $45.50 $45.50 $44.01 $44.17 $37.84 30,891,771
2020-02-05 $45.52 $45.64 $44.89 $44.99 $38.55 25,665,515
2020-02-04 $45.02 $45.22 $44.59 $44.72 $38.31 24,420,238
2020-02-03 $44.19 $44.81 $44.18 $44.43 $38.07 21,865,600
2020-01-31 $43.98 $44.13 $43.45 $43.76 $37.49 32,579,377
2020-01-30 $44.00 $44.86 $43.59 $44.81 $38.39 33,372,194
2020-01-29 $45.63 $45.74 $44.94 $44.96 $38.52 20,125,481
2020-01-28 $45.32 $45.86 $45.02 $45.77 $39.21 19,273,748
2020-01-27 $45.04 $45.29 $44.73 $44.75 $38.34 33,506,674
2020-01-24 $46.87 $46.97 $46.30 $46.49 $39.83 17,432,462
2020-01-23 $46.26 $47.19 $46.01 $47.06 $40.32 20,861,470
2020-01-22 $46.26 $46.52 $46.10 $46.51 $39.85 17,764,489
2020-01-21 $46.46 $46.50 $45.65 $45.67 $39.13 24,644,424
2020-01-17 $46.49 $46.84 $46.10 $46.76 $40.06 30,371,269
2020-01-16 $46.09 $46.21 $45.45 $45.88 $39.31 21,051,854
2020-01-15 $46.35 $46.43 $45.74 $45.75 $39.20 24,454,591
2020-01-14 $46.67 $46.89 $46.41 $46.82 $40.11 15,596,417
2020-01-13 $46.36 $46.82 $46.33 $46.67 $39.98 16,496,256
2020-01-10 $47.07 $47.30 $46.20 $46.27 $39.64 21,493,991
2020-01-09 $46.83 $47.00 $46.47 $46.65 $39.97 21,390,447
2020-01-08 $47.02 $47.56 $46.76 $47.01 $40.28 20,006,361
2020-01-07 $46.78 $47.43 $46.64 $47.22 $40.46 16,933,315
2020-01-06 $47.26 $47.79 $47.18 $47.25 $40.48 29,151,953
2020-01-03 $47.84 $48.27 $47.78 $47.99 $41.12 25,873,004
2020-01-02 $47.76 $48.48 $47.72 $48.41 $41.48 32,603,408
2019-12-31 $47.29 $47.47 $47.03 $47.45 $40.65 12,361,749
2019-12-30 $47.60 $47.70 $47.12 $47.20 $40.44 22,962,997
2019-12-27 $47.53 $47.60 $47.18 $47.31 $40.45 19,300,675
2019-12-26 $47.03 $47.69 $47.03 $47.69 $40.78 18,172,378
2019-12-24 $46.71 $46.76 $46.55 $46.66 $39.89 2,671,212
2019-12-23 $46.61 $46.74 $46.40 $46.70 $39.93 25,643,895
2019-12-20 $46.37 $46.47 $46.08 $46.25 $39.54 29,466,471
2019-12-19 $45.95 $46.64 $45.95 $46.55 $39.80 26,322,994
2019-12-18 $45.82 $46.24 $45.73 $46.19 $39.49 31,047,454
2019-12-17 $45.37 $45.68 $45.24 $45.53 $38.93 22,327,802
2019-12-16 $45.62 $45.89 $45.46 $45.56 $38.95 31,379,296
2019-12-13 $45.61 $46.22 $45.40 $45.69 $38.58 31,512,761
2019-12-12 $45.16 $45.88 $45.11 $45.80 $38.67 32,938,696
2019-12-11 $44.85 $44.96 $44.60 $44.92 $37.93 17,897,587
2019-12-10 $44.55 $44.60 $44.20 $44.41 $37.50 14,702,485
2019-12-09 $44.46 $44.87 $44.41 $44.59 $37.65 19,348,191
2019-12-06 $44.41 $44.80 $44.28 $44.71 $37.75 22,502,526
2019-12-05 $43.77 $44.26 $43.68 $44.01 $37.16 18,898,499
2019-12-04 $43.60 $43.84 $43.53 $43.61 $36.82 16,684,146
2019-12-03 $43.09 $43.22 $42.82 $43.12 $36.41 11,466,582
2019-12-02 $43.07 $43.21 $42.86 $43.07 $36.36 22,724,317
2019-11-29 $42.61 $42.78 $42.37 $42.47 $35.86 12,996,696
2019-11-27 $41.93 $42.27 $41.54 $42.10 $35.55 17,854,551
2019-11-26 $42.09 $42.17 $41.50 $42.10 $35.55 35,957,753
2019-11-25 $42.95 $43.12 $42.66 $42.71 $36.06 19,792,629
2019-11-22 $43.15 $43.34 $42.86 $43.16 $36.44 17,603,768
2019-11-21 $42.26 $42.77 $41.98 $42.77 $36.11 21,463,199
2019-11-20 $41.95 $42.36 $41.76 $41.96 $35.43 17,550,468
2019-11-19 $42.22 $42.25 $41.82 $42.00 $35.46 14,166,878
2019-11-18 $42.83 $42.85 $42.13 $42.21 $35.64 27,592,914
2019-11-15 $42.86 $43.13 $42.77 $43.02 $36.32 19,268,019
2019-11-14 $42.40 $42.64 $42.15 $42.48 $35.87 21,983,062
2019-11-13 $42.29 $42.61 $41.90 $42.40 $35.80 37,021,728
2019-11-12 $42.87 $42.93 $42.46 $42.79 $36.13 40,625,476
2019-11-11 $43.01 $43.71 $42.97 $43.62 $36.83 19,863,035
2019-11-08 $43.63 $43.94 $42.91 $43.02 $36.32 40,973,792
2019-11-07 $44.43 $44.85 $44.28 $44.53 $37.60 23,364,165
2019-11-06 $44.15 $44.88 $43.79 $44.34 $37.44 29,910,070
2019-11-05 $45.24 $45.49 $45.03 $45.25 $38.20 19,556,234
2019-11-04 $45.53 $45.58 $44.99 $45.02 $38.01 16,137,554
2019-11-01 $45.15 $45.48 $44.74 $45.09 $38.07 36,244,029
2019-10-31 $44.80 $44.84 $44.04 $44.60 $37.66 27,495,742
2019-10-30 $44.33 $45.30 $44.01 $45.28 $38.23 24,002,114
2019-10-29 $44.87 $45.09 $44.58 $44.62 $37.67 16,061,997
2019-10-28 $45.02 $45.32 $44.93 $45.13 $38.10 16,531,116
2019-10-25 $44.44 $44.89 $44.34 $44.67 $37.71 26,030,502
2019-10-24 $44.76 $44.77 $44.00 $44.13 $37.26 18,826,382
2019-10-23 $43.78 $44.56 $43.72 $44.46 $37.54 32,504,511
2019-10-22 $43.11 $44.06 $43.10 $43.85 $37.02 32,805,000
2019-10-21 $42.21 $42.81 $42.11 $42.80 $36.14 23,934,657
2019-10-18 $42.28 $42.60 $42.14 $42.42 $35.82 21,746,948
2019-10-17 $42.67 $42.82 $41.88 $42.04 $35.49 25,445,454
2019-10-16 $41.38 $42.37 $41.32 $42.36 $35.76 30,061,901
2019-10-15 $42.06 $42.23 $41.80 $41.80 $35.29 18,362,190
2019-10-14 $41.97 $42.16 $41.85 $42.13 $35.57 15,902,027
2019-10-11 $41.74 $42.57 $41.70 $42.23 $35.65 37,465,110
2019-10-10 $41.00 $41.68 $40.83 $41.17 $34.76 20,848,724
2019-10-09 $41.11 $41.40 $40.66 $41.13 $34.73 18,137,533
2019-10-08 $41.08 $41.44 $40.58 $40.58 $34.26 29,807,837
2019-10-07 $41.86 $42.05 $40.86 $40.87 $34.51 26,606,683
2019-10-04 $41.50 $42.19 $41.41 $42.11 $35.55 23,666,367
2019-10-03 $40.83 $41.40 $40.48 $41.20 $34.79 28,788,680
2019-10-02 $41.15 $41.19 $40.56 $40.78 $34.43 30,546,860
2019-10-01 $41.82 $42.00 $41.54 $41.68 $35.19 20,524,514
2019-09-30 $42.12 $42.31 $41.92 $42.13 $35.57 21,563,176
2019-09-27 $42.18 $42.50 $41.88 $42.23 $35.65 15,712,624
2019-09-26 $42.31 $42.35 $41.91 $42.26 $35.68 17,484,954
2019-09-25 $41.32 $42.02 $41.04 $41.96 $35.43 14,716,914
2019-09-24 $41.94 $41.95 $41.38 $41.67 $35.18 16,976,925
2019-09-23 $41.72 $41.91 $41.57 $41.84 $35.33 16,700,080
2019-09-20 $41.88 $42.20 $41.51 $42.20 $35.63 25,210,342
2019-09-19 $42.78 $42.99 $41.86 $41.92 $35.39 27,013,510
2019-09-18 $42.67 $42.86 $42.13 $42.61 $35.98 14,279,961
2019-09-17 $41.98 $42.88 $41.93 $42.86 $36.19 17,312,749
2019-09-16 $41.94 $42.62 $41.84 $42.35 $35.76 14,697,151
2019-09-13 $43.08 $43.17 $42.18 $42.28 $35.70 16,329,823
2019-09-12 $43.11 $43.25 $42.70 $42.99 $36.30 16,209,215
2019-09-11 $42.47 $42.94 $42.39 $42.61 $35.98 19,930,429
2019-09-10 $41.75 $42.30 $41.47 $42.01 $35.47 17,647,863
2019-09-09 $42.37 $42.81 $41.94 $42.13 $35.57 19,617,656
2019-09-06 $42.15 $42.46 $42.07 $42.13 $35.57 16,202,226
2019-09-05 $41.98 $42.35 $41.57 $41.61 $35.13 20,749,537
2019-09-04 $40.83 $41.24 $40.71 $41.19 $34.78 19,910,292
2019-09-03 $40.30 $40.82 $39.74 $39.93 $33.71 27,719,090
2019-08-30 $40.85 $41.10 $40.61 $40.99 $34.61 18,764,912
2019-08-29 $39.72 $40.48 $39.47 $40.29 $34.02 19,796,103
2019-08-28 $39.02 $39.64 $38.82 $39.46 $33.32 19,637,265
2019-08-27 $39.25 $39.64 $38.51 $39.03 $32.95 35,365,174
2019-08-26 $39.65 $39.76 $38.58 $38.89 $32.83 29,476,009
2019-08-23 $40.58 $41.16 $39.31 $39.51 $33.36 48,988,302
2019-08-22 $41.66 $41.93 $40.90 $40.91 $34.54 27,933,476
2019-08-21 $41.46 $41.98 $41.13 $41.97 $35.44 29,374,997
2019-08-20 $40.48 $41.34 $40.25 $40.89 $34.52 28,224,768
2019-08-19 $42.04 $42.12 $40.62 $40.75 $34.41 36,012,805
2019-08-16 $41.70 $41.96 $41.33 $41.65 $35.17 29,467,526
2019-08-15 $41.53 $41.68 $40.50 $41.36 $34.92 29,340,353
2019-08-14 $42.19 $42.37 $41.28 $41.35 $34.91 41,240,384
2019-08-13 $42.39 $43.80 $42.15 $43.44 $36.68 25,672,360
2019-08-12 $42.42 $44.99 $42.21 $42.59 $35.96 28,391,371
2019-08-09 $44.14 $44.48 $43.72 $43.99 $37.14 20,443,842
2019-08-08 $43.63 $44.27 $43.55 $44.27 $37.38 27,926,670
2019-08-07 $42.17 $43.23 $41.97 $43.19 $36.47 19,560,726
2019-08-06 $42.86 $43.01 $42.26 $42.93 $36.25 28,380,975
2019-08-05 $42.57 $42.73 $41.84 $42.14 $35.58 38,600,940
2019-08-02 $44.32 $44.44 $43.49 $43.92 $37.08 22,958,452
2019-08-01 $44.65 $45.29 $44.00 $44.13 $37.26 33,397,391
2019-07-31 $45.42 $45.51 $43.91 $44.50 $37.57 29,916,484
2019-07-30 $45.08 $45.49 $44.92 $45.17 $38.14 13,609,123
2019-07-29 $45.20 $45.51 $44.80 $45.49 $38.41 17,305,775
2019-07-26 $45.42 $45.54 $44.95 $45.44 $38.37 19,898,239
2019-07-25 $45.72 $45.73 $44.83 $45.09 $38.07 24,889,715
2019-07-24 $45.93 $46.31 $45.82 $45.94 $38.79 15,974,486
2019-07-23 $46.09 $46.15 $45.57 $45.70 $38.58 17,221,904
2019-07-22 $46.33 $46.43 $46.01 $46.19 $39.00 14,274,072
2019-07-19 $46.60 $46.62 $45.84 $46.02 $38.85 31,782,330
2019-07-18 $46.14 $46.80 $46.06 $46.67 $39.40 21,122,578
2019-07-17 $46.02 $46.22 $45.79 $45.97 $38.81 19,833,648
2019-07-16 $45.93 $46.21 $45.57 $45.72 $38.60 24,716,611
2019-07-15 $46.37 $46.43 $45.76 $45.89 $38.75 17,460,851
2019-07-12 $46.80 $46.90 $46.19 $46.33 $39.12 19,890,428
2019-07-11 $46.74 $47.01 $46.28 $46.57 $39.32 28,972,492
2019-07-10 $46.56 $47.19 $46.54 $46.73 $39.45 31,608,687
2019-07-09 $45.26 $46.13 $45.26 $46.02 $38.85 24,164,077
2019-07-08 $45.44 $45.71 $45.30 $45.57 $38.47 20,252,663
2019-07-05 $44.76 $45.35 $44.56 $45.24 $38.20 29,116,165
2019-07-03 $43.44 $44.07 $43.31 $43.88 $37.05 17,381,742
2019-07-02 $43.79 $44.20 $43.14 $43.48 $36.71 28,274,991
2019-07-01 $44.56 $44.67 $43.74 $43.88 $37.05 24,224,606
2019-06-28 $44.01 $44.10 $43.63 $43.72 $36.91 21,892,249
2019-06-27 $43.18 $43.88 $42.69 $43.69 $36.89 32,637,339
2019-06-26 $43.74 $43.80 $43.23 $43.55 $36.77 35,440,187
2019-06-25 $44.16 $44.27 $43.10 $43.20 $36.47 36,632,014
2019-06-24 $44.23 $44.63 $44.07 $44.38 $37.47 18,547,142
2019-06-21 $43.91 $44.49 $43.89 $44.37 $37.46 33,689,987
2019-06-20 $44.33 $44.63 $43.82 $44.18 $37.30 49,358,335
2019-06-19 $42.70 $43.44 $42.40 $43.30 $36.56 23,033,862
2019-06-18 $42.38 $42.92 $42.34 $42.81 $36.14 25,231,467
2019-06-17 $41.91 $42.18 $41.50 $41.71 $35.22 18,242,664
2019-06-14 $42.79 $42.95 $42.00 $42.24 $35.21 36,764,378
2019-06-13 $43.30 $43.66 $43.02 $43.21 $36.02 26,641,745
2019-06-12 $43.22 $43.67 $42.69 $42.78 $35.67 35,745,730
2019-06-11 $42.77 $43.38 $42.63 $43.35 $36.14 31,285,575
2019-06-10 $42.39 $42.59 $41.97 $42.27 $35.24 23,477,294
2019-06-07 $42.35 $42.99 $42.26 $42.60 $35.51 23,061,390
2019-06-06 $42.18 $42.45 $41.76 $42.22 $35.20 18,125,696
2019-06-05 $42.59 $42.60 $41.35 $41.56 $34.65 27,842,961
2019-06-04 $42.24 $42.58 $42.05 $42.56 $35.48 25,510,398
2019-06-03 $42.05 $42.27 $41.67 $41.96 $34.98 27,706,810
2019-05-31 $41.36 $42.21 $41.29 $41.65 $34.72 38,996,159
2019-05-30 $41.09 $41.74 $41.09 $41.36 $34.48 34,993,110
2019-05-29 $40.55 $41.09 $40.34 $40.92 $34.11 33,616,687
2019-05-28 $39.85 $40.56 $39.55 $40.28 $33.58 46,951,678
2019-05-24 $39.50 $39.50 $39.07 $39.22 $32.70 20,977,340
2019-05-23 $38.94 $39.57 $38.71 $39.09 $32.59 22,949,449
2019-05-22 $39.70 $39.87 $39.25 $39.36 $32.81 21,035,256
2019-05-21 $37.93 $39.39 $37.74 $39.26 $32.73 35,850,736
2019-05-20 $37.12 $37.92 $36.90 $37.72 $31.45 31,498,397
2019-05-17 $37.26 $37.77 $36.70 $36.99 $30.84 32,718,466
2019-05-16 $38.07 $38.36 $37.47 $37.65 $31.39 33,156,955
2019-05-15 $37.95 $38.89 $37.87 $38.44 $32.05 21,082,072
2019-05-14 $39.00 $39.29 $38.75 $38.97 $32.49 25,370,713
2019-05-13 $39.09 $39.31 $38.73 $38.84 $32.38 37,158,878
2019-05-10 $40.34 $40.50 $39.45 $40.25 $33.56 25,853,771
2019-05-09 $40.17 $40.61 $39.74 $40.29 $33.59 24,627,919
2019-05-08 $40.98 $41.33 $40.89 $40.91 $34.11 26,309,151
2019-05-07 $39.78 $40.12 $39.10 $40.12 $33.45 31,458,764
2019-05-06 $40.23 $40.59 $40.21 $40.46 $33.73 19,949,405
2019-05-03 $41.06 $41.29 $40.93 $41.19 $34.34 19,024,683
2019-05-02 $40.65 $40.87 $40.50 $40.65 $33.89 22,873,759
2019-05-01 $41.46 $41.71 $40.64 $40.70 $33.93 26,663,167
2019-04-30 $41.32 $41.50 $40.80 $41.39 $34.51 27,081,896
2019-04-29 $41.57 $41.69 $41.10 $41.23 $34.37 16,698,777
2019-04-26 $41.10 $41.45 $40.90 $41.25 $34.39 49,112,565
2019-04-25 $40.17 $41.13 $39.90 $41.08 $34.25 29,817,776
2019-04-24 $40.84 $40.84 $39.76 $40.09 $33.42 33,678,693
2019-04-23 $40.76 $41.41 $40.57 $41.14 $34.30 29,271,720
2019-04-22 $40.46 $40.80 $40.17 $40.49 $33.76 20,155,979
2019-04-18 $40.19 $41.08 $39.89 $40.46 $33.73 37,319,074
2019-04-17 $41.05 $41.08 $39.51 $40.05 $33.39 41,485,613
2019-04-16 $40.43 $41.29 $40.39 $40.79 $34.01 26,447,578
2019-04-15 $40.88 $40.94 $40.39 $40.62 $33.86 22,905,121
2019-04-12 $40.97 $41.45 $40.04 $40.32 $33.61 54,610,320
2019-04-11 $41.96 $42.07 $41.13 $41.47 $34.57 27,271,412
2019-04-10 $42.30 $42.57 $42.00 $42.25 $35.22 18,535,280
2019-04-09 $42.27 $42.33 $41.67 $42.08 $35.08 25,172,804
2019-04-08 $42.40 $42.76 $42.15 $42.65 $35.56 25,163,625
2019-04-05 $41.99 $42.60 $41.88 $42.29 $35.26 25,000,951
2019-04-04 $41.07 $42.22 $40.98 $42.10 $35.10 32,381,057
2019-04-03 $42.21 $42.39 $41.01 $41.18 $34.33 31,307,806
2019-04-02 $42.06 $42.11 $41.30 $41.77 $34.82 28,810,708
2019-04-01 $41.84 $42.20 $41.63 $41.80 $34.85 32,593,755
2019-03-29 $41.09 $41.66 $40.84 $40.99 $34.17 37,980,918
2019-03-28 $39.24 $40.95 $39.20 $40.68 $33.91 63,285,450
2019-03-27 $40.36 $40.55 $39.23 $39.28 $32.75 77,111,634
2019-03-26 $41.42 $41.75 $40.88 $41.62 $34.70 36,051,208
2019-03-25 $40.58 $41.28 $40.51 $40.94 $34.13 38,969,846
2019-03-22 $41.38 $41.72 $40.36 $40.43 $33.71 77,967,232
2019-03-21 $43.75 $43.83 $42.08 $43.00 $35.85 65,808,209
2019-03-20 $44.15 $44.83 $43.73 $44.01 $36.69 32,752,893
2019-03-19 $44.53 $45.00 $44.24 $44.35 $36.97 24,377,203
2019-03-18 $43.75 $44.53 $43.70 $44.40 $37.02 24,192,184
2019-03-15 $43.46 $43.94 $43.42 $43.69 $36.42 26,606,075
2019-03-14 $43.55 $43.60 $42.79 $43.21 $36.02 24,990,232
2019-03-13 $43.12 $44.05 $42.95 $43.75 $36.47 28,651,458
2019-03-12 $43.17 $43.53 $43.07 $43.28 $36.08 20,364,136
2019-03-11 $42.27 $43.13 $42.27 $43.07 $35.91 32,570,891
2019-03-08 $41.16 $41.73 $41.02 $41.67 $34.74 35,364,817
2019-03-07 $41.66 $41.69 $40.74 $41.18 $34.33 34,958,528
2019-03-06 $42.69 $42.80 $41.34 $41.50 $34.60 34,452,744
2019-03-05 $42.35 $42.95 $42.15 $42.69 $35.59 15,167,835
2019-03-04 $42.36 $42.45 $41.85 $42.37 $35.32 18,768,738
2019-03-01 $42.60 $42.83 $42.19 $42.35 $35.31 30,186,949
2019-02-28 $43.79 $43.83 $42.98 $43.00 $35.85 30,506,964
2019-02-27 $43.96 $44.36 $43.75 $44.16 $36.82 17,233,153
2019-02-26 $44.10 $44.24 $43.83 $44.10 $36.77 15,693,835
2019-02-25 $44.54 $44.58 $43.88 $43.92 $36.62 22,945,412
2019-02-22 $43.97 $44.36 $43.83 $44.15 $36.81 21,582,629
2019-02-21 $43.42 $43.60 $42.96 $43.55 $36.31 31,578,171
2019-02-20 $44.13 $44.62 $43.65 $43.76 $36.48 32,090,942
2019-02-19 $44.13 $44.63 $44.12 $44.15 $36.81 22,514,992
2019-02-15 $44.50 $44.60 $43.93 $44.45 $37.06 27,715,923
2019-02-14 $42.53 $44.51 $42.47 $44.25 $36.89 41,495,121
2019-02-13 $43.58 $43.72 $42.88 $43.07 $35.91 24,780,234
2019-02-12 $43.21 $44.11 $43.10 $43.70 $36.43 36,852,575
2019-02-11 $42.99 $43.02 $42.05 $42.49 $35.42 27,476,037
2019-02-08 $43.31 $43.40 $42.17 $43.07 $35.91 30,687,296
2019-02-07 $43.40 $43.53 $42.55 $43.05 $35.89 38,518,385
2019-02-06 $43.99 $44.22 $43.16 $43.33 $36.12 42,121,923
2019-02-05 $45.18 $45.49 $44.87 $45.21 $37.69 17,413,649
2019-02-04 $44.74 $45.55 $44.64 $45.46 $37.90 18,766,075
2019-02-01 $45.07 $45.50 $44.81 $45.40 $37.85 20,050,239
2019-01-31 $45.31 $45.72 $45.11 $45.37 $37.82 27,113,829
2019-01-30 $44.13 $44.75 $43.52 $44.60 $37.18 32,022,577
2019-01-29 $43.83 $43.89 $43.39 $43.44 $36.22 21,493,086
2019-01-28 $42.56 $43.20 $42.46 $42.87 $35.74 30,253,774
2019-01-25 $44.17 $44.53 $43.53 $43.82 $36.53 21,799,265
2019-01-24 $43.38 $43.95 $43.22 $43.65 $36.39 30,082,441
2019-01-23 $42.88 $43.34 $42.48 $43.29 $36.09 28,833,981
2019-01-22 $43.04 $43.23 $41.98 $42.15 $35.14 30,949,602
2019-01-18 $43.52 $43.65 $42.93 $43.20 $36.02 29,408,828
2019-01-17 $42.28 $43.32 $42.25 $43.02 $35.87 22,797,629
2019-01-16 $42.63 $42.91 $42.46 $42.67 $35.57 18,320,192
2019-01-15 $42.97 $43.13 $42.35 $42.74 $35.63 19,890,992
2019-01-14 $42.59 $43.34 $42.51 $42.98 $35.83 21,208,057
2019-01-11 $42.47 $42.84 $42.31 $42.78 $35.67 13,875,403
2019-01-10 $42.77 $43.14 $42.27 $42.90 $35.77 31,156,928
2019-01-09 $42.64 $43.03 $42.61 $42.96 $35.82 38,010,096
2019-01-08 $41.59 $41.97 $41.30 $41.90 $34.93 23,524,787
2019-01-07 $41.95 $41.99 $41.22 $41.40 $34.51 26,407,706
2019-01-04 $40.88 $42.10 $40.65 $41.82 $34.86 40,899,788
2019-01-03 $41.00 $41.04 $40.42 $40.90 $34.10 24,851,675
2019-01-02 $38.94 $40.78 $38.86 $40.64 $33.88 41,926,747
2018-12-31 $38.45 $38.51 $37.94 $38.20 $31.85 10,646,489
2018-12-28 $38.00 $38.43 $37.82 $38.08 $31.75 32,681,425
2018-12-27 $36.72 $37.80 $36.65 $37.75 $31.47 16,442,514
2018-12-26 $36.40 $37.36 $36.23 $37.30 $31.10 23,611,104
2018-12-24 $36.97 $37.32 $36.53 $36.63 $30.54 10,079,247
2018-12-21 $37.65 $37.94 $36.97 $37.14 $30.96 26,578,655
2018-12-20 $37.85 $37.95 $37.13 $37.56 $31.31 37,895,971
2018-12-19 $38.08 $38.52 $36.60 $36.89 $30.75 40,627,644
2018-12-18 $37.66 $37.90 $37.43 $37.66 $31.40 21,913,558
2018-12-17 $38.37 $38.64 $37.74 $37.84 $31.07 31,485,985
2018-12-14 $38.34 $38.90 $38.16 $38.33 $31.48 25,352,470
2018-12-13 $38.72 $38.94 $38.41 $38.83 $31.89 26,321,982
2018-12-12 $39.04 $39.80 $38.65 $38.69 $31.77 40,400,096
2018-12-11 $38.40 $38.40 $37.50 $38.05 $31.25 25,738,224
2018-12-10 $38.09 $38.26 $37.47 $37.63 $30.90 31,767,638
2018-12-07 $39.56 $40.01 $38.62 $38.66 $31.75 32,676,686
2018-12-06 $38.10 $39.58 $37.97 $39.44 $32.39 33,901,666
2018-12-04 $40.20 $40.39 $39.01 $39.28 $32.26 27,673,771
2018-12-03 $40.68 $40.76 $39.85 $39.99 $32.84 23,195,864
2018-11-30 $39.80 $40.10 $39.51 $39.80 $32.68 20,153,761
2018-11-29 $39.95 $40.03 $39.54 $39.82 $32.70 18,644,828
2018-11-28 $39.31 $39.93 $38.44 $39.81 $32.69 27,656,501
2018-11-27 $37.87 $39.05 $37.75 $39.03 $32.05 30,179,179
2018-11-26 $38.28 $38.52 $37.18 $37.42 $30.73 36,574,871
2018-11-23 $38.86 $38.92 $38.54 $38.70 $31.78 9,435,507
2018-11-21 $39.39 $39.49 $39.16 $39.40 $32.35 18,089,977
2018-11-20 $39.43 $39.53 $38.50 $38.56 $31.66 26,755,142
2018-11-19 $40.00 $40.21 $39.51 $39.91 $32.77 23,061,800
2018-11-16 $39.73 $40.62 $39.57 $40.48 $33.24 34,930,134
2018-11-15 $39.02 $40.19 $39.02 $39.87 $32.74 32,587,278
2018-11-14 $38.86 $38.99 $38.16 $38.92 $31.96 29,037,707
2018-11-13 $38.31 $38.62 $37.84 $38.32 $31.47 34,308,802
2018-11-12 $39.30 $39.38 $38.73 $38.95 $31.98 18,621,339
2018-11-09 $39.42 $39.60 $38.46 $39.46 $32.40 28,157,872
2018-11-08 $40.08 $40.41 $39.01 $39.21 $32.20 27,677,614
2018-11-07 $40.53 $40.53 $39.73 $40.37 $33.15 24,031,608
2018-11-06 $40.75 $40.99 $40.24 $40.57 $33.31 20,868,826
2018-11-05 $41.36 $41.56 $41.00 $41.24 $33.86 26,228,428
2018-11-02 $41.70 $42.05 $40.92 $41.61 $34.17 27,696,718
2018-11-01 $40.73 $41.34 $40.18 $41.05 $33.71 31,287,140
2018-10-31 $40.37 $40.43 $39.50 $40.15 $32.97 30,450,280
2018-10-30 $38.92 $40.39 $38.76 $40.39 $33.17 50,214,727
2018-10-29 $41.19 $41.39 $38.13 $38.63 $31.72 74,208,221
2018-10-26 $39.26 $40.22 $38.80 $40.04 $32.88 49,430,445
2018-10-25 $38.55 $39.55 $38.31 $39.00 $32.03 37,577,335
2018-10-24 $39.78 $39.81 $37.93 $37.94 $31.15 37,306,747
2018-10-23 $39.02 $39.75 $38.65 $39.56 $32.49 30,560,720
2018-10-22 $39.69 $40.05 $39.49 $39.78 $32.67 23,374,304
2018-10-19 $39.11 $39.42 $38.62 $38.95 $31.98 33,204,387
2018-10-18 $39.64 $39.65 $38.54 $38.59 $31.69 35,402,743
2018-10-17 $39.24 $40.23 $39.08 $39.89 $32.76 28,501,005
2018-10-16 $39.16 $39.47 $38.84 $39.45 $32.39 26,889,175
2018-10-15 $38.34 $38.85 $38.16 $38.21 $31.38 31,467,067
2018-10-12 $38.41 $38.64 $37.99 $38.61 $31.70 36,656,370
2018-10-11 $38.48 $38.78 $37.33 $37.51 $30.80 43,813,972
2018-10-10 $38.91 $38.93 $38.04 $38.12 $31.30 39,067,952
2018-10-09 $39.20 $39.92 $38.85 $39.58 $32.50 43,459,052
2018-10-08 $39.42 $39.54 $38.49 $39.13 $32.13 84,516,877
2018-10-05 $36.84 $36.98 $36.26 $36.66 $30.10 45,405,577
2018-10-04 $36.60 $36.83 $35.75 $36.51 $29.98 41,792,797
2018-10-03 $37.83 $37.88 $36.31 $36.90 $30.30 88,000,157
2018-10-02 $35.03 $35.90 $34.88 $35.61 $29.24 53,247,709
2018-10-01 $33.69 $33.92 $33.37 $33.71 $27.68 17,512,623
2018-09-28 $33.87 $34.43 $33.62 $33.73 $27.70 27,047,782
2018-09-27 $33.94 $34.69 $33.90 $34.35 $28.21 31,156,283
2018-09-26 $33.45 $34.07 $33.25 $33.65 $27.63 33,100,029
2018-09-25 $32.22 $33.22 $32.20 $33.13 $27.21 24,865,607
2018-09-24 $33.63 $33.77 $32.71 $32.79 $26.93 36,578,985
2018-09-21 $33.07 $34.09 $32.99 $33.76 $27.72 34,874,017
2018-09-20 $33.00 $33.16 $32.53 $32.97 $27.07 28,576,368
2018-09-19 $32.44 $33.08 $32.30 $32.53 $26.71 31,668,058
2018-09-18 $32.14 $32.71 $32.05 $32.53 $26.71 30,171,391
2018-09-17 $31.27 $32.20 $31.26 $32.13 $26.38 38,350,328
2018-09-14 $31.22 $31.44 $30.70 $31.22 $25.64 37,785,075
2018-09-13 $31.11 $31.34 $30.65 $30.72 $25.23 35,991,322
2018-09-12 $31.51 $31.62 $31.09 $31.25 $25.66 34,164,457
2018-09-11 $31.13 $31.28 $30.80 $31.00 $25.46 40,350,430
2018-09-10 $32.39 $32.49 $31.87 $32.14 $26.39 27,575,184
2018-09-07 $32.60 $32.89 $32.12 $32.51 $26.70 29,507,178
2018-09-06 $31.50 $32.11 $31.13 $32.04 $26.31 34,053,648
2018-09-05 $30.88 $31.56 $30.69 $31.18 $25.60 33,280,404
2018-09-04 $31.25 $31.46 $30.88 $30.96 $25.42 38,674,402
2018-08-31 $31.82 $32.60 $31.63 $32.45 $26.65 36,310,345
2018-08-30 $32.38 $32.40 $31.37 $31.63 $25.97 42,548,281
2018-08-29 $32.46 $32.89 $32.26 $32.80 $26.93 26,962,220
2018-08-28 $32.52 $32.67 $32.01 $32.19 $26.43 30,059,465
2018-08-27 $32.33 $32.92 $32.30 $32.81 $26.94 29,325,294
2018-08-24 $32.24 $32.27 $31.52 $31.97 $26.25 25,990,644
2018-08-23 $32.55 $32.70 $31.49 $31.53 $25.89 42,235,877
2018-08-22 $31.65 $32.64 $31.61 $32.61 $26.78 38,464,451
2018-08-21 $32.77 $32.96 $31.95 $31.98 $26.26 30,796,511
2018-08-20 $33.09 $33.18 $32.77 $33.08 $27.16 21,623,479
2018-08-17 $33.22 $33.41 $32.88 $33.28 $27.33 28,793,817
2018-08-16 $34.24 $34.31 $33.26 $33.63 $27.62 25,924,022
2018-08-15 $34.08 $34.24 $33.50 $33.80 $27.76 32,750,385
2018-08-14 $34.49 $34.81 $34.15 $34.70 $28.49 28,242,993
2018-08-13 $33.42 $34.10 $33.27 $34.02 $27.94 32,846,076
2018-08-10 $34.40 $34.44 $33.73 $33.84 $27.79 41,254,035
2018-08-09 $35.77 $35.84 $35.09 $35.40 $29.07 24,906,508
2018-08-08 $36.81 $36.90 $35.79 $35.90 $29.48 24,354,391
2018-08-07 $37.43 $37.62 $36.31 $36.36 $29.86 34,005,072
2018-08-06 $37.33 $37.57 $37.03 $37.03 $30.41 22,201,079
2018-08-03 $36.70 $37.65 $36.62 $37.55 $30.83 31,687,799
2018-08-02 $35.72 $36.37 $35.57 $36.23 $29.75 25,790,878
2018-08-01 $36.10 $36.48 $35.93 $35.99 $29.55 20,540,110
2018-07-31 $36.24 $36.41 $35.94 $36.10 $29.64 21,297,986
2018-07-30 $37.01 $37.02 $36.52 $36.76 $30.19 15,333,886
2018-07-27 $36.69 $36.92 $36.43 $36.73 $30.16 19,456,133
2018-07-26 $36.94 $37.05 $36.07 $36.11 $29.65 22,107,767
2018-07-25 $36.69 $37.21 $36.60 $37.15 $30.51 24,521,324
2018-07-24 $35.99 $36.43 $35.91 $36.24 $29.76 20,374,194
2018-07-23 $35.42 $35.45 $35.13 $35.33 $29.01 15,164,389
2018-07-20 $35.72 $35.96 $35.42 $35.65 $29.27 43,896,535
2018-07-19 $33.67 $34.51 $33.38 $34.50 $28.33 28,941,718
2018-07-18 $34.80 $34.89 $34.37 $34.39 $28.24 17,691,344
2018-07-17 $33.96 $34.89 $33.83 $34.82 $28.59 23,063,477
2018-07-16 $34.04 $34.13 $33.67 $33.89 $27.83 12,266,235
2018-07-13 $33.48 $34.10 $33.23 $34.05 $27.96 22,725,217
2018-07-12 $33.25 $33.60 $33.07 $33.40 $27.43 25,966,486
2018-07-11 $33.33 $33.50 $32.69 $32.74 $26.88 22,573,610
2018-07-10 $33.60 $33.73 $33.30 $33.69 $27.66 16,051,361
2018-07-09 $33.40 $33.62 $32.93 $33.54 $27.54 16,797,688
2018-07-06 $32.17 $33.21 $32.04 $33.18 $27.25 25,217,266
2018-07-05 $32.66 $32.70 $32.08 $32.29 $26.52 19,633,427
2018-07-03 $32.27 $32.80 $32.10 $32.55 $26.73 15,800,038
2018-07-02 $31.64 $31.90 $31.52 $31.87 $26.17 11,487,967
2018-06-29 $32.15 $32.42 $31.88 $32.05 $26.32 17,841,230
2018-06-28 $31.59 $32.03 $31.32 $31.89 $26.19 32,789,904
2018-06-27 $32.00 $32.25 $30.98 $31.00 $25.46 33,490,199
2018-06-26 $32.43 $32.48 $31.82 $32.15 $26.40 19,352,926
2018-06-25 $32.34 $32.47 $31.62 $32.32 $26.54 33,550,758
2018-06-22 $32.28 $32.34 $31.75 $32.04 $26.31 29,173,156
2018-06-21 $32.56 $32.67 $31.84 $31.88 $26.18 26,734,622
2018-06-20 $33.37 $33.38 $32.48 $32.54 $26.72 22,324,186
2018-06-19 $31.66 $33.13 $31.58 $32.72 $26.87 36,012,156
2018-06-18 $32.43 $32.87 $32.18 $32.57 $26.32 22,094,961
2018-06-15 $32.78 $33.15 $32.34 $33.04 $26.70 53,376,931
2018-06-14 $34.02 $34.06 $32.65 $32.68 $26.41 38,659,453
2018-06-13 $34.23 $34.26 $33.16 $33.80 $27.31 42,152,593
2018-06-12 $33.95 $34.57 $33.83 $34.16 $27.60 29,406,211
2018-06-11 $34.35 $34.66 $33.64 $33.80 $27.31 31,861,308
2018-06-08 $33.90 $34.63 $32.63 $34.14 $27.59 96,224,434
2018-06-07 $33.73 $33.77 $31.28 $32.71 $26.43 118,712,080
2018-06-06 $34.72 $35.06 $34.28 $34.48 $27.86 42,168,592
2018-06-05 $36.12 $36.33 $34.87 $34.97 $28.26 51,308,698
2018-06-04 $36.37 $36.58 $36.05 $36.42 $29.43 34,403,845
2018-06-01 $36.12 $36.44 $34.86 $35.81 $28.94 50,283,213
2018-05-31 $35.80 $36.00 $35.52 $35.62 $28.78 21,493,532
2018-05-30 $35.46 $35.90 $34.84 $35.68 $28.83 38,041,353
2018-05-29 $35.63 $36.10 $35.06 $35.33 $28.55 55,972,490
2018-05-25 $38.07 $38.15 $37.11 $37.25 $30.10 33,143,593
2018-05-24 $37.93 $38.18 $37.53 $38.14 $30.82 31,182,378
2018-05-23 $38.93 $39.08 $38.43 $38.64 $31.22 27,741,317
2018-05-22 $38.75 $39.70 $38.55 $39.37 $31.81 26,682,299
2018-05-21 $39.04 $39.12 $38.08 $38.39 $31.02 20,987,693
2018-05-18 $38.05 $38.43 $37.62 $38.30 $30.95 37,339,669
2018-05-17 $40.08 $40.12 $38.86 $39.08 $31.58 33,272,541
2018-05-16 $40.48 $40.76 $40.33 $40.58 $32.79 19,449,928
2018-05-15 $39.58 $40.32 $39.25 $40.14 $32.44 25,638,175
2018-05-14 $41.19 $41.37 $40.33 $40.65 $32.85 18,389,861
2018-05-11 $41.70 $41.94 $40.84 $40.94 $33.08 23,671,510
2018-05-10 $41.15 $41.98 $41.08 $41.86 $33.82 26,150,502
2018-05-09 $39.84 $40.52 $39.67 $40.48 $32.71 21,032,329
2018-05-08 $40.18 $40.35 $39.52 $40.11 $32.41 19,011,400
2018-05-07 $40.41 $40.69 $40.00 $40.10 $32.40 13,946,333
2018-05-04 $40.36 $41.04 $40.33 $40.75 $32.93 14,487,480
2018-05-03 $41.02 $41.20 $40.26 $40.73 $32.91 21,453,475
2018-05-02 $41.62 $41.72 $40.98 $41.08 $33.19 18,121,273
2018-05-01 $41.93 $42.05 $41.17 $41.77 $33.75 14,017,951
2018-04-30 $43.02 $43.11 $42.26 $42.30 $34.18 10,080,416
2018-04-27 $43.31 $43.41 $42.89 $43.06 $34.79 13,468,061
2018-04-26 $42.15 $42.88 $42.02 $42.87 $34.64 12,053,545
2018-04-25 $41.75 $42.15 $41.50 $42.04 $33.97 19,165,918
2018-04-24 $42.90 $43.17 $42.18 $42.39 $34.25 15,653,234
2018-04-23 $42.68 $42.97 $42.34 $42.60 $34.42 14,287,951
2018-04-20 $43.23 $43.43 $42.90 $43.16 $34.88 14,791,033
2018-04-19 $43.42 $43.68 $43.13 $43.60 $35.23 13,969,712
2018-04-18 $43.30 $44.04 $43.26 $43.84 $35.42 15,728,093
2018-04-17 $42.14 $42.82 $41.96 $42.61 $34.43 11,268,697
2018-04-16 $42.74 $42.75 $41.63 $41.88 $33.84 17,010,860
2018-04-13 $43.08 $43.17 $42.32 $42.43 $34.29 14,242,925
2018-04-12 $43.60 $43.70 $43.14 $43.26 $34.96 8,700,174
2018-04-11 $42.77 $43.62 $42.76 $43.41 $35.08 13,348,351
2018-04-10 $42.24 $42.90 $41.94 $42.82 $34.60 18,326,784
2018-04-09 $43.30 $43.40 $41.96 $41.98 $33.92 18,223,256
2018-04-06 $43.77 $44.00 $42.95 $43.42 $35.09 24,031,942
2018-04-05 $44.81 $44.82 $43.91 $44.08 $35.62 21,463,728
2018-04-04 $42.88 $43.82 $42.69 $43.79 $35.38 15,915,359
2018-04-03 $44.52 $44.69 $43.63 $43.81 $35.40 11,629,871
2018-04-02 $44.69 $44.82 $43.79 $44.17 $35.69 12,715,427
2018-03-29 $43.90 $45.00 $43.88 $44.88 $36.27 17,238,036
2018-03-28 $43.23 $43.60 $42.86 $43.54 $35.18 11,300,647
2018-03-27 $44.34 $44.34 $43.31 $43.35 $35.03 15,803,787
2018-03-26 $44.64 $44.77 $44.06 $44.53 $35.98 11,296,477
2018-03-23 $44.16 $44.68 $43.83 $43.86 $35.44 17,650,437
2018-03-22 $44.26 $44.75 $43.90 $43.91 $35.48 15,576,026
2018-03-21 $44.20 $44.98 $44.11 $44.98 $36.35 14,634,643
2018-03-20 $44.14 $44.33 $43.79 $43.92 $35.49 10,683,305
2018-03-19 $44.20 $44.50 $43.92 $44.20 $35.72 8,923,644
2018-03-16 $44.50 $44.99 $44.46 $44.61 $36.05 11,726,034
2018-03-15 $45.19 $45.25 $44.45 $44.66 $36.09 12,106,348
2018-03-14 $46.19 $46.27 $45.37 $45.70 $36.93 18,011,464
2018-03-13 $46.44 $46.52 $45.56 $45.77 $36.98 12,602,199
2018-03-12 $46.15 $46.29 $45.88 $46.22 $37.35 10,004,462
2018-03-09 $45.75 $46.13 $45.70 $45.99 $37.16 13,260,419
2018-03-08 $45.61 $45.64 $44.81 $45.05 $36.40 13,225,336
2018-03-07 $45.78 $45.98 $45.06 $45.62 $36.86 12,822,477
2018-03-06 $46.45 $46.77 $46.16 $46.24 $37.36 16,243,751
2018-03-05 $45.27 $46.01 $45.16 $45.92 $37.11 12,294,166
2018-03-02 $45.00 $45.63 $44.49 $45.60 $36.85 13,599,785
2018-03-01 $45.68 $46.04 $44.86 $45.47 $36.74 18,132,625
2018-02-28 $46.50 $46.52 $45.47 $45.48 $36.75 17,612,740
2018-02-27 $47.04 $47.11 $46.11 $46.29 $37.40 11,397,542
2018-02-26 $47.12 $47.20 $46.70 $47.13 $38.08 15,899,576
2018-02-23 $46.57 $46.76 $46.12 $46.74 $37.77 12,860,993
2018-02-22 $46.40 $46.65 $46.12 $46.26 $37.38 11,386,181
2018-02-21 $46.34 $46.87 $45.82 $45.85 $37.05 16,398,564
2018-02-20 $45.24 $46.28 $45.21 $45.87 $37.07 17,771,650
2018-02-16 $45.05 $46.00 $45.00 $45.54 $36.80 16,155,231
2018-02-15 $45.54 $45.80 $45.19 $45.51 $36.77 14,943,267
2018-02-14 $43.75 $45.38 $43.59 $45.19 $36.52 27,701,281
2018-02-13 $43.60 $44.12 $43.48 $44.01 $35.56 11,918,867
2018-02-12 $43.59 $44.19 $43.14 $43.78 $35.38 19,256,969
2018-02-09 $43.26 $43.47 $41.84 $43.16 $34.88 31,057,139
2018-02-08 $44.49 $44.55 $42.27 $42.29 $34.17 26,891,482
2018-02-07 $44.95 $45.29 $43.72 $43.73 $35.34 28,692,572
2018-02-06 $43.44 $45.45 $43.35 $45.12 $36.46 31,118,694
2018-02-05 $44.93 $45.36 $43.04 $43.46 $35.12 28,146,704
2018-02-02 $45.66 $45.81 $44.97 $45.06 $36.41 24,978,179
2018-02-01 $46.80 $47.23 $46.66 $46.72 $37.75 15,779,811
2018-01-31 $47.40 $47.43 $46.32 $46.59 $37.65 21,343,317
2018-01-30 $46.13 $46.48 $45.71 $46.31 $37.42 14,414,022
2018-01-29 $46.76 $46.89 $46.30 $46.39 $37.49 14,295,203
2018-01-26 $46.54 $47.45 $46.47 $47.33 $38.24 28,682,385
2018-01-25 $46.45 $47.85 $46.38 $46.85 $37.86 26,026,184
2018-01-24 $45.02 $46.63 $44.78 $46.35 $37.45 46,043,452
2018-01-23 $43.79 $43.97 $43.44 $43.66 $35.28 22,451,144
2018-01-22 $44.28 $44.68 $44.09 $44.63 $36.06 15,254,715
2018-01-19 $44.20 $44.49 $43.95 $44.47 $35.93 16,999,259
2018-01-18 $44.10 $44.27 $43.71 $43.96 $35.52 19,035,483
2018-01-17 $43.24 $44.00 $43.19 $43.86 $35.44 18,020,877
2018-01-16 $43.28 $43.36 $43.02 $43.08 $34.81 15,563,162
2018-01-12 $42.80 $43.25 $42.70 $43.23 $34.93 19,845,654
2018-01-11 $42.34 $43.14 $42.28 $43.10 $34.83 14,419,831
2018-01-10 $42.14 $42.41 $41.93 $42.31 $34.19 14,298,761
2018-01-09 $42.58 $42.60 $42.28 $42.34 $34.21 15,757,114
2018-01-08 $42.63 $42.84 $42.53 $42.67 $34.48 18,325,542
2018-01-05 $42.29 $42.88 $42.14 $42.84 $34.62 12,516,709
2018-01-04 $42.50 $42.78 $42.27 $42.47 $34.32 19,276,273
2018-01-03 $41.89 $42.24 $41.71 $42.19 $34.09 19,379,453
2018-01-02 $41.45 $41.69 $41.34 $41.68 $33.68 19,866,772
2017-12-29 $40.45 $40.83 $40.34 $40.45 $32.69 8,810,875
2017-12-28 $40.35 $40.44 $40.16 $40.31 $32.57 12,388,685
2017-12-27 $40.29 $40.37 $40.03 $40.11 $32.37 7,315,421
2017-12-26 $39.86 $40.09 $39.67 $39.99 $32.27 10,401,173
2017-12-22 $39.43 $39.63 $39.33 $39.51 $31.89 7,556,779
2017-12-21 $38.94 $39.82 $38.92 $39.53 $31.90 17,971,829
2017-12-20 $38.94 $39.15 $38.82 $38.82 $31.33 10,649,941
2017-12-19 $38.73 $38.83 $38.33 $38.77 $31.29 19,745,803
2017-12-18 $39.29 $39.60 $39.17 $39.22 $31.36 16,891,815
2017-12-15 $38.87 $38.99 $38.57 $38.76 $30.99 24,318,632
2017-12-14 $38.35 $38.70 $38.19 $38.31 $30.63 22,659,202
2017-12-13 $39.82 $40.07 $38.61 $38.73 $30.96 38,831,783
2017-12-12 $38.40 $40.29 $38.32 $40.09 $32.05 27,534,404
2017-12-11 $39.17 $39.45 $38.99 $39.09 $31.25 9,602,031
2017-12-08 $39.08 $39.52 $38.93 $39.01 $31.19 16,872,056
2017-12-07 $38.25 $39.18 $38.12 $39.05 $31.22 25,450,592
2017-12-06 $39.84 $40.14 $39.26 $40.03 $32.00 17,570,166
2017-12-05 $40.33 $40.36 $39.42 $39.55 $31.62 14,085,727
2017-12-04 $39.66 $40.14 $39.47 $39.64 $31.69 17,131,105
2017-12-01 $39.10 $39.32 $38.72 $39.03 $31.20 20,829,451
2017-11-30 $39.27 $39.39 $38.49 $38.70 $30.94 28,535,111
2017-11-29 $40.49 $40.50 $39.62 $39.66 $31.71 23,310,100
2017-11-28 $40.95 $41.36 $40.62 $41.00 $32.78 21,750,518
2017-11-27 $40.35 $40.77 $40.25 $40.59 $32.45 18,480,617
2017-11-24 $40.64 $40.86 $40.59 $40.73 $32.56 8,688,995
2017-11-22 $40.63 $40.97 $40.60 $40.86 $32.67 14,988,192
2017-11-21 $40.44 $41.02 $40.38 $40.43 $32.32 20,667,542
2017-11-20 $39.60 $40.30 $39.49 $40.19 $32.13 13,807,359
2017-11-17 $39.26 $39.97 $39.22 $39.83 $31.84 24,020,476
2017-11-16 $38.85 $39.34 $38.63 $39.26 $31.39 26,019,309
2017-11-15 $37.39 $38.06 $37.31 $38.02 $30.40 13,935,740
2017-11-14 $38.81 $38.87 $37.71 $37.74 $30.17 35,805,417
2017-11-13 $38.62 $39.13 $38.40 $38.95 $31.14 19,488,325
2017-11-10 $39.06 $39.20 $38.69 $38.83 $31.04 16,797,059
2017-11-09 $39.67 $40.01 $39.30 $39.61 $31.67 18,397,375
2017-11-08 $39.73 $40.38 $39.33 $40.30 $32.22 25,395,927
2017-11-07 $39.94 $40.01 $38.94 $39.16 $31.31 20,249,630
2017-11-06 $39.82 $40.40 $39.62 $40.36 $32.27 17,622,671
2017-11-03 $40.09 $40.16 $38.75 $39.31 $31.43 28,296,689
2017-11-02 $39.81 $39.98 $39.37 $39.90 $31.90 16,336,378
2017-11-01 $40.28 $40.70 $39.83 $39.90 $31.90 16,066,692
2017-10-31 $40.09 $40.40 $39.74 $40.17 $32.12 24,550,744
2017-10-30 $40.80 $41.00 $39.90 $40.16 $32.11 28,392,275
2017-10-27 $41.05 $41.60 $40.80 $41.55 $33.22 17,347,924
2017-10-26 $41.85 $41.90 $40.61 $40.63 $32.48 30,352,561
2017-10-25 $41.91 $41.98 $40.84 $41.88 $33.48 18,989,301
2017-10-24 $41.30 $41.62 $40.91 $41.50 $33.18 19,691,822
2017-10-23 $42.00 $42.16 $41.16 $41.23 $32.96 22,365,374
2017-10-20 $42.75 $42.82 $42.26 $42.26 $33.79 14,977,711
2017-10-19 $42.23 $42.50 $41.98 $42.50 $33.98 14,723,947
2017-10-18 $42.73 $42.89 $42.30 $42.70 $34.14 16,897,829
2017-10-17 $42.79 $42.82 $42.31 $42.64 $34.09 16,256,035
2017-10-16 $43.34 $43.42 $42.80 $42.94 $34.33 20,290,983
2017-10-13 $43.36 $43.42 $42.99 $43.34 $34.65 22,542,777
2017-10-12 $42.80 $42.97 $42.62 $42.76 $34.19 13,369,240
2017-10-11 $43.07 $43.11 $42.63 $42.94 $34.33 14,390,218
2017-10-10 $42.78 $42.98 $42.51 $42.82 $34.23 15,347,091
2017-10-09 $42.30 $42.37 $41.79 $42.00 $33.58 11,686,353
2017-10-06 $42.49 $42.75 $42.23 $42.62 $34.08 20,436,211
2017-10-05 $43.91 $44.03 $43.04 $43.12 $34.47 22,192,436
2017-10-04 $43.30 $43.65 $43.12 $43.32 $34.63 15,844,671
2017-10-03 $41.84 $43.22 $41.78 $43.18 $34.52 17,628,913
2017-10-02 $41.44 $41.84 $41.35 $41.72 $33.36 10,137,217
2017-09-29 $41.57 $41.77 $41.30 $41.69 $33.33 21,891,443
2017-09-28 $40.83 $41.18 $40.74 $40.97 $32.76 14,574,384
2017-09-27 $41.37 $41.50 $40.63 $40.92 $32.72 21,885,033
2017-09-26 $41.90 $42.04 $41.66 $41.68 $33.32 13,886,396
2017-09-25 $42.62 $42.62 $41.75 $41.79 $33.41 12,343,800
2017-09-22 $42.71 $43.02 $42.53 $42.73 $34.16 9,983,121
2017-09-21 $43.15 $43.30 $42.53 $42.62 $34.08 12,265,636
2017-09-20 $43.35 $43.44 $42.52 $43.19 $34.53 19,275,570
2017-09-19 $43.23 $43.33 $42.79 $43.06 $34.43 11,279,701
2017-09-18 $43.26 $43.66 $43.01 $43.13 $34.48 17,535,117
2017-09-15 $42.62 $43.38 $42.46 $43.35 $34.66 25,992,389
2017-09-14 $42.17 $42.72 $41.97 $42.66 $34.11 16,080,092
2017-09-13 $42.25 $42.65 $42.09 $42.40 $33.90 18,572,200
2017-09-12 $42.36 $42.96 $42.22 $42.37 $33.88 24,609,267
2017-09-11 $42.45 $42.93 $42.43 $42.55 $34.02 21,034,451
2017-09-08 $42.24 $42.24 $41.87 $41.92 $33.52 16,227,633
2017-09-07 $42.23 $42.47 $42.12 $42.21 $33.75 15,367,729
2017-09-06 $41.57 $42.07 $41.48 $41.89 $33.49 27,108,638
2017-09-05 $41.48 $41.57 $40.79 $40.98 $32.76 23,363,826
2017-09-01 $40.70 $40.96 $40.51 $40.61 $32.47 21,447,010
2017-08-31 $40.25 $40.31 $39.87 $40.00 $31.98 13,329,476
2017-08-30 $40.03 $40.10 $39.78 $39.99 $31.97 11,649,314
2017-08-29 $39.64 $40.22 $39.58 $40.14 $32.09 9,346,014
2017-08-28 $40.25 $40.42 $40.00 $40.08 $32.04 13,873,883
2017-08-25 $40.34 $40.57 $40.03 $40.14 $32.09 14,042,240
2017-08-24 $40.26 $40.55 $40.05 $40.30 $32.22 11,367,311
2017-08-23 $39.62 $40.23 $39.54 $40.09 $32.05 19,662,500
2017-08-22 $39.51 $39.93 $39.22 $39.33 $31.44 22,662,468
2017-08-21 $39.19 $39.34 $38.61 $38.75 $30.98 11,782,753
2017-08-18 $38.56 $39.11 $38.26 $39.03 $31.20 21,809,239
2017-08-17 $38.57 $38.75 $38.17 $38.22 $30.56 18,494,727
2017-08-16 $38.67 $39.04 $38.51 $38.93 $31.12 16,823,429
2017-08-15 $38.25 $38.61 $38.18 $38.44 $30.73 15,376,655
2017-08-14 $37.86 $38.67 $37.79 $38.05 $30.42 21,263,212
2017-08-11 $37.71 $38.29 $37.49 $38.00 $30.38 19,111,671
2017-08-10 $38.16 $38.18 $37.61 $37.61 $30.07 24,461,748
2017-08-09 $38.24 $38.44 $38.09 $38.34 $30.65 17,070,542
2017-08-08 $38.70 $39.14 $38.64 $38.74 $30.97 12,401,544
2017-08-07 $38.29 $38.93 $38.24 $38.81 $31.03 10,586,435
2017-08-04 $38.41 $38.53 $38.02 $38.30 $30.62 16,877,627
2017-08-03 $38.57 $38.60 $38.24 $38.43 $30.73 11,153,950
2017-08-02 $37.96 $38.71 $37.90 $38.54 $30.81 17,474,645
2017-08-01 $37.84 $38.35 $37.82 $38.12 $30.48 16,687,160
2017-07-31 $37.73 $37.86 $37.48 $37.80 $30.22 10,373,787
2017-07-28 $37.10 $37.44 $36.97 $37.39 $29.89 10,928,825
2017-07-27 $37.39 $37.43 $36.98 $37.12 $29.68 13,050,064
2017-07-26 $37.02 $37.29 $36.88 $37.17 $29.72 19,234,014
2017-07-25 $37.41 $37.57 $37.04 $37.13 $29.69 12,651,667
2017-07-24 $37.13 $37.22 $36.94 $37.20 $29.74 8,921,101
2017-07-21 $37.45 $37.49 $37.00 $37.06 $29.63 8,780,207
2017-07-20 $37.41 $37.48 $37.09 $37.35 $29.86 13,497,789
2017-07-19 $37.30 $37.41 $36.89 $37.13 $29.69 14,264,201
2017-07-18 $36.79 $37.16 $36.69 $37.12 $29.68 12,629,363
2017-07-17 $36.92 $36.94 $36.70 $36.78 $29.41 11,966,816
2017-07-14 $36.77 $37.01 $36.73 $36.82 $29.44 15,195,632
2017-07-13 $36.44 $36.58 $36.30 $36.55 $29.22 17,966,897
2017-07-12 $35.72 $36.37 $35.42 $36.29 $29.01 33,903,387
2017-07-11 $34.73 $35.28 $34.67 $35.24 $28.17 13,742,203
2017-07-10 $34.44 $34.77 $34.42 $34.66 $27.71 17,304,543
2017-07-07 $34.31 $34.38 $33.77 $34.07 $27.24 12,326,714
2017-07-06 $34.32 $34.40 $33.84 $33.88 $27.09 23,154,161
2017-07-05 $34.29 $34.61 $33.81 $34.45 $27.54 18,135,217
2017-07-03 $34.45 $34.57 $34.19 $34.40 $27.50 7,280,681
2017-06-30 $33.92 $34.27 $33.88 $34.14 $27.30 11,254,993
2017-06-29 $33.96 $34.05 $33.46 $33.82 $27.04 12,063,322
2017-06-28 $33.72 $34.00 $33.31 $33.96 $27.15 13,440,430
2017-06-27 $33.61 $33.92 $33.24 $33.42 $26.72 16,233,285
2017-06-26 $33.50 $34.02 $33.49 $34.00 $27.18 14,216,206
2017-06-23 $33.12 $33.24 $32.90 $33.04 $26.42 11,722,423
2017-06-22 $32.96 $33.26 $32.77 $33.10 $26.46 18,085,774
2017-06-21 $33.04 $33.29 $32.70 $32.90 $26.30 14,202,209
2017-06-20 $33.75 $33.77 $32.82 $32.82 $26.24 29,422,091
2017-06-19 $33.95 $34.45 $33.95 $34.31 $27.20 21,970,372
2017-06-16 $34.07 $34.20 $33.88 $34.14 $27.07 14,622,097
2017-06-15 $33.87 $34.05 $33.60 $33.96 $26.92 12,508,923
2017-06-14 $34.45 $34.72 $34.00 $34.32 $27.21 18,109,453
2017-06-13 $33.84 $33.99 $33.56 $33.96 $26.92 16,070,186
2017-06-12 $34.11 $34.27 $33.49 $33.85 $26.84 21,677,946
2017-06-09 $34.90 $35.02 $34.21 $34.24 $27.15 13,364,844
2017-06-08 $34.66 $35.00 $34.49 $34.89 $27.66 15,859,290
2017-06-07 $35.17 $35.34 $34.78 $35.04 $27.78 13,661,720
2017-06-06 $34.74 $35.11 $34.53 $34.96 $27.72 17,451,845
2017-06-05 $34.59 $34.96 $34.36 $34.55 $27.39 19,925,686
2017-06-02 $35.25 $35.30 $34.71 $34.93 $27.69 16,114,302
2017-06-01 $35.47 $35.57 $34.73 $34.89 $27.66 16,180,657
2017-05-31 $35.64 $35.74 $35.11 $35.17 $27.88 14,579,349
2017-05-30 $35.48 $35.64 $35.37 $35.54 $28.18 11,321,307
2017-05-26 $35.35 $35.79 $35.23 $35.50 $28.15 23,143,069
2017-05-25 $35.31 $35.48 $34.59 $34.95 $27.71 19,679,563
2017-05-24 $35.18 $35.83 $34.96 $35.18 $27.89 29,025,170
2017-05-23 $34.42 $35.00 $34.42 $34.80 $27.59 30,406,374
2017-05-22 $34.16 $34.39 $33.35 $33.99 $26.95 38,465,116
2017-05-19 $34.64 $35.19 $34.33 $34.96 $27.72 54,404,656
2017-05-18 $32.19 $34.59 $31.78 $32.75 $25.97 166,606,767
2017-05-17 $39.93 $40.09 $39.04 $39.14 $31.03 20,321,466
2017-05-16 $40.37 $40.46 $39.99 $40.44 $32.06 18,132,475
2017-05-15 $40.00 $40.26 $39.91 $40.15 $31.83 16,380,799
2017-05-12 $39.47 $39.85 $39.42 $39.74 $31.51 22,975,341
2017-05-11 $38.85 $39.08 $38.57 $38.96 $30.89 12,192,172
2017-05-10 $38.47 $38.76 $38.45 $38.58 $30.59 15,761,164
2017-05-09 $37.33 $37.94 $37.33 $37.80 $29.97 14,141,464
2017-05-08 $37.33 $37.60 $36.99 $37.11 $29.42 11,133,844
2017-05-05 $37.17 $37.62 $37.01 $37.59 $29.80 11,542,657
2017-05-04 $37.46 $37.48 $36.77 $36.90 $29.26 15,488,665
2017-05-03 $38.11 $38.31 $37.75 $37.88 $30.03 9,684,321
2017-05-02 $37.57 $38.38 $37.57 $38.31 $30.37 19,169,825
2017-05-01 $37.25 $37.80 $37.09 $37.47 $29.71 8,359,641
2017-04-28 $36.47 $37.23 $36.43 $37.17 $29.47 17,779,952
2017-04-27 $37.17 $37.17 $36.45 $36.70 $29.10 11,526,957
2017-04-26 $36.69 $37.11 $36.50 $36.86 $29.22 13,105,280
2017-04-25 $36.62 $37.28 $36.51 $37.21 $29.50 15,643,594
2017-04-24 $37.22 $37.41 $37.06 $37.22 $29.51 11,958,996
2017-04-21 $36.46 $36.60 $36.09 $36.16 $28.67 13,761,017
2017-04-20 $36.85 $36.92 $36.14 $36.33 $28.80 14,171,415
2017-04-19 $37.37 $37.43 $36.43 $36.46 $28.91 11,120,458
2017-04-18 $37.34 $37.87 $37.11 $37.28 $29.56 11,068,429
2017-04-17 $36.76 $37.57 $36.67 $37.55 $29.77 18,783,853
2017-04-13 $36.90 $37.05 $36.06 $36.09 $28.61 13,884,849
2017-04-12 $36.95 $36.99 $36.60 $36.92 $29.27 12,627,754
2017-04-11 $37.19 $37.33 $36.25 $37.00 $29.33 16,826,909
2017-04-10 $37.22 $37.31 $36.77 $37.10 $29.41 14,699,854
2017-04-07 $37.12 $37.69 $36.81 $37.00 $29.33 14,424,688
2017-04-06 $37.24 $37.68 $36.63 $36.78 $29.16 15,996,196
2017-04-05 $38.41 $38.62 $37.39 $37.41 $29.66 18,968,148
2017-04-04 $37.68 $38.27 $37.51 $38.24 $30.32 11,020,830
2017-04-03 $37.69 $37.93 $37.48 $37.90 $30.05 12,370,284
2017-03-31 $37.16 $37.80 $36.97 $37.46 $29.70 11,828,315
2017-03-30 $37.72 $37.96 $37.36 $37.42 $29.67 10,620,455
2017-03-29 $37.21 $38.00 $37.20 $37.96 $30.10 13,836,197
2017-03-28 $37.09 $37.33 $36.90 $37.16 $29.46 14,551,410
2017-03-27 $36.54 $37.09 $36.42 $37.01 $29.34 9,116,411
2017-03-24 $36.84 $37.20 $36.64 $37.12 $29.43 8,608,896
2017-03-23 $36.47 $36.95 $36.38 $36.57 $28.99 11,087,156
2017-03-22 $36.63 $37.31 $36.35 $36.98 $29.32 15,864,518
2017-03-21 $37.95 $38.14 $36.64 $36.71 $29.10 23,932,690
2017-03-20 $37.04 $38.11 $36.93 $38.02 $30.14 16,387,035
2017-03-17 $38.07 $38.18 $37.08 $37.23 $29.52 20,570,766
2017-03-16 $38.29 $38.34 $37.73 $37.85 $30.01 14,485,577
2017-03-15 $36.88 $38.24 $36.56 $38.15 $30.25 24,865,708
2017-03-14 $37.12 $37.29 $36.60 $36.65 $29.06 12,656,324
2017-03-13 $37.23 $37.50 $37.03 $37.35 $29.61 13,202,161
2017-03-10 $37.27 $37.34 $36.80 $37.12 $29.43 19,258,886
2017-03-09 $36.82 $36.92 $36.19 $36.32 $28.80 19,763,782
2017-03-08 $37.36 $37.42 $36.52 $36.81 $29.18 16,863,565
2017-03-07 $38.46 $38.46 $37.88 $37.94 $30.08 11,179,907
2017-03-06 $38.62 $38.69 $38.02 $38.08 $30.19 8,038,695
2017-03-03 $37.96 $38.62 $37.68 $38.58 $30.59 16,820,932
2017-03-02 $38.37 $38.48 $37.41 $37.42 $29.67 22,080,703
2017-03-01 $38.30 $39.00 $38.27 $38.98 $30.90 19,287,959
2017-02-28 $38.48 $38.56 $37.63 $37.73 $29.91 15,334,056
2017-02-27 $38.44 $38.81 $38.31 $38.53 $30.55 8,724,740
2017-02-24 $38.84 $38.91 $38.34 $38.36 $30.41 21,906,347
2017-02-23 $40.75 $40.80 $39.52 $39.55 $31.36 17,418,884
2017-02-22 $39.97 $40.17 $39.84 $40.15 $31.83 9,611,853
2017-02-21 $39.96 $40.06 $39.67 $40.05 $31.75 17,182,053
2017-02-17 $39.09 $39.39 $38.88 $39.24 $31.11 10,992,601
2017-02-16 $40.29 $40.31 $39.34 $39.38 $31.22 19,482,852
2017-02-15 $39.20 $40.10 $39.06 $40.04 $31.74 29,230,971
2017-02-14 $38.55 $39.01 $38.05 $38.98 $30.90 14,993,180
2017-02-13 $38.36 $38.69 $38.23 $38.50 $30.52 11,784,905
2017-02-10 $37.84 $38.35 $37.80 $38.27 $30.34 16,044,658
2017-02-09 $37.53 $37.76 $37.25 $37.44 $29.68 11,799,403
2017-02-08 $36.93 $37.66 $36.87 $37.58 $29.79 11,056,689
2017-02-07 $37.23 $37.34 $36.95 $37.03 $29.36 7,513,005
2017-02-06 $37.35 $37.47 $36.97 $37.03 $29.36 9,535,060
2017-02-03 $37.55 $37.92 $37.42 $37.60 $29.81 12,517,955
2017-02-02 $37.29 $37.53 $37.09 $37.31 $29.58 8,173,063
2017-02-01 $37.26 $37.32 $36.92 $37.16 $29.46 9,357,342
2017-01-31 $37.24 $37.37 $36.81 $36.87 $29.23 10,519,487
2017-01-30 $37.33 $37.41 $36.94 $37.06 $29.38 11,740,843
2017-01-27 $37.63 $37.81 $37.53 $37.77 $29.94 9,059,850
2017-01-26 $37.50 $37.66 $37.29 $37.58 $29.79 18,912,395
2017-01-25 $37.69 $37.99 $37.59 $37.96 $30.10 12,952,351
2017-01-24 $37.30 $37.60 $37.18 $37.39 $29.64 17,856,254
2017-01-23 $36.92 $37.71 $36.76 $37.67 $29.87 28,922,261
2017-01-20 $36.37 $36.72 $36.10 $36.68 $29.08 26,899,867
2017-01-19 $36.13 $36.14 $35.76 $36.13 $28.64 23,827,913
2017-01-18 $35.99 $36.19 $35.64 $35.66 $28.27 15,508,486
2017-01-17 $35.73 $36.40 $35.54 $36.19 $28.69 21,582,781
2017-01-13 $35.88 $36.10 $35.58 $35.94 $28.49 14,507,692
2017-01-12 $36.35 $36.59 $36.21 $36.42 $28.87 19,758,394
2017-01-11 $34.75 $36.15 $34.56 $36.03 $28.57 21,222,583
2017-01-10 $35.37 $35.52 $35.03 $35.25 $27.95 15,983,270
2017-01-09 $35.18 $35.36 $34.81 $34.85 $27.63 24,442,587
2017-01-06 $35.03 $35.09 $34.63 $34.86 $27.64 12,121,425
2017-01-05 $34.97 $35.48 $34.90 $35.22 $27.92 13,076,935
2017-01-04 $34.73 $34.94 $34.60 $34.81 $27.60 13,846,728
2017-01-03 $34.05 $34.61 $34.02 $34.46 $27.32 20,781,143
2016-12-30 $33.62 $33.74 $33.09 $33.34 $26.43 14,595,168
2016-12-29 $33.21 $33.78 $33.19 $33.66 $26.69 20,819,616
2016-12-28 $32.71 $33.20 $32.69 $33.04 $26.19 12,581,480
2016-12-27 $32.52 $32.63 $32.34 $32.53 $25.79 7,654,199
2016-12-23 $32.09 $32.39 $32.05 $32.27 $25.58 12,471,543
2016-12-22 $31.31 $31.65 $31.11 $31.44 $24.93 14,069,606
2016-12-21 $31.58 $31.63 $31.15 $31.30 $24.82 16,848,396
2016-12-20 $31.64 $31.64 $31.25 $31.53 $24.69 17,307,485
2016-12-19 $31.85 $31.85 $31.04 $31.11 $24.36 13,987,650
2016-12-16 $31.84 $32.11 $31.44 $31.53 $24.69 22,899,736
2016-12-15 $31.51 $32.00 $31.27 $31.87 $24.95 26,875,787
2016-12-14 $32.67 $32.81 $31.38 $31.50 $24.66 28,596,404
2016-12-13 $32.77 $33.04 $32.41 $32.72 $25.62 12,636,317
2016-12-12 $32.73 $32.89 $32.31 $32.43 $25.39 14,327,122
2016-12-09 $32.90 $33.32 $32.77 $32.82 $25.70 16,499,304
2016-12-08 $33.02 $33.19 $32.73 $33.01 $25.84 17,954,112
2016-12-07 $33.03 $33.33 $32.74 $33.28 $26.06 17,631,530
2016-12-06 $31.94 $32.98 $31.90 $32.68 $25.59 17,146,959
2016-12-05 $31.79 $32.19 $31.78 $32.12 $25.15 13,676,807
2016-12-02 $31.51 $32.08 $31.43 $31.68 $24.80 21,542,648
2016-12-01 $32.67 $32.71 $31.37 $31.48 $24.65 40,231,228
2016-11-30 $33.83 $34.11 $33.30 $33.49 $26.22 23,330,376
2016-11-29 $33.50 $33.65 $32.99 $33.20 $25.99 13,524,520
2016-11-28 $33.38 $34.23 $33.21 $33.91 $26.55 17,738,121
2016-11-25 $33.05 $33.31 $32.91 $33.06 $25.88 13,268,752
2016-11-23 $33.21 $33.86 $33.14 $33.81 $26.47 20,805,917
2016-11-22 $34.45 $34.50 $33.66 $34.17 $26.75 17,622,635
2016-11-21 $33.36 $33.84 $33.36 $33.75 $26.42 18,549,320
2016-11-18 $32.87 $33.01 $32.40 $32.59 $25.52 21,158,236
2016-11-17 $32.87 $33.20 $32.22 $32.38 $25.35 33,155,680
2016-11-16 $32.68 $33.12 $32.48 $33.07 $25.89 23,918,764
2016-11-15 $32.85 $33.50 $32.71 $33.47 $26.20 27,579,465
2016-11-14 $31.98 $32.47 $31.25 $32.38 $25.35 29,611,672
2016-11-11 $32.46 $32.89 $31.20 $32.50 $25.45 59,164,481
2016-11-10 $34.51 $34.86 $33.14 $33.45 $26.19 65,811,423
2016-11-09 $36.14 $37.13 $36.11 $36.31 $28.43 35,156,517
2016-11-08 $36.88 $37.88 $36.65 $37.54 $29.39 21,511,303
2016-11-07 $36.75 $37.27 $36.67 $37.27 $29.18 29,256,094
2016-11-04 $35.53 $36.11 $35.18 $35.36 $27.68 20,544,162
2016-11-03 $36.20 $36.57 $35.43 $35.51 $27.80 27,846,948
2016-11-02 $36.10 $36.40 $35.41 $35.83 $28.05 23,410,606
2016-11-01 $37.63 $37.70 $36.04 $36.47 $28.55 32,017,683
2016-10-31 $37.92 $38.08 $37.63 $37.76 $29.56 16,549,034
2016-10-28 $37.62 $37.90 $37.04 $37.39 $29.27 22,784,618
2016-10-27 $38.22 $38.33 $37.75 $37.77 $29.57 19,417,682
2016-10-26 $37.66 $38.16 $37.46 $37.84 $29.63 20,424,562
2016-10-25 $37.90 $38.35 $37.59 $38.19 $29.90 12,725,818
2016-10-24 $38.43 $38.50 $38.03 $38.08 $29.81 15,613,323
2016-10-21 $37.40 $37.92 $37.37 $37.77 $29.57 16,457,454
2016-10-20 $37.15 $37.94 $37.05 $37.78 $29.58 17,945,130
2016-10-19 $37.51 $37.67 $37.17 $37.27 $29.18 24,760,299
2016-10-18 $36.98 $37.48 $36.69 $37.36 $29.25 23,846,017
2016-10-17 $36.10 $36.55 $35.99 $36.47 $28.55 22,769,921
2016-10-14 $36.24 $36.49 $35.91 $36.05 $28.22 19,694,537
2016-10-13 $35.23 $35.94 $34.97 $35.83 $28.05 17,414,238
2016-10-12 $35.49 $35.76 $35.23 $35.45 $27.75 7,442,082
2016-10-11 $35.70 $35.78 $35.35 $35.58 $27.86 19,245,733
2016-10-10 $35.80 $35.94 $35.60 $35.87 $28.08 16,166,165
2016-10-07 $35.57 $35.68 $34.86 $35.46 $27.76 18,697,760
2016-10-06 $34.71 $35.24 $34.62 $35.14 $27.51 9,710,540
2016-10-05 $34.62 $35.05 $34.47 $34.92 $27.34 24,304,828
2016-10-04 $34.55 $34.67 $33.84 $34.04 $26.65 18,881,690
2016-10-03 $33.87 $34.76 $33.72 $34.66 $27.14 15,099,184
2016-09-30 $33.93 $34.03 $33.52 $33.73 $26.41 21,674,221
2016-09-29 $34.50 $34.65 $33.38 $33.58 $26.29 20,968,220
2016-09-28 $33.95 $34.64 $33.58 $34.53 $27.03 18,484,944
2016-09-27 $33.56 $33.93 $33.09 $33.93 $26.56 15,641,155
2016-09-26 $33.59 $33.75 $33.33 $33.41 $26.16 11,715,715
2016-09-23 $34.20 $34.43 $33.75 $33.87 $26.52 14,503,557
2016-09-22 $34.57 $34.93 $34.04 $34.28 $26.84 18,777,452
2016-09-21 $33.55 $34.15 $33.07 $34.03 $26.64 21,142,699
2016-09-20 $33.28 $33.36 $33.04 $33.09 $25.91 10,394,018
2016-09-19 $33.10 $33.40 $32.62 $32.78 $25.66 14,201,670
2016-09-16 $32.47 $32.82 $32.16 $32.67 $25.58 19,909,089
2016-09-15 $32.29 $33.04 $31.88 $32.92 $25.77 22,000,944
2016-09-14 $31.94 $32.47 $31.82 $31.97 $25.03 22,954,830
2016-09-13 $33.00 $33.22 $31.82 $32.09 $25.12 33,352,925
2016-09-12 $32.81 $33.87 $32.65 $33.74 $26.42 28,115,321
2016-09-09 $34.12 $34.14 $33.05 $33.08 $25.90 39,570,440
2016-09-08 $35.22 $35.41 $34.73 $35.10 $27.48 24,423,271
2016-09-07 $34.97 $35.08 $34.56 $34.96 $27.37 21,050,236
2016-09-06 $34.26 $35.08 $34.17 $34.98 $27.39 19,169,760
2016-09-02 $34.06 $34.43 $33.87 $34.40 $26.93 20,995,078
2016-09-01 $33.26 $33.77 $33.10 $33.63 $26.33 16,071,705
2016-08-31 $34.04 $34.07 $33.02 $33.52 $26.24 25,519,233
2016-08-30 $33.65 $33.89 $33.41 $33.78 $26.45 14,202,485
2016-08-29 $33.00 $34.01 $32.93 $33.96 $26.59 18,112,691
2016-08-26 $33.67 $34.36 $32.65 $32.98 $25.82 31,301,860
2016-08-25 $33.62 $33.66 $33.28 $33.35 $26.11 21,720,837
2016-08-24 $33.19 $33.81 $33.09 $33.57 $26.28 21,906,659
2016-08-23 $34.00 $34.19 $33.44 $33.46 $26.20 15,868,477
2016-08-22 $34.25 $34.26 $33.59 $33.65 $26.35 16,416,928
2016-08-19 $34.10 $34.53 $33.85 $34.49 $27.00 13,172,270
2016-08-18 $34.61 $34.74 $34.03 $34.32 $26.87 13,144,510
2016-08-17 $34.17 $34.63 $33.71 $34.52 $27.03 30,598,426
2016-08-16 $34.79 $34.92 $34.46 $34.59 $27.08 15,849,264
2016-08-15 $34.65 $35.06 $34.65 $34.84 $27.28 13,293,812
2016-08-12 $34.56 $35.06 $34.28 $34.46 $26.98 19,724,043
2016-08-11 $34.22 $34.93 $34.15 $34.88 $27.31 17,802,053
2016-08-10 $34.66 $34.75 $33.88 $34.12 $26.71 17,956,861
2016-08-09 $34.31 $34.74 $34.29 $34.46 $26.98 13,296,818
2016-08-08 $33.97 $34.42 $33.96 $34.11 $26.71 22,833,374
2016-08-05 $34.14 $34.25 $33.57 $34.13 $26.72 27,241,982
2016-08-04 $33.20 $34.06 $33.12 $33.76 $26.43 24,422,648
2016-08-03 $32.05 $33.06 $31.76 $33.04 $25.87 22,165,202
2016-08-02 $32.92 $32.99 $31.95 $32.24 $25.24 20,021,890
2016-08-01 $33.08 $33.08 $32.52 $32.55 $25.48 12,772,267
2016-07-29 $32.67 $33.31 $32.56 $33.24 $26.02 21,136,622
2016-07-28 $32.37 $32.44 $32.03 $32.22 $25.23 13,261,377
2016-07-27 $32.70 $32.82 $32.30 $32.59 $25.52 13,805,094
2016-07-26 $32.46 $32.81 $32.42 $32.57 $25.50 10,680,363
2016-07-25 $32.69 $32.74 $32.13 $32.42 $25.38 14,004,638
2016-07-22 $32.50 $32.98 $32.28 $32.86 $25.73 11,974,698
2016-07-21 $32.60 $32.82 $32.15 $32.40 $25.37 17,829,043
2016-07-20 $32.63 $33.00 $32.38 $32.75 $25.64 18,016,895
2016-07-19 $32.38 $32.72 $32.17 $32.72 $25.62 17,017,651
2016-07-18 $31.96 $32.67 $31.87 $32.60 $25.52 16,115,102
2016-07-15 $31.90 $32.14 $31.68 $32.03 $25.08 12,979,092
2016-07-14 $32.15 $32.38 $31.87 $32.00 $25.05 25,286,056
2016-07-13 $31.00 $31.40 $30.62 $31.38 $24.57 15,765,848
2016-07-12 $31.33 $31.54 $30.96 $30.96 $24.24 22,651,742
2016-07-11 $30.61 $30.81 $30.55 $30.68 $24.02 16,412,013
2016-07-08 $30.12 $30.48 $29.94 $30.39 $23.79 20,759,670
2016-07-07 $29.44 $29.72 $29.00 $29.03 $22.73 20,513,808
2016-07-06 $29.20 $29.39 $28.65 $29.35 $22.98 23,632,385
2016-07-05 $29.84 $30.02 $29.35 $29.53 $23.12 19,256,404
2016-07-01 $30.24 $30.53 $30.08 $30.53 $23.90 15,339,819
2016-06-30 $29.77 $30.48 $29.61 $30.18 $23.63 19,869,477
2016-06-29 $29.27 $29.80 $29.18 $29.69 $23.25 25,573,973
2016-06-28 $28.12 $28.61 $28.06 $28.53 $22.34 16,834,725
2016-06-27 $27.94 $27.94 $27.08 $27.34 $21.41 21,492,769
2016-06-24 $27.66 $28.31 $27.58 $27.79 $21.76 32,114,162
2016-06-23 $28.45 $29.10 $28.19 $29.03 $22.73 17,412,186
2016-06-22 $28.16 $28.49 $27.86 $27.93 $21.87 13,390,488
2016-06-21 $28.29 $28.48 $27.73 $28.29 $21.99 20,202,502
2016-06-20 $28.07 $28.45 $28.02 $28.11 $21.85 23,383,848
2016-06-17 $27.46 $27.64 $27.28 $27.44 $21.32 24,510,449
2016-06-16 $26.41 $27.01 $25.99 $27.00 $20.98 20,436,344
2016-06-15 $26.59 $27.03 $26.12 $26.71 $20.76 25,166,693
2016-06-14 $27.02 $27.30 $26.07 $26.42 $20.53 33,418,358
2016-06-13 $26.70 $27.25 $26.68 $26.96 $20.95 14,930,047
2016-06-10 $27.75 $27.84 $27.21 $27.21 $21.15 21,900,756
2016-06-09 $28.76 $28.82 $28.31 $28.47 $22.13 21,086,064
2016-06-08 $28.42 $29.03 $28.36 $29.03 $22.56 36,888,005
2016-06-07 $27.12 $27.71 $27.09 $27.63 $21.47 21,471,348
2016-06-06 $27.21 $27.52 $27.02 $27.33 $21.24 23,473,437
2016-06-03 $26.91 $27.26 $26.74 $27.26 $21.18 23,813,562
2016-06-02 $25.69 $26.44 $25.61 $26.44 $20.55 16,275,996
2016-06-01 $25.37 $25.93 $25.15 $25.87 $20.10 23,341,702
2016-05-31 $25.83 $26.09 $25.29 $25.44 $19.77 19,596,612
2016-05-27 $26.02 $26.09 $25.74 $25.80 $20.05 15,866,962
2016-05-26 $26.47 $26.70 $26.24 $26.34 $20.47 8,985,347
2016-05-25 $26.51 $26.79 $25.98 $26.10 $20.28 14,821,617
2016-05-24 $26.61 $26.73 $25.99 $26.24 $20.39 21,624,325
2016-05-23 $26.01 $26.39 $25.93 $26.05 $20.24 23,408,672
2016-05-20 $26.90 $27.16 $26.70 $26.86 $20.87 15,898,090
2016-05-19 $26.31 $26.59 $26.04 $26.48 $20.58 19,724,409
2016-05-18 $26.92 $27.56 $26.73 $26.76 $20.80 25,060,314
2016-05-17 $27.79 $27.90 $27.29 $27.53 $21.39 15,135,860
2016-05-16 $27.93 $28.29 $27.91 $27.99 $21.75 12,813,621
2016-05-13 $28.63 $28.81 $27.64 $27.80 $21.60 21,508,255
2016-05-12 $28.96 $29.36 $28.34 $29.04 $22.57 23,498,563
2016-05-11 $29.53 $29.57 $28.85 $29.03 $22.56 21,548,861
2016-05-10 $28.15 $29.02 $28.03 $28.98 $22.52 24,964,336
2016-05-09 $27.57 $27.62 $25.89 $27.48 $21.36 39,965,352
2016-05-06 $27.46 $28.03 $27.36 $27.96 $21.73 13,235,313
2016-05-05 $28.53 $28.58 $27.42 $27.64 $21.48 15,899,921
2016-05-04 $27.81 $28.30 $27.65 $28.13 $21.86 21,302,024
2016-05-03 $28.23 $28.26 $27.68 $27.70 $21.53 25,289,589
2016-05-02 $29.05 $29.14 $28.75 $28.96 $22.50 15,563,434
2016-04-29 $29.78 $29.96 $29.20 $29.51 $22.93 21,999,713
2016-04-28 $29.24 $29.78 $29.13 $29.29 $22.76 14,417,814
2016-04-27 $28.86 $29.30 $28.61 $29.24 $22.72 19,165,173
2016-04-26 $27.97 $28.54 $27.79 $28.53 $22.17 15,234,677
2016-04-25 $28.23 $28.23 $27.57 $27.66 $21.50 13,796,766
2016-04-22 $27.83 $28.29 $27.78 $28.04 $21.79 19,768,582
2016-04-21 $28.60 $28.73 $27.98 $28.11 $21.85 18,411,182
2016-04-20 $28.50 $28.85 $28.28 $28.56 $22.20 15,624,644
2016-04-19 $28.24 $28.83 $28.16 $28.83 $22.40 23,500,661
2016-04-18 $27.78 $28.37 $27.61 $27.73 $21.55 25,234,651
2016-04-15 $28.41 $28.64 $28.22 $28.59 $22.22 27,030,748
2016-04-14 $28.75 $28.78 $28.17 $28.55 $22.19 25,903,025
2016-04-13 $28.57 $29.01 $28.50 $28.92 $22.47 30,702,212
2016-04-12 $27.38 $28.28 $27.17 $28.10 $21.84 30,980,726
2016-04-11 $27.22 $27.53 $27.06 $27.19 $21.13 27,154,237
2016-04-08 $26.02 $26.57 $25.96 $26.56 $20.64 26,901,912
2016-04-07 $25.06 $25.23 $24.75 $24.96 $19.40 17,497,987
2016-04-06 $25.08 $25.37 $24.81 $25.17 $19.56 18,721,340
2016-04-05 $25.29 $25.77 $25.00 $25.39 $19.73 18,909,745
2016-04-04 $26.30 $26.52 $25.52 $25.55 $19.86 25,225,594
2016-04-01 $25.97 $26.99 $25.82 $26.89 $20.90 19,914,962
2016-03-31 $26.89 $27.07 $26.11 $26.30 $20.44 29,126,284
2016-03-30 $27.11 $27.52 $26.62 $26.86 $20.87 26,369,036
2016-03-29 $26.34 $27.05 $26.03 $26.74 $20.78 26,973,429
2016-03-28 $26.48 $26.79 $26.14 $26.68 $20.73 17,057,138
2016-03-24 $25.30 $25.69 $25.10 $25.68 $19.96 16,267,725
2016-03-23 $26.30 $26.32 $25.59 $25.67 $19.95 21,599,158
2016-03-22 $26.70 $27.18 $26.64 $26.93 $20.93 21,468,730
2016-03-21 $26.63 $27.03 $26.57 $26.91 $20.91 21,766,932
2016-03-18 $26.66 $26.83 $26.25 $26.80 $20.83 30,296,147
2016-03-17 $26.13 $26.75 $25.51 $26.45 $20.56 56,557,663
2016-03-16 $23.32 $24.38 $22.97 $24.30 $18.88 31,778,047
2016-03-15 $24.35 $24.81 $23.65 $23.78 $18.48 45,037,910
2016-03-14 $25.92 $26.24 $25.38 $25.40 $19.74 31,806,291
2016-03-11 $25.94 $26.32 $25.89 $26.16 $20.33 25,265,787
2016-03-10 $25.12 $26.28 $24.83 $25.97 $20.18 33,139,319
2016-03-09 $25.51 $25.54 $24.94 $25.20 $19.58 27,021,948
2016-03-08 $24.97 $25.21 $24.56 $24.92 $19.37 27,088,338
2016-03-07 $24.74 $25.13 $24.55 $24.81 $19.28 22,232,303
2016-03-04 $25.10 $25.29 $24.59 $24.99 $19.42 57,972,904
2016-03-03 $22.55 $23.79 $22.48 $23.74 $18.45 43,342,612
2016-03-02 $21.43 $22.21 $21.39 $22.11 $17.18 28,005,544
2016-03-01 $20.74 $21.60 $20.64 $21.57 $16.76 29,064,211
2016-02-29 $20.60 $20.84 $20.36 $20.49 $15.92 19,771,512
2016-02-26 $20.60 $20.62 $19.89 $20.01 $15.55 12,012,044
2016-02-25 $20.54 $20.62 $20.17 $20.36 $15.82 10,582,932
2016-02-24 $19.96 $20.47 $19.77 $20.39 $15.85 16,742,176
2016-02-23 $20.86 $20.91 $20.49 $20.55 $15.97 12,669,284
2016-02-22 $20.68 $21.14 $20.63 $21.10 $16.40 22,329,678
2016-02-19 $19.57 $20.01 $19.44 $19.81 $15.40 27,554,473
2016-02-18 $20.04 $20.08 $19.63 $19.69 $15.30 18,287,933
2016-02-17 $19.82 $20.49 $19.73 $20.21 $15.71 21,634,499
2016-02-16 $19.48 $19.58 $19.27 $19.48 $15.14 11,549,360
2016-02-12 $19.23 $19.38 $19.12 $19.34 $15.03 11,516,070
2016-02-11 $19.16 $19.31 $18.76 $18.90 $14.69 16,500,952
2016-02-10 $19.63 $19.91 $19.44 $19.73 $15.33 20,646,967
2016-02-09 $19.33 $19.58 $19.02 $19.32 $15.01 12,454,526
2016-02-08 $19.70 $19.90 $19.33 $19.59 $15.22 11,744,231
2016-02-05 $20.33 $20.43 $19.91 $20.06 $15.59 16,744,107
2016-02-04 $20.20 $20.77 $20.12 $20.55 $15.97 33,381,860
2016-02-03 $19.33 $19.73 $18.83 $19.72 $15.33 26,040,031
2016-02-02 $19.23 $19.27 $18.56 $18.59 $14.45 25,308,667
2016-02-01 $19.28 $19.93 $19.24 $19.88 $15.45 17,309,092
2016-01-29 $19.04 $19.85 $18.97 $19.83 $15.41 32,325,140
2016-01-28 $18.54 $18.62 $18.08 $18.49 $14.37 17,471,999
2016-01-27 $18.02 $18.47 $17.94 $18.18 $14.13 17,792,862
2016-01-26 $17.65 $17.95 $17.49 $17.94 $13.94 10,617,570
2016-01-25 $17.85 $18.08 $17.62 $17.63 $13.70 7,469,980
2016-01-22 $17.87 $18.08 $17.78 $18.08 $14.05 22,516,929
2016-01-21 $17.49 $17.73 $17.31 $17.33 $13.47 22,987,181
2016-01-20 $17.78 $18.01 $17.30 $17.79 $13.83 21,218,367
2016-01-19 $18.36 $18.43 $18.00 $18.23 $14.17 20,826,093
2016-01-15 $18.25 $18.42 $18.03 $18.34 $14.25 30,445,696
2016-01-14 $18.60 $19.06 $18.41 $19.05 $14.80 15,198,409
2016-01-13 $19.24 $19.34 $18.58 $18.58 $14.44 16,254,203
2016-01-12 $19.14 $19.20 $18.69 $19.02 $14.78 12,266,136
2016-01-11 $19.57 $19.59 $18.80 $18.93 $14.71 14,221,136
2016-01-08 $19.56 $19.62 $19.07 $19.09 $14.84 16,554,089
2016-01-07 $19.49 $19.62 $19.13 $19.18 $14.91 21,770,884
2016-01-06 $19.85 $20.19 $19.81 $19.92 $15.48 18,165,093
2016-01-05 $20.22 $20.28 $19.99 $20.22 $15.71 12,206,802
2016-01-04 $20.32 $20.32 $19.91 $19.94 $15.50 21,183,599
2015-12-31 $20.76 $20.80 $20.64 $20.68 $16.07 8,068,065
2015-12-30 $21.07 $21.21 $20.77 $20.79 $16.16 10,875,743
2015-12-29 $21.91 $21.95 $21.48 $21.60 $16.79 8,623,573
2015-12-28 $21.56 $21.80 $21.45 $21.72 $16.88 8,514,082
2015-12-24 $21.40 $21.62 $21.30 $21.49 $16.70 2,085,911
2015-12-23 $21.12 $21.54 $21.09 $21.53 $16.73 11,721,692
2015-12-22 $20.82 $21.00 $20.68 $20.93 $16.27 12,396,241
2015-12-21 $21.35 $21.35 $20.54 $20.74 $16.12 26,908,358
2015-12-18 $21.99 $22.20 $21.20 $21.22 $16.31 25,447,437
2015-12-17 $23.00 $23.09 $22.14 $22.24 $17.09 21,409,430
2015-12-16 $21.90 $22.92 $21.66 $22.85 $17.56 25,956,720
2015-12-15 $22.66 $22.79 $22.28 $22.37 $17.19 10,544,927
2015-12-14 $22.34 $22.49 $22.18 $22.39 $17.21 14,549,046
2015-12-11 $22.90 $22.90 $22.44 $22.47 $17.27 13,284,948
2015-12-10 $23.46 $23.56 $22.86 $22.89 $17.59 13,416,167
2015-12-09 $23.83 $24.18 $23.64 $23.90 $18.37 26,981,895
2015-12-08 $22.72 $23.61 $22.55 $23.31 $17.91 25,601,175
2015-12-07 $23.80 $23.86 $23.24 $23.29 $17.90 14,287,571
2015-12-04 $23.55 $23.75 $23.32 $23.48 $18.04 20,422,824
2015-12-03 $23.95 $24.17 $23.75 $23.91 $18.38 31,972,188
2015-12-02 $22.80 $23.16 $22.37 $23.14 $17.78 26,407,249
2015-12-01 $22.57 $22.83 $22.43 $22.58 $17.35 18,142,039
2015-11-30 $22.91 $22.98 $22.43 $22.52 $17.31 33,277,255
2015-11-27 $24.26 $24.29 $23.31 $23.34 $17.94 16,879,588
2015-11-25 $24.19 $24.47 $24.03 $24.06 $18.49 25,097,285
2015-11-24 $24.79 $25.28 $24.71 $25.23 $19.39 14,804,060
2015-11-23 $25.10 $25.27 $24.74 $24.85 $19.10 16,604,216
2015-11-20 $25.41 $25.83 $25.37 $25.48 $19.58 17,742,761
2015-11-19 $24.71 $25.13 $24.62 $25.13 $19.31 16,248,523
2015-11-18 $24.19 $24.66 $24.03 $24.61 $18.91 17,784,164
2015-11-17 $24.05 $24.21 $23.78 $23.88 $18.35 14,368,523
2015-11-16 $23.35 $23.96 $23.29 $23.96 $18.41 13,565,368
2015-11-13 $23.71 $23.82 $23.22 $23.23 $17.85 26,460,166
2015-11-12 $23.61 $24.15 $23.56 $23.69 $18.21 15,660,745
2015-11-11 $24.36 $24.40 $23.76 $24.28 $18.66 18,020,759
2015-11-10 $23.28 $24.06 $23.00 $23.78 $18.28 23,243,734
2015-11-09 $23.68 $23.87 $23.28 $23.36 $17.95 17,931,487
2015-11-06 $23.87 $24.26 $23.30 $24.10 $18.52 26,200,390
2015-11-05 $24.15 $24.57 $24.05 $24.46 $18.80 15,259,125
2015-11-04 $24.72 $24.91 $23.98 $24.12 $18.54 25,996,222
2015-11-03 $23.43 $24.83 $23.43 $24.77 $19.04 34,502,728
2015-11-02 $23.00 $23.46 $22.87 $23.44 $18.01 11,740,988
2015-10-30 $22.82 $22.91 $22.62 $22.87 $17.58 11,731,409
2015-10-29 $22.72 $23.13 $22.68 $22.78 $17.51 13,914,952
2015-10-28 $23.30 $23.72 $22.75 $22.96 $17.65 13,264,953
2015-10-27 $23.20 $23.36 $23.06 $23.16 $17.80 14,831,798
2015-10-26 $23.88 $23.89 $23.19 $23.29 $17.90 10,816,927
2015-10-23 $23.88 $24.16 $23.50 $23.60 $18.14 16,235,241
2015-10-22 $23.43 $23.67 $23.28 $23.67 $18.19 13,106,404
2015-10-21 $23.09 $23.10 $22.75 $22.89 $17.59 15,948,577
2015-10-20 $23.64 $23.69 $23.02 $23.19 $17.82 12,627,417
2015-10-19 $23.42 $23.66 $23.12 $23.55 $18.10 14,281,467
2015-10-16 $23.86 $23.98 $23.34 $23.73 $18.24 23,776,339
2015-10-15 $23.65 $23.95 $23.22 $23.95 $18.41 27,019,797
2015-10-14 $23.55 $23.84 $23.40 $23.65 $18.18 22,165,235
2015-10-13 $24.15 $24.24 $23.39 $23.41 $17.99 30,714,843
2015-10-12 $25.32 $25.35 $24.66 $24.69 $18.97 15,749,681
2015-10-09 $25.24 $25.50 $24.89 $25.25 $19.41 19,284,671
2015-10-08 $24.26 $24.97 $24.25 $24.96 $19.18 22,966,106
2015-10-07 $24.42 $24.98 $23.89 $24.31 $18.68 29,387,337
2015-10-06 $23.72 $24.12 $23.64 $23.85 $18.33 15,303,899
2015-10-05 $23.21 $23.65 $23.21 $23.62 $18.15 26,182,750
2015-10-02 $21.61 $23.02 $21.52 $23.02 $17.69 21,471,322
2015-10-01 $21.99 $22.15 $21.49 $21.94 $16.86 19,142,968
2015-09-30 $21.88 $21.96 $21.48 $21.95 $16.87 21,434,172
2015-09-29 $20.65 $21.21 $20.49 $20.98 $16.12 21,827,527
2015-09-28 $21.34 $21.38 $20.64 $20.64 $15.86 23,204,504
2015-09-25 $22.05 $22.08 $21.60 $21.64 $16.63 28,372,735
2015-09-24 $20.13 $21.82 $20.06 $21.77 $16.73 43,322,899
2015-09-23 $21.82 $21.83 $20.97 $20.99 $16.13 22,701,772
2015-09-22 $21.81 $22.08 $21.45 $21.90 $16.83 23,475,613
2015-09-21 $22.85 $22.93 $22.34 $22.51 $17.30 12,404,647
2015-09-18 $23.75 $23.81 $22.73 $22.73 $17.47 23,083,487
2015-09-17 $23.81 $24.77 $23.78 $24.14 $18.55 17,050,093
2015-09-16 $23.98 $24.44 $23.96 $24.42 $18.77 19,577,210
2015-09-15 $23.29 $23.71 $23.29 $23.59 $18.13 12,537,405
2015-09-14 $23.05 $23.79 $22.78 $23.77 $18.27 12,913,855
2015-09-11 $23.11 $23.15 $22.80 $22.90 $17.60 9,035,053
2015-09-10 $22.70 $23.36 $22.64 $23.15 $17.79 23,668,542
2015-09-09 $24.00 $24.31 $23.48 $23.49 $18.05 11,331,831
2015-09-08 $23.83 $23.91 $23.40 $23.57 $18.11 13,506,027
2015-09-04 $23.80 $23.92 $23.10 $23.10 $17.75 19,423,971
2015-09-03 $23.64 $24.41 $23.51 $24.23 $18.62 26,890,302
2015-09-02 $23.88 $23.95 $23.36 $23.94 $18.40 29,467,371

iShares MSCI Brazil ETF (EWZ) News Headlines

Recent iShares MSCI Brazil ETF (EWZ) News
Similar Companies to iShares MSCI Brazil ETF (EWZ) 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.