iShares China Large-Cap ETF (FXI) Exchange: NYSE ARCA

Data as of June 25, 2025

$37.10 ($1.02) 2.83%

iShares China Large-Cap ETF - Daily Information
Click for more stock information on iShares China Large-Cap ETF.
Daily Information Data
Date June 25, 2025
Open $36.63
Previous Close $37.10
High $37.10
Low $36.56
Adjusted Open $36.63
Previous Adjusted Close $37.10
Adjusted High $37.10
Adjusted Low $36.56

About iShares China Large-Cap ETF (FXI)

The Fund seeks to track the investment results of the FTSE China 50 Index (the “Underlying Index”), which is designed to measure the performance of the largest companies in the Chinese equity market that trade on the Stock Exchange of Hong Kong (SEHK) and are available to international investors, as determined by FTSE International Limited (the “Index Provider” or “FTSE”). The Underlying Index consists of 50 of the largest and most liquid Chinese companies. Securities in the Underlying Index are weighted based on the total market value of their shares, so that securities with higher total market values generally have a higher representation in the Underlying Index. Each security in the Underlying Index is a current constituent of the FTSE All-World Index. Individual constituents are capped such that no individual company represents more than 9% of the Underlying Index and all companies that individually have a weight greater than 4.5% in aggregate represent no more than 38% of the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE, 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 China Large-Cap ETF (FXI)

Date Open High Low Close Adj.Close Volume
2025-06-24 $36.63 $37.10 $36.56 $37.10 $37.10 46,096,498
2025-06-23 $35.85 $36.09 $35.74 $36.08 $36.08 33,957,578
2025-06-20 $35.84 $35.85 $35.51 $35.52 $35.52 25,249,293
2025-06-18 $35.94 $35.98 $35.72 $35.75 $35.75 28,424,263
2025-06-17 $36.50 $36.55 $36.24 $36.24 $36.24 29,832,195
2025-06-16 $36.67 $36.95 $36.61 $36.67 $36.67 35,201,961
2025-06-13 $36.62 $36.78 $36.49 $36.58 $36.08 41,925,420
2025-06-12 $37.27 $37.34 $37.18 $37.26 $36.75 36,102,240
2025-06-11 $37.55 $37.62 $37.36 $37.41 $36.90 31,361,727
2025-06-10 $37.15 $37.23 $36.91 $37.22 $36.71 37,896,307
2025-06-09 $36.89 $37.12 $36.85 $37.06 $36.55 30,061,655
2025-06-06 $36.33 $36.60 $36.22 $36.59 $36.09 32,956,657
2025-06-05 $36.71 $36.83 $36.43 $36.63 $36.13 43,463,888
2025-06-04 $36.05 $36.39 $36.01 $36.37 $35.87 41,079,486
2025-06-03 $35.78 $35.83 $35.62 $35.70 $35.21 32,666,156
2025-06-02 $35.14 $35.36 $35.02 $35.35 $34.87 33,125,263
2025-05-30 $35.15 $35.17 $34.79 $35.00 $34.52 62,720,989
2025-05-29 $35.83 $35.86 $35.52 $35.62 $35.13 34,189,301
2025-05-28 $35.42 $35.42 $35.24 $35.24 $34.76 27,161,924
2025-05-27 $35.61 $35.68 $35.52 $35.60 $35.11 32,810,792
2025-05-23 $35.79 $36.03 $35.76 $35.97 $35.48 27,095,312
2025-05-22 $35.91 $36.01 $35.82 $35.91 $35.42 24,597,708
2025-05-21 $36.43 $36.55 $36.00 $36.09 $35.60 40,126,831
2025-05-20 $36.15 $36.26 $36.05 $36.26 $35.76 26,034,547
2025-05-19 $35.50 $35.87 $35.46 $35.86 $35.37 19,353,809
2025-05-16 $35.72 $35.76 $35.56 $35.64 $35.64 26,772,856
2025-05-15 $35.84 $35.88 $35.57 $35.75 $35.75 43,594,767
2025-05-14 $36.39 $36.46 $36.15 $36.31 $36.31 35,247,785
2025-05-13 $35.61 $35.95 $35.49 $35.74 $35.74 34,713,583
2025-05-12 $36.07 $36.12 $35.76 $36.04 $36.04 55,941,132
2025-05-09 $35.13 $35.19 $34.83 $34.83 $34.83 30,396,685
2025-05-08 $35.01 $35.15 $34.73 $35.00 $35.00 37,731,301
2025-05-07 $34.74 $34.76 $34.47 $34.47 $34.47 44,473,398
2025-05-06 $35.19 $35.47 $35.16 $35.27 $35.27 36,558,769
2025-05-05 $34.78 $35.04 $34.76 $34.87 $34.87 24,651,713
2025-05-02 $34.96 $34.99 $34.62 $34.91 $34.91 59,597,561
2025-05-01 $33.88 $33.94 $33.70 $33.79 $33.79 22,206,255
2025-04-30 $33.89 $33.94 $33.59 $33.86 $33.86 29,034,661
2025-04-29 $33.85 $33.95 $33.80 $33.80 $33.80 19,920,830
2025-04-28 $33.95 $34.09 $33.84 $34.00 $34.00 17,029,981
2025-04-25 $33.91 $34.06 $33.81 $33.98 $33.98 23,063,231
2025-04-24 $33.85 $34.20 $33.74 $34.11 $34.11 36,441,878
2025-04-23 $34.05 $34.45 $33.83 $33.83 $33.83 52,320,155
2025-04-22 $33.25 $33.75 $33.17 $33.46 $33.46 64,714,595
2025-04-21 $32.55 $32.60 $32.12 $32.43 $32.43 39,561,475
2025-04-17 $32.87 $32.99 $32.40 $32.40 $32.40 42,802,634
2025-04-16 $32.55 $32.80 $32.22 $32.42 $32.42 50,833,968
2025-04-15 $33.25 $33.37 $33.09 $33.18 $33.18 33,179,984
2025-04-14 $33.30 $33.74 $33.20 $33.37 $33.37 51,602,290
2025-04-11 $32.33 $32.99 $32.03 $32.94 $32.94 84,183,938
2025-04-10 $31.84 $32.07 $31.02 $31.56 $31.56 95,454,024
2025-04-09 $30.68 $31.93 $30.16 $31.68 $31.68 158,084,976
2025-04-08 $31.37 $31.40 $29.21 $29.59 $29.59 121,952,797
2025-04-07 $30.59 $32.06 $29.63 $30.00 $30.00 210,512,100
2025-04-04 $33.28 $33.54 $32.10 $32.74 $32.74 159,777,797
2025-04-03 $34.92 $35.33 $34.92 $35.22 $35.22 41,958,032
2025-04-02 $35.71 $35.76 $35.43 $35.54 $35.54 33,888,379
2025-04-01 $35.69 $35.89 $35.49 $35.76 $35.76 28,414,046
2025-03-31 $35.54 $35.90 $35.37 $35.84 $35.84 29,370,365
2025-03-28 $36.11 $36.13 $35.74 $35.84 $35.84 52,060,187
2025-03-27 $36.37 $36.84 $36.33 $36.68 $36.68 36,416,787
2025-03-26 $36.27 $36.53 $36.04 $36.27 $36.27 31,577,186
2025-03-25 $36.46 $36.72 $36.25 $36.30 $36.30 32,355,028
2025-03-24 $36.90 $36.94 $36.61 $36.67 $36.67 38,216,057
2025-03-21 $36.48 $36.70 $36.36 $36.56 $36.56 51,625,435
2025-03-20 $37.26 $37.50 $37.16 $37.23 $37.23 67,297,611
2025-03-19 $38.72 $38.73 $38.22 $38.33 $38.33 33,290,163
2025-03-18 $38.71 $38.73 $38.31 $38.49 $38.49 42,261,718
2025-03-17 $37.60 $38.60 $37.58 $38.55 $38.55 55,266,111
2025-03-14 $37.60 $37.73 $37.39 $37.66 $37.66 51,075,921
2025-03-13 $36.06 $36.76 $36.04 $36.59 $36.59 37,665,971
2025-03-12 $36.37 $36.43 $35.95 $36.35 $36.35 33,583,288
2025-03-11 $36.62 $36.86 $36.16 $36.39 $36.39 64,643,825
2025-03-10 $36.20 $36.43 $35.70 $35.97 $35.97 78,739,122
2025-03-07 $37.06 $37.39 $36.73 $36.96 $36.96 37,635,430
2025-03-06 $37.31 $37.49 $36.78 $36.97 $36.97 64,613,488
2025-03-05 $35.97 $36.90 $35.83 $36.79 $36.79 102,267,360
2025-03-04 $34.78 $35.36 $34.52 $35.04 $35.04 66,689,436
2025-03-03 $35.19 $35.27 $34.38 $34.51 $34.51 55,795,113
2025-02-28 $35.09 $35.30 $34.90 $35.23 $35.23 60,759,657
2025-02-27 $36.17 $36.45 $35.84 $36.05 $36.05 58,708,532
2025-02-26 $36.59 $36.82 $36.28 $36.44 $36.44 72,783,015
2025-02-25 $35.47 $35.51 $35.13 $35.38 $35.38 39,151,546
2025-02-24 $35.80 $35.83 $34.99 $35.03 $35.03 83,975,374
2025-02-21 $36.35 $36.80 $36.04 $36.24 $36.24 81,843,187
2025-02-20 $35.62 $36.26 $35.26 $35.73 $35.73 79,891,684
2025-02-19 $35.21 $35.26 $34.91 $35.05 $35.05 45,952,242
2025-02-18 $35.57 $35.57 $35.07 $35.30 $35.30 84,116,992
2025-02-14 $35.22 $35.28 $34.82 $35.04 $35.04 76,123,840
2025-02-13 $33.52 $34.18 $33.44 $34.16 $34.16 40,709,504
2025-02-12 $33.75 $34.36 $33.61 $34.17 $34.17 60,657,129
2025-02-11 $33.29 $33.58 $33.13 $33.34 $33.34 44,741,553
2025-02-10 $33.45 $33.99 $33.27 $33.62 $33.62 56,515,205
2025-02-07 $32.92 $33.23 $32.61 $32.73 $32.73 85,505,158
2025-02-06 $32.40 $32.47 $32.20 $32.28 $32.28 35,769,773
2025-02-05 $32.05 $32.15 $31.91 $31.93 $31.93 43,692,667
2025-02-04 $32.36 $32.74 $32.23 $32.47 $32.47 57,845,439
2025-02-03 $31.33 $32.09 $31.21 $31.72 $31.72 50,166,372
2025-01-31 $32.54 $32.58 $31.81 $31.89 $31.89 80,093,605
2025-01-30 $31.92 $32.84 $31.32 $32.59 $32.59 77,522,018
2025-01-29 $32.19 $32.35 $31.77 $31.83 $31.83 49,031,510
2025-01-28 $31.55 $31.96 $31.21 $31.96 $31.96 48,279,021
2025-01-27 $31.65 $31.75 $31.40 $31.60 $31.60 54,333,164
2025-01-24 $31.00 $31.36 $30.90 $31.32 $31.32 54,730,942
2025-01-23 $30.43 $30.60 $30.32 $30.56 $30.56 22,683,381
2025-01-22 $30.53 $30.60 $28.41 $30.53 $30.53 27,859,570
2025-01-21 $30.87 $30.93 $30.53 $30.75 $30.75 35,805,730
2025-01-17 $30.04 $30.71 $29.98 $30.41 $30.41 59,696,024
2025-01-16 $29.84 $29.89 $29.74 $29.83 $29.83 20,134,000
2025-01-15 $29.81 $29.86 $29.63 $29.82 $29.82 31,613,279
2025-01-14 $29.49 $29.57 $29.35 $29.42 $29.42 46,306,584
2025-01-13 $28.69 $28.88 $28.65 $28.79 $28.79 28,062,297
2025-01-10 $29.02 $29.03 $28.63 $28.65 $28.65 58,206,438
2025-01-08 $29.36 $29.53 $29.24 $29.51 $29.51 27,248,490
2025-01-07 $29.80 $29.90 $29.59 $29.62 $29.62 33,611,273
2025-01-06 $30.49 $30.63 $29.91 $29.99 $29.99 48,937,338
2025-01-03 $30.26 $30.39 $30.17 $30.39 $30.39 28,060,764
2025-01-02 $30.05 $30.13 $29.87 $29.89 $29.89 40,394,154
2024-12-31 $30.51 $30.59 $30.36 $30.44 $30.44 22,893,337
2024-12-30 $30.73 $30.77 $30.46 $30.49 $30.49 26,100,692
2024-12-27 $30.85 $30.92 $30.74 $30.85 $30.85 23,765,454
2024-12-26 $30.98 $31.36 $30.95 $31.12 $31.12 23,397,326
2024-12-24 $31.01 $31.13 $30.93 $31.09 $31.09 20,218,137
2024-12-23 $30.50 $30.77 $30.42 $30.70 $30.70 24,155,057
2024-12-20 $30.18 $30.55 $30.13 $30.42 $30.42 28,388,961
2024-12-19 $30.36 $30.43 $30.20 $30.24 $30.24 24,070,615
2024-12-18 $30.52 $30.63 $30.00 $30.05 $30.05 35,935,280
2024-12-17 $30.33 $30.71 $30.27 $30.67 $30.67 45,801,830
2024-12-16 $30.67 $30.88 $30.59 $30.59 $30.15 38,044,513
2024-12-13 $31.14 $31.15 $30.86 $31.10 $30.65 45,698,897
2024-12-12 $31.49 $31.73 $31.36 $31.50 $31.04 28,552,419
2024-12-11 $31.46 $31.52 $31.27 $31.48 $31.02 36,810,575
2024-12-10 $31.97 $32.09 $31.75 $31.78 $31.32 93,050,051
2024-12-09 $32.93 $33.75 $32.86 $33.30 $32.82 181,397,998
2024-12-06 $30.90 $30.98 $30.75 $30.77 $30.32 27,635,456
2024-12-05 $30.35 $30.51 $30.33 $30.37 $29.93 27,662,964
2024-12-04 $30.58 $30.58 $30.21 $30.28 $29.84 46,481,599
2024-12-03 $30.45 $30.67 $30.43 $30.50 $30.06 34,867,939
2024-12-02 $30.33 $30.41 $30.12 $30.37 $29.93 25,058,410
2024-11-29 $30.05 $30.32 $29.90 $30.31 $30.31 23,103,683
2024-11-27 $30.31 $30.43 $30.20 $30.31 $30.31 43,782,016
2024-11-26 $29.70 $29.73 $29.36 $29.52 $29.52 22,186,027
2024-11-25 $29.58 $29.76 $29.51 $29.70 $29.70 24,744,060
2024-11-22 $29.67 $29.74 $29.58 $29.69 $29.69 53,262,275
2024-11-21 $30.33 $30.42 $30.24 $30.35 $30.35 22,478,041
2024-11-20 $30.50 $30.59 $30.42 $30.53 $30.53 35,646,469
2024-11-19 $30.43 $30.49 $30.35 $30.39 $30.39 22,523,604
2024-11-18 $30.51 $30.73 $30.45 $30.72 $30.72 38,854,793
2024-11-15 $30.16 $30.20 $29.98 $30.15 $30.15 32,416,053
2024-11-14 $30.18 $30.23 $29.85 $29.95 $29.95 42,048,557
2024-11-13 $30.57 $30.61 $30.22 $30.27 $30.27 35,393,107
2024-11-12 $30.59 $30.72 $30.20 $30.31 $30.31 91,688,507
2024-11-11 $31.65 $31.67 $31.41 $31.47 $31.47 28,329,973
2024-11-08 $31.95 $32.14 $31.33 $31.47 $31.47 154,495,861
2024-11-07 $33.09 $33.62 $32.96 $33.42 $33.42 120,391,129
2024-11-06 $31.55 $31.94 $31.25 $31.68 $31.68 89,205,723
2024-11-05 $32.65 $32.78 $32.44 $32.64 $32.64 49,509,774
2024-11-04 $31.98 $32.30 $31.86 $31.87 $31.87 49,254,563
2024-11-01 $31.88 $31.99 $31.63 $31.68 $31.68 26,861,783
2024-10-31 $31.56 $31.60 $31.22 $31.56 $31.56 28,257,784
2024-10-30 $31.41 $31.78 $31.34 $31.63 $31.63 29,217,562
2024-10-29 $32.49 $32.50 $31.98 $32.04 $32.04 42,026,050
2024-10-28 $31.88 $32.38 $31.85 $32.27 $32.27 41,390,693
2024-10-25 $32.02 $32.10 $31.72 $31.72 $31.72 29,534,258
2024-10-24 $31.80 $31.92 $31.46 $31.73 $31.73 39,802,851
2024-10-23 $32.35 $32.37 $31.84 $31.92 $31.92 33,813,223
2024-10-22 $31.78 $32.26 $31.76 $31.99 $31.99 48,538,370
2024-10-21 $31.68 $31.90 $31.49 $31.74 $31.74 42,006,311
2024-10-18 $32.45 $32.47 $32.06 $32.17 $32.17 95,862,520
2024-10-17 $31.03 $31.05 $30.65 $30.85 $30.85 68,374,546
2024-10-16 $31.56 $31.93 $31.49 $31.65 $31.65 54,401,670
2024-10-15 $31.92 $31.99 $30.97 $31.10 $31.10 130,081,457
2024-10-14 $32.90 $33.62 $32.61 $32.74 $32.74 94,628,105
2024-10-11 $32.67 $33.65 $32.50 $33.37 $33.37 80,108,845
2024-10-10 $33.41 $33.57 $32.73 $33.22 $33.22 101,466,303
2024-10-09 $32.22 $33.13 $32.18 $32.79 $32.79 100,519,674
2024-10-08 $33.39 $33.82 $32.27 $33.33 $33.33 322,806,886
2024-10-07 $36.54 $37.50 $36.02 $36.69 $36.69 207,338,392
2024-10-04 $35.59 $35.82 $35.32 $35.71 $35.71 107,079,121
2024-10-03 $34.16 $34.95 $34.11 $34.50 $34.50 113,214,146
2024-10-02 $35.11 $35.55 $34.45 $35.48 $35.48 222,092,526
2024-10-01 $32.00 $33.13 $31.80 $33.10 $33.10 96,802,979
2024-09-30 $32.78 $32.81 $31.75 $31.78 $31.78 98,533,280
2024-09-27 $31.74 $32.44 $31.70 $32.17 $32.17 100,738,305
2024-09-26 $31.86 $32.09 $31.26 $31.92 $31.92 165,220,570
2024-09-25 $29.44 $29.89 $29.42 $29.56 $29.56 77,309,327
2024-09-24 $29.40 $30.50 $29.28 $30.40 $30.40 167,712,254
2024-09-23 $27.50 $27.89 $27.47 $27.68 $27.68 44,176,365
2024-09-20 $27.28 $27.37 $27.11 $27.15 $27.15 29,824,622
2024-09-19 $26.97 $27.17 $26.77 $27.13 $27.13 55,028,174
2024-09-18 $26.45 $26.47 $26.16 $26.19 $26.19 24,625,582
2024-09-17 $26.33 $26.52 $26.30 $26.34 $26.34 29,938,504
2024-09-16 $26.03 $26.09 $25.96 $26.01 $26.01 18,122,148
2024-09-13 $25.93 $25.94 $25.76 $25.86 $25.86 20,127,745
2024-09-12 $25.68 $25.78 $25.55 $25.71 $25.71 19,675,599
2024-09-11 $25.51 $25.74 $25.41 $25.72 $25.72 31,299,703
2024-09-10 $25.53 $25.54 $25.29 $25.46 $25.46 20,723,326
2024-09-09 $25.41 $25.61 $25.37 $25.52 $25.52 23,499,213
2024-09-06 $25.82 $25.86 $25.46 $25.50 $25.50 32,986,970
2024-09-05 $25.89 $26.03 $25.82 $25.85 $25.85 22,749,763
2024-09-04 $26.00 $26.13 $25.96 $25.98 $25.98 19,024,517
2024-09-03 $26.04 $26.11 $25.92 $26.00 $26.00 36,863,547
2024-08-30 $26.62 $26.63 $26.30 $26.46 $26.46 27,286,548
2024-08-29 $26.30 $26.39 $26.27 $26.33 $26.33 22,188,763
2024-08-28 $26.31 $26.43 $26.07 $26.14 $26.14 40,469,194
2024-08-27 $26.62 $26.68 $26.49 $26.56 $26.56 24,453,665
2024-08-26 $26.23 $26.37 $26.15 $26.27 $26.27 29,550,248
2024-08-23 $26.31 $26.57 $26.24 $26.48 $26.48 29,293,864
2024-08-22 $26.36 $26.36 $25.96 $26.07 $26.07 34,897,775
2024-08-21 $26.01 $26.29 $26.01 $26.27 $26.27 25,546,953
2024-08-20 $26.34 $26.34 $25.97 $26.00 $26.00 42,300,896
2024-08-19 $26.49 $26.74 $26.49 $26.60 $26.60 33,115,037
2024-08-16 $26.07 $26.41 $26.07 $26.36 $26.36 38,538,015
2024-08-15 $25.61 $25.94 $25.61 $25.84 $25.84 40,019,160
2024-08-14 $25.61 $25.63 $25.16 $25.32 $25.32 41,761,511
2024-08-13 $25.72 $25.82 $25.67 $25.80 $25.80 24,569,248
2024-08-12 $25.57 $25.76 $25.54 $25.65 $25.65 34,283,792
2024-08-09 $25.40 $25.46 $25.28 $25.45 $25.45 18,962,442
2024-08-08 $25.22 $25.53 $25.17 $25.49 $25.49 41,361,901
2024-08-07 $25.23 $25.26 $24.84 $24.89 $24.89 30,574,816
2024-08-06 $24.62 $24.93 $24.60 $24.78 $24.78 29,317,571
2024-08-05 $24.63 $25.10 $24.59 $25.03 $25.03 37,464,496
2024-08-02 $25.16 $25.22 $25.01 $25.20 $25.20 34,152,160
2024-08-01 $25.69 $25.72 $25.27 $25.32 $25.32 34,544,880
2024-07-31 $25.87 $25.97 $25.64 $25.68 $25.68 30,820,682
2024-07-30 $25.37 $25.37 $25.26 $25.33 $25.33 27,306,092
2024-07-29 $25.55 $25.62 $25.47 $25.56 $25.56 23,127,569
2024-07-26 $25.35 $25.60 $25.28 $25.52 $25.52 24,671,826
2024-07-25 $25.45 $25.57 $25.38 $25.39 $25.39 31,514,046
2024-07-24 $25.86 $26.02 $25.68 $25.70 $25.70 36,117,664
2024-07-23 $25.96 $26.01 $25.86 $25.99 $25.99 40,600,035
2024-07-22 $26.29 $26.43 $26.22 $26.36 $26.36 35,178,406
2024-07-19 $25.91 $25.95 $25.81 $25.82 $25.82 24,608,509
2024-07-18 $26.29 $26.43 $26.01 $26.01 $26.01 31,336,910
2024-07-17 $26.40 $26.44 $26.19 $26.25 $26.25 33,746,155
2024-07-16 $26.36 $26.64 $26.31 $26.61 $26.61 28,322,041
2024-07-15 $26.89 $26.90 $26.60 $26.61 $26.61 50,976,651
2024-07-12 $27.46 $27.60 $27.20 $27.22 $27.22 41,053,614
2024-07-11 $26.80 $27.05 $26.78 $26.94 $26.94 45,866,609
2024-07-10 $26.41 $26.49 $26.30 $26.38 $26.38 21,396,407
2024-07-09 $26.14 $26.53 $26.13 $26.50 $26.50 33,083,352
2024-07-08 $26.23 $26.25 $26.14 $26.23 $26.23 23,113,196
2024-07-05 $26.43 $26.48 $26.22 $26.44 $26.44 41,917,235
2024-07-03 $26.63 $26.94 $26.63 $26.90 $26.90 29,692,847
2024-07-02 $26.26 $26.44 $26.19 $26.43 $26.43 23,659,462
2024-07-01 $26.19 $26.27 $26.07 $26.08 $26.08 24,294,510
2024-06-28 $26.12 $26.12 $25.93 $25.99 $25.99 22,894,116
2024-06-27 $26.17 $26.19 $25.87 $25.89 $25.89 41,320,543
2024-06-26 $26.53 $26.58 $26.43 $26.52 $26.52 15,806,507
2024-06-25 $26.57 $26.60 $26.44 $26.51 $26.51 25,139,204
2024-06-24 $26.63 $26.95 $26.63 $26.72 $26.72 31,018,932
2024-06-21 $26.61 $26.67 $26.42 $26.42 $26.42 35,988,527
2024-06-20 $26.94 $26.99 $26.74 $26.88 $26.88 36,323,654
2024-06-18 $26.42 $26.62 $26.35 $26.56 $26.56 21,648,093
2024-06-17 $26.37 $26.52 $26.30 $26.50 $26.50 25,548,893
2024-06-14 $26.22 $26.28 $26.11 $26.17 $26.17 27,515,594
2024-06-13 $26.55 $26.65 $26.29 $26.39 $26.39 22,070,126
2024-06-12 $26.57 $26.64 $26.38 $26.41 $26.41 29,442,212
2024-06-11 $26.61 $26.62 $26.37 $26.47 $26.47 23,488,252
2024-06-10 $26.61 $26.81 $26.50 $26.75 $26.66 26,288,668
2024-06-07 $26.81 $26.86 $26.50 $26.50 $26.42 44,844,391
2024-06-06 $27.20 $27.23 $26.99 $27.19 $27.10 20,872,758
2024-06-05 $27.08 $27.20 $26.98 $27.20 $27.11 26,236,956
2024-06-04 $27.01 $27.10 $26.82 $26.97 $26.88 25,226,602
2024-06-03 $26.97 $27.06 $26.60 $26.76 $26.67 28,674,306
2024-05-31 $26.55 $26.68 $26.42 $26.63 $26.54 43,801,210
2024-05-30 $26.81 $27.18 $26.78 $27.15 $27.06 25,923,896
2024-05-29 $27.05 $27.18 $27.01 $27.12 $27.03 38,699,413
2024-05-28 $27.65 $27.75 $27.48 $27.56 $27.47 25,480,368
2024-05-24 $27.48 $27.68 $27.42 $27.58 $27.58 24,413,772
2024-05-23 $28.00 $28.10 $27.56 $27.63 $27.63 49,511,962
2024-05-22 $28.45 $28.51 $28.18 $28.20 $28.20 41,732,666
2024-05-21 $28.58 $28.70 $28.44 $28.56 $28.56 43,743,588
2024-05-20 $29.02 $29.19 $28.96 $29.01 $29.01 30,494,226
2024-05-17 $29.17 $29.53 $29.05 $29.33 $29.33 46,272,649
2024-05-16 $28.71 $29.20 $28.57 $29.16 $29.16 65,472,526
2024-05-15 $28.29 $28.35 $28.06 $28.33 $28.33 35,736,531
2024-05-14 $28.03 $28.15 $27.97 $28.01 $28.01 42,197,490
2024-05-13 $28.13 $28.46 $28.12 $28.36 $28.36 48,230,834
2024-05-10 $27.92 $27.99 $27.67 $27.77 $27.77 46,321,542
2024-05-09 $27.33 $27.41 $27.17 $27.40 $27.40 43,598,192
2024-05-08 $26.59 $26.83 $26.56 $26.82 $26.82 27,739,881
2024-05-07 $27.00 $27.03 $26.90 $26.92 $26.92 40,352,177
2024-05-06 $27.40 $27.47 $27.19 $27.31 $27.31 39,772,507
2024-05-03 $27.26 $27.35 $27.06 $27.33 $27.33 55,429,870
2024-05-02 $26.46 $27.28 $26.45 $27.15 $27.15 98,520,760
2024-05-01 $25.62 $25.92 $25.53 $25.68 $25.68 46,174,700
2024-04-30 $25.73 $25.79 $25.49 $25.49 $25.49 51,947,287
2024-04-29 $25.89 $26.12 $25.83 $26.11 $26.11 36,479,054
2024-04-26 $25.92 $26.03 $25.76 $25.87 $25.87 47,815,248
2024-04-25 $25.11 $25.46 $25.11 $25.44 $25.44 43,059,065
2024-04-24 $25.22 $25.29 $25.11 $25.27 $25.27 44,860,452
2024-04-23 $24.60 $24.81 $24.57 $24.80 $24.80 32,627,244
2024-04-22 $24.11 $24.43 $24.04 $24.42 $24.42 42,035,459
2024-04-19 $23.95 $24.05 $23.90 $24.01 $24.01 32,792,072
2024-04-18 $23.97 $24.15 $23.95 $24.08 $24.08 40,749,048
2024-04-17 $23.81 $23.83 $23.62 $23.65 $23.65 36,308,734
2024-04-16 $23.74 $23.85 $23.62 $23.67 $23.67 47,788,260
2024-04-15 $24.22 $24.23 $23.86 $23.92 $23.92 47,202,256
2024-04-12 $24.22 $24.22 $23.79 $23.84 $23.84 73,616,032
2024-04-11 $24.79 $24.82 $24.53 $24.70 $24.70 33,454,572
2024-04-10 $24.52 $24.62 $24.36 $24.47 $24.47 36,744,873
2024-04-09 $24.47 $24.60 $24.45 $24.59 $24.59 25,801,371
2024-04-08 $24.38 $24.50 $24.34 $24.36 $24.36 24,828,243
2024-04-05 $24.19 $24.28 $24.15 $24.19 $24.19 32,428,334
2024-04-04 $24.66 $24.69 $24.28 $24.32 $24.32 40,934,345
2024-04-03 $24.33 $24.49 $24.26 $24.45 $24.45 28,991,314
2024-04-02 $24.55 $24.78 $24.51 $24.60 $24.60 35,197,586
2024-04-01 $24.44 $24.59 $24.27 $24.40 $24.40 37,302,348
2024-03-28 $23.95 $24.19 $23.95 $24.07 $24.07 33,129,932
2024-03-27 $23.64 $23.83 $23.58 $23.81 $23.81 20,691,898
2024-03-26 $23.93 $23.96 $23.83 $23.84 $23.84 21,299,073
2024-03-25 $23.68 $23.82 $23.67 $23.71 $23.71 19,439,600
2024-03-22 $23.69 $23.76 $23.61 $23.68 $23.68 38,799,842
2024-03-21 $24.18 $24.22 $24.02 $24.02 $24.02 35,387,687
2024-03-20 $23.94 $24.15 $23.88 $24.13 $24.13 33,523,060
2024-03-19 $23.88 $23.97 $23.71 $23.91 $23.91 23,460,681
2024-03-18 $24.13 $24.17 $23.97 $24.03 $24.03 25,822,800
2024-03-15 $24.10 $24.16 $23.98 $23.99 $23.99 35,398,752
2024-03-14 $24.39 $24.42 $24.06 $24.14 $24.14 56,742,898
2024-03-13 $24.66 $24.89 $24.60 $24.64 $24.64 42,559,480
2024-03-12 $24.47 $24.60 $24.39 $24.56 $24.56 46,904,431
2024-03-11 $23.85 $24.17 $23.85 $24.04 $24.04 55,427,377
2024-03-08 $23.41 $23.55 $23.33 $23.47 $23.47 41,080,306
2024-03-07 $23.28 $23.37 $23.19 $23.33 $23.33 36,302,120
2024-03-06 $23.68 $23.77 $23.49 $23.53 $23.53 54,439,556
2024-03-05 $23.12 $23.25 $23.02 $23.03 $23.03 54,550,905
2024-03-04 $23.71 $23.71 $23.33 $23.39 $23.39 51,821,212
2024-03-01 $23.80 $23.96 $23.75 $23.92 $23.92 42,913,584
2024-02-29 $23.61 $23.66 $23.35 $23.42 $23.42 31,133,983
2024-02-28 $23.76 $23.77 $23.46 $23.46 $23.46 62,235,953
2024-02-27 $24.29 $24.35 $24.22 $24.32 $24.32 40,397,509
2024-02-26 $23.96 $24.13 $23.89 $23.91 $23.91 34,789,885
2024-02-23 $24.18 $24.24 $23.96 $24.12 $24.12 32,646,213
2024-02-22 $23.90 $23.98 $23.70 $23.95 $23.95 43,746,036
2024-02-21 $23.54 $23.73 $23.45 $23.59 $23.59 52,365,878
2024-02-20 $23.08 $23.19 $22.83 $22.92 $22.92 35,470,144
2024-02-16 $23.20 $23.31 $23.07 $23.07 $23.07 70,395,809
2024-02-15 $22.63 $22.80 $22.62 $22.76 $22.76 39,066,009
2024-02-14 $22.55 $22.68 $22.45 $22.67 $22.67 57,004,837
2024-02-13 $22.43 $22.64 $22.10 $22.20 $22.20 55,166,589
2024-02-12 $22.47 $22.99 $22.43 $22.72 $22.72 55,858,217
2024-02-09 $22.15 $22.38 $21.93 $22.36 $22.36 35,134,522
2024-02-08 $22.29 $22.35 $22.10 $22.10 $22.10 57,766,066
2024-02-07 $22.58 $22.83 $22.52 $22.62 $22.62 60,542,681
2024-02-06 $22.72 $23.16 $22.56 $23.13 $23.13 120,725,659
2024-02-05 $21.61 $21.93 $21.54 $21.88 $21.88 46,742,521
2024-02-02 $21.45 $21.54 $21.33 $21.41 $21.41 46,787,003
2024-02-01 $21.90 $22.01 $21.73 $21.86 $21.86 37,029,088
2024-01-31 $21.64 $22.06 $21.63 $21.76 $21.76 45,460,106
2024-01-30 $21.89 $22.01 $21.80 $21.93 $21.93 44,870,023
2024-01-29 $22.56 $22.59 $22.11 $22.29 $22.29 57,037,709
2024-01-26 $22.49 $22.69 $22.44 $22.60 $22.60 27,056,390
2024-01-25 $22.97 $23.10 $22.64 $22.75 $22.75 49,794,726
2024-01-24 $22.99 $23.03 $22.67 $22.77 $22.77 90,376,891
2024-01-23 $21.85 $22.16 $21.84 $22.11 $22.11 104,313,590
2024-01-22 $20.93 $21.20 $20.86 $21.14 $21.14 53,020,840
2024-01-19 $21.31 $21.76 $21.20 $21.68 $21.68 54,982,154
2024-01-18 $21.59 $21.65 $21.46 $21.53 $21.53 42,409,810
2024-01-17 $21.24 $21.51 $21.21 $21.45 $21.45 58,520,881
2024-01-16 $22.29 $22.29 $21.99 $22.02 $22.02 63,424,066
2024-01-12 $22.90 $23.04 $22.73 $22.73 $22.73 35,115,407
2024-01-11 $22.80 $22.86 $22.62 $22.83 $22.83 36,118,756
2024-01-10 $22.56 $22.59 $22.43 $22.49 $22.49 35,950,602
2024-01-09 $22.51 $22.56 $22.44 $22.48 $22.48 43,389,111
2024-01-08 $22.72 $22.97 $22.64 $22.94 $22.94 45,391,365
2024-01-05 $23.40 $23.45 $23.22 $23.23 $23.23 38,582,536
2024-01-04 $23.44 $23.57 $23.35 $23.36 $23.36 40,730,028
2024-01-03 $23.28 $23.69 $23.26 $23.67 $23.67 38,462,895
2024-01-02 $23.44 $23.47 $23.22 $23.24 $23.24 45,905,673
2023-12-29 $23.83 $24.07 $23.82 $24.03 $24.03 29,996,257
2023-12-28 $23.73 $23.97 $23.72 $23.88 $23.88 45,978,253
2023-12-27 $23.25 $23.35 $23.16 $23.25 $23.25 36,390,632
2023-12-26 $23.23 $23.37 $23.08 $23.22 $23.22 26,351,167
2023-12-22 $22.88 $23.16 $22.82 $23.05 $23.05 53,062,285
2023-12-21 $23.41 $23.72 $23.34 $23.71 $23.71 49,913,038
2023-12-20 $23.25 $23.32 $22.91 $22.91 $22.91 50,314,644
2023-12-19 $24.01 $24.25 $23.97 $24.20 $23.57 34,987,415
2023-12-18 $24.04 $24.04 $23.78 $23.88 $23.26 39,194,296
2023-12-15 $24.30 $24.44 $24.13 $24.13 $24.13 37,643,570
2023-12-14 $23.82 $24.20 $23.81 $24.18 $24.18 43,377,550
2023-12-13 $23.70 $23.87 $23.38 $23.87 $23.87 37,173,283
2023-12-12 $23.82 $23.96 $23.67 $23.95 $23.95 33,847,596
2023-12-11 $23.59 $23.82 $23.55 $23.79 $23.79 28,928,453
2023-12-08 $23.80 $23.87 $23.67 $23.70 $23.70 31,180,970
2023-12-07 $23.97 $24.05 $23.91 $24.03 $24.03 21,679,537
2023-12-06 $24.13 $24.19 $23.94 $23.95 $23.95 37,891,223
2023-12-05 $23.83 $23.99 $23.77 $23.94 $23.94 39,972,850
2023-12-04 $24.42 $24.53 $24.29 $24.31 $24.31 39,855,858
2023-12-01 $24.75 $24.92 $24.59 $24.89 $24.89 46,142,164
2023-11-30 $25.15 $25.22 $24.89 $25.16 $25.16 34,792,932
2023-11-29 $25.15 $25.29 $25.04 $25.06 $25.06 43,465,244
2023-11-28 $25.82 $25.83 $25.59 $25.71 $25.71 32,291,432
2023-11-27 $26.02 $26.09 $25.95 $26.02 $26.02 24,845,948
2023-11-24 $26.14 $26.38 $26.13 $26.36 $26.36 16,130,238
2023-11-22 $26.33 $26.40 $26.12 $26.29 $26.29 22,734,491
2023-11-21 $26.27 $26.45 $26.11 $26.16 $26.16 28,539,493
2023-11-20 $26.41 $26.73 $26.36 $26.69 $26.69 38,820,888
2023-11-17 $26.11 $26.32 $25.98 $26.12 $26.12 50,450,827
2023-11-16 $26.13 $26.48 $25.96 $26.10 $26.10 77,727,640
2023-11-15 $27.01 $27.42 $26.94 $27.21 $27.21 58,100,305
2023-11-14 $26.24 $26.66 $26.21 $26.58 $26.58 52,626,702
2023-11-13 $25.90 $26.20 $25.81 $26.02 $26.02 28,325,169
2023-11-10 $25.60 $25.72 $25.48 $25.68 $25.68 28,765,657
2023-11-09 $26.08 $26.19 $25.69 $25.76 $25.76 42,983,191
2023-11-08 $26.16 $26.33 $26.06 $26.12 $26.12 25,290,595
2023-11-07 $26.23 $26.40 $26.05 $26.31 $26.31 20,525,878
2023-11-06 $26.60 $26.64 $26.37 $26.43 $26.43 24,230,399
2023-11-03 $26.14 $26.42 $26.14 $26.35 $26.35 53,456,081
2023-11-02 $25.71 $25.83 $25.60 $25.75 $25.75 38,056,391
2023-11-01 $25.35 $25.48 $25.23 $25.48 $25.48 27,122,464
2023-10-31 $25.48 $25.55 $25.17 $25.52 $25.52 50,281,104
2023-10-30 $26.07 $26.12 $25.77 $25.94 $25.94 34,728,984
2023-10-27 $25.97 $26.06 $25.59 $25.67 $25.67 28,660,631
2023-10-26 $25.49 $25.70 $25.41 $25.58 $25.58 24,399,251
2023-10-25 $25.49 $25.68 $25.35 $25.53 $25.53 37,831,601
2023-10-24 $25.32 $26.13 $25.31 $26.06 $26.06 67,500,493
2023-10-23 $25.05 $25.32 $24.85 $25.25 $25.25 25,976,625
2023-10-20 $25.25 $25.37 $25.03 $25.03 $25.03 49,214,114
2023-10-19 $25.69 $25.81 $25.53 $25.56 $25.56 36,031,396
2023-10-18 $26.19 $26.23 $25.93 $26.01 $26.01 34,008,771
2023-10-17 $26.31 $26.56 $26.28 $26.45 $26.45 22,490,317
2023-10-16 $26.36 $26.75 $26.24 $26.65 $26.65 23,863,426
2023-10-13 $26.48 $26.68 $26.39 $26.48 $26.48 23,603,695
2023-10-12 $27.24 $27.27 $26.60 $26.68 $26.68 43,058,576
2023-10-11 $27.13 $27.28 $26.99 $27.15 $27.15 33,400,954
2023-10-10 $26.56 $26.92 $26.54 $26.89 $26.89 39,316,512
2023-10-09 $25.99 $26.25 $25.96 $26.22 $26.22 14,269,977
2023-10-06 $25.82 $26.32 $25.79 $26.23 $26.23 37,514,898
2023-10-05 $25.52 $25.70 $25.48 $25.69 $25.69 22,023,626
2023-10-04 $25.67 $26.87 $25.50 $25.53 $25.53 23,401,309
2023-10-03 $25.75 $25.83 $25.67 $25.75 $25.75 34,779,861
2023-10-02 $26.46 $26.55 $26.27 $26.37 $26.37 21,787,638
2023-09-29 $26.76 $26.77 $26.41 $26.53 $26.53 25,147,271
2023-09-28 $26.10 $26.30 $26.03 $26.26 $26.26 26,391,223
2023-09-27 $26.46 $26.48 $26.22 $26.41 $26.41 23,269,799
2023-09-26 $26.39 $26.54 $26.28 $26.35 $26.35 31,122,207
2023-09-25 $26.54 $26.76 $26.54 $26.72 $26.72 29,073,287
2023-09-22 $27.28 $27.28 $27.08 $27.14 $27.14 53,787,112
2023-09-21 $26.26 $26.37 $26.21 $26.21 $26.21 32,340,928
2023-09-20 $26.97 $27.11 $26.79 $26.79 $26.79 17,858,206
2023-09-19 $27.03 $27.15 $26.92 $26.98 $26.98 16,978,198
2023-09-18 $26.96 $27.08 $26.81 $27.05 $27.05 24,987,792
2023-09-15 $27.26 $27.32 $27.10 $27.18 $27.18 28,634,734
2023-09-14 $27.25 $27.41 $27.14 $27.30 $27.30 27,622,489
2023-09-13 $27.06 $27.19 $27.00 $27.07 $27.07 23,061,817
2023-09-12 $27.11 $27.39 $27.10 $27.30 $27.30 17,904,874
2023-09-11 $27.30 $27.41 $27.12 $27.24 $27.24 27,083,959
2023-09-08 $26.90 $26.98 $26.69 $26.88 $26.88 31,708,128
2023-09-07 $27.06 $27.07 $26.82 $26.92 $26.92 41,747,245
2023-09-06 $27.68 $27.97 $27.61 $27.71 $27.71 22,802,061
2023-09-05 $27.76 $27.82 $27.52 $27.63 $27.63 44,259,991
2023-09-01 $27.87 $28.45 $27.86 $28.04 $28.04 52,020,950
2023-08-31 $27.51 $27.55 $27.27 $27.40 $27.40 38,649,379
2023-08-30 $27.58 $27.84 $27.57 $27.76 $27.76 34,461,389
2023-08-29 $27.74 $28.04 $27.60 $27.95 $27.95 55,139,656
2023-08-28 $27.21 $27.53 $27.12 $27.41 $27.41 36,505,889
2023-08-25 $26.80 $26.83 $26.46 $26.77 $26.77 36,757,659
2023-08-24 $26.96 $27.05 $26.71 $26.82 $26.82 30,726,239
2023-08-23 $26.37 $26.79 $26.35 $26.70 $26.70 42,683,066
2023-08-22 $26.35 $26.40 $26.04 $26.14 $26.14 26,948,013
2023-08-21 $25.95 $26.16 $25.85 $26.15 $26.15 32,839,167
2023-08-18 $26.20 $26.36 $26.08 $26.19 $26.19 57,397,544
2023-08-17 $27.23 $27.23 $26.81 $26.85 $26.85 32,698,270
2023-08-16 $26.73 $26.90 $26.60 $26.65 $26.65 38,493,649
2023-08-15 $27.50 $27.50 $27.13 $27.21 $27.21 32,245,575
2023-08-14 $27.50 $27.79 $27.35 $27.66 $27.66 31,446,989
2023-08-11 $28.08 $28.09 $27.72 $27.92 $27.92 55,058,223
2023-08-10 $28.94 $29.34 $28.71 $28.83 $28.83 28,872,820
2023-08-09 $28.75 $28.80 $28.35 $28.60 $28.60 23,902,571
2023-08-08 $28.35 $28.51 $28.14 $28.48 $28.48 28,574,477
2023-08-07 $29.33 $29.33 $28.79 $29.02 $29.02 20,298,925
2023-08-04 $29.43 $29.57 $29.11 $29.13 $29.13 34,826,681
2023-08-03 $29.32 $29.66 $29.28 $29.55 $29.55 40,636,280
2023-08-02 $29.15 $29.16 $28.73 $28.77 $28.77 42,680,638
2023-08-01 $29.88 $29.94 $29.62 $29.68 $29.68 34,026,981
2023-07-31 $30.09 $30.54 $29.98 $30.42 $30.42 41,715,318
2023-07-28 $29.65 $30.08 $29.62 $30.08 $30.08 61,385,038
2023-07-27 $28.97 $29.01 $28.44 $28.50 $28.50 30,760,103
2023-07-26 $28.47 $29.03 $28.46 $28.97 $28.97 27,951,910
2023-07-25 $28.97 $29.05 $28.52 $28.56 $28.56 30,971,594
2023-07-24 $27.38 $28.45 $27.31 $28.21 $28.21 43,746,433
2023-07-21 $27.82 $27.88 $27.55 $27.62 $27.62 13,657,648
2023-07-20 $27.57 $27.71 $27.46 $27.60 $27.60 16,840,391
2023-07-19 $27.88 $28.07 $27.69 $27.70 $27.70 30,152,327
2023-07-18 $27.73 $27.81 $27.33 $27.52 $27.52 33,863,664
2023-07-17 $27.95 $28.21 $27.78 $28.15 $28.15 26,913,781
2023-07-14 $28.44 $28.44 $28.21 $28.29 $28.29 28,189,358
2023-07-13 $28.49 $28.82 $28.47 $28.80 $28.80 33,461,484
2023-07-12 $27.88 $28.22 $27.78 $28.16 $28.16 47,207,166
2023-07-11 $27.18 $27.35 $26.97 $27.34 $27.34 22,167,799
2023-07-10 $26.87 $27.23 $26.84 $27.16 $27.16 16,661,481
2023-07-07 $26.74 $27.34 $26.74 $27.18 $27.18 41,733,506
2023-07-06 $26.72 $26.84 $26.50 $26.60 $26.60 36,824,199
2023-07-05 $27.44 $27.45 $27.28 $27.39 $27.39 21,154,047
2023-07-03 $27.76 $27.97 $27.65 $27.71 $27.71 26,578,806
2023-06-30 $27.17 $27.32 $27.09 $27.19 $27.19 19,670,846
2023-06-29 $26.92 $27.03 $26.88 $26.94 $26.94 24,342,116
2023-06-28 $27.38 $27.39 $27.19 $27.37 $27.37 16,775,588
2023-06-27 $27.47 $27.61 $27.40 $27.60 $27.60 26,468,337
2023-06-26 $27.00 $27.21 $26.96 $27.01 $27.01 18,872,605
2023-06-23 $27.03 $27.05 $26.76 $26.87 $26.87 28,700,548
2023-06-22 $27.41 $27.51 $27.23 $27.44 $27.44 15,072,142
2023-06-21 $27.52 $27.73 $27.43 $27.50 $27.50 21,544,707
2023-06-20 $28.09 $28.17 $27.61 $27.67 $27.67 52,582,891
2023-06-16 $29.24 $29.25 $28.79 $28.91 $28.91 31,172,922
2023-06-15 $28.93 $29.08 $28.76 $29.08 $29.08 39,549,431
2023-06-14 $28.07 $28.57 $28.03 $28.45 $28.45 35,496,398
2023-06-13 $28.09 $28.31 $28.00 $28.07 $28.07 22,651,868
2023-06-12 $27.82 $27.89 $27.74 $27.75 $27.75 18,292,981
2023-06-09 $27.92 $28.02 $27.78 $27.82 $27.82 20,194,863
2023-06-08 $27.67 $27.92 $27.65 $27.79 $27.79 31,272,286
2023-06-07 $27.69 $27.96 $27.49 $27.50 $27.50 30,327,201
2023-06-06 $27.37 $28.06 $27.31 $27.99 $27.83 39,715,002
2023-06-05 $27.26 $27.44 $27.15 $27.39 $27.39 20,666,947
2023-06-02 $27.33 $27.62 $27.33 $27.43 $27.43 58,101,811
2023-06-01 $25.97 $26.74 $25.96 $26.63 $26.63 43,154,094
2023-05-31 $25.87 $25.98 $25.51 $25.97 $25.97 37,158,937
2023-05-30 $26.41 $26.48 $25.91 $26.04 $26.04 41,485,880
2023-05-26 $26.53 $26.92 $26.43 $26.83 $26.83 25,118,918
2023-05-25 $26.72 $26.73 $26.34 $26.39 $26.39 35,351,857
2023-05-24 $27.20 $27.26 $26.89 $26.94 $26.94 37,998,102
2023-05-23 $27.82 $27.90 $27.48 $27.49 $27.49 36,146,201
2023-05-22 $28.32 $28.62 $28.31 $28.35 $28.35 23,553,230
2023-05-19 $27.89 $27.97 $27.80 $27.90 $27.90 22,347,082
2023-05-18 $28.40 $28.43 $27.90 $28.05 $28.05 34,716,901
2023-05-17 $28.25 $28.48 $28.16 $28.44 $28.44 26,237,575
2023-05-16 $28.50 $28.82 $28.49 $28.74 $28.74 26,526,230
2023-05-15 $28.56 $29.06 $28.42 $29.04 $29.04 48,130,434
2023-05-12 $28.12 $28.13 $27.73 $27.79 $27.79 30,844,627
2023-05-11 $28.22 $28.57 $28.17 $28.54 $28.54 27,595,020
2023-05-10 $28.14 $28.35 $28.04 $28.24 $28.24 22,425,585
2023-05-09 $28.19 $28.47 $28.14 $28.44 $28.44 22,820,118
2023-05-08 $29.00 $29.01 $28.78 $28.89 $28.89 21,775,260
2023-05-05 $28.48 $28.72 $28.35 $28.67 $28.67 19,259,492
2023-05-04 $28.11 $28.39 $28.10 $28.30 $28.30 32,222,986
2023-05-03 $27.61 $27.75 $27.49 $27.56 $27.56 23,905,372
2023-05-02 $27.92 $27.93 $27.47 $27.69 $27.69 32,574,504
2023-05-01 $28.24 $28.46 $28.19 $28.22 $28.22 20,397,610
2023-04-28 $28.15 $28.35 $28.08 $28.33 $28.33 20,341,432
2023-04-27 $27.89 $28.27 $27.85 $28.19 $28.19 23,274,933
2023-04-26 $28.03 $28.08 $27.74 $27.80 $27.80 29,979,057
2023-04-25 $27.60 $27.64 $27.28 $27.35 $27.35 42,267,363
2023-04-24 $28.24 $28.26 $28.02 $28.11 $28.11 24,197,787
2023-04-21 $28.43 $28.50 $28.25 $28.40 $28.40 27,016,699
2023-04-20 $29.02 $29.21 $28.73 $28.82 $28.82 23,301,796
2023-04-19 $28.97 $29.09 $28.88 $29.01 $29.01 19,982,770
2023-04-18 $29.61 $29.66 $29.30 $29.37 $29.37 17,830,547
2023-04-17 $29.39 $29.50 $29.25 $29.49 $29.49 29,762,678
2023-04-14 $28.93 $28.98 $28.61 $28.71 $28.71 21,020,153
2023-04-13 $29.00 $29.13 $28.92 $29.07 $29.07 29,611,945
2023-04-12 $29.04 $29.08 $28.33 $28.41 $28.41 44,014,055
2023-04-11 $29.46 $29.53 $29.18 $29.21 $29.21 31,524,046
2023-04-10 $29.06 $29.20 $28.96 $29.19 $29.19 23,139,682
2023-04-06 $28.96 $29.41 $28.89 $29.29 $29.29 29,216,909
2023-04-05 $29.20 $29.20 $28.75 $28.93 $28.93 34,422,438
2023-04-04 $29.13 $29.35 $29.01 $29.27 $29.27 39,702,118
2023-04-03 $29.50 $29.57 $29.30 $29.40 $29.40 27,890,684
2023-03-31 $29.68 $29.78 $29.45 $29.53 $29.53 27,696,419
2023-03-30 $29.71 $30.01 $29.62 $29.91 $29.91 38,116,952
2023-03-29 $29.29 $29.54 $29.09 $29.41 $29.41 31,586,264
2023-03-28 $29.07 $29.42 $28.95 $29.40 $29.40 45,880,024
2023-03-27 $28.28 $28.36 $28.09 $28.24 $28.24 28,465,359
2023-03-24 $28.62 $28.93 $28.62 $28.83 $28.83 19,793,604
2023-03-23 $29.01 $29.31 $28.71 $28.95 $28.95 42,660,293
2023-03-22 $28.24 $28.48 $28.05 $28.07 $28.07 21,821,668
2023-03-21 $27.85 $28.05 $27.76 $27.98 $27.98 30,148,464
2023-03-20 $27.38 $27.83 $27.28 $27.59 $27.59 25,374,685
2023-03-17 $27.82 $27.89 $27.41 $27.61 $27.61 27,744,035
2023-03-16 $27.17 $27.72 $27.15 $27.68 $27.68 30,211,326
2023-03-15 $27.26 $27.38 $26.99 $27.33 $27.33 45,984,619
2023-03-14 $27.47 $27.77 $27.37 $27.72 $27.72 24,364,995
2023-03-13 $27.41 $27.75 $27.34 $27.54 $27.54 45,574,567
2023-03-10 $27.34 $27.59 $27.20 $27.37 $27.37 36,040,954
2023-03-09 $27.99 $27.99 $27.31 $27.39 $27.39 51,527,950
2023-03-08 $28.41 $28.56 $28.34 $28.44 $28.44 22,861,197
2023-03-07 $29.11 $29.13 $28.71 $28.75 $28.75 36,243,421
2023-03-06 $29.42 $29.59 $29.25 $29.28 $29.28 22,389,718
2023-03-03 $29.57 $29.68 $29.49 $29.61 $29.61 19,891,249
2023-03-02 $29.08 $29.68 $29.02 $29.65 $29.65 33,074,092
2023-03-01 $29.26 $29.32 $28.99 $29.12 $29.12 52,401,006
2023-02-28 $28.02 $28.22 $27.88 $27.96 $27.96 29,855,647
2023-02-27 $28.31 $28.34 $28.13 $28.28 $28.28 29,314,707
2023-02-24 $28.00 $28.19 $27.75 $27.91 $27.91 47,133,996
2023-02-23 $29.38 $29.44 $28.58 $28.78 $28.78 32,680,825
2023-02-22 $29.15 $29.25 $28.82 $28.94 $28.94 28,235,920
2023-02-21 $29.29 $29.52 $29.16 $29.19 $29.19 29,086,199
2023-02-17 $29.61 $29.69 $29.34 $29.53 $29.53 35,919,105
2023-02-16 $29.90 $30.34 $29.83 $30.14 $30.14 26,926,860
2023-02-15 $29.90 $30.12 $29.82 $30.12 $30.12 29,638,537
2023-02-14 $30.15 $30.45 $30.02 $30.36 $30.36 23,639,855
2023-02-13 $30.56 $30.77 $30.41 $30.64 $30.64 25,953,402
2023-02-10 $30.44 $30.49 $29.97 $30.14 $30.14 42,700,058
2023-02-09 $31.25 $31.35 $30.92 $31.02 $31.02 42,052,555
2023-02-08 $30.64 $30.69 $30.30 $30.45 $30.45 21,434,691
2023-02-07 $30.88 $30.99 $30.50 $30.88 $30.88 26,173,457
2023-02-06 $30.40 $30.69 $30.23 $30.62 $30.62 38,468,170
2023-02-03 $31.43 $31.59 $31.04 $31.09 $31.09 45,202,627
2023-02-02 $32.28 $32.29 $31.74 $31.87 $31.87 46,926,240
2023-02-01 $32.25 $32.68 $32.03 $32.51 $32.51 43,140,679
2023-01-31 $31.78 $31.97 $31.58 $31.80 $31.80 39,135,908
2023-01-30 $32.21 $32.34 $31.88 $32.00 $32.00 60,027,616
2023-01-27 $33.36 $33.38 $33.05 $33.23 $33.23 30,644,925
2023-01-26 $33.22 $33.34 $33.01 $33.29 $33.29 34,186,840
2023-01-25 $32.70 $32.88 $32.39 $32.86 $32.86 22,231,984
2023-01-24 $32.63 $32.87 $32.55 $32.79 $32.79 24,177,615
2023-01-23 $32.75 $33.04 $32.56 $32.85 $32.85 32,303,984
2023-01-20 $32.14 $32.51 $32.03 $32.49 $32.49 59,463,197
2023-01-19 $31.41 $31.80 $31.39 $31.70 $31.70 48,123,492
2023-01-18 $31.72 $31.80 $31.07 $31.08 $31.08 33,976,592
2023-01-17 $31.64 $31.67 $31.33 $31.39 $31.39 48,179,629
2023-01-13 $31.76 $32.14 $31.75 $32.09 $32.09 51,831,483
2023-01-12 $31.75 $31.75 $31.33 $31.64 $31.64 52,925,059
2023-01-11 $31.69 $32.03 $31.54 $31.91 $31.91 40,911,082
2023-01-10 $31.34 $31.62 $31.15 $31.59 $31.59 35,854,816
2023-01-09 $31.56 $31.61 $31.16 $31.20 $31.20 36,571,719
2023-01-06 $30.85 $31.25 $30.59 $31.20 $31.20 39,044,790
2023-01-05 $30.69 $31.23 $30.61 $31.12 $31.12 37,011,540
2023-01-04 $30.35 $31.19 $30.20 $31.19 $31.19 70,109,143
2023-01-03 $29.06 $29.54 $29.04 $29.32 $29.32 41,414,461
2022-12-30 $28.50 $28.75 $28.24 $28.30 $28.30 32,498,658
2022-12-29 $28.59 $29.02 $28.48 $29.01 $29.01 44,262,086
2022-12-28 $28.81 $28.90 $28.16 $28.16 $28.16 46,898,813
2022-12-27 $28.40 $29.31 $28.30 $29.12 $29.12 59,256,530
2022-12-23 $28.11 $28.18 $27.77 $27.80 $27.80 17,315,101
2022-12-22 $28.22 $28.36 $27.74 $27.96 $27.96 25,589,108
2022-12-21 $27.60 $28.15 $27.44 $28.13 $28.13 32,658,980
2022-12-20 $27.37 $27.72 $27.34 $27.36 $27.36 29,347,575
2022-12-19 $28.10 $28.14 $27.75 $27.78 $27.78 21,400,811
2022-12-16 $28.07 $28.30 $27.93 $27.94 $27.94 31,091,934
2022-12-15 $28.63 $28.88 $27.75 $27.86 $27.86 57,045,986
2022-12-14 $28.44 $28.69 $28.30 $28.54 $28.54 43,071,426
2022-12-13 $28.91 $29.13 $28.21 $28.36 $28.36 52,967,672
2022-12-12 $28.76 $28.78 $28.30 $28.61 $28.02 43,727,902
2022-12-09 $29.38 $29.48 $28.93 $28.95 $28.36 40,721,271
2022-12-08 $28.98 $29.21 $28.82 $29.10 $28.50 58,068,953
2022-12-07 $28.04 $28.37 $27.88 $28.18 $27.60 45,339,117
2022-12-06 $28.90 $29.06 $28.58 $28.80 $28.21 42,318,590
2022-12-05 $28.97 $29.00 $28.31 $28.44 $27.86 34,671,338
2022-12-02 $27.49 $28.70 $27.43 $28.53 $27.95 63,439,140
2022-12-01 $27.81 $28.02 $27.59 $27.74 $27.17 52,796,656
2022-11-30 $27.74 $28.37 $27.68 $28.16 $27.58 85,043,177
2022-11-29 $26.74 $26.98 $26.67 $26.85 $26.30 57,973,207
2022-11-28 $25.19 $25.87 $25.17 $25.55 $25.03 31,342,236
2022-11-25 $25.46 $25.54 $25.32 $25.33 $24.81 18,347,198
2022-11-23 $25.68 $25.86 $25.60 $25.77 $25.24 23,211,057
2022-11-22 $25.28 $25.51 $25.17 $25.44 $24.92 27,663,313
2022-11-21 $25.76 $25.94 $25.59 $25.69 $25.16 42,197,099
2022-11-18 $26.38 $26.39 $26.01 $26.09 $26.09 50,705,339
2022-11-17 $25.74 $26.98 $25.72 $26.93 $26.93 51,788,590
2022-11-16 $26.65 $26.70 $26.22 $26.31 $26.31 31,762,165
2022-11-15 $26.93 $27.13 $26.60 $26.91 $26.91 65,263,858
2022-11-14 $25.70 $25.83 $25.45 $25.59 $25.59 39,972,241
2022-11-11 $25.30 $25.61 $25.16 $25.45 $25.45 66,206,905
2022-11-10 $24.07 $24.41 $23.97 $24.36 $24.36 53,806,156
2022-11-09 $23.34 $23.41 $22.95 $22.96 $22.96 49,711,097
2022-11-08 $23.79 $24.08 $23.56 $23.94 $23.94 28,763,657
2022-11-07 $24.17 $24.37 $23.84 $23.96 $23.96 37,483,918
2022-11-04 $23.75 $23.85 $23.21 $23.84 $23.84 82,292,490
2022-11-03 $21.60 $22.28 $21.59 $22.16 $22.16 45,230,127
2022-11-02 $22.03 $22.41 $21.88 $21.94 $21.94 62,052,280
2022-11-01 $22.15 $22.27 $21.81 $21.84 $21.84 52,793,385
2022-10-31 $20.92 $21.16 $20.87 $20.95 $20.95 36,103,701
2022-10-28 $21.39 $21.55 $21.23 $21.54 $21.54 35,759,019
2022-10-27 $22.26 $22.59 $22.14 $22.16 $22.16 52,382,416
2022-10-26 $21.97 $22.96 $21.94 $22.76 $22.76 65,975,083
2022-10-25 $22.01 $22.18 $21.85 $21.94 $21.94 39,349,512
2022-10-24 $21.75 $21.76 $20.94 $21.53 $21.53 101,762,203
2022-10-21 $23.61 $23.93 $23.43 $23.92 $23.92 31,666,455
2022-10-20 $23.74 $24.26 $23.71 $23.77 $23.77 30,604,664
2022-10-19 $24.09 $24.18 $23.59 $23.66 $23.66 39,803,301
2022-10-18 $25.17 $25.23 $24.54 $24.70 $24.70 30,537,009
2022-10-17 $24.73 $25.06 $24.70 $24.90 $24.90 29,210,248
2022-10-14 $24.83 $24.85 $24.14 $24.16 $24.16 28,036,119
2022-10-13 $23.94 $24.70 $23.78 $24.50 $24.50 42,197,076
2022-10-12 $24.75 $25.04 $24.66 $24.71 $24.71 26,592,420
2022-10-11 $25.07 $25.18 $24.70 $24.87 $24.87 38,691,830
2022-10-10 $25.91 $25.92 $25.48 $25.57 $25.57 32,658,284
2022-10-07 $26.63 $26.75 $26.33 $26.37 $26.37 33,942,421
2022-10-06 $27.02 $27.23 $26.93 $27.01 $27.01 23,202,121
2022-10-05 $27.17 $27.39 $26.97 $27.22 $27.22 36,720,520
2022-10-04 $26.58 $27.27 $26.54 $27.02 $27.02 62,108,224
2022-10-03 $25.81 $26.05 $25.65 $25.97 $25.97 24,684,230
2022-09-30 $25.75 $26.15 $25.74 $25.86 $25.86 30,380,286
2022-09-29 $26.06 $26.09 $25.72 $25.95 $25.95 35,587,931
2022-09-28 $26.22 $26.87 $26.16 $26.82 $26.82 28,951,284
2022-09-27 $26.87 $27.13 $26.37 $26.53 $26.53 57,383,518
2022-09-26 $26.86 $27.07 $26.73 $26.77 $26.77 34,716,655
2022-09-23 $26.57 $26.69 $26.42 $26.61 $26.61 53,997,939
2022-09-22 $27.21 $27.33 $26.96 $26.97 $26.97 19,118,979
2022-09-21 $27.56 $27.59 $27.11 $27.13 $27.13 33,565,679
2022-09-20 $27.96 $28.11 $27.78 $27.87 $27.87 23,566,802
2022-09-19 $27.76 $28.09 $27.74 $28.09 $28.09 22,361,585
2022-09-16 $28.12 $28.14 $27.86 $27.99 $27.99 28,082,362
2022-09-15 $28.43 $28.72 $28.32 $28.42 $28.42 25,180,997
2022-09-14 $28.52 $28.57 $28.32 $28.53 $28.53 26,794,457
2022-09-13 $28.79 $29.06 $28.46 $28.50 $28.50 44,055,693
2022-09-12 $29.56 $29.77 $29.38 $29.75 $29.75 25,003,298
2022-09-09 $29.28 $29.52 $29.23 $29.37 $29.37 27,717,987
2022-09-08 $28.54 $28.77 $28.42 $28.66 $28.66 29,173,501
2022-09-07 $28.72 $29.09 $28.60 $29.03 $29.03 23,371,324
2022-09-06 $28.96 $28.99 $28.66 $28.68 $28.68 27,760,809
2022-09-02 $29.57 $29.66 $29.21 $29.26 $29.26 32,560,429
2022-09-01 $29.82 $29.97 $29.55 $29.87 $29.87 31,903,144
2022-08-31 $30.40 $30.65 $30.14 $30.21 $30.21 33,956,694
2022-08-30 $30.17 $30.24 $29.49 $29.60 $29.60 50,495,624
2022-08-29 $30.63 $30.95 $30.40 $30.42 $30.42 24,036,030
2022-08-26 $31.65 $31.72 $30.66 $30.70 $30.70 39,041,440
2022-08-25 $30.30 $30.96 $30.16 $30.96 $30.96 77,117,845
2022-08-24 $28.93 $29.81 $28.86 $29.48 $29.48 30,344,418
2022-08-23 $29.27 $29.44 $28.96 $29.35 $29.35 22,461,779
2022-08-22 $29.33 $29.56 $29.33 $29.40 $29.40 25,185,790
2022-08-19 $29.28 $29.44 $29.11 $29.18 $29.18 25,977,861
2022-08-18 $29.52 $29.54 $29.16 $29.35 $29.35 25,479,059
2022-08-17 $29.69 $29.90 $29.62 $29.67 $29.67 27,302,097
2022-08-16 $29.65 $29.84 $29.60 $29.73 $29.73 20,140,390
2022-08-15 $29.88 $30.16 $29.83 $30.08 $30.08 18,439,304
2022-08-12 $29.72 $30.24 $29.71 $30.24 $30.24 19,525,324
2022-08-11 $29.99 $30.61 $29.97 $30.07 $30.07 35,109,465
2022-08-10 $29.35 $29.58 $29.12 $29.53 $29.53 23,083,664
2022-08-09 $29.82 $29.96 $29.63 $29.68 $29.68 16,900,177
2022-08-08 $29.99 $30.14 $29.81 $29.87 $29.87 18,355,998
2022-08-05 $29.93 $30.19 $29.86 $30.14 $30.14 21,419,293
2022-08-04 $30.64 $30.85 $30.29 $30.48 $30.48 30,154,026
2022-08-03 $29.72 $30.08 $29.52 $30.01 $30.01 27,209,237
2022-08-02 $29.38 $30.21 $29.28 $29.76 $29.76 54,806,912
2022-08-01 $29.95 $30.16 $29.62 $29.97 $29.97 33,022,011
2022-07-29 $30.24 $30.44 $30.07 $30.38 $30.38 42,773,723
2022-07-28 $31.55 $31.64 $30.92 $31.40 $31.40 25,356,785
2022-07-27 $31.56 $31.86 $31.28 $31.81 $31.81 24,480,047
2022-07-26 $31.88 $31.99 $31.38 $31.45 $31.45 18,563,724
2022-07-25 $31.48 $31.58 $31.29 $31.56 $31.56 25,447,128
2022-07-22 $31.77 $31.81 $31.21 $31.30 $31.30 24,651,335
2022-07-21 $31.63 $32.01 $31.63 $32.01 $32.01 23,871,067
2022-07-20 $31.87 $32.01 $31.57 $31.75 $31.75 26,856,498
2022-07-19 $31.82 $32.00 $31.62 $31.95 $31.95 26,265,355
2022-07-18 $31.86 $32.15 $31.56 $31.63 $31.63 33,670,029
2022-07-15 $30.96 $31.04 $30.42 $31.03 $31.03 35,448,504
2022-07-14 $31.49 $31.51 $31.09 $31.29 $31.29 36,673,508
2022-07-13 $31.36 $32.04 $31.31 $31.74 $31.74 33,039,523
2022-07-12 $32.05 $32.17 $31.75 $31.98 $31.98 29,610,018
2022-07-11 $32.49 $32.54 $32.06 $32.17 $32.17 49,526,043
2022-07-08 $33.67 $33.93 $33.45 $33.62 $33.62 31,902,436
2022-07-07 $33.77 $34.26 $33.70 $34.07 $34.07 35,909,242
2022-07-06 $33.50 $33.55 $32.97 $33.35 $33.35 38,022,801
2022-07-05 $33.29 $33.83 $33.08 $33.78 $33.78 44,096,977
2022-07-01 $33.73 $34.12 $33.48 $33.94 $33.94 40,276,560
2022-06-30 $33.60 $33.92 $33.24 $33.91 $33.91 42,275,551
2022-06-29 $33.81 $33.96 $33.67 $33.94 $33.94 26,596,584
2022-06-28 $34.55 $34.83 $34.03 $34.13 $34.13 28,941,822
2022-06-27 $34.43 $34.51 $34.01 $34.12 $34.12 33,253,644
2022-06-24 $33.50 $33.89 $33.43 $33.84 $33.84 44,152,608
2022-06-23 $32.91 $33.28 $32.53 $32.94 $32.94 42,129,112
2022-06-22 $32.38 $32.77 $32.33 $32.44 $32.44 33,056,294
2022-06-21 $32.93 $33.16 $32.74 $33.03 $33.03 42,013,560
2022-06-17 $32.88 $32.99 $31.97 $32.23 $32.23 52,803,683
2022-06-16 $31.75 $31.96 $31.43 $31.65 $31.65 47,397,161
2022-06-15 $32.75 $33.13 $32.39 $32.92 $32.92 47,354,154
2022-06-14 $31.91 $32.42 $31.79 $32.28 $32.28 42,078,614
2022-06-13 $31.87 $32.12 $31.13 $31.31 $31.31 48,884,060
2022-06-10 $33.11 $33.32 $32.50 $32.74 $32.74 32,614,657
2022-06-09 $33.37 $33.56 $32.70 $32.72 $32.72 49,351,449
2022-06-08 $33.74 $34.30 $33.62 $34.16 $34.01 56,216,125
2022-06-07 $32.68 $33.28 $32.56 $33.25 $33.10 30,512,145
2022-06-06 $33.00 $33.22 $32.57 $32.75 $32.60 42,953,575
2022-06-03 $32.14 $32.23 $31.82 $31.87 $31.73 32,678,850
2022-06-02 $31.66 $32.47 $31.64 $32.44 $32.30 31,535,629
2022-06-01 $32.04 $32.12 $31.30 $31.53 $31.39 36,495,965
2022-05-31 $32.32 $32.40 $31.82 $31.86 $31.72 49,882,446
2022-05-27 $30.82 $30.94 $30.49 $30.94 $30.80 20,686,055
2022-05-26 $29.72 $30.80 $29.70 $30.72 $30.58 45,761,633
2022-05-25 $29.46 $29.68 $29.32 $29.56 $29.43 28,305,128
2022-05-24 $29.67 $29.69 $29.07 $29.19 $29.06 44,341,640
2022-05-23 $30.39 $30.43 $30.11 $30.35 $30.22 23,514,129
2022-05-20 $30.70 $30.89 $29.96 $30.42 $30.28 31,331,670
2022-05-19 $29.75 $30.45 $29.74 $30.30 $30.17 31,645,663
2022-05-18 $30.11 $30.32 $29.59 $29.62 $29.49 29,222,091
2022-05-17 $30.67 $30.83 $30.10 $30.47 $30.33 38,858,269
2022-05-16 $29.47 $29.78 $29.34 $29.57 $29.44 17,894,439
2022-05-13 $28.96 $29.63 $28.94 $29.61 $29.48 39,524,860
2022-05-12 $28.25 $28.72 $27.83 $28.34 $28.21 47,234,605
2022-05-11 $28.93 $29.26 $28.28 $28.34 $28.21 42,376,628
2022-05-10 $28.68 $28.74 $27.99 $28.33 $28.20 46,312,268
2022-05-09 $28.44 $28.71 $27.89 $28.01 $27.89 57,234,938
2022-05-06 $29.56 $29.66 $29.00 $29.07 $28.94 52,125,022
2022-05-05 $30.63 $30.76 $29.72 $30.00 $29.87 52,242,829
2022-05-04 $30.85 $31.69 $30.68 $31.66 $31.52 41,497,156
2022-05-03 $31.49 $31.69 $31.25 $31.52 $31.38 37,495,439
2022-05-02 $30.81 $31.18 $30.48 $31.07 $30.93 48,913,902
2022-04-29 $31.59 $31.79 $30.88 $30.94 $30.80 66,729,026
2022-04-28 $29.75 $29.85 $29.24 $29.70 $29.57 38,035,822
2022-04-27 $29.11 $29.70 $29.11 $29.47 $29.34 61,489,564
2022-04-26 $29.02 $29.04 $28.55 $28.56 $28.43 37,196,979
2022-04-25 $28.63 $29.23 $28.52 $29.18 $29.05 54,395,284
2022-04-22 $29.73 $30.33 $29.47 $29.51 $29.38 47,891,540
2022-04-21 $30.07 $30.18 $29.19 $29.24 $29.11 51,838,723
2022-04-20 $30.88 $30.91 $30.13 $30.13 $30.00 42,372,484
2022-04-19 $30.86 $31.09 $30.53 $31.04 $30.90 29,185,357
2022-04-18 $31.29 $31.51 $30.98 $31.35 $31.21 33,395,647
2022-04-14 $31.93 $32.00 $31.62 $31.64 $31.50 24,839,657
2022-04-13 $31.59 $32.08 $31.49 $32.00 $31.86 32,892,339
2022-04-12 $31.94 $31.97 $31.34 $31.39 $31.25 41,435,780
2022-04-11 $31.70 $31.96 $31.42 $31.51 $31.37 49,128,461
2022-04-08 $32.31 $32.60 $32.19 $32.28 $32.14 26,536,032
2022-04-07 $32.54 $32.64 $32.04 $32.25 $32.11 34,133,673
2022-04-06 $32.98 $33.05 $32.46 $32.74 $32.59 43,614,197
2022-04-05 $34.15 $34.16 $33.36 $33.39 $33.24 40,261,647
2022-04-04 $33.97 $34.39 $33.78 $34.33 $34.18 40,553,922
2022-04-01 $33.49 $33.78 $32.96 $33.20 $33.05 53,655,741
2022-03-31 $32.74 $32.77 $31.96 $31.97 $31.83 42,766,011
2022-03-30 $33.11 $33.62 $33.06 $33.14 $32.99 44,718,756
2022-03-29 $33.45 $33.73 $33.20 $33.32 $33.17 44,333,742
2022-03-28 $32.41 $32.72 $32.19 $32.62 $32.48 35,459,278
2022-03-25 $31.83 $32.23 $31.69 $32.12 $31.98 33,940,867
2022-03-24 $32.50 $32.72 $32.11 $32.61 $32.47 53,219,514
2022-03-23 $32.68 $33.68 $32.37 $32.97 $32.82 46,903,380
2022-03-22 $32.96 $33.43 $32.78 $33.18 $33.03 50,664,004
2022-03-21 $31.84 $32.20 $31.23 $31.78 $31.64 78,956,385
2022-03-18 $31.64 $33.49 $31.52 $33.17 $33.02 90,910,924
2022-03-17 $31.73 $31.74 $30.85 $31.61 $31.47 80,360,726
2022-03-16 $30.24 $32.97 $29.86 $32.82 $32.67 165,327,124
2022-03-15 $26.44 $27.47 $26.13 $27.07 $26.95 116,703,755
2022-03-14 $27.77 $28.16 $27.06 $27.12 $27.00 88,118,799
2022-03-11 $30.56 $30.63 $29.05 $29.07 $28.94 54,458,441
2022-03-10 $30.81 $30.81 $30.26 $30.35 $30.22 59,032,932
2022-03-09 $31.52 $31.84 $31.27 $31.79 $31.65 40,441,978
2022-03-08 $31.59 $31.83 $31.00 $31.27 $31.13 62,576,828
2022-03-07 $32.22 $32.58 $31.72 $31.72 $31.58 52,304,628
2022-03-04 $33.17 $33.49 $32.85 $32.97 $32.82 38,167,242
2022-03-03 $34.38 $34.47 $33.64 $33.69 $33.54 37,919,353
2022-03-02 $34.83 $34.86 $34.22 $34.57 $34.42 32,643,834
2022-03-01 $34.81 $35.25 $34.63 $34.83 $34.68 38,538,884
2022-02-28 $34.66 $35.01 $34.61 $34.90 $34.75 42,867,431
2022-02-25 $34.82 $35.26 $34.51 $35.22 $35.06 37,215,512
2022-02-24 $33.90 $35.12 $33.87 $35.05 $34.89 47,219,575
2022-02-23 $36.02 $36.06 $35.29 $35.31 $35.15 28,959,348
2022-02-22 $35.90 $36.10 $35.59 $35.73 $35.57 42,451,898
2022-02-18 $37.18 $37.19 $36.61 $36.71 $36.55 43,084,395
2022-02-17 $38.02 $38.34 $37.69 $37.79 $37.62 32,792,197
2022-02-16 $37.82 $38.26 $37.72 $38.10 $37.93 26,391,290
2022-02-15 $37.49 $37.88 $37.42 $37.86 $37.69 32,642,801
2022-02-14 $37.44 $37.49 $37.08 $37.29 $37.12 32,253,930
2022-02-11 $38.32 $38.49 $37.55 $37.65 $37.48 41,388,734
2022-02-10 $38.18 $38.90 $38.12 $38.30 $38.13 29,612,271
2022-02-09 $38.42 $38.79 $38.26 $38.77 $38.60 35,321,910
2022-02-08 $37.45 $38.12 $37.43 $38.12 $37.95 28,352,739
2022-02-07 $37.79 $37.95 $37.61 $37.75 $37.58 26,002,765
2022-02-04 $37.59 $38.11 $37.53 $37.98 $37.81 34,561,485
2022-02-03 $37.60 $37.94 $37.43 $37.63 $37.46 29,764,993
2022-02-02 $38.35 $38.37 $37.56 $37.86 $37.69 24,978,043
2022-02-01 $38.04 $38.20 $37.66 $38.19 $38.02 27,685,715
2022-01-31 $36.92 $37.96 $36.81 $37.94 $37.77 45,325,310
2022-01-28 $36.05 $36.20 $35.61 $36.20 $36.04 32,211,397
2022-01-27 $36.75 $36.77 $36.27 $36.31 $36.15 37,948,007
2022-01-26 $37.86 $37.88 $36.91 $36.97 $36.81 39,073,607
2022-01-25 $37.50 $37.95 $37.38 $37.69 $37.52 37,831,007
2022-01-24 $37.81 $37.82 $36.90 $37.65 $37.48 49,737,518
2022-01-21 $39.02 $39.06 $38.21 $38.26 $38.09 39,613,309
2022-01-20 $39.38 $39.78 $38.92 $39.03 $38.86 52,574,969
2022-01-19 $37.88 $38.08 $37.72 $37.86 $37.69 31,112,433
2022-01-18 $37.34 $37.87 $37.23 $37.70 $37.53 41,903,208
2022-01-14 $38.00 $38.20 $37.82 $38.12 $37.95 33,318,126
2022-01-13 $38.35 $38.35 $37.70 $37.74 $37.57 36,251,252
2022-01-12 $38.55 $38.82 $38.29 $38.66 $38.49 44,415,414
2022-01-11 $36.93 $37.84 $36.76 $37.82 $37.65 43,829,231
2022-01-10 $36.75 $36.93 $36.37 $36.65 $36.49 35,178,232
2022-01-07 $36.42 $36.82 $36.32 $36.63 $36.47 37,717,668
2022-01-06 $35.59 $36.07 $35.42 $35.86 $35.70 40,368,549
2022-01-05 $35.45 $35.99 $35.23 $35.24 $35.08 39,640,797
2022-01-04 $36.29 $36.29 $35.75 $35.89 $35.73 35,152,730
2022-01-03 $36.46 $36.60 $36.03 $36.55 $36.39 24,485,164
2021-12-31 $36.73 $37.08 $36.56 $36.58 $36.42 22,705,444
2021-12-30 $35.80 $37.18 $35.79 $36.99 $36.83 48,073,537
2021-12-29 $35.86 $35.91 $35.42 $35.69 $35.53 23,265,481
2021-12-28 $36.38 $36.38 $36.06 $36.11 $35.95 21,858,753
2021-12-27 $36.44 $36.87 $36.44 $36.53 $36.37 22,307,694
2021-12-23 $36.32 $36.68 $36.17 $36.63 $36.47 14,961,069
2021-12-22 $36.25 $36.57 $36.09 $36.54 $36.38 20,008,258
2021-12-21 $35.90 $36.66 $35.90 $36.62 $36.46 30,001,210
2021-12-20 $35.76 $35.80 $35.38 $35.57 $35.41 35,018,238
2021-12-17 $36.23 $36.57 $36.03 $36.34 $36.18 33,169,314
2021-12-16 $37.16 $37.43 $36.72 $36.78 $36.62 37,298,772
2021-12-15 $36.90 $36.90 $36.11 $36.59 $36.43 60,296,078
2021-12-14 $37.23 $37.72 $37.20 $37.68 $37.51 30,267,030
2021-12-13 $38.19 $38.19 $37.59 $37.77 $37.60 29,845,356
2021-12-10 $38.83 $39.02 $38.69 $38.86 $38.25 20,489,671
2021-12-09 $38.79 $39.17 $38.73 $38.87 $38.26 25,096,109
2021-12-08 $38.61 $39.05 $38.47 $38.86 $38.25 30,989,132
2021-12-07 $38.80 $38.89 $38.58 $38.69 $38.08 33,573,937
2021-12-06 $37.33 $38.20 $37.19 $38.18 $37.58 40,764,990
2021-12-03 $38.29 $38.33 $37.13 $37.47 $36.88 50,425,810
2021-12-02 $38.58 $38.88 $38.05 $38.36 $37.76 49,075,647
2021-12-01 $38.61 $38.98 $38.10 $38.10 $37.50 36,373,389
2021-11-30 $38.29 $38.55 $37.83 $38.19 $37.59 39,205,348
2021-11-29 $38.84 $38.85 $38.29 $38.40 $37.79 25,197,330
2021-11-26 $38.94 $39.02 $38.50 $38.77 $38.16 33,937,175
2021-11-24 $39.61 $39.93 $39.45 $39.89 $39.26 19,579,643
2021-11-23 $39.96 $40.18 $39.65 $39.78 $39.15 22,084,406
2021-11-22 $40.36 $40.45 $39.79 $39.99 $39.36 23,952,389
2021-11-19 $40.50 $40.81 $40.44 $40.51 $39.87 18,674,671
2021-11-18 $40.51 $40.57 $40.07 $40.27 $39.64 35,991,979
2021-11-17 $41.77 $41.77 $41.08 $41.16 $40.51 23,236,671
2021-11-16 $41.68 $41.80 $41.38 $41.63 $40.97 27,896,321
2021-11-15 $41.46 $41.47 $41.11 $41.11 $40.46 24,685,617
2021-11-12 $41.12 $41.47 $41.04 $41.42 $40.77 26,364,923
2021-11-11 $40.83 $41.41 $40.74 $41.40 $40.75 56,716,558
2021-11-10 $39.83 $40.16 $39.58 $39.82 $39.19 29,855,570
2021-11-09 $39.58 $39.84 $39.35 $39.46 $38.84 28,067,622
2021-11-08 $39.68 $39.82 $39.52 $39.78 $39.15 26,559,676
2021-11-05 $39.93 $39.97 $39.26 $39.34 $38.72 27,004,583
2021-11-04 $40.52 $40.54 $39.98 $40.04 $39.41 21,496,142
2021-11-03 $40.08 $40.33 $39.88 $40.28 $39.65 24,156,879
2021-11-02 $40.27 $40.28 $39.89 $39.94 $39.31 31,256,011
2021-11-01 $40.24 $41.08 $40.22 $41.06 $40.41 25,325,899
2021-10-29 $40.65 $40.73 $40.17 $40.33 $39.69 28,991,007
2021-10-28 $40.89 $41.13 $40.63 $41.10 $40.45 23,245,644
2021-10-27 $41.01 $41.43 $40.98 $41.01 $40.36 26,347,174
2021-10-26 $42.12 $42.12 $41.40 $41.48 $40.83 30,385,634
2021-10-25 $42.35 $42.39 $42.07 $42.33 $41.66 15,178,875
2021-10-22 $42.39 $42.70 $42.05 $42.20 $41.54 16,138,983
2021-10-21 $42.03 $42.25 $41.94 $42.15 $41.49 16,639,328
2021-10-20 $42.42 $42.45 $41.99 $42.19 $41.53 20,715,817
2021-10-19 $41.55 $42.14 $41.47 $42.11 $41.45 34,020,776
2021-10-18 $40.70 $41.09 $40.66 $40.94 $40.29 17,807,952
2021-10-15 $40.49 $40.88 $40.36 $40.70 $40.06 25,678,761
2021-10-14 $40.41 $40.55 $40.01 $40.31 $39.67 26,951,650
2021-10-13 $40.13 $40.56 $40.13 $40.50 $39.86 26,706,754
2021-10-12 $40.02 $40.18 $39.66 $39.70 $39.07 22,368,957
2021-10-11 $40.56 $40.62 $39.90 $39.92 $39.29 24,026,727
2021-10-08 $39.69 $40.05 $39.58 $39.95 $39.32 22,003,448
2021-10-07 $39.00 $39.71 $38.95 $39.57 $38.95 41,061,255
2021-10-06 $37.56 $38.07 $37.48 $38.02 $37.42 19,991,299
2021-10-05 $37.90 $38.34 $37.88 $38.19 $37.59 24,315,993
2021-10-04 $38.05 $38.05 $37.46 $37.66 $37.07 29,372,506
2021-10-01 $38.84 $39.02 $38.28 $38.62 $38.01 27,433,523
2021-09-30 $38.87 $39.21 $38.87 $38.93 $38.32 23,070,095
2021-09-29 $38.97 $39.11 $38.54 $38.56 $37.95 15,947,188
2021-09-28 $39.03 $39.16 $38.64 $38.84 $38.23 22,064,822
2021-09-27 $38.43 $38.86 $38.19 $38.79 $38.18 21,781,034
2021-09-24 $38.47 $38.52 $38.21 $38.24 $37.64 25,009,761
2021-09-23 $39.00 $39.11 $38.85 $39.06 $38.44 28,138,022
2021-09-22 $39.09 $39.78 $39.09 $39.39 $38.77 42,655,968
2021-09-21 $38.56 $38.73 $38.42 $38.65 $38.04 30,514,429
2021-09-20 $38.59 $38.76 $37.86 $38.18 $37.58 52,657,804
2021-09-17 $39.99 $40.08 $39.73 $39.92 $39.29 23,903,353
2021-09-16 $39.54 $39.77 $39.35 $39.67 $39.04 25,555,549
2021-09-15 $40.06 $40.30 $39.84 $40.26 $39.63 25,411,836
2021-09-14 $40.85 $40.88 $40.50 $40.54 $39.90 28,698,822
2021-09-13 $41.48 $41.64 $41.20 $41.48 $40.83 18,022,837
2021-09-10 $42.08 $42.15 $41.54 $41.57 $40.91 18,903,793
2021-09-09 $41.34 $41.71 $41.22 $41.60 $40.94 23,933,583
2021-09-08 $42.39 $42.41 $41.88 $41.99 $41.33 21,434,343
2021-09-07 $42.14 $42.55 $42.11 $42.45 $41.78 29,195,040
2021-09-03 $41.33 $41.55 $41.28 $41.47 $40.82 10,364,552
2021-09-02 $41.75 $41.75 $41.36 $41.40 $40.75 16,801,952
2021-09-01 $41.46 $41.96 $41.45 $41.85 $41.19 29,113,043
2021-08-31 $40.81 $41.02 $40.73 $40.94 $40.29 30,038,760
2021-08-30 $39.98 $40.29 $39.72 $40.20 $39.57 15,599,482
2021-08-27 $40.11 $40.25 $39.94 $40.14 $39.51 16,713,126
2021-08-26 $40.01 $40.14 $39.81 $39.82 $39.19 29,059,088
2021-08-25 $40.50 $40.54 $40.27 $40.46 $39.82 20,182,213
2021-08-24 $40.26 $40.83 $40.26 $40.80 $40.16 37,310,291
2021-08-23 $39.04 $39.44 $38.91 $39.42 $38.80 30,171,402
2021-08-20 $38.46 $38.99 $38.44 $38.67 $38.06 33,103,578
2021-08-19 $39.03 $39.28 $38.93 $39.04 $38.42 32,988,786
2021-08-18 $40.00 $40.19 $39.80 $39.84 $39.21 29,694,396
2021-08-17 $39.52 $39.91 $39.45 $39.52 $38.90 38,465,796
2021-08-16 $40.73 $40.74 $40.42 $40.66 $40.02 20,821,931
2021-08-13 $41.33 $41.39 $41.11 $41.35 $40.70 13,863,952
2021-08-12 $41.50 $41.51 $41.24 $41.33 $40.68 19,500,565
2021-08-11 $42.19 $42.19 $41.72 $41.97 $41.31 16,984,399
2021-08-10 $41.84 $41.86 $41.50 $41.62 $40.96 19,495,017
2021-08-09 $40.91 $41.25 $40.87 $41.17 $40.52 21,931,826
2021-08-06 $40.80 $40.86 $40.32 $40.42 $39.78 17,649,402
2021-08-05 $40.91 $41.06 $40.78 $40.90 $40.26 14,741,685
2021-08-04 $41.21 $41.55 $41.18 $41.36 $40.71 25,099,644
2021-08-03 $40.76 $40.82 $40.56 $40.81 $40.17 17,385,726
2021-08-02 $40.99 $41.29 $40.91 $41.12 $40.47 18,268,635
2021-07-30 $40.25 $40.72 $40.22 $40.54 $39.90 23,611,289
2021-07-29 $41.34 $41.34 $40.71 $40.94 $40.29 31,458,927
2021-07-28 $40.33 $41.62 $40.31 $41.52 $40.87 67,904,004
2021-07-27 $38.71 $39.26 $38.24 $39.16 $38.54 71,721,040
2021-07-26 $41.00 $41.20 $40.41 $40.49 $39.85 54,676,467
2021-07-23 $43.05 $43.07 $42.57 $42.78 $42.11 23,712,374
2021-07-22 $43.90 $43.98 $43.74 $43.90 $43.21 10,301,692
2021-07-21 $43.27 $43.76 $43.21 $43.72 $43.03 11,914,138
2021-07-20 $43.35 $43.72 $43.22 $43.59 $42.90 15,981,716
2021-07-19 $43.83 $43.87 $43.52 $43.81 $43.12 19,439,898
2021-07-16 $44.86 $44.89 $44.37 $44.40 $43.70 13,862,112
2021-07-15 $44.68 $44.87 $44.55 $44.74 $44.04 13,922,208
2021-07-14 $44.67 $44.69 $44.31 $44.31 $43.61 13,427,167
2021-07-13 $44.31 $44.73 $44.30 $44.50 $43.80 17,991,311
2021-07-12 $43.95 $44.06 $43.84 $44.00 $43.31 11,539,684
2021-07-09 $43.77 $44.25 $43.62 $44.15 $43.45 20,892,253
2021-07-08 $42.86 $43.08 $42.72 $42.92 $42.24 35,008,881
2021-07-07 $44.62 $44.68 $44.16 $44.30 $43.60 17,880,050
2021-07-06 $44.55 $44.60 $44.15 $44.22 $43.52 27,165,222
2021-07-02 $45.42 $45.56 $45.34 $45.49 $44.77 16,276,805
2021-07-01 $46.38 $46.45 $45.82 $46.09 $45.36 17,653,382
2021-06-30 $46.26 $46.44 $46.20 $46.33 $45.60 13,995,699
2021-06-29 $46.61 $46.90 $46.48 $46.87 $46.13 16,192,959
2021-06-28 $47.13 $47.31 $47.09 $47.22 $46.48 9,699,493
2021-06-25 $46.95 $47.12 $46.80 $47.11 $46.37 21,358,415
2021-06-24 $46.00 $46.23 $45.97 $46.23 $45.50 11,515,618
2021-06-23 $45.75 $46.03 $45.72 $45.75 $45.03 13,061,592
2021-06-22 $45.06 $45.26 $45.04 $45.18 $44.47 12,445,908
2021-06-21 $45.38 $45.56 $45.15 $45.55 $44.83 12,181,377
2021-06-18 $45.65 $45.75 $45.46 $45.56 $44.84 16,942,875
2021-06-17 $45.22 $45.57 $45.14 $45.51 $44.79 21,106,378
2021-06-16 $45.26 $45.36 $44.72 $44.88 $44.17 24,469,215
2021-06-15 $45.80 $45.84 $45.53 $45.58 $44.86 17,225,286
2021-06-14 $46.08 $46.29 $45.96 $46.21 $45.48 14,797,667
2021-06-11 $46.17 $46.22 $45.95 $46.07 $45.34 10,256,998
2021-06-10 $46.04 $46.23 $45.93 $46.18 $45.45 13,073,480
2021-06-09 $46.12 $46.31 $46.00 $46.08 $45.21 12,670,092
2021-06-08 $46.21 $46.29 $45.95 $46.08 $45.21 11,244,482
2021-06-07 $46.34 $46.35 $46.06 $46.30 $45.42 11,943,938
2021-06-04 $46.71 $46.82 $46.66 $46.80 $45.91 9,954,977
2021-06-03 $46.54 $46.59 $46.28 $46.32 $45.44 20,710,043
2021-06-02 $47.36 $47.36 $47.12 $47.26 $46.36 13,856,717
2021-06-01 $47.57 $47.59 $47.23 $47.45 $46.55 24,185,960
2021-05-28 $46.08 $46.35 $46.08 $46.24 $45.36 13,714,180
2021-05-27 $46.31 $46.44 $46.08 $46.40 $45.52 14,877,233
2021-05-26 $46.43 $46.48 $46.34 $46.43 $45.55 13,140,186
2021-05-25 $46.10 $46.24 $45.98 $46.15 $45.27 20,917,154
2021-05-24 $45.14 $45.23 $44.97 $45.08 $44.23 12,100,872
2021-05-21 $45.63 $45.63 $45.10 $45.14 $44.28 15,642,231
2021-05-20 $45.31 $45.68 $45.29 $45.58 $44.72 19,089,394
2021-05-19 $44.50 $45.22 $44.43 $45.13 $44.27 20,449,219
2021-05-18 $44.95 $45.24 $44.85 $45.00 $44.15 18,898,245
2021-05-17 $44.42 $44.64 $44.32 $44.64 $43.79 16,472,650
2021-05-14 $43.90 $44.32 $43.75 $44.21 $43.37 19,724,298
2021-05-13 $44.15 $44.29 $43.41 $43.55 $42.72 24,902,934
2021-05-12 $44.63 $44.70 $44.11 $44.18 $43.34 17,073,740
2021-05-11 $43.98 $44.82 $43.92 $44.73 $43.88 17,486,208
2021-05-10 $45.40 $45.43 $44.70 $44.74 $43.89 28,302,710
2021-05-07 $45.98 $46.27 $45.94 $46.05 $45.18 17,933,837
2021-05-06 $45.78 $45.98 $45.63 $45.93 $45.06 13,464,968
2021-05-05 $45.86 $46.00 $45.72 $45.80 $44.93 6,916,417
2021-05-04 $45.89 $46.01 $45.36 $45.57 $44.71 20,673,270
2021-05-03 $46.06 $46.32 $45.92 $46.03 $45.16 10,627,478
2021-04-30 $46.38 $46.50 $46.14 $46.28 $45.40 27,070,209
2021-04-29 $47.46 $47.47 $46.85 $47.24 $46.34 19,172,264
2021-04-28 $47.19 $47.54 $47.09 $47.28 $46.38 11,296,183
2021-04-27 $46.90 $47.14 $46.90 $47.06 $46.17 14,398,266
2021-04-26 $46.71 $46.90 $46.61 $46.87 $45.98 19,239,101
2021-04-23 $47.42 $47.70 $47.35 $47.59 $46.69 14,122,470
2021-04-22 $46.83 $47.12 $46.71 $46.97 $46.08 23,509,272
2021-04-21 $46.36 $46.84 $46.19 $46.83 $45.94 16,469,841
2021-04-20 $46.98 $47.17 $46.61 $46.77 $45.88 11,086,909
2021-04-19 $46.85 $46.98 $46.67 $46.90 $46.01 13,209,916
2021-04-16 $47.07 $47.07 $46.81 $46.91 $46.02 16,294,583
2021-04-15 $46.64 $46.86 $46.56 $46.65 $45.77 16,239,733
2021-04-14 $46.93 $47.02 $46.53 $46.59 $45.71 17,805,159
2021-04-13 $46.28 $46.61 $46.21 $46.44 $45.56 19,135,294
2021-04-12 $46.36 $46.56 $46.16 $46.47 $45.59 16,844,683
2021-04-09 $46.51 $46.56 $46.35 $46.53 $45.65 24,017,197
2021-04-08 $47.28 $47.39 $47.10 $47.11 $46.22 20,173,216
2021-04-07 $46.39 $46.57 $46.17 $46.50 $45.62 27,398,981
2021-04-06 $47.43 $47.97 $47.21 $47.58 $46.68 20,383,288
2021-04-05 $47.82 $47.82 $47.39 $47.49 $46.59 10,611,278
2021-04-01 $47.70 $47.79 $47.33 $47.45 $46.55 19,981,509
2021-03-31 $46.25 $46.81 $46.25 $46.66 $45.78 18,459,805
2021-03-30 $46.33 $46.70 $46.14 $46.61 $45.73 15,553,072
2021-03-29 $46.21 $46.55 $46.15 $46.42 $45.54 20,908,968
2021-03-26 $45.88 $46.74 $45.69 $46.67 $45.78 39,379,246
2021-03-25 $45.13 $45.55 $45.09 $45.34 $44.48 20,548,951
2021-03-24 $46.02 $46.03 $45.09 $45.11 $44.25 37,134,387
2021-03-23 $47.01 $47.23 $46.80 $46.84 $45.95 18,525,035
2021-03-22 $47.92 $48.09 $47.69 $47.92 $47.01 14,117,811
2021-03-19 $47.48 $48.02 $47.44 $47.99 $47.08 14,442,846
2021-03-18 $48.29 $48.47 $47.98 $47.98 $47.07 19,675,616
2021-03-17 $47.92 $48.64 $47.78 $48.41 $47.49 18,425,744
2021-03-16 $48.26 $48.65 $48.20 $48.44 $47.52 19,448,635
2021-03-15 $47.67 $48.08 $47.52 $48.01 $47.10 11,334,771
2021-03-12 $47.96 $48.17 $47.66 $48.10 $47.19 26,286,329
2021-03-11 $49.12 $49.52 $48.77 $49.49 $48.55 28,000,819
2021-03-10 $48.38 $48.47 $47.63 $47.77 $46.86 15,503,370
2021-03-09 $47.78 $48.51 $47.70 $48.15 $47.24 22,518,632
2021-03-08 $47.64 $47.74 $47.10 $47.13 $46.24 24,025,783
2021-03-05 $49.05 $49.19 $47.95 $48.85 $47.92 21,489,102
2021-03-04 $49.14 $49.29 $48.15 $48.35 $47.43 27,292,496
2021-03-03 $50.37 $50.50 $49.69 $49.78 $48.84 18,773,028
2021-03-02 $49.80 $49.86 $49.37 $49.40 $48.46 14,809,996
2021-03-01 $49.90 $50.44 $49.75 $50.37 $49.41 14,927,577
2021-02-26 $49.16 $49.44 $48.67 $49.07 $48.14 22,178,803
2021-02-25 $50.83 $51.04 $49.88 $49.92 $48.97 18,316,947
2021-02-24 $50.32 $50.77 $49.87 $50.69 $49.73 25,505,709
2021-02-23 $51.28 $52.14 $50.67 $51.81 $50.83 17,886,224
2021-02-22 $52.07 $52.19 $51.63 $51.64 $50.66 20,300,176
2021-02-19 $53.73 $53.88 $53.50 $53.61 $52.59 8,680,924
2021-02-18 $53.06 $53.30 $52.62 $53.30 $52.29 17,581,348
2021-02-17 $54.32 $54.53 $54.07 $54.47 $53.44 13,314,207
2021-02-16 $53.88 $53.97 $53.56 $53.61 $52.59 9,689,118
2021-02-12 $53.40 $53.76 $53.23 $53.58 $52.56 10,001,799
2021-02-11 $53.43 $53.81 $53.35 $53.63 $52.61 21,151,892
2021-02-10 $53.08 $53.18 $52.37 $52.71 $51.71 12,609,304
2021-02-09 $51.75 $52.30 $51.73 $52.20 $51.21 11,734,826
2021-02-08 $51.50 $51.64 $51.34 $51.52 $50.54 7,220,978
2021-02-05 $51.55 $51.73 $51.34 $51.69 $50.71 11,038,235
2021-02-04 $51.24 $51.37 $50.97 $51.30 $50.33 15,567,331
2021-02-03 $51.71 $51.78 $51.41 $51.55 $50.57 10,872,234
2021-02-02 $51.41 $51.51 $51.12 $51.43 $50.45 13,502,583
2021-02-01 $50.35 $50.74 $50.24 $50.71 $49.75 18,430,538
2021-01-29 $49.69 $49.83 $49.15 $49.36 $48.42 20,255,070
2021-01-28 $49.90 $50.59 $49.82 $50.53 $49.57 17,207,447
2021-01-27 $50.83 $51.06 $50.40 $50.43 $49.47 21,406,253
2021-01-26 $52.26 $52.38 $52.06 $52.35 $51.36 13,241,283
2021-01-25 $53.02 $53.14 $52.41 $52.90 $51.90 18,919,199
2021-01-22 $51.34 $51.92 $51.31 $51.71 $50.73 14,328,128
2021-01-21 $52.01 $52.07 $51.76 $51.97 $50.98 11,494,745
2021-01-20 $51.99 $52.32 $51.80 $52.27 $51.28 18,731,667
2021-01-19 $50.72 $50.83 $50.52 $50.71 $49.75 25,097,391
2021-01-15 $48.83 $48.91 $48.54 $48.62 $47.70 11,997,771
2021-01-14 $49.17 $49.22 $48.63 $48.65 $47.73 12,323,021
2021-01-13 $48.18 $48.67 $48.12 $48.43 $47.51 12,447,421
2021-01-12 $48.24 $48.43 $48.15 $48.29 $47.37 13,110,669
2021-01-11 $47.84 $47.97 $47.67 $47.67 $46.77 9,597,544
2021-01-08 $47.68 $48.38 $47.45 $48.32 $47.40 25,334,554
2021-01-07 $47.14 $47.37 $46.85 $47.34 $46.44 18,565,335
2021-01-06 $47.48 $47.64 $46.73 $47.01 $46.12 21,916,086
2021-01-05 $46.76 $47.57 $46.73 $47.56 $46.66 30,140,714
2021-01-04 $46.73 $46.88 $46.17 $46.30 $45.42 18,623,743
2020-12-31 $46.82 $46.82 $46.05 $46.43 $45.55 13,164,309
2020-12-30 $46.39 $46.46 $46.21 $46.25 $45.37 13,806,474
2020-12-29 $45.36 $45.68 $45.30 $45.50 $44.64 16,663,447
2020-12-28 $44.90 $45.00 $44.71 $44.92 $44.07 9,131,370
2020-12-24 $45.18 $45.24 $44.65 $44.85 $44.00 12,799,387
2020-12-23 $45.73 $45.73 $45.56 $45.61 $44.74 7,815,711
2020-12-22 $45.41 $45.41 $45.18 $45.23 $44.37 10,515,469
2020-12-21 $45.24 $45.59 $45.15 $45.38 $44.52 16,399,282
2020-12-18 $45.74 $45.80 $45.57 $45.75 $44.88 12,230,707
2020-12-17 $46.00 $46.00 $45.74 $45.83 $44.96 10,497,890
2020-12-16 $45.65 $45.75 $45.50 $45.54 $44.68 10,822,094
2020-12-15 $45.50 $45.52 $45.28 $45.49 $44.63 10,793,098
2020-12-14 $45.67 $45.68 $45.39 $45.42 $44.56 11,240,078
2020-12-11 $46.32 $46.34 $46.12 $46.15 $44.60 13,570,467
2020-12-10 $46.07 $46.70 $46.05 $46.57 $45.01 12,962,396
2020-12-09 $46.48 $46.49 $45.85 $46.00 $44.46 16,174,689
2020-12-08 $46.48 $46.61 $46.35 $46.58 $45.02 10,093,564
2020-12-07 $46.60 $46.79 $46.55 $46.73 $45.16 10,088,265
2020-12-04 $47.22 $47.32 $47.07 $47.19 $45.61 9,731,314
2020-12-03 $47.09 $47.32 $47.01 $47.13 $45.55 9,781,534
2020-12-02 $47.11 $47.29 $46.98 $47.15 $45.57 9,374,966
2020-12-01 $47.61 $47.70 $47.37 $47.48 $45.89 14,399,210
2020-11-30 $47.65 $47.66 $46.97 $47.00 $45.42 16,723,922
2020-11-27 $48.27 $48.71 $48.27 $48.62 $46.99 12,164,433
2020-11-25 $47.13 $47.30 $47.00 $47.23 $45.65 8,510,105
2020-11-24 $47.33 $47.53 $47.09 $47.51 $45.92 13,005,698
2020-11-23 $47.68 $47.68 $46.84 $47.25 $45.67 10,198,974
2020-11-20 $47.19 $47.54 $47.15 $47.44 $45.85 16,898,186
2020-11-19 $46.97 $47.19 $46.91 $47.12 $45.54 10,081,381
2020-11-18 $47.43 $47.44 $47.15 $47.15 $45.57 7,892,329
2020-11-17 $47.21 $47.53 $47.09 $47.36 $45.77 10,876,503
2020-11-16 $47.64 $47.85 $47.44 $47.68 $46.08 9,051,918
2020-11-13 $47.37 $47.57 $47.17 $47.47 $45.88 14,790,860
2020-11-12 $47.42 $47.70 $46.93 $47.10 $45.52 18,036,258
2020-11-11 $46.89 $47.72 $46.88 $47.60 $46.00 19,918,376
2020-11-10 $47.53 $47.69 $47.01 $47.12 $45.54 21,437,683
2020-11-09 $49.36 $49.44 $48.15 $48.23 $46.61 25,851,113
2020-11-06 $47.51 $47.96 $47.39 $47.73 $46.13 16,735,954
2020-11-05 $47.96 $47.99 $47.32 $47.70 $46.10 25,797,708
2020-11-04 $46.22 $47.05 $46.05 $46.96 $45.39 37,695,102
2020-11-03 $45.03 $45.33 $44.85 $45.08 $43.57 20,154,449
2020-11-02 $44.89 $45.00 $44.66 $44.98 $43.47 13,727,789
2020-10-30 $44.23 $44.25 $43.89 $44.10 $42.62 15,538,845
2020-10-29 $44.50 $44.72 $44.34 $44.55 $43.06 12,836,194
2020-10-28 $44.23 $44.28 $43.82 $43.89 $42.42 15,870,677
2020-10-27 $44.53 $44.83 $44.40 $44.79 $43.29 13,677,034
2020-10-26 $44.62 $45.00 $44.33 $44.70 $43.20 19,928,917
2020-10-23 $44.95 $45.15 $44.77 $45.13 $43.62 11,240,494
2020-10-22 $45.09 $45.12 $44.83 $45.02 $43.51 11,330,468
2020-10-21 $44.76 $44.96 $44.63 $44.68 $43.18 16,028,807
2020-10-20 $44.18 $44.45 $44.13 $44.28 $42.80 13,319,340
2020-10-19 $44.22 $44.37 $43.99 $44.09 $42.61 13,715,922
2020-10-16 $44.16 $44.19 $43.97 $44.11 $42.63 21,462,405
2020-10-15 $43.28 $43.52 $43.21 $43.45 $41.99 14,441,407
2020-10-14 $44.21 $44.21 $43.76 $43.78 $42.31 12,554,454
2020-10-13 $44.32 $44.43 $44.16 $44.34 $42.85 16,626,507
2020-10-12 $44.26 $44.44 $44.14 $44.40 $42.91 19,034,723
2020-10-09 $42.97 $43.34 $42.97 $43.24 $41.79 12,990,409
2020-10-08 $42.93 $43.19 $42.89 $43.13 $41.68 11,784,063
2020-10-07 $42.89 $43.02 $42.71 $42.92 $41.48 19,884,369
2020-10-06 $42.50 $42.72 $42.36 $42.47 $41.05 24,759,464
2020-10-05 $41.92 $42.21 $41.89 $42.19 $40.78 16,323,692
2020-10-02 $41.88 $42.49 $41.85 $42.03 $40.62 20,352,999
2020-10-01 $42.38 $42.58 $42.19 $42.51 $41.09 19,912,810
2020-09-30 $41.65 $42.06 $41.61 $42.00 $40.59 20,421,968
2020-09-29 $41.01 $41.27 $40.98 $41.17 $39.79 10,398,162
2020-09-28 $41.32 $41.35 $41.15 $41.33 $39.94 16,437,177
2020-09-25 $40.45 $40.76 $40.23 $40.70 $39.34 23,398,433
2020-09-24 $40.96 $41.31 $40.90 $41.11 $39.73 20,126,587
2020-09-23 $42.00 $42.04 $41.61 $41.63 $40.23 18,059,410
2020-09-22 $42.28 $42.28 $41.86 $42.09 $40.68 14,688,564
2020-09-21 $42.08 $42.45 $41.82 $42.42 $41.00 19,798,373
2020-09-18 $43.03 $43.03 $42.77 $42.82 $41.39 18,297,978
2020-09-17 $42.60 $42.89 $42.55 $42.73 $41.30 16,547,236
2020-09-16 $43.24 $43.36 $43.09 $43.09 $41.65 17,583,539
2020-09-15 $43.30 $43.36 $43.11 $43.22 $41.77 9,936,488
2020-09-14 $42.88 $42.92 $42.74 $42.84 $41.40 11,420,905
2020-09-11 $42.74 $42.83 $42.39 $42.55 $41.12 18,697,748
2020-09-10 $42.72 $42.78 $42.10 $42.14 $40.73 25,749,987
2020-09-09 $42.73 $43.07 $42.63 $42.99 $41.55 15,489,148
2020-09-08 $42.49 $42.92 $42.46 $42.70 $41.27 24,690,346
2020-09-04 $43.58 $43.78 $42.88 $43.60 $42.14 30,022,320
2020-09-03 $43.80 $43.84 $43.10 $43.44 $41.98 35,560,568
2020-09-02 $44.51 $44.55 $43.96 $44.35 $42.86 16,435,398
2020-09-01 $44.14 $44.53 $44.10 $44.53 $43.04 17,161,953
2020-08-31 $44.05 $44.12 $43.65 $43.96 $42.49 18,271,055
2020-08-28 $44.74 $45.01 $44.65 $44.99 $43.48 10,933,606
2020-08-27 $44.85 $44.85 $44.38 $44.63 $43.13 17,841,098
2020-08-26 $44.60 $44.81 $44.59 $44.72 $43.22 13,407,628
2020-08-25 $44.39 $44.83 $44.32 $44.80 $43.30 24,043,390
2020-08-24 $44.77 $44.83 $44.49 $44.62 $43.12 15,717,510
2020-08-21 $43.77 $44.21 $43.71 $44.14 $42.66 17,512,065
2020-08-20 $43.24 $43.76 $43.13 $43.75 $42.28 17,726,208
2020-08-19 $43.87 $43.87 $43.51 $43.55 $42.09 23,971,386
2020-08-18 $44.10 $44.16 $43.80 $44.01 $42.54 23,645,798
2020-08-17 $43.56 $43.88 $43.53 $43.84 $42.37 21,172,275
2020-08-14 $42.95 $43.06 $42.91 $43.04 $41.60 13,330,144
2020-08-13 $42.83 $42.83 $42.58 $42.81 $41.38 16,505,579
2020-08-12 $42.77 $43.00 $42.71 $42.89 $41.45 25,270,961
2020-08-11 $42.60 $42.69 $42.23 $42.27 $40.85 21,032,524
2020-08-10 $42.21 $42.34 $41.99 $42.31 $40.89 14,891,809
2020-08-07 $42.08 $42.21 $41.75 $42.01 $40.60 29,968,915
2020-08-06 $42.74 $42.91 $42.57 $42.85 $41.41 17,584,583
2020-08-05 $42.91 $43.13 $42.77 $42.82 $41.39 11,894,382
2020-08-04 $42.63 $42.84 $42.56 $42.82 $41.39 24,905,703
2020-08-03 $41.86 $42.03 $41.78 $41.87 $40.47 18,647,529
2020-07-31 $41.61 $41.65 $41.09 $41.37 $39.98 21,672,893
2020-07-30 $41.70 $41.85 $41.38 $41.78 $40.38 14,497,844
2020-07-29 $42.12 $42.31 $42.00 $42.22 $40.81 14,436,944
2020-07-28 $41.87 $41.94 $41.57 $41.59 $40.20 12,109,125
2020-07-27 $41.81 $42.06 $41.66 $41.96 $40.55 17,328,464
2020-07-24 $41.80 $42.09 $41.71 $42.05 $40.64 20,134,862
2020-07-23 $42.70 $42.84 $42.35 $42.40 $40.98 21,651,740
2020-07-22 $42.94 $43.01 $42.51 $42.72 $41.29 24,486,017
2020-07-21 $43.72 $43.74 $43.29 $43.33 $41.88 20,675,385
2020-07-20 $42.95 $43.23 $42.81 $43.11 $41.67 17,640,980
2020-07-17 $42.61 $42.71 $42.41 $42.56 $41.13 14,745,389
2020-07-16 $42.17 $42.55 $42.14 $42.48 $41.06 22,558,169
2020-07-15 $43.68 $43.73 $43.40 $43.47 $42.01 21,212,457
2020-07-14 $43.27 $43.88 $43.23 $43.70 $42.24 25,194,736
2020-07-13 $44.50 $44.85 $43.98 $44.04 $42.56 22,271,191
2020-07-10 $44.66 $44.73 $44.35 $44.55 $43.06 18,269,992
2020-07-09 $45.80 $45.93 $44.97 $45.22 $43.70 33,856,300
2020-07-08 $44.94 $45.55 $44.85 $45.53 $44.00 30,425,200
2020-07-07 $44.18 $44.60 $44.11 $44.11 $42.63 24,840,700
2020-07-06 $44.53 $45.43 $44.51 $45.40 $43.88 67,366,900
2020-07-02 $41.37 $41.65 $41.28 $41.46 $40.07 28,374,658
2020-07-01 $39.98 $40.46 $39.96 $40.16 $38.81 22,455,400
2020-06-30 $39.85 $39.92 $39.49 $39.70 $38.37 17,856,423
2020-06-29 $39.95 $40.11 $39.80 $40.05 $38.71 12,826,874
2020-06-26 $40.38 $40.41 $40.02 $40.19 $38.84 13,594,754
2020-06-25 $40.26 $40.66 $40.24 $40.57 $39.21 13,556,944
2020-06-24 $40.69 $40.80 $40.18 $40.47 $39.11 17,669,382
2020-06-23 $41.03 $41.15 $40.86 $40.89 $39.52 12,501,942
2020-06-22 $40.18 $40.63 $40.14 $40.62 $39.26 13,538,152
2020-06-19 $40.85 $40.85 $40.11 $40.32 $38.97 25,652,929
2020-06-18 $40.11 $40.32 $40.06 $40.26 $38.91 11,685,790
2020-06-17 $40.08 $40.30 $40.01 $40.12 $38.78 11,592,055
2020-06-16 $40.61 $40.67 $39.79 $39.96 $38.62 26,454,515
2020-06-15 $39.14 $39.85 $39.10 $39.65 $38.32 25,936,629
2020-06-12 $40.46 $40.49 $39.84 $40.34 $38.66 24,896,269
2020-06-11 $40.41 $40.64 $39.83 $39.84 $38.18 32,089,191
2020-06-10 $41.35 $41.65 $41.03 $41.56 $39.83 16,102,057
2020-06-09 $40.87 $41.21 $40.73 $41.07 $39.36 17,030,510
2020-06-08 $40.98 $41.29 $40.86 $41.27 $39.55 16,912,346
2020-06-05 $41.45 $41.64 $41.32 $41.48 $39.76 19,373,242
2020-06-04 $40.62 $40.85 $40.44 $40.57 $38.88 18,989,289
2020-06-03 $40.87 $41.24 $40.82 $41.17 $39.46 23,525,748
2020-06-02 $40.08 $40.60 $40.00 $40.48 $38.80 25,645,329
2020-06-01 $39.33 $39.80 $39.23 $39.77 $38.12 22,559,273
2020-05-29 $38.72 $39.10 $38.32 $39.05 $37.43 49,137,557
2020-05-28 $38.49 $38.75 $38.19 $38.25 $36.66 28,223,209
2020-05-27 $38.32 $38.33 $37.80 $38.13 $36.55 28,403,007
2020-05-26 $38.63 $38.75 $38.19 $38.34 $36.75 40,417,333
2020-05-22 $37.69 $37.71 $37.34 $37.50 $35.94 40,135,872
2020-05-21 $38.82 $38.98 $38.45 $38.54 $36.94 33,184,891
2020-05-20 $39.66 $39.84 $39.38 $39.62 $37.97 23,697,945
2020-05-19 $39.29 $39.48 $39.04 $39.05 $37.43 21,568,125
2020-05-18 $39.00 $39.54 $38.98 $39.46 $37.82 27,716,919
2020-05-15 $37.85 $38.07 $37.80 $37.95 $36.37 25,436,435
2020-05-14 $38.01 $38.60 $37.91 $38.51 $36.91 33,643,344
2020-05-13 $39.07 $39.12 $38.38 $38.67 $37.06 42,655,431
2020-05-12 $38.91 $39.14 $38.55 $38.55 $36.95 39,063,222
2020-05-11 $38.87 $39.03 $38.78 $38.89 $37.27 16,171,688
2020-05-08 $38.81 $39.17 $38.78 $39.07 $37.45 27,801,614
2020-05-07 $38.32 $38.39 $38.10 $38.20 $36.61 16,526,966
2020-05-06 $38.42 $38.48 $38.06 $38.10 $36.52 17,364,835
2020-05-05 $38.00 $38.17 $37.93 $38.00 $36.42 25,306,570
2020-05-04 $37.34 $37.63 $37.22 $37.62 $36.06 28,107,076
2020-05-01 $37.83 $37.88 $37.20 $37.27 $35.72 54,495,800
2020-04-30 $39.51 $39.74 $38.48 $38.59 $36.99 45,472,604
2020-04-29 $39.60 $39.80 $39.50 $39.63 $37.98 20,305,941
2020-04-28 $39.63 $39.64 $39.00 $39.00 $37.38 23,640,115
2020-04-27 $38.69 $38.99 $38.63 $38.96 $37.34 16,907,034
2020-04-24 $38.15 $38.19 $37.89 $38.19 $36.60 12,783,249
2020-04-23 $38.12 $38.48 $37.80 $37.81 $36.24 19,554,850
2020-04-22 $37.99 $38.02 $37.87 $37.97 $36.39 16,924,528
2020-04-21 $37.34 $37.48 $37.06 $37.07 $35.53 25,718,312
2020-04-20 $38.12 $38.48 $38.03 $38.09 $36.51 18,004,873
2020-04-17 $38.42 $38.47 $38.09 $38.41 $36.81 29,405,648
2020-04-16 $37.82 $37.84 $37.54 $37.76 $36.19 20,808,159
2020-04-15 $37.69 $37.83 $37.47 $37.61 $36.05 25,451,014
2020-04-14 $38.52 $38.65 $38.39 $38.50 $36.90 35,860,653
2020-04-13 $37.86 $37.99 $37.51 $37.90 $36.32 21,072,976
2020-04-09 $38.26 $38.51 $37.84 $37.87 $36.30 21,931,508
2020-04-08 $37.90 $38.23 $37.67 $38.12 $36.54 14,724,173
2020-04-07 $39.03 $39.10 $37.92 $38.09 $36.51 28,954,668
2020-04-06 $37.82 $38.29 $37.72 $38.21 $36.62 23,607,135
2020-04-03 $37.31 $37.44 $36.77 $36.89 $35.36 18,885,261
2020-04-02 $36.93 $37.46 $36.82 $37.39 $35.84 33,065,546
2020-04-01 $36.89 $37.01 $35.99 $36.01 $34.51 28,404,671
2020-03-31 $37.51 $37.90 $37.32 $37.54 $35.98 17,071,311
2020-03-30 $36.71 $37.42 $36.51 $37.40 $35.85 22,498,082
2020-03-27 $36.26 $36.69 $36.02 $36.10 $34.60 39,480,687
2020-03-26 $37.01 $38.40 $36.93 $38.35 $36.76 34,042,889
2020-03-25 $36.88 $37.74 $36.57 $37.33 $35.78 33,072,470
2020-03-24 $36.38 $36.79 $36.03 $36.77 $35.24 39,428,635
2020-03-23 $34.86 $34.93 $33.94 $34.44 $33.01 37,961,278
2020-03-20 $35.55 $35.66 $34.16 $34.46 $33.03 51,232,720
2020-03-19 $33.60 $34.57 $33.10 $34.00 $32.59 39,365,229
2020-03-18 $33.59 $34.56 $33.22 $33.97 $32.56 56,138,817
2020-03-17 $34.90 $36.12 $34.41 $36.01 $34.51 41,371,752
2020-03-16 $33.88 $35.54 $33.65 $33.91 $32.50 48,153,243
2020-03-13 $38.50 $38.53 $36.30 $37.80 $36.23 66,172,553
2020-03-12 $36.15 $36.52 $35.30 $35.80 $34.31 78,686,920
2020-03-11 $39.09 $39.31 $38.67 $38.80 $37.19 49,334,103
2020-03-10 $39.98 $40.23 $39.32 $40.17 $38.50 46,738,335
2020-03-09 $38.24 $39.08 $38.01 $38.64 $37.03 57,629,709
2020-03-06 $40.26 $40.42 $39.88 $40.26 $38.59 46,722,259
2020-03-05 $41.41 $41.54 $40.97 $41.08 $39.37 40,889,591
2020-03-04 $41.16 $41.31 $41.00 $41.26 $39.54 30,484,819
2020-03-03 $40.98 $41.59 $40.58 $40.82 $39.12 60,845,279
2020-03-02 $40.65 $41.08 $40.47 $41.08 $39.37 48,070,428
2020-02-28 $39.74 $40.70 $39.35 $40.66 $38.97 59,172,716
2020-02-27 $40.84 $40.98 $40.21 $40.41 $38.73 49,663,439
2020-02-26 $40.88 $41.12 $40.69 $40.72 $39.03 45,905,455
2020-02-25 $40.92 $40.96 $40.10 $40.14 $38.47 54,348,103
2020-02-24 $40.33 $40.83 $40.28 $40.53 $38.85 54,697,903
2020-02-21 $42.16 $42.19 $41.94 $42.02 $40.27 36,464,859
2020-02-20 $42.30 $42.37 $41.97 $42.02 $40.27 33,173,114
2020-02-19 $42.54 $42.57 $42.41 $42.47 $40.70 16,640,430
2020-02-18 $42.14 $42.29 $42.11 $42.18 $40.43 18,916,812
2020-02-14 $42.47 $42.50 $42.14 $42.27 $40.51 20,948,019
2020-02-13 $42.33 $42.50 $42.24 $42.31 $40.55 28,942,200
2020-02-12 $42.65 $42.95 $42.54 $42.87 $41.09 23,454,161
2020-02-11 $42.20 $42.46 $42.16 $42.30 $40.54 30,472,697
2020-02-10 $41.29 $41.53 $41.29 $41.50 $39.77 19,853,154
2020-02-07 $41.50 $41.52 $41.15 $41.26 $39.54 27,019,792
2020-02-06 $41.96 $41.96 $41.55 $41.63 $39.90 32,568,135
2020-02-05 $41.85 $41.87 $41.27 $41.35 $39.63 29,438,898
2020-02-04 $41.18 $41.40 $41.11 $41.21 $39.50 40,803,968
2020-02-03 $40.01 $40.36 $40.00 $40.13 $38.46 31,424,156
2020-01-31 $39.92 $39.95 $39.52 $39.74 $38.09 49,325,932
2020-01-30 $40.29 $40.80 $40.06 $40.69 $39.00 52,566,010
2020-01-29 $41.43 $41.51 $41.14 $41.20 $39.49 34,214,251
2020-01-28 $40.71 $41.09 $40.49 $40.95 $39.25 45,025,124
2020-01-27 $40.05 $40.95 $39.81 $40.67 $38.98 99,944,587
2020-01-24 $42.82 $42.85 $42.10 $42.35 $40.59 49,816,226
2020-01-23 $42.52 $43.02 $42.34 $42.91 $41.13 60,665,638
2020-01-22 $43.74 $43.74 $43.31 $43.47 $41.66 42,859,353
2020-01-21 $43.24 $43.36 $42.98 $42.99 $41.20 61,507,568
2020-01-17 $45.04 $45.11 $44.91 $45.11 $43.23 18,061,626
2020-01-16 $44.72 $44.90 $44.67 $44.90 $43.03 18,404,295
2020-01-15 $44.61 $44.70 $44.55 $44.57 $42.72 19,116,171
2020-01-14 $44.73 $44.88 $44.65 $44.82 $42.96 40,041,372
2020-01-13 $44.80 $45.29 $44.75 $45.28 $43.40 30,778,457
2020-01-10 $44.45 $44.62 $44.36 $44.52 $42.67 21,284,007
2020-01-09 $44.35 $44.41 $44.24 $44.38 $42.54 24,048,836
2020-01-08 $43.70 $44.21 $43.64 $43.98 $42.15 27,640,129
2020-01-07 $44.02 $44.10 $43.90 $44.01 $42.18 16,122,780
2020-01-06 $43.92 $44.13 $43.89 $44.12 $42.29 12,687,665
2020-01-03 $43.99 $44.25 $43.90 $43.91 $42.08 20,948,415
2020-01-02 $44.40 $44.88 $44.36 $44.88 $43.01 25,550,279
2019-12-31 $43.57 $43.70 $43.40 $43.63 $41.82 13,648,135
2019-12-30 $43.91 $43.92 $43.46 $43.49 $41.68 13,119,644
2019-12-27 $43.75 $43.86 $43.61 $43.71 $41.89 20,219,135
2019-12-26 $43.30 $43.57 $43.26 $43.55 $41.74 10,652,813
2019-12-24 $43.10 $43.17 $43.03 $43.12 $41.33 4,769,862
2019-12-23 $43.00 $43.12 $42.94 $43.04 $41.25 8,697,827
2019-12-20 $43.06 $43.21 $43.04 $43.08 $41.29 26,124,819
2019-12-19 $42.77 $42.93 $42.76 $42.91 $41.13 10,954,936
2019-12-18 $43.03 $43.06 $42.95 $43.00 $41.21 11,471,832
2019-12-17 $42.78 $42.98 $42.73 $42.88 $41.10 27,125,280
2019-12-16 $42.35 $42.42 $42.26 $42.34 $40.58 26,704,860
2019-12-13 $42.94 $43.39 $42.59 $42.60 $40.08 55,179,114
2019-12-12 $41.98 $42.83 $41.96 $42.78 $40.25 62,273,557
2019-12-11 $41.71 $42.07 $41.68 $41.98 $39.50 35,543,861
2019-12-10 $41.21 $41.29 $41.14 $41.21 $38.78 11,648,017
2019-12-09 $41.27 $41.34 $41.05 $41.05 $38.62 15,160,019
2019-12-06 $41.35 $41.39 $41.22 $41.24 $38.80 17,498,142
2019-12-05 $40.93 $41.01 $40.84 $40.90 $38.48 16,240,142
2019-12-04 $40.91 $40.97 $40.85 $40.88 $38.46 14,378,140
2019-12-03 $40.58 $40.71 $40.36 $40.71 $38.30 30,120,023
2019-12-02 $41.11 $41.13 $40.87 $40.95 $38.53 27,332,414
2019-11-29 $40.96 $41.03 $40.85 $40.94 $38.52 26,282,379
2019-11-27 $42.01 $42.12 $41.94 $42.07 $39.58 12,298,685
2019-11-26 $41.96 $42.16 $41.81 $42.11 $39.62 21,044,494
2019-11-25 $41.80 $42.06 $41.72 $42.01 $39.53 26,550,049
2019-11-22 $41.43 $41.44 $41.20 $41.32 $38.88 14,729,587
2019-11-21 $41.22 $41.39 $41.11 $41.39 $38.94 20,577,884
2019-11-20 $41.57 $41.68 $41.29 $41.45 $39.00 24,386,070
2019-11-19 $41.83 $41.86 $41.58 $41.68 $39.22 27,540,577
2019-11-18 $41.35 $41.41 $41.25 $41.26 $38.82 14,699,359
2019-11-15 $41.06 $41.18 $41.00 $41.13 $38.70 23,753,853
2019-11-14 $40.98 $41.08 $40.82 $41.04 $38.62 25,862,224
2019-11-13 $41.05 $41.28 $41.02 $41.15 $38.72 31,483,096
2019-11-12 $41.89 $41.95 $41.63 $41.71 $39.25 26,734,523
2019-11-11 $41.78 $42.09 $41.77 $42.08 $39.59 22,985,300
2019-11-08 $42.80 $42.88 $42.59 $42.74 $40.21 33,867,729
2019-11-07 $43.07 $43.27 $42.96 $43.05 $40.51 32,364,624
2019-11-06 $42.90 $42.95 $42.65 $42.69 $40.17 22,244,264
2019-11-05 $42.77 $42.83 $42.64 $42.77 $40.24 22,266,821
2019-11-04 $42.65 $42.71 $42.45 $42.51 $40.00 30,072,003
2019-11-01 $41.83 $42.05 $41.80 $42.00 $39.52 31,605,909
2019-10-31 $41.30 $41.31 $40.96 $41.15 $38.72 24,678,097
2019-10-30 $41.18 $41.40 $41.00 $41.33 $38.89 22,947,223
2019-10-29 $41.38 $41.56 $41.37 $41.46 $39.01 16,516,687
2019-10-28 $41.87 $41.98 $41.86 $41.88 $39.41 21,541,605
2019-10-25 $41.20 $41.55 $41.19 $41.49 $39.04 18,287,726
2019-10-24 $41.36 $41.37 $41.18 $41.23 $38.79 14,112,594
2019-10-23 $41.13 $41.30 $41.06 $41.26 $38.82 16,021,993
2019-10-22 $41.41 $41.50 $41.36 $41.38 $38.94 15,969,487
2019-10-21 $41.65 $41.72 $41.52 $41.72 $39.25 18,641,377
2019-10-18 $41.46 $41.59 $41.24 $41.24 $38.80 25,353,232
2019-10-17 $41.77 $41.80 $41.63 $41.69 $39.23 16,759,089
2019-10-16 $41.46 $41.61 $41.40 $41.52 $39.07 16,275,197
2019-10-15 $41.35 $41.70 $41.33 $41.54 $39.09 23,087,300
2019-10-14 $41.34 $41.38 $41.15 $41.15 $38.72 12,157,153
2019-10-11 $41.50 $41.69 $41.22 $41.33 $38.89 48,718,111
2019-10-10 $40.44 $40.85 $40.42 $40.75 $38.34 33,343,732
2019-10-09 $40.30 $40.42 $40.19 $40.25 $37.87 28,052,271
2019-10-08 $39.94 $40.03 $39.68 $39.69 $37.34 29,393,775
2019-10-07 $39.99 $40.24 $39.92 $39.96 $37.60 22,610,647
2019-10-04 $40.01 $40.27 $39.88 $40.24 $37.86 23,736,574
2019-10-03 $40.12 $40.33 $39.94 $40.31 $37.93 23,935,909
2019-10-02 $39.69 $39.75 $39.50 $39.67 $37.33 23,242,699
2019-10-01 $39.90 $39.93 $39.50 $39.63 $37.29 25,508,098
2019-09-30 $39.89 $40.03 $39.78 $39.80 $37.45 20,929,879
2019-09-27 $39.90 $40.04 $39.25 $39.45 $37.12 55,206,961
2019-09-26 $40.02 $40.07 $39.80 $39.91 $37.55 25,691,059
2019-09-25 $40.06 $40.23 $39.85 $40.18 $37.81 18,517,479
2019-09-24 $40.33 $40.34 $39.98 $40.04 $37.67 25,822,348
2019-09-23 $40.28 $40.54 $40.27 $40.53 $38.14 15,380,418
2019-09-20 $40.73 $40.80 $40.39 $40.54 $38.14 31,181,944
2019-09-19 $40.84 $40.93 $40.66 $40.69 $38.29 18,117,514
2019-09-18 $41.09 $41.14 $40.70 $40.98 $38.56 20,239,963
2019-09-17 $40.97 $41.29 $40.91 $41.26 $38.82 14,390,722
2019-09-16 $41.52 $41.62 $41.37 $41.46 $39.01 31,414,647
2019-09-13 $41.85 $41.97 $41.80 $41.90 $39.42 19,186,927
2019-09-12 $41.45 $41.79 $41.31 $41.48 $39.03 24,678,343
2019-09-11 $41.20 $41.38 $41.12 $41.33 $38.89 27,797,624
2019-09-10 $40.73 $40.86 $40.63 $40.71 $38.30 15,215,149
2019-09-09 $40.67 $40.78 $40.58 $40.69 $38.29 13,860,463
2019-09-06 $40.68 $40.71 $40.59 $40.61 $38.21 16,063,334
2019-09-05 $40.52 $40.68 $40.48 $40.53 $38.14 27,680,170
2019-09-04 $39.94 $40.06 $39.84 $40.05 $37.68 30,073,862
2019-09-03 $39.00 $39.13 $38.91 $39.13 $36.82 16,931,722
2019-08-30 $39.23 $39.23 $38.99 $39.12 $36.81 15,521,114
2019-08-29 $39.06 $39.20 $38.91 $39.13 $36.82 21,518,749
2019-08-28 $38.69 $38.92 $38.60 $38.85 $36.55 14,281,856
2019-08-27 $39.04 $39.16 $38.85 $38.90 $36.60 18,022,978
2019-08-26 $38.92 $38.96 $38.72 $38.89 $36.59 22,761,343
2019-08-23 $38.88 $39.22 $38.28 $38.34 $36.07 43,690,553
2019-08-22 $39.12 $39.20 $38.90 $39.05 $36.74 16,318,527
2019-08-21 $39.48 $39.48 $39.17 $39.35 $37.03 21,902,694
2019-08-20 $39.20 $39.21 $38.97 $39.01 $36.71 15,842,836
2019-08-19 $39.43 $39.47 $39.04 $39.15 $36.84 27,126,419
2019-08-16 $38.47 $38.70 $38.47 $38.60 $36.32 26,824,449
2019-08-15 $38.21 $38.33 $37.96 $38.19 $35.93 34,709,348
2019-08-14 $37.89 $38.02 $37.66 $37.67 $35.44 52,108,524
2019-08-13 $38.09 $39.19 $38.01 $38.87 $36.57 48,779,706
2019-08-12 $38.20 $38.38 $38.12 $38.26 $36.00 34,235,676
2019-08-09 $38.83 $38.91 $38.49 $38.74 $36.45 26,814,320
2019-08-08 $38.94 $39.18 $38.84 $39.18 $36.87 21,648,203
2019-08-07 $38.34 $38.85 $38.16 $38.85 $36.55 30,388,693
2019-08-06 $38.96 $39.02 $38.46 $38.66 $36.38 36,838,474
2019-08-05 $38.84 $38.91 $38.08 $38.30 $36.04 61,676,646
2019-08-02 $40.10 $40.20 $39.76 $39.86 $37.50 34,907,374
2019-08-01 $41.26 $41.51 $40.06 $40.17 $37.80 65,438,402
2019-07-31 $41.54 $41.54 $40.71 $41.10 $38.67 29,673,945
2019-07-30 $41.68 $41.73 $41.55 $41.66 $39.20 15,270,586
2019-07-29 $42.01 $42.03 $41.84 $41.92 $39.44 11,395,359
2019-07-26 $42.32 $42.33 $42.16 $42.23 $39.73 9,446,285
2019-07-25 $42.49 $42.49 $42.15 $42.17 $39.68 18,571,222
2019-07-24 $42.30 $42.49 $42.30 $42.46 $39.95 12,970,990
2019-07-23 $42.19 $42.33 $42.07 $42.32 $39.82 21,277,331
2019-07-22 $42.22 $42.29 $42.08 $42.08 $39.59 16,662,458
2019-07-19 $42.71 $42.74 $42.39 $42.47 $39.96 18,948,221
2019-07-18 $42.12 $42.34 $42.06 $42.24 $39.74 24,547,907
2019-07-17 $42.30 $42.34 $42.11 $42.13 $39.64 9,760,971
2019-07-16 $42.36 $42.43 $42.17 $42.18 $39.69 9,220,287
2019-07-15 $42.22 $42.31 $42.18 $42.25 $39.75 12,611,484
2019-07-12 $42.20 $42.22 $42.04 $42.13 $39.64 12,678,975
2019-07-11 $42.16 $42.19 $41.87 $41.97 $39.49 15,358,888
2019-07-10 $42.30 $42.42 $42.13 $42.18 $39.69 14,595,030
2019-07-09 $41.84 $42.13 $41.84 $42.06 $39.57 15,903,574
2019-07-08 $42.28 $42.42 $42.21 $42.31 $39.81 15,809,347
2019-07-05 $42.69 $42.76 $42.53 $42.63 $40.11 20,530,693
2019-07-03 $43.06 $43.17 $43.00 $43.13 $40.58 9,901,704
2019-07-02 $43.33 $43.42 $43.20 $43.29 $40.73 25,164,984
2019-07-01 $43.89 $44.02 $43.23 $43.40 $40.84 39,772,943
2019-06-28 $42.76 $42.78 $42.60 $42.77 $40.24 16,461,231
2019-06-27 $42.63 $42.79 $42.53 $42.79 $40.26 16,984,207
2019-06-26 $42.27 $42.45 $42.23 $42.32 $39.82 16,910,090
2019-06-25 $42.04 $42.05 $41.80 $41.82 $39.35 20,895,454
2019-06-24 $42.55 $42.68 $42.50 $42.53 $40.02 16,782,606
2019-06-21 $42.51 $42.71 $42.48 $42.50 $39.99 22,462,815
2019-06-20 $42.83 $42.90 $42.51 $42.71 $40.19 32,829,745
2019-06-19 $41.76 $42.15 $41.65 $41.92 $39.44 29,200,879
2019-06-18 $40.93 $41.68 $40.91 $41.60 $39.14 50,380,912
2019-06-17 $40.36 $40.52 $40.30 $40.42 $38.03 15,054,758
2019-06-14 $40.68 $40.70 $40.49 $40.49 $37.72 15,674,813
2019-06-13 $40.98 $41.01 $40.72 $40.88 $38.08 12,770,391
2019-06-12 $40.82 $40.87 $40.56 $40.66 $37.88 26,626,780
2019-06-11 $41.55 $41.62 $41.28 $41.41 $38.58 30,217,116
2019-06-10 $40.94 $41.19 $40.83 $40.95 $38.15 23,519,329
2019-06-07 $40.59 $40.97 $40.49 $40.52 $37.75 27,213,786
2019-06-06 $40.03 $40.28 $39.99 $40.15 $37.40 17,135,260
2019-06-05 $40.24 $40.27 $39.94 $40.13 $37.38 23,303,044
2019-06-04 $40.19 $40.44 $40.10 $40.39 $37.62 25,653,498
2019-06-03 $40.49 $40.69 $40.40 $40.54 $37.76 21,418,822
2019-05-31 $40.12 $40.46 $40.05 $40.37 $37.61 21,758,322
2019-05-30 $40.39 $40.57 $40.33 $40.49 $37.72 17,860,405
2019-05-29 $40.14 $40.50 $40.10 $40.48 $37.71 27,176,357
2019-05-28 $40.39 $40.50 $40.11 $40.13 $37.38 20,314,077
2019-05-24 $40.22 $40.26 $39.90 $39.93 $37.20 20,955,245
2019-05-23 $40.02 $40.18 $39.91 $40.12 $37.37 34,501,726
2019-05-22 $40.58 $40.72 $40.47 $40.62 $37.84 21,527,349
2019-05-21 $40.79 $40.88 $40.63 $40.85 $38.05 24,565,400
2019-05-20 $40.43 $40.63 $40.29 $40.41 $37.64 27,478,633
2019-05-17 $40.84 $41.22 $40.80 $40.97 $38.17 49,660,748
2019-05-16 $41.66 $41.98 $41.64 $41.66 $38.81 28,764,649
2019-05-15 $41.25 $41.57 $41.22 $41.47 $38.63 35,234,603
2019-05-14 $41.29 $41.47 $41.14 $41.27 $38.44 42,386,084
2019-05-13 $40.70 $40.81 $40.32 $40.62 $37.84 69,409,629
2019-05-10 $41.76 $42.17 $41.27 $41.97 $39.10 42,922,828
2019-05-09 $41.46 $42.02 $41.08 $41.70 $38.85 52,472,213
2019-05-08 $42.45 $42.74 $42.27 $42.42 $39.52 40,245,492
2019-05-07 $42.98 $43.04 $42.29 $42.56 $39.65 50,557,775
2019-05-06 $43.19 $43.86 $43.14 $43.74 $40.75 47,513,887
2019-05-03 $44.68 $44.96 $44.65 $44.91 $41.84 24,973,136
2019-05-02 $44.33 $44.44 $44.02 $44.12 $41.10 22,893,510
2019-05-01 $44.68 $44.98 $44.25 $44.28 $41.25 30,447,943
2019-04-30 $44.52 $44.66 $44.28 $44.49 $41.44 23,225,237
2019-04-29 $44.75 $44.81 $44.68 $44.76 $41.70 15,551,258
2019-04-26 $44.54 $44.62 $44.37 $44.60 $41.55 19,653,853
2019-04-25 $44.25 $44.34 $44.05 $44.34 $41.30 25,357,879
2019-04-24 $45.03 $45.03 $44.52 $44.62 $41.57 33,678,658
2019-04-23 $45.24 $45.43 $45.18 $45.30 $42.20 18,240,054
2019-04-22 $45.09 $45.37 $45.03 $45.31 $42.21 21,838,612
2019-04-18 $45.58 $45.83 $45.47 $45.73 $42.60 29,564,229
2019-04-17 $45.90 $45.95 $45.61 $45.66 $42.53 26,866,964
2019-04-16 $45.60 $45.62 $45.43 $45.60 $42.48 29,141,150
2019-04-15 $45.18 $45.19 $44.83 $44.93 $41.85 28,410,019
2019-04-12 $45.50 $45.56 $45.39 $45.44 $42.33 22,395,257
2019-04-11 $45.00 $45.03 $44.76 $44.89 $41.82 25,167,512
2019-04-10 $45.47 $45.59 $45.35 $45.52 $42.40 18,675,519
2019-04-09 $45.67 $45.70 $45.53 $45.61 $42.49 14,427,874
2019-04-08 $45.68 $45.81 $45.53 $45.71 $42.58 27,106,336
2019-04-05 $45.74 $45.96 $45.65 $45.85 $42.71 29,393,974
2019-04-04 $45.26 $45.55 $45.22 $45.53 $42.41 46,986,042
2019-04-03 $45.20 $45.51 $44.94 $45.06 $41.98 40,994,751
2019-04-02 $44.85 $44.86 $44.56 $44.74 $41.68 21,593,370
2019-04-01 $44.84 $44.99 $44.72 $44.98 $41.90 28,289,264
2019-03-29 $44.23 $44.39 $44.03 $44.27 $41.24 36,710,665
2019-03-28 $43.63 $43.85 $43.52 $43.83 $40.83 25,521,157
2019-03-27 $43.61 $43.67 $43.30 $43.49 $40.51 21,763,596
2019-03-26 $43.57 $43.67 $43.38 $43.57 $40.59 25,424,700
2019-03-25 $43.34 $43.62 $43.31 $43.50 $40.52 20,566,187
2019-03-22 $44.13 $44.21 $43.58 $43.59 $40.61 41,672,237
2019-03-21 $44.37 $44.89 $44.36 $44.89 $41.82 30,398,128
2019-03-20 $44.72 $45.38 $44.46 $44.90 $41.83 41,491,398
2019-03-19 $45.19 $45.31 $44.99 $45.17 $42.08 28,020,498
2019-03-18 $45.00 $45.10 $44.83 $44.99 $41.91 31,178,337
2019-03-15 $44.26 $44.54 $44.24 $44.46 $41.42 28,235,896
2019-03-14 $43.90 $43.93 $43.67 $43.85 $40.85 19,441,284
2019-03-13 $44.02 $44.13 $43.92 $43.99 $40.98 17,247,065
2019-03-12 $44.02 $44.16 $43.88 $44.11 $41.09 28,194,537
2019-03-11 $43.24 $43.70 $43.24 $43.60 $40.62 26,769,222
2019-03-08 $42.68 $42.86 $42.51 $42.75 $39.82 41,134,504
2019-03-07 $44.08 $44.08 $43.45 $43.53 $40.55 47,114,399
2019-03-06 $44.86 $44.88 $44.51 $44.52 $41.47 34,863,963
2019-03-05 $44.67 $45.02 $44.53 $44.97 $41.89 28,049,133
2019-03-04 $44.74 $44.74 $44.00 $44.42 $41.38 37,436,507
2019-03-01 $44.35 $44.39 $44.00 $44.17 $41.15 33,528,524
2019-02-28 $43.85 $43.88 $43.59 $43.63 $40.64 24,482,698
2019-02-27 $44.13 $44.20 $43.87 $43.93 $40.92 29,161,158
2019-02-26 $44.48 $44.75 $44.40 $44.65 $41.59 33,462,397
2019-02-25 $44.96 $45.25 $44.91 $45.02 $41.94 40,374,858
2019-02-22 $44.07 $44.23 $43.95 $44.14 $41.12 34,023,602
2019-02-21 $43.61 $43.63 $43.35 $43.40 $40.43 25,068,723
2019-02-20 $43.41 $43.74 $43.38 $43.50 $40.52 23,291,220
2019-02-19 $42.70 $43.35 $42.70 $43.25 $40.29 28,315,587
2019-02-15 $42.57 $42.73 $42.47 $42.63 $39.71 34,904,626
2019-02-14 $42.72 $43.04 $42.57 $42.86 $39.93 25,409,254
2019-02-13 $43.28 $43.32 $42.87 $43.02 $40.07 25,797,471
2019-02-12 $42.72 $42.79 $42.56 $42.62 $39.70 19,397,599
2019-02-11 $42.71 $42.79 $42.49 $42.54 $39.63 20,631,342
2019-02-08 $42.38 $42.68 $42.05 $42.42 $39.52 23,090,009
2019-02-07 $42.61 $42.87 $41.96 $42.41 $39.51 33,289,519
2019-02-06 $43.40 $43.49 $42.79 $42.88 $39.94 25,501,563
2019-02-05 $43.01 $43.55 $42.89 $43.41 $40.44 29,621,895
2019-02-04 $42.64 $42.94 $42.57 $42.79 $39.86 24,325,902
2019-02-01 $42.69 $42.88 $42.53 $42.74 $39.81 30,566,624
2019-01-31 $42.66 $43.17 $42.65 $43.14 $40.19 48,172,546
2019-01-30 $42.10 $42.67 $41.96 $42.58 $39.67 37,140,370
2019-01-29 $41.95 $42.02 $41.75 $41.84 $38.98 16,812,572
2019-01-28 $41.73 $41.87 $41.55 $41.84 $38.98 22,483,692
2019-01-25 $42.00 $42.37 $42.00 $42.19 $39.30 33,704,917
2019-01-24 $41.09 $41.47 $41.07 $41.41 $38.58 26,067,872
2019-01-23 $41.03 $41.04 $40.65 $40.98 $38.17 19,691,918
2019-01-22 $40.76 $40.81 $40.26 $40.52 $37.75 32,566,087
2019-01-18 $41.30 $41.60 $41.19 $41.37 $38.54 33,319,847
2019-01-17 $40.55 $41.24 $40.54 $40.97 $38.17 34,536,713
2019-01-16 $40.67 $41.07 $40.66 $40.84 $38.04 28,645,689
2019-01-15 $40.33 $40.53 $40.17 $40.30 $37.54 26,199,271
2019-01-14 $39.75 $40.11 $39.70 $39.91 $37.18 18,481,921
2019-01-11 $40.28 $40.48 $40.20 $40.39 $37.62 18,580,476
2019-01-10 $40.13 $40.61 $40.10 $40.57 $37.79 25,310,245
2019-01-09 $40.14 $40.66 $40.09 $40.33 $37.57 40,136,352
2019-01-08 $39.58 $39.79 $39.36 $39.65 $36.94 32,023,797
2019-01-07 $39.19 $39.59 $39.10 $39.47 $36.77 28,189,788
2019-01-04 $38.96 $39.65 $38.86 $39.38 $36.68 45,264,782
2019-01-03 $38.28 $38.37 $38.00 $38.09 $35.48 30,627,003
2019-01-02 $38.27 $38.78 $38.24 $38.76 $36.11 30,521,462
2018-12-31 $39.54 $39.57 $38.95 $39.08 $36.40 18,322,685
2018-12-28 $39.12 $39.33 $38.92 $39.07 $36.40 24,800,256
2018-12-27 $38.61 $39.12 $38.38 $39.09 $36.41 35,999,845
2018-12-26 $38.92 $39.48 $38.41 $39.46 $36.76 32,870,086
2018-12-24 $38.90 $39.23 $38.60 $38.67 $36.02 17,081,157
2018-12-21 $39.19 $39.53 $38.82 $38.98 $36.31 36,337,634
2018-12-20 $39.34 $39.51 $38.96 $39.27 $36.58 54,806,818
2018-12-19 $39.95 $40.23 $38.79 $39.31 $36.62 60,141,387
2018-12-18 $40.13 $40.37 $39.87 $39.97 $37.23 32,287,626
2018-12-17 $40.81 $41.10 $40.36 $40.55 $37.36 48,713,050
2018-12-14 $41.06 $41.38 $40.98 $41.13 $37.89 39,195,099
2018-12-13 $41.71 $41.80 $41.50 $41.59 $38.32 31,964,134
2018-12-12 $41.51 $41.81 $41.22 $41.26 $38.01 43,596,162
2018-12-11 $40.84 $40.88 $40.32 $40.67 $37.47 33,732,600
2018-12-10 $40.37 $40.61 $39.80 $40.42 $37.24 41,488,504
2018-12-07 $41.23 $41.49 $40.42 $40.58 $37.38 51,981,636
2018-12-06 $40.83 $41.45 $40.59 $41.45 $38.19 60,013,434
2018-12-04 $42.78 $42.84 $41.83 $42.00 $38.69 51,088,672
2018-12-03 $43.03 $43.06 $42.44 $42.65 $39.29 62,574,750
2018-11-30 $41.62 $42.11 $41.42 $42.02 $38.71 45,521,316
2018-11-29 $41.55 $41.78 $41.25 $41.44 $38.18 51,899,097
2018-11-28 $41.48 $42.20 $41.29 $42.11 $38.79 58,090,573
2018-11-27 $40.80 $41.22 $40.68 $41.19 $37.95 23,974,804
2018-11-26 $41.04 $41.25 $40.94 $41.13 $37.89 32,289,098
2018-11-23 $40.21 $40.58 $40.21 $40.31 $37.14 23,611,902
2018-11-21 $41.04 $41.25 $40.77 $40.90 $37.68 32,956,059
2018-11-20 $40.25 $40.52 $39.95 $40.15 $36.99 31,192,152
2018-11-19 $41.16 $41.26 $40.57 $40.78 $37.57 32,064,158
2018-11-16 $41.04 $41.82 $40.93 $41.46 $38.20 47,186,166
2018-11-15 $40.62 $41.70 $40.51 $41.28 $38.03 62,021,009
2018-11-14 $40.75 $40.87 $40.17 $40.53 $37.34 40,206,318
2018-11-13 $40.26 $40.84 $40.06 $40.34 $37.16 48,354,235
2018-11-12 $39.90 $39.96 $39.44 $39.54 $36.43 22,649,700
2018-11-09 $39.99 $40.09 $39.58 $39.89 $36.75 47,290,657
2018-11-08 $41.38 $41.58 $40.75 $41.00 $37.77 36,277,910
2018-11-07 $41.65 $42.03 $41.36 $41.97 $38.67 38,296,352
2018-11-06 $41.02 $41.22 $40.91 $41.13 $37.89 18,043,216
2018-11-05 $40.95 $41.26 $40.90 $41.13 $37.89 23,627,530
2018-11-02 $41.65 $41.95 $40.54 $41.08 $37.85 49,165,871
2018-11-01 $39.98 $41.02 $39.83 $40.94 $37.72 68,068,477
2018-10-31 $39.18 $39.56 $39.11 $39.29 $36.20 27,443,288
2018-10-30 $38.43 $38.85 $38.35 $38.81 $35.75 33,135,815
2018-10-29 $39.05 $39.12 $37.85 $38.26 $35.25 36,120,367
2018-10-26 $38.81 $39.41 $38.63 $38.98 $35.91 51,478,763
2018-10-25 $39.16 $39.87 $39.13 $39.62 $36.50 33,292,137
2018-10-24 $39.69 $39.80 $38.73 $38.73 $35.68 31,928,010
2018-10-23 $39.28 $40.20 $39.14 $39.89 $36.75 51,148,988
2018-10-22 $40.60 $40.71 $40.28 $40.54 $37.35 32,968,753
2018-10-19 $39.47 $39.81 $39.31 $39.48 $36.37 38,725,946
2018-10-18 $39.22 $39.26 $38.49 $38.64 $35.60 42,239,521
2018-10-17 $39.99 $40.05 $39.58 $39.75 $36.62 24,025,979
2018-10-16 $39.66 $40.27 $39.64 $40.24 $37.07 30,376,841
2018-10-15 $39.48 $39.79 $39.31 $39.51 $36.40 24,447,009
2018-10-12 $39.99 $40.16 $39.53 $40.09 $36.93 48,716,537
2018-10-11 $39.27 $39.81 $38.64 $39.08 $36.00 77,242,932
2018-10-10 $40.49 $40.52 $39.43 $39.43 $36.33 45,927,891
2018-10-09 $40.42 $40.67 $40.23 $40.52 $37.33 23,741,267
2018-10-08 $40.24 $40.71 $40.17 $40.59 $37.39 23,282,441
2018-10-05 $41.00 $41.03 $40.46 $40.89 $37.67 26,649,030
2018-10-04 $41.21 $41.21 $40.48 $40.72 $37.51 53,172,650
2018-10-03 $42.23 $42.26 $41.61 $41.74 $38.45 20,062,872
2018-10-02 $41.94 $42.23 $41.90 $41.98 $38.67 35,665,734
2018-10-01 $43.09 $43.23 $42.89 $43.02 $39.63 18,814,245
2018-09-28 $42.92 $43.11 $42.67 $42.82 $39.45 20,767,243
2018-09-27 $43.01 $43.27 $42.93 $43.04 $39.65 26,354,524
2018-09-26 $43.11 $43.63 $43.02 $43.03 $39.64 24,249,525
2018-09-25 $42.85 $42.93 $42.71 $42.84 $39.47 19,372,520
2018-09-24 $42.66 $42.71 $42.36 $42.64 $39.28 24,839,717
2018-09-21 $43.40 $43.45 $43.11 $43.12 $39.72 51,637,751
2018-09-20 $42.78 $42.87 $42.52 $42.79 $39.42 31,091,910
2018-09-19 $42.39 $42.68 $42.37 $42.54 $39.19 27,435,530
2018-09-18 $41.46 $41.90 $41.46 $41.81 $38.52 22,287,946
2018-09-17 $41.07 $41.35 $40.99 $41.08 $37.85 32,388,723
2018-09-14 $41.54 $41.66 $41.02 $41.23 $37.98 45,780,489
2018-09-13 $41.70 $41.98 $41.42 $41.68 $38.40 55,438,876
2018-09-12 $40.02 $41.02 $39.97 $40.75 $37.54 60,840,987
2018-09-11 $39.92 $40.41 $39.82 $40.39 $37.21 31,613,549
2018-09-10 $40.83 $40.84 $40.44 $40.53 $37.34 15,888,660
2018-09-07 $40.80 $41.27 $40.67 $40.91 $37.69 25,440,456
2018-09-06 $41.46 $41.56 $41.05 $41.38 $38.12 20,572,571
2018-09-05 $41.35 $41.46 $41.07 $41.29 $38.04 26,749,531
2018-09-04 $42.22 $42.22 $41.89 $42.09 $38.78 22,628,322
2018-08-31 $42.24 $42.54 $41.97 $42.39 $39.05 29,493,875
2018-08-30 $42.69 $42.71 $42.09 $42.30 $38.97 43,466,646
2018-08-29 $43.15 $43.58 $43.02 $43.56 $40.13 17,135,922
2018-08-28 $43.45 $43.46 $43.04 $43.14 $39.74 20,369,566
2018-08-27 $43.42 $43.75 $43.31 $43.35 $39.94 28,313,751
2018-08-24 $42.45 $42.73 $42.36 $42.60 $39.25 24,170,850
2018-08-23 $42.34 $42.45 $41.88 $41.98 $38.67 37,892,124
2018-08-22 $42.68 $42.89 $42.60 $42.72 $39.36 18,040,984
2018-08-21 $42.19 $42.51 $42.17 $42.42 $39.08 29,165,846
2018-08-20 $41.50 $41.69 $41.42 $41.67 $38.39 22,424,388
2018-08-17 $40.62 $41.65 $40.52 $41.52 $38.25 51,126,728
2018-08-16 $41.01 $41.33 $40.91 $40.98 $37.75 33,838,697
2018-08-15 $40.33 $40.66 $40.04 $40.59 $37.39 54,101,770
2018-08-14 $41.73 $42.14 $41.69 $42.06 $38.75 27,870,333
2018-08-13 $42.44 $42.58 $42.07 $42.15 $38.83 20,514,512
2018-08-10 $42.71 $42.87 $42.49 $42.77 $39.40 29,326,995
2018-08-09 $43.36 $43.61 $43.24 $43.29 $39.88 22,012,873
2018-08-08 $42.50 $42.71 $42.26 $42.67 $39.31 15,574,839
2018-08-07 $42.80 $42.99 $42.75 $42.84 $39.47 22,857,040
2018-08-06 $41.79 $41.99 $41.69 $41.91 $38.61 13,923,574
2018-08-03 $42.00 $42.24 $41.93 $42.14 $38.82 18,099,252
2018-08-02 $41.63 $42.18 $41.57 $42.11 $38.79 30,635,129
2018-08-01 $42.78 $42.90 $42.43 $42.65 $39.29 28,691,470
2018-07-31 $43.33 $43.80 $43.15 $43.62 $40.19 30,970,130
2018-07-30 $43.50 $43.60 $43.21 $43.31 $39.90 9,826,478
2018-07-27 $43.49 $43.66 $43.18 $43.43 $40.01 15,788,996
2018-07-26 $43.51 $43.65 $43.34 $43.44 $40.02 22,324,421
2018-07-25 $43.83 $44.32 $43.72 $44.29 $40.80 25,671,670
2018-07-24 $43.52 $43.83 $43.52 $43.67 $40.23 43,350,369
2018-07-23 $42.27 $42.34 $42.18 $42.29 $38.96 13,400,858
2018-07-20 $41.93 $42.40 $41.90 $42.39 $39.05 29,884,023
2018-07-19 $41.52 $41.78 $41.23 $41.40 $38.14 33,097,906
2018-07-18 $41.95 $42.19 $41.75 $42.16 $38.84 19,164,830
2018-07-17 $41.92 $42.44 $41.88 $42.34 $39.01 14,437,968
2018-07-16 $42.47 $42.55 $42.33 $42.41 $39.07 14,458,863
2018-07-13 $42.64 $42.94 $42.57 $42.90 $39.52 16,474,685
2018-07-12 $42.87 $43.03 $42.74 $42.94 $39.56 23,003,372
2018-07-11 $42.25 $42.49 $41.92 $42.16 $38.84 21,451,747
2018-07-10 $42.90 $43.05 $42.68 $43.03 $39.64 20,659,718
2018-07-09 $42.90 $43.25 $42.83 $43.23 $39.83 20,980,528
2018-07-06 $41.83 $42.52 $41.78 $42.34 $39.01 22,655,314
2018-07-05 $42.12 $42.17 $41.67 $41.95 $38.65 22,029,492
2018-07-03 $42.56 $42.57 $42.06 $42.08 $38.77 12,393,502
2018-07-02 $42.14 $42.29 $41.81 $42.09 $38.78 29,289,138
2018-06-29 $42.97 $43.16 $42.80 $42.97 $39.59 29,799,325
2018-06-28 $41.91 $42.37 $41.84 $42.36 $39.02 26,722,776
2018-06-27 $42.73 $42.85 $41.90 $41.99 $38.68 35,818,400
2018-06-26 $43.21 $43.43 $43.03 $43.20 $39.80 23,681,245
2018-06-25 $43.41 $43.47 $42.87 $43.25 $39.84 39,162,091
2018-06-22 $44.25 $44.26 $43.99 $44.20 $40.72 18,930,406
2018-06-21 $44.17 $44.20 $43.64 $43.66 $40.22 34,309,858
2018-06-20 $44.87 $44.91 $44.55 $44.72 $41.20 16,730,490
2018-06-19 $44.68 $45.02 $44.46 $44.97 $41.43 30,211,276
2018-06-18 $46.10 $46.37 $45.78 $46.25 $42.04 27,192,280
2018-06-15 $46.52 $46.82 $46.25 $46.81 $42.55 26,379,444
2018-06-14 $47.27 $47.36 $47.02 $47.07 $42.79 17,693,081
2018-06-13 $47.64 $47.76 $47.11 $47.22 $42.92 26,708,744
2018-06-12 $48.09 $48.10 $47.70 $47.96 $43.60 15,549,550
2018-06-11 $47.98 $48.13 $47.94 $48.02 $43.65 13,100,378
2018-06-08 $47.98 $48.29 $47.86 $48.21 $43.82 15,994,345
2018-06-07 $48.91 $48.93 $48.22 $48.47 $44.06 21,809,092
2018-06-06 $48.32 $48.77 $48.19 $48.77 $44.33 15,472,169
2018-06-05 $48.07 $48.15 $47.89 $48.06 $43.69 10,884,179
2018-06-04 $47.83 $48.04 $47.79 $47.97 $43.61 13,899,937
2018-06-01 $46.99 $47.41 $46.99 $47.28 $42.98 23,839,159
2018-05-31 $46.61 $46.98 $46.46 $46.70 $42.45 19,915,804
2018-05-30 $46.03 $46.47 $45.89 $46.32 $42.11 17,373,839
2018-05-29 $46.67 $46.74 $45.90 $46.11 $41.92 30,148,587
2018-05-25 $46.99 $47.16 $46.87 $47.12 $42.83 10,649,873
2018-05-24 $47.30 $47.37 $46.77 $47.22 $42.92 14,216,632
2018-05-23 $47.12 $47.58 $47.03 $47.51 $43.19 18,342,269
2018-05-22 $48.25 $48.55 $47.99 $48.03 $43.66 15,770,124
2018-05-21 $48.27 $48.42 $48.09 $48.28 $43.89 11,223,720
2018-05-18 $47.97 $48.00 $47.74 $47.89 $43.53 12,264,779
2018-05-17 $48.06 $48.23 $47.69 $47.79 $43.44 17,962,034
2018-05-16 $48.26 $48.70 $48.22 $48.60 $44.18 18,166,931
2018-05-15 $47.85 $47.93 $47.59 $47.81 $43.46 21,923,068
2018-05-14 $48.79 $48.93 $48.56 $48.63 $44.21 17,785,485
2018-05-11 $48.24 $48.28 $47.98 $48.16 $43.78 24,765,254
2018-05-10 $47.61 $48.16 $47.58 $48.02 $43.65 28,428,219
2018-05-09 $47.36 $47.48 $47.06 $47.42 $43.11 25,218,505
2018-05-08 $47.00 $47.02 $46.60 $46.97 $42.70 20,170,649
2018-05-07 $46.24 $46.52 $46.21 $46.29 $42.08 13,757,265
2018-05-04 $45.85 $46.77 $45.78 $46.54 $42.31 21,877,008
2018-05-03 $46.28 $46.63 $45.65 $46.45 $42.22 33,630,533
2018-05-02 $47.12 $47.13 $46.66 $46.75 $42.50 17,749,582
2018-05-01 $46.78 $46.97 $46.24 $46.88 $42.62 25,586,478
2018-04-30 $47.52 $47.55 $46.90 $46.93 $42.66 21,743,872
2018-04-27 $46.71 $46.95 $46.54 $46.87 $42.61 13,885,974
2018-04-26 $46.38 $46.88 $46.28 $46.79 $42.53 22,187,571
2018-04-25 $46.65 $46.73 $46.35 $46.58 $42.34 26,896,475
2018-04-24 $47.45 $47.62 $46.72 $46.97 $42.70 38,221,141
2018-04-23 $46.42 $46.66 $46.23 $46.39 $42.17 12,030,044
2018-04-20 $46.67 $46.74 $46.24 $46.42 $42.20 22,290,829
2018-04-19 $47.46 $47.46 $46.90 $47.08 $42.80 30,350,249
2018-04-18 $46.65 $47.13 $46.59 $46.92 $42.65 25,368,553
2018-04-17 $46.70 $47.15 $46.65 $47.03 $42.75 20,758,372
2018-04-16 $46.76 $47.03 $46.61 $47.01 $42.73 19,320,701
2018-04-13 $48.06 $48.07 $47.43 $47.60 $43.27 20,740,717
2018-04-12 $47.99 $48.36 $47.88 $48.24 $43.85 15,856,291
2018-04-11 $47.84 $48.30 $47.81 $48.06 $43.69 20,761,329
2018-04-10 $47.76 $48.11 $47.58 $48.00 $43.63 28,388,473
2018-04-09 $46.62 $47.10 $46.27 $46.53 $42.30 27,123,247
2018-04-06 $46.33 $46.84 $45.64 $45.97 $41.79 32,534,012
2018-04-05 $47.05 $47.31 $46.86 $46.99 $42.72 18,442,226
2018-04-04 $45.51 $46.95 $45.46 $46.89 $42.62 29,037,979
2018-04-03 $46.90 $47.01 $46.49 $46.93 $42.66 25,914,075
2018-04-02 $46.82 $47.14 $45.72 $46.21 $42.01 30,455,090
2018-03-29 $46.73 $47.47 $46.70 $47.24 $42.94 25,106,545
2018-03-28 $46.61 $46.91 $46.17 $46.65 $42.41 27,992,153
2018-03-27 $47.83 $47.97 $46.80 $47.06 $42.78 29,273,528
2018-03-26 $47.30 $47.82 $46.70 $47.74 $43.40 37,099,831
2018-03-23 $46.91 $47.02 $45.94 $45.97 $41.79 45,993,049
2018-03-22 $47.59 $47.91 $47.09 $47.12 $42.83 43,079,018
2018-03-21 $48.67 $49.28 $48.57 $49.00 $44.54 23,878,202
2018-03-20 $49.10 $49.42 $49.03 $49.23 $44.75 20,328,979
2018-03-19 $48.84 $48.91 $48.30 $48.57 $44.15 23,984,777
2018-03-16 $48.90 $49.24 $48.88 $49.19 $44.72 19,484,389
2018-03-15 $49.14 $49.35 $48.76 $49.01 $44.55 21,360,960
2018-03-14 $49.07 $49.17 $48.35 $48.71 $44.28 22,768,174
2018-03-13 $49.39 $49.44 $48.32 $48.43 $44.02 25,050,531
2018-03-12 $49.12 $49.29 $48.84 $49.12 $44.65 17,269,798
2018-03-09 $48.33 $49.05 $48.24 $49.01 $44.55 21,871,973
2018-03-08 $47.89 $47.93 $47.47 $47.68 $43.34 17,840,378
2018-03-07 $47.25 $47.56 $46.89 $47.50 $43.18 21,611,797
2018-03-06 $48.00 $48.06 $47.40 $47.62 $43.29 18,763,828
2018-03-05 $46.43 $47.39 $46.43 $47.25 $42.95 27,696,319
2018-03-02 $46.42 $47.39 $46.15 $47.26 $42.96 25,770,033
2018-03-01 $47.96 $48.24 $46.76 $47.26 $42.96 40,822,841
2018-02-28 $48.10 $48.11 $47.20 $47.22 $42.92 28,171,029
2018-02-27 $49.10 $49.29 $48.20 $48.20 $43.82 33,989,090
2018-02-26 $49.85 $50.36 $49.63 $50.34 $45.76 14,402,221
2018-02-23 $49.53 $49.75 $49.25 $49.70 $45.18 12,658,829
2018-02-22 $48.97 $49.39 $48.75 $48.78 $44.34 19,719,231
2018-02-21 $49.54 $50.18 $49.01 $49.08 $44.62 24,299,626
2018-02-20 $48.30 $48.64 $48.24 $48.37 $43.97 26,476,819
2018-02-16 $49.28 $49.95 $49.16 $49.37 $44.88 22,746,848
2018-02-15 $49.14 $49.67 $48.63 $49.36 $44.87 30,227,996
2018-02-14 $46.75 $48.15 $46.75 $48.11 $43.73 33,366,334
2018-02-13 $46.27 $46.82 $46.16 $46.69 $42.44 18,771,707
2018-02-12 $46.37 $47.04 $46.00 $46.69 $42.44 29,448,093
2018-02-09 $45.92 $46.48 $44.60 $46.12 $41.92 50,911,758
2018-02-08 $47.99 $48.00 $46.05 $46.05 $41.86 56,718,859
2018-02-07 $48.60 $49.28 $48.02 $48.06 $43.69 52,692,935
2018-02-06 $48.86 $51.41 $48.80 $50.77 $46.15 75,745,442
2018-02-05 $51.66 $52.01 $49.63 $49.88 $45.34 59,647,110
2018-02-02 $52.03 $52.07 $51.03 $51.07 $46.42 31,571,726
2018-02-01 $52.06 $52.32 $51.78 $51.91 $47.19 20,077,780
2018-01-31 $52.94 $53.02 $52.26 $52.67 $47.88 20,032,589
2018-01-30 $52.22 $52.35 $51.80 $51.98 $47.25 22,685,837
2018-01-29 $52.93 $53.08 $52.77 $52.85 $48.04 21,337,733
2018-01-26 $53.69 $54.00 $53.58 $54.00 $49.09 22,540,076
2018-01-25 $52.62 $52.98 $52.32 $52.64 $47.85 19,170,758
2018-01-24 $53.41 $53.69 $53.07 $53.35 $48.50 21,686,425
2018-01-23 $52.77 $53.04 $52.64 $53.03 $48.21 21,382,762
2018-01-22 $51.81 $52.21 $51.77 $52.21 $47.46 12,913,723
2018-01-19 $51.52 $51.93 $51.45 $51.92 $47.20 17,866,173
2018-01-18 $50.90 $51.14 $50.80 $51.07 $46.42 13,353,156
2018-01-17 $50.36 $50.84 $50.33 $50.72 $46.11 16,127,882
2018-01-16 $50.14 $50.36 $49.67 $49.80 $45.27 16,052,709
2018-01-12 $49.27 $49.81 $49.12 $49.79 $45.26 17,121,020
2018-01-11 $48.59 $48.96 $48.57 $48.96 $44.51 8,336,277
2018-01-10 $48.61 $48.72 $48.46 $48.62 $44.20 13,534,421
2018-01-09 $48.69 $48.70 $48.47 $48.57 $44.15 13,166,555
2018-01-08 $48.46 $48.77 $48.46 $48.71 $44.28 7,095,118
2018-01-05 $48.35 $48.55 $48.27 $48.54 $44.12 8,112,470
2018-01-04 $48.35 $48.50 $48.25 $48.34 $43.94 11,832,265
2018-01-03 $47.85 $48.18 $47.81 $48.18 $43.80 13,556,338
2018-01-02 $47.58 $47.78 $47.43 $47.77 $43.42 14,290,869
2017-12-29 $46.33 $46.36 $46.13 $46.17 $41.97 7,854,252
2017-12-28 $46.20 $46.22 $45.93 $46.07 $41.88 8,987,806
2017-12-27 $45.82 $45.86 $45.64 $45.69 $41.53 6,717,655
2017-12-26 $45.95 $46.04 $45.91 $45.98 $41.80 6,279,226
2017-12-22 $45.75 $45.99 $45.67 $45.98 $41.80 6,126,972
2017-12-21 $45.49 $45.79 $45.46 $45.71 $41.55 14,701,631
2017-12-20 $45.89 $45.96 $45.71 $45.76 $40.80 8,882,925
2017-12-19 $46.09 $46.12 $45.81 $45.88 $40.91 12,220,197
2017-12-18 $45.85 $46.15 $45.83 $45.98 $41.00 10,465,337
2017-12-15 $45.60 $45.83 $45.46 $45.75 $40.79 19,573,720
2017-12-14 $46.16 $46.29 $46.00 $46.01 $41.02 14,408,506
2017-12-13 $46.20 $46.61 $46.18 $46.44 $41.41 19,507,720
2017-12-12 $45.46 $45.53 $45.33 $45.45 $40.52 13,611,842
2017-12-11 $45.89 $46.02 $45.78 $45.93 $40.95 9,184,760
2017-12-08 $45.53 $45.60 $45.39 $45.54 $40.61 17,972,696
2017-12-07 $44.56 $44.91 $44.48 $44.79 $39.94 11,554,404
2017-12-06 $44.65 $44.93 $44.51 $44.86 $40.00 20,420,863
2017-12-05 $45.90 $46.24 $45.83 $45.88 $40.91 13,160,673
2017-12-04 $46.31 $46.42 $45.83 $45.85 $40.88 11,230,944
2017-12-01 $45.93 $46.03 $45.39 $45.81 $40.85 19,688,324
2017-11-30 $46.41 $46.47 $46.16 $46.17 $41.17 16,466,816
2017-11-29 $47.04 $47.05 $46.45 $46.63 $41.58 19,229,711
2017-11-28 $47.30 $47.61 $47.13 $47.56 $42.41 17,991,495
2017-11-27 $47.46 $47.48 $47.14 $47.17 $42.06 16,618,835
2017-11-24 $47.97 $48.11 $47.86 $47.94 $42.75 8,620,290
2017-11-22 $48.26 $48.36 $48.10 $48.32 $43.08 11,919,562
2017-11-21 $48.13 $48.33 $48.11 $48.23 $43.00 15,622,232
2017-11-20 $46.60 $47.08 $46.60 $46.97 $41.88 15,238,376
2017-11-17 $46.56 $46.63 $46.47 $46.49 $41.45 16,068,016
2017-11-16 $46.59 $46.91 $46.53 $46.71 $41.65 14,690,622
2017-11-15 $45.94 $46.07 $45.76 $45.85 $40.88 15,793,052
2017-11-14 $46.65 $46.70 $46.28 $46.42 $41.39 11,236,016
2017-11-13 $46.85 $47.00 $46.78 $46.96 $41.87 5,657,827
2017-11-10 $47.00 $47.14 $46.89 $47.12 $42.01 11,132,193
2017-11-09 $46.87 $47.00 $46.44 $46.84 $41.76 17,161,453
2017-11-08 $46.71 $46.83 $46.61 $46.79 $41.72 6,795,414
2017-11-07 $46.88 $46.92 $46.64 $46.72 $41.66 8,287,914
2017-11-06 $46.19 $46.50 $46.14 $46.45 $41.42 6,753,967
2017-11-03 $46.35 $46.44 $46.05 $46.28 $41.26 7,551,383
2017-11-02 $46.28 $46.47 $46.19 $46.45 $41.42 10,012,923
2017-11-01 $46.42 $46.49 $46.20 $46.23 $41.22 11,074,968
2017-10-31 $45.82 $45.94 $45.72 $45.93 $40.95 9,119,660
2017-10-30 $45.86 $45.95 $45.62 $45.77 $40.81 10,827,068
2017-10-27 $46.16 $46.54 $46.04 $46.49 $41.45 18,430,092
2017-10-26 $45.85 $45.99 $45.67 $45.67 $40.72 13,029,941
2017-10-25 $45.94 $46.02 $45.32 $45.70 $40.75 16,762,100
2017-10-24 $45.64 $45.90 $45.59 $45.63 $40.69 6,841,032
2017-10-23 $45.82 $45.87 $45.58 $45.61 $40.67 8,990,832
2017-10-20 $46.06 $46.14 $45.92 $46.14 $41.14 20,456,149
2017-10-19 $45.56 $45.61 $45.39 $45.56 $40.62 14,566,893
2017-10-18 $46.41 $46.60 $46.32 $46.47 $41.43 9,757,546
2017-10-17 $46.17 $46.23 $45.99 $46.02 $41.03 8,632,664
2017-10-16 $46.30 $46.39 $46.25 $46.30 $41.28 9,567,155
2017-10-13 $46.15 $46.34 $46.12 $46.23 $41.22 10,270,211
2017-10-12 $45.88 $45.97 $45.80 $45.87 $40.90 9,086,259
2017-10-11 $45.58 $45.89 $45.57 $45.85 $40.88 11,028,520
2017-10-10 $45.84 $46.03 $45.80 $46.03 $41.04 11,875,524
2017-10-09 $45.65 $45.70 $45.55 $45.63 $40.69 8,151,626
2017-10-06 $45.75 $45.90 $45.66 $45.82 $40.85 13,133,307
2017-10-05 $45.75 $46.42 $45.75 $46.37 $41.35 15,722,010
2017-10-04 $45.55 $45.73 $45.54 $45.64 $40.69 9,561,913
2017-10-03 $45.23 $45.53 $45.16 $45.53 $40.60 20,039,942
2017-10-02 $44.22 $44.42 $44.16 $44.18 $39.39 14,422,174
2017-09-29 $43.69 $44.18 $43.65 $44.04 $39.27 14,519,506
2017-09-28 $43.37 $43.61 $43.35 $43.53 $38.81 11,649,476
2017-09-27 $43.96 $44.04 $43.63 $43.90 $39.14 13,425,887
2017-09-26 $43.89 $43.97 $43.69 $43.74 $39.00 13,819,123
2017-09-25 $43.65 $43.70 $43.20 $43.39 $38.69 22,702,385
2017-09-22 $44.62 $44.65 $44.47 $44.58 $39.75 9,637,030
2017-09-21 $45.18 $45.19 $44.97 $45.07 $40.19 9,855,689
2017-09-20 $45.00 $45.11 $44.47 $44.96 $40.09 14,036,356
2017-09-19 $44.75 $44.89 $44.69 $44.88 $40.02 10,578,954
2017-09-18 $44.81 $44.89 $44.72 $44.82 $39.96 10,424,771
2017-09-15 $44.06 $44.46 $44.00 $44.34 $39.54 15,142,031
2017-09-14 $43.85 $44.02 $43.82 $44.01 $39.24 8,464,690
2017-09-13 $44.17 $44.21 $44.00 $44.08 $39.30 12,223,654
2017-09-12 $44.46 $44.49 $44.35 $44.39 $39.58 8,050,569
2017-09-11 $44.29 $44.57 $44.29 $44.53 $39.70 10,591,278
2017-09-08 $44.05 $44.05 $43.73 $43.79 $39.04 8,018,856
2017-09-07 $43.95 $44.01 $43.85 $43.97 $39.21 7,032,634
2017-09-06 $43.78 $43.91 $43.71 $43.83 $39.08 8,349,823
2017-09-05 $43.80 $43.93 $43.43 $43.65 $38.92 12,807,952
2017-09-01 $44.17 $44.32 $44.15 $44.26 $39.46 8,502,725
2017-08-31 $44.19 $44.30 $44.15 $44.24 $39.45 8,921,004
2017-08-30 $44.27 $44.33 $44.19 $44.27 $39.47 6,990,377
2017-08-29 $43.95 $44.30 $43.89 $44.27 $39.47 9,511,922
2017-08-28 $44.34 $44.38 $44.19 $44.23 $39.44 7,999,113
2017-08-25 $44.29 $44.37 $44.18 $44.21 $39.42 12,501,062
2017-08-24 $43.48 $43.66 $43.41 $43.51 $38.80 9,634,118
2017-08-23 $43.06 $43.41 $43.05 $43.35 $38.65 11,180,462
2017-08-22 $42.94 $43.27 $42.94 $43.13 $38.46 16,046,478
2017-08-21 $42.44 $42.57 $42.32 $42.48 $37.88 12,946,920
2017-08-18 $41.98 $42.20 $41.81 $42.01 $37.46 17,464,529
2017-08-17 $42.29 $42.39 $41.88 $41.92 $37.38 18,729,021
2017-08-16 $42.62 $42.78 $42.57 $42.72 $38.09 14,537,794
2017-08-15 $42.06 $42.10 $41.93 $42.08 $37.52 7,722,959
2017-08-14 $42.16 $42.32 $42.07 $42.18 $37.61 12,472,162
2017-08-11 $41.80 $41.94 $41.65 $41.81 $37.28 14,618,564
2017-08-10 $42.39 $42.42 $41.69 $41.74 $37.22 27,962,094
2017-08-09 $42.95 $42.99 $42.80 $42.97 $38.31 7,973,767
2017-08-08 $43.25 $43.50 $43.20 $43.31 $38.62 9,746,720
2017-08-07 $42.93 $43.00 $42.88 $43.00 $38.34 5,443,053
2017-08-04 $42.76 $42.88 $42.68 $42.84 $38.20 6,915,059
2017-08-03 $42.84 $42.88 $42.71 $42.85 $38.21 9,678,295
2017-08-02 $43.11 $43.14 $42.80 $42.92 $38.27 15,039,257
2017-08-01 $43.18 $43.18 $43.03 $43.03 $38.37 13,283,820
2017-07-31 $42.62 $42.65 $42.47 $42.54 $37.93 9,103,648
2017-07-28 $42.29 $42.43 $42.19 $42.42 $37.82 10,639,193
2017-07-27 $42.67 $42.68 $42.08 $42.37 $37.78 12,416,417
2017-07-26 $42.27 $42.57 $42.22 $42.52 $37.91 15,950,951
2017-07-25 $42.25 $42.28 $42.10 $42.10 $37.54 8,493,107
2017-07-24 $42.14 $42.20 $42.07 $42.19 $37.62 9,355,972
2017-07-21 $42.00 $42.05 $41.91 $42.04 $37.48 5,963,343
2017-07-20 $42.17 $42.19 $42.04 $42.08 $37.52 9,289,265
2017-07-19 $42.11 $42.22 $42.08 $42.17 $37.60 9,423,967
2017-07-18 $41.49 $41.67 $41.42 $41.66 $37.15 11,065,325
2017-07-17 $41.61 $41.73 $41.59 $41.72 $37.20 13,113,971
2017-07-14 $41.52 $41.92 $41.50 $41.89 $37.35 19,829,721
2017-07-13 $41.05 $41.27 $41.05 $41.25 $36.78 11,607,769
2017-07-12 $40.94 $41.19 $40.87 $41.15 $36.69 26,412,285
2017-07-11 $40.32 $40.38 $40.16 $40.30 $35.93 19,776,216
2017-07-10 $39.38 $39.60 $39.35 $39.55 $35.26 6,867,841
2017-07-07 $39.49 $39.57 $39.32 $39.48 $35.20 9,304,312
2017-07-06 $39.68 $39.73 $39.45 $39.50 $35.22 14,945,020
2017-07-05 $39.85 $39.99 $39.67 $39.96 $35.63 13,577,140
2017-07-03 $40.16 $40.25 $40.07 $40.12 $35.77 9,279,890
2017-06-30 $39.83 $39.90 $39.66 $39.71 $35.41 14,919,892
2017-06-29 $39.89 $39.91 $39.37 $39.62 $35.33 20,701,856
2017-06-28 $39.88 $40.11 $39.85 $40.03 $35.69 10,066,687
2017-06-27 $40.02 $40.13 $39.83 $39.83 $35.51 13,550,870
2017-06-26 $40.19 $40.29 $40.11 $40.23 $35.87 14,790,359
2017-06-23 $39.72 $39.86 $39.66 $39.77 $35.46 11,980,403
2017-06-22 $39.88 $39.92 $39.74 $39.74 $35.43 12,203,657
2017-06-21 $39.62 $39.68 $39.43 $39.48 $35.20 15,594,572
2017-06-20 $39.65 $39.66 $39.49 $39.52 $35.24 14,856,245
2017-06-19 $40.06 $40.20 $40.01 $40.14 $35.63 22,352,483
2017-06-16 $39.57 $39.61 $39.41 $39.58 $35.13 15,349,414
2017-06-15 $39.39 $39.51 $39.37 $39.47 $35.04 19,571,316
2017-06-14 $40.17 $40.22 $39.83 $39.93 $35.45 16,006,180
2017-06-13 $40.10 $40.19 $40.08 $40.11 $35.61 13,999,497
2017-06-12 $39.86 $39.95 $39.70 $39.88 $35.40 19,774,428
2017-06-09 $40.41 $40.50 $40.05 $40.24 $35.72 18,812,808
2017-06-08 $40.57 $40.70 $40.51 $40.60 $36.04 14,290,491
2017-06-07 $40.48 $40.53 $40.29 $40.42 $35.88 12,541,320
2017-06-06 $40.40 $40.62 $40.39 $40.55 $36.00 9,516,820
2017-06-05 $40.30 $40.40 $40.28 $40.29 $35.76 8,676,194
2017-06-02 $40.40 $40.56 $40.34 $40.52 $35.97 8,567,277
2017-06-01 $40.30 $40.52 $40.19 $40.50 $35.95 12,789,104
2017-05-31 $40.23 $40.28 $40.06 $40.14 $35.63 12,266,652
2017-05-30 $40.14 $40.38 $40.12 $40.35 $35.82 7,431,240
2017-05-26 $40.09 $40.27 $40.09 $40.23 $35.71 8,001,853
2017-05-25 $40.16 $40.29 $40.13 $40.24 $35.72 16,892,298
2017-05-24 $39.58 $39.68 $39.56 $39.59 $35.14 10,371,206
2017-05-23 $39.65 $39.67 $39.53 $39.58 $35.13 10,345,256
2017-05-22 $39.58 $39.70 $39.54 $39.63 $35.18 11,968,950
2017-05-19 $39.19 $39.49 $39.18 $39.44 $35.01 17,488,355
2017-05-18 $38.72 $39.17 $38.66 $39.04 $34.66 16,276,680
2017-05-17 $39.19 $39.27 $38.82 $38.92 $34.55 24,698,490
2017-05-16 $39.41 $39.51 $39.29 $39.48 $35.05 18,317,100
2017-05-15 $39.29 $39.65 $39.27 $39.57 $35.13 25,140,722
2017-05-12 $38.84 $39.07 $38.83 $39.06 $34.67 21,065,844
2017-05-11 $38.60 $38.66 $38.42 $38.65 $34.31 12,279,693
2017-05-10 $38.63 $38.75 $38.54 $38.68 $34.34 14,479,991
2017-05-09 $38.28 $38.46 $38.26 $38.30 $34.00 26,547,539
2017-05-08 $37.78 $37.85 $37.61 $37.65 $33.42 10,631,517
2017-05-05 $37.52 $37.77 $37.51 $37.77 $33.53 17,211,386
2017-05-04 $37.99 $37.99 $37.62 $37.75 $33.51 31,288,027
2017-05-03 $38.36 $38.43 $38.21 $38.29 $33.99 13,641,411
2017-05-02 $38.44 $38.53 $38.34 $38.47 $34.15 14,208,101
2017-05-01 $38.67 $38.77 $38.54 $38.60 $34.26 8,406,026
2017-04-28 $38.50 $38.55 $38.43 $38.53 $34.20 9,083,995
2017-04-27 $38.54 $38.57 $38.40 $38.54 $34.21 10,982,917
2017-04-26 $38.68 $38.84 $38.66 $38.70 $34.35 12,783,889
2017-04-25 $38.69 $38.77 $38.64 $38.68 $34.34 19,602,546
2017-04-24 $38.25 $38.31 $38.15 $38.17 $33.88 16,190,889
2017-04-21 $37.87 $38.01 $37.82 $37.96 $33.70 12,352,056
2017-04-20 $38.01 $38.13 $37.92 $38.08 $33.80 17,474,464
2017-04-19 $37.78 $37.83 $37.51 $37.58 $33.36 16,345,903
2017-04-18 $37.77 $37.88 $37.67 $37.80 $33.55 21,900,256
2017-04-17 $38.29 $38.49 $38.24 $38.46 $34.14 9,882,734
2017-04-13 $38.50 $38.61 $38.25 $38.26 $33.96 9,644,217
2017-04-12 $38.46 $38.47 $38.25 $38.36 $34.05 10,996,872
2017-04-11 $38.33 $38.38 $38.11 $38.32 $34.02 12,959,684
2017-04-10 $38.51 $38.59 $38.44 $38.51 $34.18 11,114,030
2017-04-07 $38.67 $38.88 $38.67 $38.74 $34.39 12,322,208
2017-04-06 $38.77 $38.78 $38.62 $38.72 $34.37 12,316,602
2017-04-05 $38.99 $39.11 $38.80 $38.90 $34.53 18,791,312
2017-04-04 $38.73 $38.96 $38.69 $38.82 $34.46 9,468,906
2017-04-03 $38.66 $38.76 $38.47 $38.72 $34.37 19,490,049
2017-03-31 $38.52 $38.61 $38.46 $38.49 $34.17 14,144,356
2017-03-30 $38.71 $38.87 $38.66 $38.80 $34.44 17,012,515
2017-03-29 $39.01 $39.15 $38.94 $39.09 $34.70 11,737,815
2017-03-28 $38.99 $39.34 $38.95 $39.23 $34.82 13,558,761
2017-03-27 $38.77 $39.10 $38.69 $39.06 $34.67 14,420,073
2017-03-24 $39.16 $39.31 $39.13 $39.25 $34.84 10,557,227
2017-03-23 $39.06 $39.37 $39.04 $39.24 $34.83 11,176,299
2017-03-22 $38.96 $39.45 $38.96 $39.29 $34.88 20,418,543
2017-03-21 $39.81 $39.85 $39.08 $39.17 $34.77 27,086,497
2017-03-20 $39.52 $39.68 $39.47 $39.62 $35.17 19,981,380
2017-03-17 $39.26 $39.26 $39.08 $39.14 $34.74 14,698,752
2017-03-16 $39.32 $39.40 $39.24 $39.34 $34.92 25,060,159
2017-03-15 $38.24 $38.97 $38.19 $38.79 $34.43 30,616,907
2017-03-14 $38.21 $38.25 $38.05 $38.14 $33.86 10,282,868
2017-03-13 $38.24 $38.37 $38.21 $38.26 $33.96 14,386,474
2017-03-10 $37.61 $37.70 $37.52 $37.65 $33.42 8,777,865
2017-03-09 $37.47 $37.57 $37.22 $37.47 $33.26 17,461,620
2017-03-08 $38.17 $38.20 $37.87 $37.91 $33.65 13,544,694
2017-03-07 $38.05 $38.08 $37.89 $37.96 $33.70 12,533,776
2017-03-06 $37.84 $37.86 $37.69 $37.84 $33.59 6,366,808
2017-03-03 $37.88 $37.96 $37.77 $37.87 $33.62 13,350,152
2017-03-02 $37.91 $37.98 $37.77 $37.77 $33.53 20,424,691
2017-03-01 $38.37 $38.68 $38.34 $38.60 $34.26 14,116,177
2017-02-28 $38.16 $38.33 $38.09 $38.20 $33.91 16,582,082
2017-02-27 $38.22 $38.35 $38.18 $38.30 $34.00 11,431,805
2017-02-24 $38.44 $38.58 $38.38 $38.54 $34.21 15,526,626
2017-02-23 $39.11 $39.15 $38.85 $38.96 $34.58 16,339,165
2017-02-22 $38.96 $39.03 $38.90 $39.03 $34.65 11,006,080
2017-02-21 $38.64 $38.83 $38.62 $38.82 $34.46 11,980,721
2017-02-17 $38.24 $38.49 $38.24 $38.46 $34.14 10,636,033
2017-02-16 $38.81 $38.83 $38.64 $38.74 $34.39 10,092,907
2017-02-15 $38.57 $38.85 $38.54 $38.82 $34.46 19,608,604
2017-02-14 $38.12 $38.30 $37.90 $38.24 $33.95 16,624,524
2017-02-13 $38.19 $38.43 $38.16 $38.25 $33.95 27,954,584
2017-02-10 $37.79 $38.05 $37.76 $38.01 $33.74 14,297,488
2017-02-09 $37.64 $37.87 $37.63 $37.81 $33.56 21,950,088
2017-02-08 $37.20 $37.43 $37.14 $37.31 $33.12 23,489,417
2017-02-07 $36.94 $36.98 $36.69 $36.77 $32.64 15,372,260
2017-02-06 $36.87 $36.93 $36.74 $36.79 $32.66 17,276,921
2017-02-03 $36.63 $36.71 $36.52 $36.63 $32.52 16,406,428
2017-02-02 $36.57 $36.72 $36.53 $36.68 $32.56 10,052,154
2017-02-01 $36.88 $36.92 $36.59 $36.67 $32.55 11,752,843
2017-01-31 $36.62 $36.75 $36.57 $36.69 $32.57 13,731,155
2017-01-30 $36.62 $36.69 $36.45 $36.68 $32.56 8,761,454
2017-01-27 $36.83 $36.93 $36.67 $36.82 $32.68 11,190,654
2017-01-26 $36.91 $37.02 $36.80 $36.85 $32.71 19,169,415
2017-01-25 $36.62 $36.80 $36.61 $36.78 $32.65 12,805,242
2017-01-24 $36.46 $36.73 $36.45 $36.62 $32.51 11,148,189
2017-01-23 $36.34 $36.52 $36.29 $36.47 $32.37 16,244,587
2017-01-20 $36.38 $36.47 $36.14 $36.29 $32.21 19,101,918
2017-01-19 $36.54 $36.56 $36.26 $36.43 $32.34 15,784,013
2017-01-18 $36.72 $36.74 $36.54 $36.58 $32.47 16,500,254
2017-01-17 $36.39 $36.42 $36.27 $36.40 $32.31 11,490,507
2017-01-13 $36.54 $36.69 $36.52 $36.57 $32.46 11,254,321
2017-01-12 $36.40 $36.49 $36.24 $36.49 $32.39 12,241,872
2017-01-11 $36.41 $36.64 $36.23 $36.53 $32.43 22,706,714
2017-01-10 $36.09 $36.52 $36.07 $36.27 $32.20 30,402,475
2017-01-09 $35.84 $35.92 $35.75 $35.80 $31.78 9,544,338
2017-01-06 $35.90 $35.90 $35.68 $35.75 $31.73 17,907,169
2017-01-05 $35.89 $36.11 $35.87 $36.02 $31.97 24,724,245
2017-01-04 $35.25 $35.67 $35.22 $35.51 $31.52 42,559,865
2017-01-03 $35.10 $35.34 $35.04 $35.15 $31.20 19,776,329
2016-12-30 $35.00 $35.04 $34.64 $34.71 $30.81 12,115,750
2016-12-29 $34.67 $34.94 $34.63 $34.81 $30.90 17,278,574
2016-12-28 $34.47 $34.51 $34.30 $34.36 $30.50 16,054,669
2016-12-27 $34.02 $34.11 $34.01 $34.05 $30.23 11,928,481
2016-12-23 $33.96 $34.05 $33.91 $33.97 $30.15 14,396,346
2016-12-22 $34.11 $34.13 $33.94 $34.06 $30.23 22,585,492
2016-12-21 $35.31 $35.33 $35.11 $35.11 $30.55 19,888,043
2016-12-20 $35.27 $35.35 $35.20 $35.23 $30.65 14,651,580
2016-12-19 $35.38 $35.47 $35.29 $35.36 $30.77 20,622,686
2016-12-16 $35.75 $35.81 $35.40 $35.50 $30.89 30,509,521
2016-12-15 $35.87 $36.03 $35.80 $35.88 $31.22 26,737,233
2016-12-14 $36.67 $36.91 $36.06 $36.20 $31.50 32,818,482
2016-12-13 $36.90 $37.11 $36.84 $37.01 $32.20 23,956,437
2016-12-12 $36.68 $36.82 $36.43 $36.61 $31.85 28,687,973
2016-12-09 $37.38 $37.50 $37.28 $37.47 $32.60 12,202,913
2016-12-08 $37.49 $37.77 $37.40 $37.69 $32.79 17,728,774
2016-12-07 $37.37 $37.82 $37.34 $37.69 $32.79 16,420,217
2016-12-06 $37.26 $37.30 $37.09 $37.26 $32.42 13,160,240
2016-12-05 $37.10 $37.28 $37.07 $37.26 $32.42 11,648,882
2016-12-02 $37.24 $37.50 $37.23 $37.31 $32.46 12,232,243
2016-12-01 $37.60 $37.76 $37.47 $37.59 $32.71 14,747,744
2016-11-30 $37.53 $37.73 $37.47 $37.59 $32.71 16,379,885
2016-11-29 $37.35 $37.59 $37.25 $37.46 $32.59 16,068,855
2016-11-28 $37.39 $37.47 $37.22 $37.23 $32.39 15,895,196
2016-11-25 $37.17 $37.23 $37.07 $37.09 $32.27 8,110,130
2016-11-23 $36.64 $36.81 $36.60 $36.74 $31.97 12,015,139
2016-11-22 $36.89 $36.93 $36.73 $36.88 $32.09 15,085,145
2016-11-21 $36.22 $36.33 $36.16 $36.24 $31.53 11,379,132
2016-11-18 $35.97 $36.02 $35.79 $35.94 $31.27 13,194,426
2016-11-17 $35.86 $36.11 $35.84 $35.97 $31.30 14,095,023
2016-11-16 $35.77 $35.94 $35.66 $35.83 $31.17 19,616,167
2016-11-15 $35.97 $36.40 $35.93 $36.26 $31.55 24,991,004
2016-11-14 $35.74 $35.98 $35.48 $35.76 $31.11 26,510,203
2016-11-11 $35.74 $36.09 $35.53 $35.98 $31.31 28,500,278
2016-11-10 $36.75 $36.80 $36.02 $36.39 $31.66 46,039,525
2016-11-09 $36.60 $37.13 $36.56 $36.74 $31.97 48,909,435
2016-11-08 $37.14 $37.90 $37.09 $37.63 $32.74 23,078,022
2016-11-07 $37.14 $37.51 $37.12 $37.36 $32.51 24,788,356
2016-11-04 $36.32 $36.41 $36.14 $36.24 $31.53 19,377,721
2016-11-03 $36.76 $36.81 $36.45 $36.56 $31.81 15,621,461
2016-11-02 $36.82 $36.91 $36.34 $36.62 $31.86 24,420,346
2016-11-01 $37.47 $37.51 $36.79 $37.10 $32.28 24,502,702
2016-10-31 $36.87 $37.05 $36.84 $36.86 $32.07 11,429,493
2016-10-28 $36.96 $37.15 $36.65 $36.85 $32.06 24,366,190
2016-10-27 $37.41 $37.45 $37.18 $37.26 $32.42 14,736,947
2016-10-26 $37.59 $37.76 $37.45 $37.59 $32.71 13,053,835
2016-10-25 $38.11 $38.15 $37.92 $37.97 $33.04 10,771,195
2016-10-24 $38.23 $38.30 $38.03 $38.11 $33.16 9,859,674
2016-10-21 $37.65 $37.89 $37.61 $37.83 $32.92 9,429,032
2016-10-20 $37.77 $37.97 $37.71 $37.85 $32.93 8,927,109
2016-10-19 $37.84 $38.01 $37.70 $37.90 $32.98 9,950,899
2016-10-18 $37.98 $38.00 $37.79 $37.86 $32.94 15,693,686
2016-10-17 $37.29 $37.40 $37.19 $37.25 $32.41 13,330,809
2016-10-14 $37.67 $37.78 $37.48 $37.59 $32.71 20,872,328
2016-10-13 $37.05 $37.38 $36.81 $37.23 $32.39 26,440,791
2016-10-12 $37.71 $37.89 $37.61 $37.83 $32.92 16,034,054
2016-10-11 $38.14 $38.19 $37.73 $37.88 $32.96 26,878,242
2016-10-10 $38.73 $39.17 $38.68 $39.04 $33.97 20,312,583
2016-10-07 $38.62 $38.74 $38.24 $38.49 $33.49 18,520,099
2016-10-06 $38.58 $38.86 $38.52 $38.80 $33.76 12,108,434
2016-10-05 $38.42 $38.69 $38.33 $38.66 $33.64 23,221,786
2016-10-04 $38.21 $38.24 $37.66 $37.74 $32.84 17,799,326
2016-10-03 $37.83 $38.07 $37.73 $38.05 $33.11 13,187,501
2016-09-30 $37.83 $38.19 $37.75 $38.01 $33.07 19,192,902
2016-09-29 $38.27 $38.43 $37.77 $37.92 $32.99 21,940,290
2016-09-28 $38.16 $38.34 $37.77 $38.32 $33.34 16,664,699
2016-09-27 $37.90 $38.03 $37.73 $38.00 $33.06 17,987,349
2016-09-26 $37.74 $37.81 $37.52 $37.52 $32.65 21,302,684
2016-09-23 $38.39 $38.54 $38.28 $38.31 $33.33 16,589,545
2016-09-22 $38.93 $39.07 $38.85 $38.96 $33.90 19,453,797
2016-09-21 $38.35 $38.86 $38.13 $38.82 $33.78 29,226,052
2016-09-20 $38.11 $38.17 $37.89 $37.89 $32.97 13,309,674
2016-09-19 $37.98 $38.10 $37.75 $37.81 $32.90 16,969,490
2016-09-16 $37.68 $37.81 $37.44 $37.73 $32.83 21,740,929
2016-09-15 $37.61 $38.07 $37.48 $37.95 $33.02 25,548,533
2016-09-14 $37.45 $37.68 $37.25 $37.26 $32.42 24,486,401
2016-09-13 $37.49 $37.61 $36.91 $37.26 $32.42 40,524,733
2016-09-12 $37.50 $38.39 $37.47 $38.28 $33.31 29,013,420
2016-09-09 $38.92 $38.92 $38.20 $38.23 $33.26 33,444,551
2016-09-08 $38.83 $39.13 $38.81 $39.02 $33.95 37,204,206
2016-09-07 $38.61 $38.71 $38.56 $38.65 $33.63 13,427,585
2016-09-06 $38.65 $38.75 $38.44 $38.66 $33.64 22,588,907
2016-09-02 $37.98 $38.24 $37.87 $38.08 $33.13 24,376,372
2016-09-01 $37.35 $37.46 $37.09 $37.33 $32.48 16,027,348
2016-08-31 $37.21 $37.21 $36.84 $37.05 $32.24 22,296,830
2016-08-30 $37.48 $37.61 $37.34 $37.45 $32.58 12,718,664
2016-08-29 $37.03 $37.30 $37.00 $37.21 $32.38 12,917,818
2016-08-26 $37.24 $37.67 $36.68 $36.93 $32.13 34,069,434
2016-08-25 $36.98 $37.14 $36.93 $37.09 $32.27 12,871,487
2016-08-24 $37.11 $37.25 $37.02 $37.12 $32.30 19,764,797
2016-08-23 $37.51 $37.66 $37.25 $37.30 $32.45 15,723,593
2016-08-22 $37.45 $37.50 $37.24 $37.31 $32.46 17,897,141
2016-08-19 $37.59 $37.70 $37.40 $37.65 $32.76 13,771,988
2016-08-18 $37.74 $37.88 $37.68 $37.86 $32.94 12,335,233
2016-08-17 $37.48 $37.58 $37.15 $37.53 $32.65 23,072,045
2016-08-16 $37.84 $37.90 $37.68 $37.79 $32.88 17,991,218
2016-08-15 $37.73 $37.99 $37.70 $37.96 $33.02 26,370,245
2016-08-12 $37.09 $37.22 $37.04 $37.12 $32.30 15,700,538
2016-08-11 $36.79 $37.09 $36.76 $37.04 $32.23 20,711,897
2016-08-10 $36.48 $36.49 $36.21 $36.27 $31.56 13,354,406
2016-08-09 $36.39 $36.64 $36.39 $36.48 $31.74 15,257,659
2016-08-08 $36.16 $36.27 $36.13 $36.14 $31.44 8,369,976
2016-08-05 $35.75 $35.98 $35.72 $35.94 $31.27 15,792,514
2016-08-04 $35.32 $35.51 $35.22 $35.40 $30.80 11,143,727
2016-08-03 $34.97 $35.34 $34.96 $35.32 $30.73 14,587,569
2016-08-02 $35.19 $35.36 $34.94 $35.20 $30.63 20,209,240
2016-08-01 $35.58 $35.66 $35.27 $35.31 $30.72 13,899,611
2016-07-29 $35.19 $35.54 $35.15 $35.43 $30.83 21,214,636
2016-07-28 $35.50 $35.54 $35.36 $35.46 $30.85 11,246,354
2016-07-27 $35.70 $35.81 $35.42 $35.65 $31.02 15,743,245
2016-07-26 $35.65 $35.82 $35.60 $35.79 $31.14 13,396,632
2016-07-25 $35.58 $35.58 $35.36 $35.37 $30.77 12,890,927
2016-07-22 $35.55 $35.69 $35.49 $35.66 $31.03 9,232,440
2016-07-21 $35.50 $35.61 $35.33 $35.47 $30.86 12,719,260
2016-07-20 $35.46 $35.53 $35.32 $35.50 $30.89 15,869,521
2016-07-19 $35.31 $35.34 $35.04 $35.08 $30.52 20,069,687
2016-07-18 $35.37 $35.76 $35.32 $35.75 $31.11 13,150,471
2016-07-15 $35.54 $35.57 $35.37 $35.46 $30.85 16,609,522
2016-07-14 $35.40 $35.61 $35.35 $35.56 $30.94 21,607,794
2016-07-13 $35.06 $35.07 $34.82 $34.99 $30.44 16,901,572
2016-07-12 $35.01 $35.20 $34.91 $35.14 $30.57 27,755,436
2016-07-11 $34.35 $34.60 $34.25 $34.44 $29.97 21,573,934
2016-07-08 $33.79 $34.24 $33.77 $34.18 $29.74 24,660,790
2016-07-07 $33.74 $33.85 $33.36 $33.46 $29.11 18,078,013
2016-07-06 $33.20 $33.67 $33.09 $33.62 $29.25 19,984,804
2016-07-05 $33.89 $33.93 $33.61 $33.70 $29.32 19,008,044
2016-07-01 $34.40 $34.62 $34.38 $34.48 $30.00 18,797,313
2016-06-30 $34.04 $34.44 $33.88 $34.22 $29.77 36,217,717
2016-06-29 $33.73 $33.82 $33.67 $33.76 $29.37 28,029,402
2016-06-28 $33.04 $33.23 $32.84 $33.16 $28.85 27,207,257
2016-06-27 $32.61 $32.64 $31.96 $32.38 $28.17 36,013,232
2016-06-24 $32.73 $33.39 $32.42 $32.48 $28.26 56,230,384
2016-06-23 $34.25 $34.61 $34.19 $34.58 $30.09 21,943,241
2016-06-22 $33.89 $34.04 $33.72 $33.76 $29.37 23,886,076
2016-06-21 $33.40 $33.59 $33.20 $33.48 $29.13 17,153,436
2016-06-20 $33.52 $33.65 $33.35 $33.39 $28.84 24,452,033
2016-06-17 $32.80 $32.90 $32.60 $32.81 $28.34 17,527,755
2016-06-16 $32.45 $33.05 $32.24 $32.95 $28.46 33,593,967
2016-06-15 $33.18 $33.46 $33.02 $33.04 $28.54 27,387,323
2016-06-14 $32.83 $33.06 $32.58 $32.99 $28.50 28,218,887
2016-06-13 $33.00 $33.28 $32.86 $32.90 $28.42 29,851,384
2016-06-10 $33.60 $33.80 $33.46 $33.61 $29.03 35,795,260
2016-06-09 $34.39 $34.58 $34.37 $34.54 $29.83 17,728,283
2016-06-08 $34.66 $34.81 $34.64 $34.74 $30.01 15,660,834
2016-06-07 $34.60 $34.78 $34.59 $34.64 $29.92 29,459,437
2016-06-06 $33.99 $34.33 $33.94 $34.20 $29.54 26,465,107
2016-06-03 $33.69 $33.89 $33.47 $33.77 $29.17 23,420,302
2016-06-02 $33.41 $33.78 $33.38 $33.73 $29.14 20,820,899
2016-06-01 $33.26 $33.52 $33.22 $33.44 $28.88 22,795,984
2016-05-31 $33.27 $33.73 $33.12 $33.65 $29.07 63,588,022
2016-05-27 $32.91 $32.99 $32.64 $32.84 $28.37 20,918,832
2016-05-26 $32.67 $32.73 $32.53 $32.65 $28.20 15,589,242
2016-05-25 $32.53 $32.82 $32.48 $32.77 $28.31 25,181,231
2016-05-24 $31.78 $32.25 $31.75 $32.18 $27.80 29,071,530
2016-05-23 $31.61 $31.78 $31.53 $31.57 $27.27 15,279,906
2016-05-20 $31.58 $31.77 $31.55 $31.64 $27.33 16,973,482
2016-05-19 $31.26 $31.33 $31.04 $31.24 $26.98 27,337,442
2016-05-18 $31.50 $31.88 $31.27 $31.41 $27.13 28,817,528
2016-05-17 $31.79 $31.92 $31.55 $31.66 $27.34 23,887,491
2016-05-16 $31.65 $31.99 $31.64 $31.85 $27.51 22,117,758
2016-05-13 $31.52 $31.63 $31.05 $31.24 $26.98 32,725,684
2016-05-12 $32.06 $32.13 $31.67 $31.75 $27.42 21,212,200
2016-05-11 $31.93 $32.14 $31.81 $31.81 $27.48 23,343,067
2016-05-10 $31.86 $32.35 $31.86 $32.35 $27.94 24,519,345
2016-05-09 $31.97 $32.03 $31.62 $31.62 $27.31 31,106,029
2016-05-06 $31.96 $32.29 $31.94 $32.11 $27.74 22,910,139
2016-05-05 $32.54 $32.60 $32.20 $32.30 $27.90 32,500,578
2016-05-04 $32.44 $32.57 $32.13 $32.25 $27.86 28,157,119
2016-05-03 $32.96 $33.01 $32.61 $32.66 $28.21 31,468,474
2016-05-02 $33.68 $33.68 $33.31 $33.47 $28.91 16,295,683
2016-04-29 $33.67 $33.78 $33.30 $33.53 $28.96 22,389,401
2016-04-28 $34.14 $34.43 $34.01 $34.07 $29.43 18,527,790
2016-04-27 $33.94 $34.49 $33.94 $34.39 $29.71 17,150,480
2016-04-26 $34.03 $34.18 $33.92 $34.14 $29.49 16,571,249
2016-04-25 $34.01 $34.07 $33.80 $33.94 $29.32 21,698,984
2016-04-22 $34.39 $34.71 $34.23 $34.35 $29.67 24,133,751
2016-04-21 $34.74 $34.81 $34.41 $34.48 $29.78 20,198,102
2016-04-20 $34.58 $35.00 $34.45 $34.72 $29.99 27,289,686
2016-04-19 $34.83 $35.19 $34.80 $35.12 $30.34 18,448,498
2016-04-18 $34.43 $34.89 $34.36 $34.70 $29.97 18,276,434
2016-04-15 $34.68 $34.73 $34.46 $34.48 $29.78 21,139,837
2016-04-14 $34.94 $35.04 $34.85 $34.92 $30.16 14,575,562
2016-04-13 $34.90 $35.03 $34.76 $34.99 $30.22 37,868,707
2016-04-12 $33.38 $33.87 $33.19 $33.67 $29.08 19,348,070
2016-04-11 $33.40 $33.58 $33.18 $33.21 $28.69 18,483,809
2016-04-08 $33.07 $33.12 $32.73 $32.82 $28.35 18,606,520
2016-04-07 $32.65 $32.69 $32.25 $32.40 $27.99 20,313,781
2016-04-06 $32.57 $33.04 $32.47 $33.03 $28.53 17,887,901
2016-04-05 $32.65 $32.76 $32.37 $32.42 $28.00 22,556,640
2016-04-04 $33.58 $33.68 $33.13 $33.17 $28.65 14,553,937
2016-04-01 $33.02 $33.71 $32.84 $33.58 $29.01 19,320,619
2016-03-31 $33.89 $34.03 $33.69 $33.77 $29.17 17,008,377
2016-03-30 $33.94 $34.12 $33.81 $33.84 $29.23 23,327,025
2016-03-29 $32.77 $33.37 $32.64 $33.34 $28.80 18,632,800
2016-03-28 $32.70 $33.04 $32.69 $33.01 $28.51 16,103,055
2016-03-24 $32.48 $32.74 $32.35 $32.74 $28.28 17,791,281
2016-03-23 $33.36 $33.37 $32.91 $32.97 $28.48 25,832,585
2016-03-22 $33.39 $33.64 $33.30 $33.44 $28.88 15,094,965
2016-03-21 $33.73 $33.91 $33.63 $33.71 $29.12 15,135,638
2016-03-18 $33.69 $33.88 $33.62 $33.68 $29.09 25,480,783
2016-03-17 $33.00 $33.52 $32.96 $33.46 $28.90 28,887,755
2016-03-16 $32.34 $33.14 $32.27 $33.07 $28.57 28,137,682
2016-03-15 $32.49 $32.74 $32.36 $32.70 $28.25 15,012,890
2016-03-14 $32.87 $33.07 $32.73 $32.90 $28.42 17,724,694
2016-03-11 $32.45 $32.87 $32.43 $32.86 $28.38 28,791,117
2016-03-10 $32.10 $32.22 $31.38 $31.73 $27.41 29,486,831
2016-03-09 $31.98 $32.20 $31.89 $31.98 $27.62 14,383,659
2016-03-08 $32.11 $32.17 $31.82 $31.86 $27.52 24,091,791
2016-03-07 $32.33 $32.79 $32.33 $32.61 $28.17 24,881,334
2016-03-04 $32.39 $33.10 $32.30 $32.99 $28.50 42,537,745
2016-03-03 $31.76 $32.12 $31.69 $32.08 $27.71 24,972,958
2016-03-02 $31.69 $32.06 $31.59 $32.05 $27.68 27,626,901
2016-03-01 $30.85 $31.42 $30.82 $31.37 $27.10 33,924,735
2016-02-29 $30.37 $30.65 $30.28 $30.28 $26.16 17,144,656
2016-02-26 $30.75 $30.76 $30.39 $30.42 $26.28 21,068,726
2016-02-25 $29.99 $30.38 $29.81 $30.35 $26.22 20,348,595
2016-02-24 $29.95 $30.56 $29.77 $30.45 $26.30 28,183,393
2016-02-23 $30.90 $30.98 $30.52 $30.54 $26.38 19,199,255
2016-02-22 $30.98 $31.37 $30.97 $31.32 $27.05 21,172,127
2016-02-19 $30.47 $30.64 $30.29 $30.46 $26.31 19,641,422
2016-02-18 $30.91 $30.97 $30.40 $30.47 $26.32 25,834,940
2016-02-17 $30.35 $30.82 $30.32 $30.76 $26.57 36,462,572
2016-02-16 $30.13 $30.29 $29.97 $30.29 $26.16 37,917,300
2016-02-12 $28.61 $29.10 $28.46 $29.07 $25.11 39,418,993
2016-02-11 $28.13 $28.66 $28.10 $28.44 $24.57 38,735,256
2016-02-10 $29.26 $29.65 $28.99 $29.07 $25.11 42,768,970
2016-02-09 $28.63 $29.13 $28.56 $28.87 $24.94 33,969,018
2016-02-08 $29.32 $29.38 $28.70 $29.14 $25.17 35,694,013
2016-02-05 $30.23 $30.24 $29.59 $29.73 $25.68 24,039,526
2016-02-04 $30.14 $30.41 $29.77 $29.95 $25.87 40,683,369
2016-02-03 $29.87 $30.25 $29.31 $30.23 $26.11 39,952,664
2016-02-02 $30.28 $30.31 $29.62 $29.75 $25.70 29,698,740
2016-02-01 $30.43 $30.62 $30.29 $30.53 $26.37 29,167,831
2016-01-29 $30.87 $31.23 $30.78 $31.20 $26.95 31,307,629
2016-01-28 $30.38 $30.49 $29.96 $30.22 $26.10 31,031,248
2016-01-27 $29.90 $30.35 $29.65 $29.78 $25.72 36,028,770
2016-01-26 $29.86 $30.28 $29.85 $30.20 $26.09 23,553,092
2016-01-25 $30.35 $30.43 $29.98 $29.99 $25.90 30,113,859
2016-01-22 $30.58 $30.74 $30.38 $30.73 $26.54 35,753,800
2016-01-21 $29.44 $30.05 $29.25 $29.66 $25.62 38,496,489
2016-01-20 $29.37 $29.81 $28.81 $29.46 $25.45 49,566,094
2016-01-19 $30.86 $30.87 $30.23 $30.54 $26.38 38,807,375
2016-01-15 $29.64 $29.94 $29.30 $29.80 $25.74 64,109,223
2016-01-14 $30.79 $31.36 $30.50 $31.26 $27.00 36,762,126
2016-01-13 $31.52 $31.62 $30.67 $30.82 $26.62 33,632,528
2016-01-12 $31.58 $31.76 $31.17 $31.40 $27.12 30,021,377
2016-01-11 $31.68 $31.80 $31.11 $31.45 $27.17 40,023,219
2016-01-08 $32.26 $32.30 $31.60 $31.62 $27.31 48,244,422
2016-01-07 $32.16 $32.80 $31.94 $31.95 $27.60 54,659,800
2016-01-06 $33.19 $33.45 $33.07 $33.22 $28.69 26,242,963
2016-01-05 $33.99 $34.05 $33.79 $33.96 $29.33 25,363,440
2016-01-04 $34.14 $34.22 $33.75 $34.15 $29.50 39,067,882
2015-12-31 $35.29 $35.56 $35.23 $35.29 $30.48 13,825,568
2015-12-30 $35.56 $35.67 $35.38 $35.41 $30.59 13,678,924
2015-12-29 $36.11 $36.14 $35.88 $35.99 $31.09 12,677,141
2015-12-28 $35.74 $35.97 $35.68 $35.87 $30.98 17,170,248
2015-12-24 $36.38 $36.56 $36.34 $36.46 $31.49 6,706,961
2015-12-23 $36.26 $36.56 $36.23 $36.55 $31.57 22,386,700
2015-12-22 $35.57 $35.91 $35.47 $35.83 $30.95 18,334,232
2015-12-21 $35.81 $35.87 $35.43 $35.77 $30.90 32,514,916
2015-12-18 $36.07 $36.39 $35.88 $36.18 $30.58 46,168,887
2015-12-17 $36.39 $36.39 $35.78 $35.83 $30.29 30,273,733
2015-12-16 $36.17 $36.49 $35.68 $36.27 $30.67 27,147,032
2015-12-15 $35.57 $35.86 $35.56 $35.64 $30.13 34,955,319
2015-12-14 $34.90 $35.09 $34.51 $35.04 $29.63 31,209,324
2015-12-11 $34.77 $34.89 $34.48 $34.53 $29.19 34,884,187
2015-12-10 $35.61 $35.82 $35.37 $35.52 $30.03 28,942,780
2015-12-09 $35.94 $36.39 $35.74 $35.86 $30.32 27,165,817
2015-12-08 $35.89 $36.27 $35.76 $36.24 $30.64 28,171,967
2015-12-07 $36.96 $37.01 $36.58 $36.80 $31.11 23,032,006
2015-12-04 $36.88 $37.48 $36.88 $37.36 $31.59 20,272,957
2015-12-03 $37.43 $37.46 $36.85 $37.04 $31.32 20,279,794
2015-12-02 $37.70 $37.71 $37.19 $37.31 $31.54 19,466,414
2015-12-01 $37.50 $37.67 $37.45 $37.63 $31.81 17,602,431
2015-11-30 $36.85 $37.45 $36.80 $37.45 $31.66 46,572,597
2015-11-27 $37.00 $37.10 $36.81 $36.93 $31.22 20,426,996
2015-11-25 $37.97 $38.06 $37.80 $37.97 $32.10 12,736,896
2015-11-24 $37.52 $38.21 $37.50 $38.06 $32.18 21,228,684
2015-11-23 $38.19 $38.26 $37.96 $38.05 $32.17 16,540,341
2015-11-20 $38.30 $38.59 $38.30 $38.47 $32.53 26,153,115
2015-11-19 $37.86 $38.05 $37.74 $37.83 $31.98 15,604,901
2015-11-18 $37.40 $37.79 $37.36 $37.78 $31.94 19,409,960
2015-11-17 $37.68 $37.79 $37.41 $37.52 $31.72 21,096,002
2015-11-16 $37.14 $37.76 $37.10 $37.69 $31.87 24,098,085
2015-11-13 $37.33 $37.34 $36.89 $37.13 $31.39 36,818,495
2015-11-12 $38.23 $38.34 $37.84 $37.89 $32.03 22,009,616
2015-11-11 $38.15 $38.22 $37.83 $37.92 $32.06 11,782,749
2015-11-10 $38.06 $38.06 $37.76 $37.91 $32.05 19,466,692
2015-11-09 $38.62 $38.69 $38.02 $38.17 $32.27 29,712,221
2015-11-06 $38.74 $39.04 $38.49 $38.95 $32.93 19,827,882
2015-11-05 $39.33 $39.54 $39.16 $39.31 $33.24 16,001,618
2015-11-04 $39.56 $39.61 $38.95 $39.12 $33.07 21,260,862
2015-11-03 $38.26 $38.83 $38.24 $38.63 $32.66 19,874,756
2015-11-02 $38.20 $38.63 $38.20 $38.59 $32.63 14,607,430
2015-10-30 $38.47 $38.47 $38.24 $38.27 $32.36 14,129,202
2015-10-29 $38.31 $38.49 $38.26 $38.38 $32.45 17,093,353
2015-10-28 $39.07 $39.25 $38.35 $38.76 $32.77 28,035,180
2015-10-27 $39.15 $39.27 $38.99 $39.18 $33.13 17,035,349
2015-10-26 $39.51 $39.61 $39.33 $39.49 $33.39 17,161,939
2015-10-23 $40.35 $40.59 $40.06 $40.37 $34.13 30,023,314
2015-10-22 $39.20 $39.81 $39.20 $39.70 $33.56 23,492,755
2015-10-21 $39.24 $39.34 $38.75 $38.85 $32.85 18,476,321
2015-10-20 $39.33 $39.51 $39.23 $39.43 $33.34 14,077,958
2015-10-19 $39.50 $39.50 $39.20 $39.38 $33.29 12,623,952
2015-10-16 $39.49 $39.76 $39.37 $39.76 $33.62 21,399,987
2015-10-15 $39.28 $39.63 $39.02 $39.62 $33.50 26,958,575
2015-10-14 $38.48 $38.75 $38.29 $38.35 $32.42 19,676,820
2015-10-13 $38.37 $38.72 $38.19 $38.19 $32.29 18,004,144
2015-10-12 $38.99 $39.02 $38.64 $38.69 $32.71 13,102,528
2015-10-09 $38.85 $38.99 $38.42 $38.66 $32.69 17,034,858
2015-10-08 $38.23 $38.91 $38.18 $38.84 $32.84 22,443,407
2015-10-07 $38.55 $38.91 $38.22 $38.66 $32.69 44,171,574
2015-10-06 $37.16 $37.35 $37.02 $37.11 $31.38 21,136,290
2015-10-05 $37.36 $37.71 $37.26 $37.67 $31.85 30,755,606
2015-10-02 $35.93 $37.10 $35.85 $37.01 $31.29 37,439,586
2015-10-01 $35.75 $35.85 $35.33 $35.71 $30.19 22,328,591
2015-09-30 $35.35 $35.54 $35.04 $35.46 $29.98 29,146,201
2015-09-29 $34.44 $34.84 $34.32 $34.59 $29.24 26,927,484
2015-09-28 $34.98 $35.02 $34.46 $34.61 $29.26 26,895,938
2015-09-25 $35.92 $36.03 $35.19 $35.26 $29.81 22,034,858
2015-09-24 $35.04 $35.53 $34.82 $35.38 $29.91 25,845,148
2015-09-23 $35.92 $35.97 $35.55 $35.66 $30.15 16,769,061
2015-09-22 $36.08 $36.23 $35.87 $36.17 $30.58 19,400,309
2015-09-21 $36.75 $36.99 $36.56 $36.81 $31.12 20,131,084
2015-09-18 $36.68 $36.92 $36.19 $36.29 $30.68 32,333,996
2015-09-17 $36.76 $37.94 $36.66 $37.11 $31.38 28,673,100
2015-09-16 $37.16 $37.65 $37.09 $37.54 $31.74 30,074,512
2015-09-15 $36.03 $36.57 $35.95 $36.45 $30.82 14,773,309
2015-09-14 $35.92 $36.01 $35.63 $35.98 $30.42 18,000,064
2015-09-11 $35.86 $36.36 $35.75 $36.34 $30.72 23,290,001
2015-09-10 $35.88 $36.41 $35.83 $36.06 $30.49 23,118,166
2015-09-09 $36.81 $36.98 $35.95 $35.99 $30.43 28,563,740
2015-09-08 $35.87 $36.02 $35.56 $35.95 $30.39 43,644,525
2015-09-04 $33.83 $33.99 $33.35 $33.58 $28.39 40,894,421
2015-09-03 $34.92 $35.52 $34.77 $34.87 $29.48 25,361,941
2015-09-02 $34.56 $34.68 $34.10 $34.67 $29.31 24,583,122
2015-09-01 $34.61 $34.80 $34.00 $34.28 $28.98 52,583,611

iShares China Large-Cap ETF (FXI) News Headlines

Friday’s big stock stories: What’s likely to move the market in the next trading session

The major averages tanked on Thursday, posting their worst session since 2020 after President Trump rolled out a raft of tariffs. What's on CNBC's ra…

cnbc.com April 3, 2025

Stocks making the biggest moves premarket: Apple, Boeing, JPMorgan Chase and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com April 4, 2025

Stocks making the biggest moves midday: Palantir, Caterpillar, Apple, JPMorgan Chase and more

These are the stocks posting the largest moves in midday trading.

cnbc.com April 4, 2025
Similar Companies to iShares China Large-Cap ETF (FXI) 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.