VanEck Gold Miners ETF (GDX) Exchange: NYSE ARCA

Data as of April 26, 2024

$34.58 ($0.25) 0.73%

VanEck Gold Miners ETF - Daily Information
Click for more stock information on VanEck Gold Miners ETF.
Daily Information Data
Date April 26, 2024
Open $34.70
Previous Close $34.58
High $34.95
Low $34.29
Adjusted Open $34.70
Previous Adjusted Close $34.58
Adjusted High $34.95
Adjusted Low $34.29

About VanEck Gold Miners ETF (GDX)

The Fund normally invests at least 80% of its total assets in common stocks and depositary receipts of companies involved in the gold mining industry. Such companies may include small- and medium-capitalization companies and foreign issuers. The Gold Miners Index is a modified market-capitalization weighted index primarily comprised of publicly traded companies involved in the mining for gold and silver. The weight of companies whose revenues are more significantly exposed to silver mining will not exceed 20% of the Gold Miners Index at rebalance. As of December 31, 2019, the Gold Miners Index included 48 securities of companies with a market capitalization range of between approximately $596.7 million and $35.6 billion and a weighted average market capitalization of $14.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Gold Miners Index by investing in a portfolio of securities that generally replicates the Gold Miners Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Gold Miners Index 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 Gold Miners Index but also may reduce some of the risks of active management, such as poor security selection. The Fund normally invests at least 80% of its total assets in securities that comprise the Gold Miners Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Gold Miners Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the gold mining industry.

Historical Stock Data for VanEck Gold Miners ETF (GDX)

Date Open High Low Close Adj.Close Volume
2024-04-26 $34.70 $34.95 $34.29 $34.58 $34.58 21,754,268
2024-04-25 $33.15 $34.50 $32.95 $34.33 $34.33 46,561,644
2024-04-24 $32.87 $33.21 $32.79 $33.12 $33.12 17,527,569
2024-04-23 $32.31 $33.15 $32.20 $33.05 $33.05 24,960,523
2024-04-22 $32.60 $33.19 $32.43 $32.53 $32.53 41,107,735
2024-04-19 $33.70 $34.31 $33.70 $34.07 $34.07 19,785,069
2024-04-18 $34.03 $34.09 $33.46 $33.75 $33.75 18,486,445
2024-04-17 $33.32 $33.95 $33.11 $33.55 $33.55 27,931,623
2024-04-16 $33.05 $33.26 $32.43 $33.03 $33.03 32,547,277
2024-04-15 $34.06 $34.14 $33.00 $33.53 $33.53 34,573,811
2024-04-12 $35.06 $35.75 $33.44 $33.76 $33.76 71,241,029
2024-04-11 $34.12 $34.49 $33.54 $34.45 $34.45 22,445,096
2024-04-10 $33.30 $34.06 $32.98 $33.68 $33.68 33,130,338
2024-04-09 $34.23 $34.59 $33.92 $34.18 $34.18 28,750,332
2024-04-08 $34.15 $34.27 $33.30 $33.60 $33.60 24,129,893
2024-04-05 $33.00 $33.99 $32.79 $33.84 $33.84 41,652,978
2024-04-04 $33.14 $33.31 $32.73 $32.78 $32.78 29,759,670
2024-04-03 $32.39 $33.24 $32.33 $33.14 $33.14 30,142,901
2024-04-02 $32.24 $32.49 $31.95 $32.44 $32.44 33,809,223
2024-04-01 $32.31 $32.43 $31.71 $32.03 $32.03 26,815,260
2024-03-28 $31.41 $31.78 $31.11 $31.62 $31.62 28,716,264
2024-03-27 $30.04 $30.97 $30.02 $30.96 $30.96 26,953,080
2024-03-26 $30.46 $30.47 $29.82 $29.85 $29.85 13,428,595
2024-03-25 $29.83 $30.39 $29.82 $29.83 $29.83 17,643,335
2024-03-22 $29.77 $30.05 $29.59 $29.60 $29.60 21,654,895
2024-03-21 $30.54 $30.84 $29.96 $29.96 $29.96 34,092,053
2024-03-20 $28.96 $30.52 $28.91 $30.26 $30.26 35,671,389
2024-03-19 $29.51 $29.53 $29.02 $29.06 $29.06 28,698,855
2024-03-18 $29.85 $29.93 $29.66 $29.74 $29.74 25,774,493
2024-03-15 $29.79 $30.08 $29.61 $29.89 $29.89 22,359,864
2024-03-14 $29.96 $30.09 $29.71 $29.89 $29.89 22,254,160
2024-03-13 $29.78 $30.49 $29.73 $30.29 $30.29 24,041,144
2024-03-12 $29.55 $29.62 $29.20 $29.58 $29.58 25,173,107
2024-03-11 $29.60 $30.34 $29.45 $30.13 $30.13 28,078,257
2024-03-08 $29.82 $30.00 $29.44 $29.64 $29.64 32,729,211
2024-03-07 $29.50 $29.72 $29.34 $29.61 $29.61 25,808,818
2024-03-06 $29.05 $29.54 $29.01 $29.16 $29.16 28,673,013
2024-03-05 $28.98 $29.15 $28.63 $28.66 $28.66 33,710,238
2024-03-04 $27.80 $28.58 $27.68 $28.51 $28.51 49,404,913
2024-03-01 $26.71 $27.45 $26.30 $27.33 $27.33 41,346,787
2024-02-29 $26.33 $26.69 $26.28 $26.36 $26.36 28,381,710
2024-02-28 $25.92 $25.94 $25.67 $25.78 $25.78 20,071,358
2024-02-27 $26.27 $26.36 $26.01 $26.03 $26.03 20,494,059
2024-02-26 $26.36 $26.36 $26.02 $26.25 $26.25 20,293,198
2024-02-23 $26.25 $26.76 $26.01 $26.66 $26.66 27,368,364
2024-02-22 $26.70 $26.74 $26.06 $26.16 $26.16 27,627,548
2024-02-21 $27.00 $27.00 $26.44 $26.82 $26.82 21,676,282
2024-02-20 $27.18 $27.24 $26.87 $26.99 $26.99 16,047,539
2024-02-16 $26.60 $27.16 $26.52 $26.86 $26.86 19,619,152
2024-02-15 $26.35 $27.06 $26.34 $26.77 $26.77 26,932,033
2024-02-14 $25.97 $26.10 $25.69 $26.01 $26.01 25,473,737
2024-02-13 $26.62 $26.63 $25.68 $25.89 $25.89 48,888,973
2024-02-12 $26.92 $27.41 $26.85 $27.29 $27.29 17,511,302
2024-02-09 $27.17 $27.19 $26.77 $26.97 $26.97 20,973,733
2024-02-08 $27.30 $27.45 $27.17 $27.30 $27.30 12,609,476
2024-02-07 $27.65 $27.75 $27.38 $27.46 $27.46 13,055,861
2024-02-06 $27.49 $27.77 $27.37 $27.72 $27.72 11,292,708
2024-02-05 $27.46 $27.67 $27.23 $27.36 $27.36 22,148,909
2024-02-02 $28.21 $28.24 $27.69 $28.02 $28.02 37,211,287
2024-02-01 $28.29 $29.14 $28.25 $29.03 $29.03 34,101,996
2024-01-31 $28.26 $28.77 $27.87 $27.94 $27.94 28,238,930
2024-01-30 $28.54 $28.59 $27.98 $28.15 $28.15 15,319,890
2024-01-29 $28.40 $28.40 $27.87 $28.36 $28.36 16,190,837
2024-01-26 $28.24 $28.46 $28.03 $28.07 $28.07 14,246,481
2024-01-25 $28.14 $28.36 $27.99 $28.25 $28.25 17,607,995
2024-01-24 $28.85 $29.04 $27.69 $27.70 $27.70 26,855,386
2024-01-23 $27.82 $28.25 $27.71 $28.23 $28.23 17,398,142
2024-01-22 $27.33 $27.73 $27.23 $27.60 $27.60 11,064,323
2024-01-19 $27.81 $27.81 $27.33 $27.69 $27.69 20,568,553
2024-01-18 $27.79 $27.79 $27.41 $27.59 $27.59 18,315,060
2024-01-17 $27.95 $27.97 $27.44 $27.51 $27.51 37,527,452
2024-01-16 $29.21 $29.22 $28.33 $28.39 $28.39 31,802,272
2024-01-12 $29.72 $30.22 $29.56 $29.70 $29.70 29,232,839
2024-01-11 $29.14 $29.30 $28.52 $28.89 $28.89 22,435,145
2024-01-10 $29.14 $29.34 $28.91 $29.11 $29.11 19,691,898
2024-01-09 $29.77 $29.77 $29.07 $29.17 $29.17 20,971,228
2024-01-08 $29.29 $29.87 $29.22 $29.70 $29.70 14,185,485
2024-01-05 $29.81 $30.36 $29.51 $29.77 $29.77 19,211,761
2024-01-04 $29.85 $29.96 $29.44 $29.77 $29.77 17,862,253
2024-01-03 $29.91 $30.06 $29.53 $29.76 $29.76 33,470,550
2024-01-02 $31.04 $31.24 $30.50 $30.56 $30.56 21,612,252
2023-12-29 $31.00 $31.16 $30.68 $31.01 $31.01 19,129,744
2023-12-28 $31.83 $31.97 $31.15 $31.17 $31.17 27,291,681
2023-12-27 $31.85 $32.29 $31.79 $31.98 $31.98 17,117,095
2023-12-26 $31.69 $31.90 $31.47 $31.67 $31.67 10,339,454
2023-12-22 $32.00 $32.35 $31.56 $31.56 $31.56 22,684,408
2023-12-21 $31.30 $31.56 $31.18 $31.35 $31.35 19,965,932
2023-12-20 $31.63 $31.68 $30.77 $30.78 $30.78 20,212,479
2023-12-19 $30.90 $31.85 $30.82 $31.55 $31.55 32,739,954
2023-12-18 $30.72 $30.83 $30.41 $30.73 $30.73 20,872,462
2023-12-15 $31.11 $31.35 $30.89 $30.95 $30.95 21,266,032
2023-12-14 $31.18 $31.93 $31.04 $31.31 $31.31 36,171,189
2023-12-13 $28.87 $30.70 $28.67 $30.70 $30.70 44,140,119
2023-12-12 $29.65 $29.65 $28.72 $28.86 $28.86 25,652,723
2023-12-11 $29.34 $29.63 $29.08 $29.55 $29.55 18,238,438
2023-12-08 $29.68 $30.11 $29.36 $29.68 $29.68 27,561,000
2023-12-07 $30.62 $30.63 $29.99 $30.32 $30.32 18,814,971
2023-12-06 $30.84 $30.97 $30.41 $30.42 $30.42 16,695,326
2023-12-05 $30.69 $30.95 $30.17 $30.48 $30.48 28,217,670
2023-12-04 $31.12 $31.30 $30.74 $31.02 $31.02 45,796,134
2023-12-01 $31.24 $31.91 $31.12 $31.81 $31.81 33,532,973
2023-11-30 $31.07 $31.33 $30.86 $31.32 $31.32 18,194,320
2023-11-29 $31.22 $31.39 $30.95 $31.20 $31.20 21,026,395
2023-11-28 $30.15 $31.23 $30.06 $31.22 $31.22 41,105,016
2023-11-27 $29.71 $29.95 $29.46 $29.79 $29.79 19,761,616
2023-11-24 $29.26 $29.52 $29.18 $29.32 $29.32 8,156,754
2023-11-22 $29.24 $29.40 $29.01 $29.25 $29.25 12,388,122
2023-11-21 $28.95 $29.60 $28.95 $29.21 $29.21 28,990,817
2023-11-20 $28.14 $28.54 $27.97 $28.51 $28.51 15,318,318
2023-11-17 $28.69 $28.86 $28.38 $28.43 $28.43 14,434,920
2023-11-16 $28.25 $29.07 $28.19 $28.61 $28.61 34,034,659
2023-11-15 $28.36 $28.51 $28.00 $28.19 $28.19 16,306,737
2023-11-14 $27.75 $28.52 $27.68 $28.33 $28.33 31,498,077
2023-11-13 $27.14 $27.39 $27.02 $27.04 $27.04 13,324,208
2023-11-10 $27.35 $27.40 $27.02 $27.25 $27.25 19,081,418
2023-11-09 $27.78 $28.25 $27.41 $27.59 $27.59 19,340,195
2023-11-08 $28.33 $28.44 $27.53 $27.69 $27.69 25,654,005
2023-11-07 $28.77 $28.84 $28.11 $28.59 $28.59 42,312,953
2023-11-06 $29.37 $29.55 $29.11 $29.15 $29.15 26,550,927
2023-11-03 $28.54 $29.81 $28.50 $29.47 $29.47 43,644,753
2023-11-02 $28.41 $28.41 $27.90 $28.26 $28.26 15,682,811
2023-11-01 $28.10 $28.33 $27.61 $28.11 $28.11 29,754,944
2023-10-31 $28.62 $28.85 $27.79 $28.01 $28.01 30,992,641
2023-10-30 $29.25 $29.36 $28.70 $28.77 $28.77 21,899,324
2023-10-27 $28.64 $29.22 $28.32 $29.20 $29.20 31,547,348
2023-10-26 $28.71 $28.88 $28.09 $28.52 $28.52 37,274,030
2023-10-25 $29.11 $29.51 $28.76 $28.78 $28.78 21,062,712
2023-10-24 $28.91 $29.38 $28.88 $29.26 $29.26 13,488,308
2023-10-23 $29.26 $29.53 $28.71 $29.24 $29.24 16,690,184
2023-10-20 $29.60 $30.16 $29.47 $29.48 $29.48 29,715,294
2023-10-19 $29.45 $29.59 $29.00 $29.51 $29.51 24,517,128
2023-10-18 $29.98 $30.07 $29.27 $29.45 $29.45 23,181,121
2023-10-17 $28.98 $29.57 $28.83 $29.53 $29.53 17,619,993
2023-10-16 $28.86 $29.19 $28.64 $29.00 $29.00 16,394,455
2023-10-13 $28.69 $29.11 $28.47 $28.95 $28.95 34,511,786
2023-10-12 $28.32 $28.42 $27.59 $27.74 $27.74 22,359,660
2023-10-11 $28.22 $28.34 $27.95 $28.32 $28.32 22,230,024
2023-10-10 $27.67 $27.87 $27.48 $27.81 $27.81 18,948,765
2023-10-09 $27.36 $27.60 $27.26 $27.54 $27.54 23,042,883
2023-10-06 $26.36 $27.10 $26.26 $26.89 $26.89 25,572,490
2023-10-05 $25.89 $26.33 $25.88 $26.32 $26.32 15,613,202
2023-10-04 $26.13 $26.17 $25.62 $25.91 $25.91 17,971,600
2023-10-03 $25.91 $26.28 $25.68 $26.07 $26.07 25,713,126
2023-10-02 $26.56 $26.56 $25.89 $25.99 $25.99 28,436,816
2023-09-29 $27.46 $27.59 $26.66 $26.91 $26.91 23,094,770
2023-09-28 $26.87 $27.08 $26.62 $27.05 $27.05 28,477,318
2023-09-27 $27.56 $27.60 $26.66 $26.91 $26.91 33,534,666
2023-09-26 $28.26 $28.33 $27.74 $27.74 $27.74 18,917,025
2023-09-25 $28.77 $28.79 $28.26 $28.51 $28.51 16,134,994
2023-09-22 $29.15 $29.42 $28.85 $28.87 $28.87 14,820,217
2023-09-21 $29.09 $29.25 $28.79 $28.91 $28.91 23,905,165
2023-09-20 $29.46 $30.13 $29.44 $29.71 $29.71 21,914,090
2023-09-19 $29.84 $29.86 $29.31 $29.40 $29.40 13,154,295
2023-09-18 $29.64 $29.86 $29.36 $29.75 $29.75 11,023,981
2023-09-15 $29.42 $29.89 $29.40 $29.72 $29.72 24,778,893
2023-09-14 $28.75 $29.35 $28.74 $29.11 $29.11 15,558,571
2023-09-13 $28.80 $28.98 $28.58 $28.72 $28.72 10,508,918
2023-09-12 $28.40 $29.04 $28.38 $28.79 $28.79 9,549,625
2023-09-11 $28.76 $28.96 $28.60 $28.77 $28.77 13,542,829
2023-09-08 $28.39 $28.81 $28.28 $28.34 $28.34 17,251,287
2023-09-07 $28.41 $28.46 $28.16 $28.28 $28.28 13,897,235
2023-09-06 $28.33 $28.74 $28.24 $28.47 $28.47 14,809,732
2023-09-05 $28.82 $29.03 $28.37 $28.49 $28.49 19,547,850
2023-09-01 $29.66 $29.85 $29.06 $29.09 $29.09 20,828,498
2023-08-31 $29.52 $29.63 $29.04 $29.26 $29.26 16,439,517
2023-08-30 $29.78 $30.00 $29.41 $29.52 $29.52 14,524,025
2023-08-29 $28.89 $29.53 $28.82 $29.53 $29.53 19,623,178
2023-08-28 $28.54 $29.13 $28.42 $29.00 $29.00 18,153,913
2023-08-25 $28.62 $28.85 $28.02 $28.40 $28.40 15,352,008
2023-08-24 $28.65 $28.97 $28.28 $28.68 $28.68 17,080,666
2023-08-23 $28.26 $28.95 $28.20 $28.74 $28.74 30,530,781
2023-08-22 $27.82 $27.96 $27.53 $27.95 $27.95 13,734,404
2023-08-21 $27.61 $27.75 $27.28 $27.71 $27.71 18,225,622
2023-08-18 $27.63 $27.63 $27.30 $27.45 $27.45 18,334,540
2023-08-17 $27.89 $27.98 $27.45 $27.61 $27.61 16,121,480
2023-08-16 $28.20 $28.24 $27.82 $27.83 $27.83 13,524,233
2023-08-15 $28.84 $28.86 $28.13 $28.21 $28.21 20,289,805
2023-08-14 $29.11 $29.13 $28.50 $28.95 $28.95 12,180,353
2023-08-11 $29.01 $29.50 $28.95 $29.46 $29.46 10,361,033
2023-08-10 $29.40 $29.61 $28.99 $29.17 $29.17 16,827,463
2023-08-09 $29.16 $29.36 $28.93 $29.13 $29.13 9,574,663
2023-08-08 $28.95 $29.22 $28.67 $29.08 $29.08 15,440,711
2023-08-07 $29.52 $29.56 $29.06 $29.33 $29.33 11,421,040
2023-08-04 $29.57 $29.81 $29.36 $29.56 $29.56 17,468,653
2023-08-03 $29.36 $29.57 $29.07 $29.28 $29.28 15,669,121
2023-08-02 $30.12 $30.18 $29.20 $29.28 $29.28 23,963,808
2023-08-01 $30.72 $30.87 $30.19 $30.23 $30.23 23,907,280
2023-07-31 $30.97 $31.75 $30.93 $31.41 $31.41 19,192,656
2023-07-28 $30.72 $30.86 $30.48 $30.72 $30.72 18,510,773
2023-07-27 $31.37 $31.39 $30.33 $30.35 $30.35 38,582,358
2023-07-26 $31.83 $31.83 $31.34 $31.65 $31.65 14,698,475
2023-07-25 $31.40 $31.89 $31.30 $31.78 $31.78 14,009,447
2023-07-24 $31.46 $31.60 $31.01 $31.29 $31.29 10,810,283
2023-07-21 $31.20 $31.57 $31.04 $31.49 $31.49 12,288,058
2023-07-20 $32.08 $32.21 $31.36 $31.39 $31.39 22,811,468
2023-07-19 $32.44 $32.57 $32.23 $32.36 $32.36 9,273,267
2023-07-18 $32.37 $32.93 $32.10 $32.63 $32.63 20,921,464
2023-07-17 $31.71 $32.11 $31.48 $31.97 $31.97 9,782,993
2023-07-14 $32.11 $32.40 $31.90 $31.96 $31.96 15,326,177
2023-07-13 $32.17 $32.26 $31.94 $32.19 $32.19 19,564,781
2023-07-12 $30.83 $31.95 $30.82 $31.82 $31.82 44,179,126
2023-07-11 $30.24 $30.47 $30.03 $30.24 $30.24 14,834,043
2023-07-10 $29.31 $30.15 $29.26 $30.04 $30.04 24,983,307
2023-07-07 $29.30 $29.82 $29.25 $29.45 $29.45 16,733,404
2023-07-06 $29.64 $29.66 $28.91 $29.07 $29.07 29,161,513
2023-07-05 $30.73 $30.77 $29.81 $29.83 $29.83 22,271,356
2023-07-03 $30.25 $30.77 $30.17 $30.69 $30.69 17,734,843
2023-06-30 $29.72 $30.13 $29.50 $30.11 $30.11 20,732,294
2023-06-29 $28.90 $29.62 $28.76 $29.62 $29.62 17,501,668
2023-06-28 $29.41 $29.58 $29.17 $29.22 $29.22 25,956,646
2023-06-27 $30.12 $30.18 $29.37 $29.65 $29.65 23,419,512
2023-06-26 $29.91 $30.30 $29.65 $30.07 $30.07 14,255,711
2023-06-23 $30.13 $30.34 $29.70 $29.79 $29.79 15,081,240
2023-06-22 $29.60 $29.92 $29.53 $29.85 $29.85 18,076,066
2023-06-21 $30.00 $30.26 $29.62 $30.06 $30.06 16,163,945
2023-06-20 $30.83 $30.86 $30.13 $30.14 $30.14 28,355,800
2023-06-16 $31.20 $31.74 $30.90 $31.39 $31.39 19,290,348
2023-06-15 $30.77 $31.04 $30.53 $31.00 $31.00 18,198,296
2023-06-14 $31.26 $31.48 $30.53 $30.87 $30.87 15,747,198
2023-06-13 $31.43 $31.64 $30.80 $30.89 $30.89 17,547,618
2023-06-12 $31.03 $31.25 $30.78 $31.24 $31.24 10,289,452
2023-06-09 $31.47 $31.55 $31.07 $31.08 $31.08 12,669,100
2023-06-08 $31.55 $31.87 $31.40 $31.54 $31.54 18,000,595
2023-06-07 $31.70 $32.24 $30.93 $31.05 $31.05 23,061,260
2023-06-06 $31.65 $31.70 $31.24 $31.63 $31.63 11,372,893
2023-06-05 $31.26 $31.77 $31.22 $31.56 $31.56 12,300,666
2023-06-02 $32.06 $32.25 $31.21 $31.41 $31.41 26,595,648
2023-06-01 $31.08 $32.29 $31.03 $32.01 $32.01 32,224,627
2023-05-31 $30.31 $31.25 $30.25 $30.91 $30.91 33,260,312
2023-05-30 $30.45 $30.58 $30.11 $30.20 $30.20 23,317,554
2023-05-26 $30.69 $30.80 $30.16 $30.41 $30.41 16,912,837
2023-05-25 $30.65 $30.66 $30.18 $30.26 $30.26 21,432,451
2023-05-24 $31.81 $31.82 $30.82 $30.92 $30.92 23,978,684
2023-05-23 $31.70 $31.94 $31.54 $31.65 $31.65 13,618,987
2023-05-22 $32.08 $32.23 $31.87 $31.87 $31.87 13,003,780
2023-05-19 $32.06 $32.58 $31.74 $32.16 $32.16 18,565,152
2023-05-18 $32.17 $32.22 $31.48 $31.88 $31.88 31,404,626
2023-05-17 $33.00 $33.02 $32.49 $32.73 $32.73 19,201,305
2023-05-16 $33.77 $33.87 $32.81 $33.01 $33.01 25,027,444
2023-05-15 $33.78 $34.17 $33.71 $33.91 $33.91 13,341,864
2023-05-12 $33.50 $33.76 $33.30 $33.60 $33.60 16,979,978
2023-05-11 $34.68 $34.68 $33.52 $33.52 $33.52 31,069,296
2023-05-10 $35.30 $35.35 $34.56 $35.00 $35.00 21,045,519
2023-05-09 $35.28 $35.53 $35.09 $35.25 $35.25 9,795,824
2023-05-08 $35.49 $35.81 $35.16 $35.36 $35.36 12,247,895
2023-05-05 $34.62 $35.59 $34.52 $35.40 $35.40 22,260,160
2023-05-04 $35.13 $36.26 $35.10 $35.69 $35.69 35,165,247
2023-05-03 $34.64 $35.16 $34.52 $34.86 $34.86 22,051,366
2023-05-02 $33.42 $34.78 $33.34 $34.74 $34.74 34,821,195
2023-05-01 $34.15 $34.30 $33.37 $33.41 $33.41 13,286,688
2023-04-28 $33.79 $33.92 $33.31 $33.58 $33.58 17,740,072
2023-04-27 $33.24 $33.88 $33.06 $33.85 $33.85 16,943,218
2023-04-26 $34.17 $34.22 $33.25 $33.33 $33.33 14,355,452
2023-04-25 $33.60 $33.92 $33.24 $33.77 $33.77 14,439,555
2023-04-24 $33.55 $33.89 $33.35 $33.71 $33.71 15,115,490
2023-04-21 $33.74 $34.07 $33.29 $33.61 $33.61 23,143,199
2023-04-20 $34.31 $34.63 $33.97 $34.06 $34.06 15,975,648
2023-04-19 $33.93 $34.38 $33.83 $34.08 $34.08 27,055,281
2023-04-18 $34.41 $35.19 $34.38 $34.55 $34.55 25,445,805
2023-04-17 $34.67 $34.83 $34.07 $34.30 $34.30 23,615,410
2023-04-14 $35.37 $35.58 $34.38 $35.09 $35.09 34,145,123
2023-04-13 $35.48 $36.10 $35.43 $35.87 $35.87 28,524,878
2023-04-12 $35.13 $35.24 $34.46 $34.92 $34.92 20,592,238
2023-04-11 $34.24 $35.04 $34.24 $34.58 $34.58 21,024,202
2023-04-10 $33.97 $34.04 $33.67 $33.99 $33.99 20,707,916
2023-04-06 $34.20 $34.51 $33.77 $34.43 $34.43 16,111,364
2023-04-05 $34.52 $34.70 $33.84 $34.34 $34.34 27,676,260
2023-04-04 $33.11 $34.28 $32.92 $34.19 $34.19 38,919,688
2023-04-03 $32.50 $33.29 $32.24 $33.08 $33.08 32,416,428
2023-03-31 $32.62 $32.73 $32.09 $32.35 $32.35 18,460,358
2023-03-30 $32.36 $32.63 $32.11 $32.52 $32.52 18,271,904
2023-03-29 $32.02 $32.37 $31.88 $32.04 $32.04 17,267,856
2023-03-28 $31.70 $32.35 $31.43 $32.31 $32.31 24,621,864
2023-03-27 $30.86 $31.55 $30.74 $31.52 $31.52 17,072,002
2023-03-24 $31.39 $31.80 $31.11 $31.55 $31.55 28,482,575
2023-03-23 $30.89 $31.70 $30.65 $31.31 $31.31 27,957,405
2023-03-22 $30.12 $31.18 $30.04 $30.56 $30.56 30,862,317
2023-03-21 $30.62 $30.63 $29.64 $30.00 $30.00 35,598,125
2023-03-20 $31.02 $31.31 $30.76 $31.11 $31.11 28,656,522
2023-03-17 $29.74 $31.03 $29.36 $30.58 $30.58 63,723,754
2023-03-16 $29.45 $29.50 $28.50 $29.16 $29.16 31,410,927
2023-03-15 $29.83 $29.83 $28.94 $29.33 $29.33 34,832,649
2023-03-14 $29.03 $29.48 $28.75 $29.33 $29.33 23,982,511
2023-03-13 $28.50 $29.29 $28.34 $29.10 $29.10 56,706,492
2023-03-10 $27.30 $27.95 $27.15 $27.20 $27.20 35,753,991
2023-03-09 $27.06 $27.33 $26.59 $26.68 $26.68 20,883,154
2023-03-08 $26.92 $27.37 $26.68 $26.81 $26.81 23,263,534
2023-03-07 $27.72 $27.80 $26.73 $26.89 $26.89 34,513,146
2023-03-06 $28.35 $28.49 $27.90 $28.08 $28.08 16,153,009
2023-03-03 $28.51 $28.64 $28.20 $28.63 $28.63 15,765,104
2023-03-02 $28.00 $28.21 $27.84 $28.17 $28.17 14,682,639
2023-03-01 $27.80 $28.34 $27.72 $28.11 $28.11 36,704,754
2023-02-28 $27.22 $27.69 $26.95 $27.51 $27.51 25,663,966
2023-02-27 $27.12 $27.32 $26.95 $27.20 $27.20 15,404,901
2023-02-24 $26.88 $27.05 $26.64 $26.99 $26.99 20,021,012
2023-02-23 $27.49 $27.63 $27.13 $27.31 $27.31 15,686,466
2023-02-22 $27.89 $27.96 $27.25 $27.45 $27.45 21,109,411
2023-02-21 $28.27 $28.56 $27.95 $28.11 $28.11 16,102,045
2023-02-17 $28.29 $28.47 $27.79 $28.41 $28.41 23,330,367
2023-02-16 $28.48 $28.96 $28.14 $28.67 $28.67 19,613,884
2023-02-15 $28.96 $28.96 $28.51 $28.79 $28.79 22,887,239
2023-02-14 $29.34 $29.84 $29.11 $29.64 $29.64 17,614,856
2023-02-13 $29.52 $29.80 $29.32 $29.58 $29.58 12,356,765
2023-02-10 $29.81 $29.95 $29.36 $29.62 $29.62 16,416,421
2023-02-09 $30.70 $30.91 $29.59 $29.76 $29.76 22,280,997
2023-02-08 $30.78 $30.78 $30.29 $30.37 $30.37 12,449,612
2023-02-07 $30.29 $31.00 $30.14 $30.63 $30.63 24,785,698
2023-02-06 $30.27 $30.42 $30.02 $30.21 $30.21 19,969,190
2023-02-03 $30.84 $31.11 $30.21 $30.32 $30.32 35,462,349
2023-02-02 $32.91 $32.94 $31.42 $31.72 $31.72 39,837,584
2023-02-01 $32.00 $33.00 $31.66 $32.74 $32.74 27,611,747
2023-01-31 $31.73 $32.04 $31.53 $32.02 $32.02 13,269,024
2023-01-30 $32.21 $32.37 $31.83 $31.83 $31.83 15,401,284
2023-01-27 $32.60 $32.63 $32.09 $32.31 $32.31 18,338,969
2023-01-26 $33.17 $33.17 $32.41 $32.76 $32.76 20,056,105
2023-01-25 $32.32 $33.34 $32.26 $33.27 $33.27 21,882,947
2023-01-24 $32.25 $32.80 $31.87 $32.73 $32.73 19,363,242
2023-01-23 $32.03 $32.42 $31.71 $32.40 $32.40 24,634,884
2023-01-20 $31.76 $32.44 $31.59 $32.42 $32.42 22,162,050
2023-01-19 $31.46 $32.20 $31.25 $32.02 $32.02 31,665,274
2023-01-18 $32.06 $32.23 $31.21 $31.21 $31.21 18,027,487
2023-01-17 $32.28 $32.32 $31.33 $31.52 $31.52 28,431,315
2023-01-13 $32.18 $32.75 $32.14 $32.65 $32.65 22,740,478
2023-01-12 $32.11 $32.30 $31.55 $32.18 $32.18 26,636,848
2023-01-11 $32.00 $32.08 $31.26 $31.57 $31.57 16,050,834
2023-01-10 $31.38 $31.87 $31.20 $31.84 $31.84 16,411,325
2023-01-09 $31.95 $31.97 $31.25 $31.26 $31.26 31,134,647
2023-01-06 $31.18 $31.68 $30.68 $31.56 $31.56 32,615,382
2023-01-05 $30.35 $30.69 $30.03 $30.65 $30.65 22,716,795
2023-01-04 $30.28 $31.08 $30.15 $30.92 $30.92 34,447,846
2023-01-03 $29.33 $30.05 $29.25 $29.66 $29.66 25,649,120
2022-12-30 $28.87 $28.92 $28.41 $28.66 $28.66 12,476,151
2022-12-29 $29.03 $29.23 $28.74 $28.82 $28.82 9,649,175
2022-12-28 $29.35 $29.39 $28.54 $28.68 $28.68 19,542,321
2022-12-27 $29.08 $29.99 $28.86 $29.60 $29.60 19,464,080
2022-12-23 $28.85 $29.22 $28.38 $28.87 $28.87 16,347,989
2022-12-22 $28.63 $28.79 $28.12 $28.76 $28.76 20,148,818
2022-12-21 $28.98 $29.32 $28.90 $29.08 $29.08 21,455,383
2022-12-20 $28.20 $28.91 $28.11 $28.74 $28.74 26,871,964
2022-12-19 $28.22 $28.34 $27.55 $27.66 $27.66 19,577,256
2022-12-16 $28.33 $28.79 $28.12 $28.60 $28.12 23,730,908
2022-12-15 $28.79 $28.99 $28.29 $28.32 $27.84 29,060,379
2022-12-14 $29.79 $29.96 $29.09 $29.63 $29.13 21,961,349
2022-12-13 $30.03 $30.46 $29.47 $29.78 $29.28 27,695,829
2022-12-12 $28.83 $28.99 $28.43 $28.94 $28.45 24,168,673
2022-12-09 $29.69 $30.10 $29.04 $29.07 $28.58 24,143,047
2022-12-08 $29.64 $29.83 $29.26 $29.41 $28.91 18,092,077
2022-12-07 $29.07 $29.73 $29.06 $29.41 $28.91 38,808,481
2022-12-06 $29.20 $29.54 $28.77 $28.85 $28.36 25,644,007
2022-12-05 $29.63 $29.63 $28.75 $28.84 $28.35 42,576,868
2022-12-02 $29.37 $30.01 $29.16 $29.92 $29.41 35,815,539
2022-12-01 $29.73 $30.27 $29.44 $30.04 $29.53 50,107,685
2022-11-30 $28.53 $29.24 $28.09 $29.05 $28.56 36,827,548
2022-11-29 $27.72 $28.30 $27.71 $28.15 $27.67 35,118,682
2022-11-28 $28.35 $28.37 $27.25 $27.30 $26.84 33,672,440
2022-11-25 $28.60 $28.69 $28.34 $28.44 $27.96 19,297,892
2022-11-23 $28.25 $28.78 $28.00 $28.71 $28.22 34,294,212
2022-11-22 $27.41 $28.26 $27.37 $28.26 $27.78 29,686,302
2022-11-21 $27.17 $27.26 $26.76 $27.18 $26.72 21,118,073
2022-11-18 $27.04 $27.41 $26.92 $27.37 $27.37 28,557,429
2022-11-17 $27.06 $27.28 $26.84 $27.12 $27.12 24,647,700
2022-11-16 $27.64 $27.99 $27.53 $27.53 $27.53 15,153,147
2022-11-15 $28.44 $28.49 $27.58 $27.85 $27.85 29,867,872
2022-11-14 $28.13 $28.38 $27.88 $28.12 $28.12 20,061,344
2022-11-11 $28.29 $28.34 $27.83 $28.30 $28.30 23,159,913
2022-11-10 $27.78 $28.31 $27.31 $28.21 $28.21 46,849,545
2022-11-09 $26.53 $27.02 $26.16 $26.24 $26.24 31,653,510
2022-11-08 $25.17 $26.95 $25.04 $26.66 $26.66 50,666,466
2022-11-07 $25.10 $25.25 $24.65 $25.15 $25.15 28,855,178
2022-11-04 $23.76 $24.99 $23.75 $24.95 $24.95 46,797,219
2022-11-03 $22.98 $23.10 $22.58 $22.68 $22.68 30,349,460
2022-11-02 $24.87 $24.98 $23.23 $23.25 $23.25 43,496,346
2022-11-01 $24.84 $25.06 $24.57 $24.70 $24.70 23,337,207
2022-10-31 $24.37 $24.53 $24.13 $24.16 $24.16 21,769,414
2022-10-28 $24.50 $24.74 $24.28 $24.72 $24.72 16,034,929
2022-10-27 $25.26 $25.36 $24.81 $24.82 $24.82 21,524,759
2022-10-26 $24.70 $25.40 $24.67 $25.13 $25.13 24,001,417
2022-10-25 $24.05 $24.57 $24.01 $24.41 $24.41 28,223,921
2022-10-24 $24.03 $24.09 $23.50 $23.93 $23.93 24,087,518
2022-10-21 $23.31 $24.35 $23.19 $24.34 $24.34 30,203,339
2022-10-20 $23.02 $23.79 $22.89 $23.18 $23.18 21,703,030
2022-10-19 $23.12 $23.26 $22.77 $22.89 $22.89 19,871,408
2022-10-18 $23.78 $23.85 $23.32 $23.61 $23.61 17,248,820
2022-10-17 $23.41 $23.77 $23.37 $23.45 $23.45 18,687,115
2022-10-14 $23.54 $23.57 $22.70 $22.72 $22.72 22,563,915
2022-10-13 $23.00 $23.87 $22.49 $23.74 $23.74 28,872,949
2022-10-12 $23.85 $24.18 $23.65 $24.02 $24.02 18,407,651
2022-10-11 $24.07 $24.59 $23.75 $23.81 $23.81 25,189,958
2022-10-10 $23.98 $24.55 $23.92 $24.02 $24.02 17,472,558
2022-10-07 $25.15 $25.43 $24.39 $24.39 $24.39 29,549,371
2022-10-06 $25.21 $25.68 $25.03 $25.65 $25.65 25,143,745
2022-10-05 $25.19 $25.39 $24.71 $25.37 $25.37 26,009,092
2022-10-04 $25.49 $26.11 $25.33 $25.75 $25.75 34,280,757
2022-10-03 $24.50 $25.06 $24.30 $25.04 $25.04 35,531,459
2022-09-30 $23.62 $24.55 $23.51 $24.12 $24.12 37,430,357
2022-09-29 $23.36 $23.73 $23.01 $23.69 $23.69 34,381,388
2022-09-28 $22.50 $23.58 $22.49 $23.58 $23.58 40,035,437
2022-09-27 $22.27 $22.59 $21.96 $22.00 $22.00 19,460,304
2022-09-26 $22.40 $22.55 $21.52 $21.86 $21.86 38,198,672
2022-09-23 $23.00 $23.04 $22.20 $22.44 $22.44 43,070,411
2022-09-22 $23.98 $24.25 $23.56 $23.74 $23.74 22,338,684
2022-09-21 $24.00 $24.49 $23.39 $23.83 $23.83 32,189,379
2022-09-20 $24.05 $24.05 $23.50 $23.75 $23.75 20,089,888
2022-09-19 $23.62 $24.43 $23.52 $24.42 $24.42 20,269,947
2022-09-16 $23.36 $24.30 $23.16 $24.00 $24.00 30,933,761
2022-09-15 $24.24 $24.49 $23.52 $23.74 $23.74 34,626,110
2022-09-14 $24.57 $24.89 $24.42 $24.47 $24.47 18,318,385
2022-09-13 $24.53 $25.13 $24.35 $24.42 $24.42 31,353,122
2022-09-12 $25.64 $25.71 $25.28 $25.45 $25.45 20,706,432
2022-09-09 $24.76 $25.15 $24.69 $25.10 $25.10 20,847,159
2022-09-08 $24.10 $24.52 $23.89 $24.36 $24.36 21,459,404
2022-09-07 $23.43 $24.51 $23.28 $24.32 $24.32 26,791,740
2022-09-06 $23.87 $24.25 $23.40 $23.44 $23.44 23,516,239
2022-09-02 $23.55 $24.21 $23.26 $23.79 $23.79 30,245,274
2022-09-01 $23.35 $23.49 $22.97 $23.06 $23.06 33,298,952
2022-08-31 $24.02 $24.24 $23.80 $23.80 $23.80 18,461,845
2022-08-30 $24.58 $24.61 $23.91 $24.08 $24.08 22,031,909
2022-08-29 $24.79 $25.15 $24.51 $24.61 $24.61 22,757,535
2022-08-26 $26.02 $26.19 $24.69 $24.90 $24.90 29,536,512
2022-08-25 $26.16 $26.22 $25.76 $26.13 $26.13 10,157,451
2022-08-24 $25.56 $25.98 $25.30 $25.91 $25.91 14,510,712
2022-08-23 $25.37 $26.22 $25.33 $25.70 $25.70 18,062,346
2022-08-22 $24.96 $25.39 $24.87 $25.27 $25.27 12,544,776
2022-08-19 $25.69 $25.69 $25.18 $25.25 $25.25 15,279,129
2022-08-18 $25.85 $26.05 $25.05 $25.81 $25.81 13,036,810
2022-08-17 $26.49 $26.53 $25.70 $25.78 $25.78 29,383,995
2022-08-16 $26.50 $26.78 $26.32 $26.73 $26.73 11,741,831
2022-08-15 $26.58 $26.73 $26.32 $26.63 $26.63 16,144,327
2022-08-12 $26.85 $27.26 $26.72 $27.22 $27.22 17,809,958
2022-08-11 $27.28 $27.39 $26.57 $26.62 $26.62 18,682,216
2022-08-10 $27.29 $27.58 $26.87 $27.13 $27.13 18,701,384
2022-08-09 $27.19 $27.21 $26.48 $26.94 $26.94 16,504,672
2022-08-08 $26.77 $27.30 $26.72 $27.00 $27.00 23,607,934
2022-08-05 $25.81 $26.30 $25.45 $26.28 $26.28 25,529,832
2022-08-04 $25.80 $26.78 $25.63 $26.43 $26.43 25,570,787
2022-08-03 $26.07 $26.08 $25.29 $25.54 $25.54 29,568,832
2022-08-02 $26.35 $26.94 $25.87 $25.88 $25.88 28,314,603
2022-08-01 $26.39 $26.50 $25.97 $26.21 $26.21 15,231,029
2022-07-29 $26.18 $26.39 $25.53 $26.27 $26.27 25,835,308
2022-07-28 $26.26 $26.36 $25.67 $26.00 $26.00 33,677,204
2022-07-27 $25.16 $25.67 $24.81 $25.53 $25.53 32,496,733
2022-07-26 $24.66 $25.17 $24.66 $25.10 $25.10 21,849,384
2022-07-25 $25.32 $25.42 $24.38 $24.59 $24.59 29,326,975
2022-07-22 $25.85 $26.54 $25.30 $25.41 $25.41 27,424,837
2022-07-21 $25.37 $25.89 $25.21 $25.74 $25.74 19,919,189
2022-07-20 $26.11 $26.26 $25.23 $25.26 $25.26 20,189,348
2022-07-19 $25.92 $26.30 $25.70 $26.02 $26.02 14,987,710
2022-07-18 $26.00 $26.35 $25.71 $25.71 $25.71 16,172,871
2022-07-15 $25.88 $25.88 $25.14 $25.59 $25.59 19,211,527
2022-07-14 $25.75 $25.89 $24.92 $25.71 $25.71 45,394,374
2022-07-13 $26.06 $27.38 $26.03 $26.83 $26.83 30,708,264
2022-07-12 $26.66 $26.92 $26.14 $26.26 $26.26 16,844,931
2022-07-11 $26.69 $27.17 $26.58 $26.65 $26.65 19,039,334
2022-07-08 $27.27 $27.61 $26.82 $27.06 $27.06 13,882,207
2022-07-07 $27.01 $27.61 $26.87 $27.16 $27.16 17,608,511
2022-07-06 $27.00 $27.17 $26.04 $26.79 $26.79 24,663,578
2022-07-05 $27.68 $27.93 $26.46 $26.96 $26.96 29,004,414
2022-07-01 $26.96 $28.37 $26.83 $28.16 $28.16 30,977,663
2022-06-30 $28.23 $28.40 $27.33 $27.38 $27.38 24,080,082
2022-06-29 $29.16 $29.27 $28.18 $28.44 $28.44 17,375,386
2022-06-28 $29.72 $29.78 $28.82 $28.87 $28.87 18,486,746
2022-06-27 $29.46 $29.58 $29.06 $29.47 $29.47 17,945,744
2022-06-24 $29.03 $29.78 $28.70 $29.66 $29.66 21,579,705
2022-06-23 $29.94 $30.31 $28.64 $28.91 $28.91 30,743,878
2022-06-22 $30.47 $30.98 $30.06 $30.08 $30.08 20,321,623
2022-06-21 $30.35 $30.95 $30.19 $30.50 $30.50 15,825,161
2022-06-17 $30.70 $30.79 $30.14 $30.39 $30.39 17,456,937
2022-06-16 $29.90 $30.99 $29.45 $30.76 $30.76 28,773,164
2022-06-15 $30.45 $30.62 $29.34 $30.19 $30.19 25,359,392
2022-06-14 $30.58 $30.58 $29.40 $29.70 $29.70 22,331,611
2022-06-13 $31.27 $31.61 $30.47 $30.47 $30.47 32,964,397
2022-06-10 $30.64 $32.80 $30.36 $32.57 $32.57 35,438,070
2022-06-09 $32.10 $32.15 $31.07 $31.09 $31.09 21,702,415
2022-06-08 $32.38 $32.69 $32.13 $32.31 $32.31 9,693,323
2022-06-07 $32.16 $32.63 $32.10 $32.53 $32.53 11,530,615
2022-06-06 $32.84 $32.95 $31.97 $32.22 $32.22 12,275,795
2022-06-03 $32.93 $33.28 $32.47 $32.56 $32.56 14,528,320
2022-06-02 $32.42 $33.52 $32.40 $33.35 $33.35 21,415,349
2022-06-01 $32.02 $32.30 $31.60 $31.98 $31.98 14,071,074
2022-05-31 $32.37 $32.92 $31.55 $31.73 $31.73 21,928,985
2022-05-27 $32.67 $32.74 $32.22 $32.51 $32.51 11,892,156
2022-05-26 $32.39 $32.80 $32.15 $32.39 $32.39 12,079,091
2022-05-25 $32.34 $32.67 $32.11 $32.59 $32.59 13,881,152
2022-05-24 $32.28 $32.95 $32.01 $32.74 $32.74 17,950,415
2022-05-23 $32.64 $32.83 $31.91 $32.25 $32.25 16,314,355
2022-05-20 $32.17 $32.24 $31.54 $32.06 $32.06 19,963,509
2022-05-19 $31.24 $32.36 $31.23 $32.15 $32.15 30,947,612
2022-05-18 $31.12 $31.28 $30.43 $30.45 $30.45 18,448,297
2022-05-17 $31.57 $31.66 $31.00 $31.24 $31.24 16,582,400
2022-05-16 $30.79 $31.27 $30.74 $31.18 $31.18 15,573,529
2022-05-13 $30.12 $31.14 $30.12 $30.88 $30.88 27,278,831
2022-05-12 $30.98 $31.14 $29.66 $30.18 $30.18 35,862,810
2022-05-11 $32.21 $32.84 $31.61 $31.65 $31.65 27,714,271
2022-05-10 $32.67 $32.92 $31.31 $31.69 $31.69 25,276,208
2022-05-09 $33.36 $33.57 $32.19 $32.23 $32.23 34,739,688
2022-05-06 $34.48 $34.72 $33.99 $34.24 $34.24 21,303,721
2022-05-05 $36.10 $36.18 $34.13 $34.63 $34.63 35,966,826
2022-05-04 $35.07 $35.93 $34.63 $35.78 $35.78 28,163,638
2022-05-03 $34.68 $35.47 $34.68 $35.11 $35.11 19,495,857
2022-05-02 $34.08 $34.68 $33.72 $34.55 $34.55 29,034,370
2022-04-29 $35.77 $36.09 $34.98 $34.99 $34.99 20,033,737
2022-04-28 $34.82 $35.51 $34.57 $35.41 $35.41 24,492,252
2022-04-27 $34.95 $35.38 $34.66 $34.70 $34.70 15,275,437
2022-04-26 $35.86 $36.01 $34.88 $34.90 $34.90 24,232,860
2022-04-25 $35.47 $36.17 $34.88 $35.67 $35.67 38,894,676
2022-04-22 $37.05 $37.76 $36.71 $36.94 $36.94 33,747,174
2022-04-21 $39.59 $39.60 $37.72 $38.09 $38.09 42,409,934
2022-04-20 $39.59 $40.21 $39.25 $40.13 $40.13 21,984,391
2022-04-19 $40.23 $40.59 $39.41 $39.70 $39.70 23,777,070
2022-04-18 $41.28 $41.61 $40.82 $40.87 $40.87 21,406,426
2022-04-14 $40.52 $40.95 $40.16 $40.86 $40.86 21,680,840
2022-04-13 $40.23 $40.88 $39.98 $40.69 $40.69 22,805,812
2022-04-12 $40.00 $40.53 $39.45 $39.80 $39.80 22,313,722
2022-04-11 $40.21 $40.38 $39.00 $39.45 $39.45 20,697,459
2022-04-08 $38.93 $39.81 $38.90 $39.67 $39.67 21,664,610
2022-04-07 $38.30 $39.01 $38.18 $38.73 $38.73 17,500,545
2022-04-06 $38.25 $38.65 $37.80 $38.18 $38.18 19,222,701
2022-04-05 $39.38 $39.88 $38.10 $38.28 $38.28 25,106,261
2022-04-04 $39.72 $39.80 $38.66 $39.14 $39.14 18,744,448
2022-04-01 $38.12 $39.53 $38.07 $39.49 $39.49 23,745,718
2022-03-31 $38.73 $39.11 $38.33 $38.35 $38.35 17,229,766
2022-03-30 $38.26 $38.86 $38.25 $38.65 $38.65 14,993,014
2022-03-29 $36.90 $38.25 $36.66 $38.22 $38.22 18,139,796
2022-03-28 $38.13 $38.17 $37.58 $37.70 $37.70 21,267,685
2022-03-25 $38.29 $38.75 $38.12 $38.72 $38.72 10,015,983
2022-03-24 $39.08 $39.37 $38.45 $38.56 $38.56 21,580,995
2022-03-23 $38.03 $38.77 $37.85 $38.72 $38.72 20,446,330
2022-03-22 $38.21 $38.21 $37.25 $37.76 $37.76 16,318,514
2022-03-21 $37.45 $38.57 $37.45 $38.15 $38.15 24,495,388
2022-03-18 $37.24 $37.88 $36.97 $37.22 $37.22 30,087,775
2022-03-17 $37.41 $38.37 $37.39 $37.70 $37.70 26,488,194
2022-03-16 $36.70 $37.11 $36.04 $37.01 $37.01 28,941,555
2022-03-15 $35.75 $37.32 $35.67 $36.90 $36.90 26,134,289
2022-03-14 $37.38 $37.55 $36.26 $36.73 $36.73 38,456,790
2022-03-11 $37.80 $38.55 $37.61 $38.29 $38.29 28,285,231
2022-03-10 $38.41 $39.32 $38.37 $38.91 $38.91 29,088,628
2022-03-09 $36.84 $38.31 $36.50 $38.13 $38.13 39,938,289
2022-03-08 $38.83 $40.26 $37.89 $38.57 $38.57 80,295,605
2022-03-07 $37.69 $38.55 $37.20 $38.36 $38.36 46,921,154
2022-03-04 $36.28 $37.60 $36.19 $37.40 $37.40 40,829,129
2022-03-03 $35.63 $36.02 $35.34 $36.02 $36.02 23,492,411
2022-03-02 $35.31 $35.82 $34.95 $35.73 $35.73 26,242,080
2022-03-01 $34.75 $35.86 $34.69 $35.86 $35.86 39,068,447
2022-02-28 $35.08 $35.11 $34.10 $34.38 $34.38 25,871,753
2022-02-25 $33.68 $34.48 $33.46 $34.39 $34.39 22,922,160
2022-02-24 $36.05 $36.07 $33.43 $34.07 $34.07 51,288,783
2022-02-23 $34.06 $35.02 $34.01 $34.74 $34.74 24,488,404
2022-02-22 $34.72 $34.96 $33.90 $34.11 $34.11 22,141,583
2022-02-18 $34.83 $34.85 $34.21 $34.50 $34.50 23,469,278
2022-02-17 $34.03 $35.11 $33.78 $34.78 $34.78 45,115,430
2022-02-16 $32.68 $33.67 $32.67 $33.53 $33.53 28,483,315
2022-02-15 $32.22 $32.62 $31.81 $32.49 $32.49 25,751,701
2022-02-14 $32.54 $33.16 $32.52 $33.09 $33.09 29,274,744
2022-02-11 $30.77 $32.78 $30.73 $32.43 $32.43 42,380,993
2022-02-10 $31.42 $31.88 $30.55 $30.69 $30.69 29,800,098
2022-02-09 $31.76 $31.98 $31.53 $31.59 $31.59 19,078,658
2022-02-08 $31.25 $31.65 $31.15 $31.65 $31.65 14,835,262
2022-02-07 $30.64 $31.45 $30.42 $31.30 $31.30 24,160,501
2022-02-04 $30.06 $30.73 $29.97 $30.40 $30.40 20,375,733
2022-02-03 $30.45 $30.66 $29.94 $30.25 $30.25 17,862,630
2022-02-02 $30.61 $31.04 $30.25 $30.63 $30.63 15,417,308
2022-02-01 $30.55 $30.72 $30.03 $30.53 $30.53 16,090,372
2022-01-31 $29.56 $30.24 $29.51 $30.23 $30.23 22,555,424
2022-01-28 $29.33 $29.38 $28.87 $29.30 $29.30 25,046,371
2022-01-27 $29.87 $30.61 $29.64 $29.68 $29.68 32,087,688
2022-01-26 $31.38 $31.89 $30.38 $30.63 $30.63 38,945,937
2022-01-25 $31.11 $31.82 $30.84 $31.66 $31.66 26,669,508
2022-01-24 $31.58 $31.59 $30.43 $31.45 $31.45 32,167,327
2022-01-21 $32.58 $32.61 $31.48 $31.65 $31.65 30,274,230
2022-01-20 $33.11 $33.19 $32.33 $32.33 $32.33 26,417,558
2022-01-19 $31.02 $32.94 $30.94 $32.79 $32.79 50,338,001
2022-01-18 $30.89 $31.15 $30.48 $30.60 $30.60 16,689,146
2022-01-14 $31.30 $31.32 $30.73 $30.97 $30.97 15,586,459
2022-01-13 $31.56 $31.74 $31.23 $31.24 $31.24 15,356,931
2022-01-12 $31.27 $31.71 $31.07 $31.71 $31.71 19,838,609
2022-01-11 $30.62 $31.16 $30.39 $31.14 $31.14 19,549,624
2022-01-10 $29.87 $30.54 $29.65 $30.51 $30.51 24,142,739
2022-01-07 $29.96 $30.17 $29.62 $30.01 $30.01 19,982,904
2022-01-06 $30.17 $30.38 $29.74 $29.76 $29.76 28,579,287
2022-01-05 $31.71 $32.03 $30.79 $30.85 $30.85 26,211,095
2022-01-04 $31.44 $31.87 $31.31 $31.38 $31.38 15,468,251
2022-01-03 $31.42 $31.53 $31.21 $31.25 $31.25 18,828,939
2021-12-31 $32.01 $32.08 $31.72 $32.03 $32.03 12,487,141
2021-12-30 $31.22 $31.83 $31.22 $31.78 $31.78 14,496,688
2021-12-29 $30.84 $31.54 $30.84 $31.22 $31.22 13,900,947
2021-12-28 $31.33 $31.66 $31.07 $31.09 $31.09 15,673,399
2021-12-27 $31.24 $31.48 $31.04 $31.33 $31.33 11,633,515
2021-12-23 $31.11 $31.39 $30.83 $31.30 $31.30 15,213,471
2021-12-22 $30.91 $31.18 $30.48 $31.16 $31.16 19,852,086
2021-12-21 $30.88 $30.92 $30.39 $30.82 $30.82 15,175,988
2021-12-20 $30.56 $30.64 $30.15 $30.59 $30.59 18,245,718
2021-12-17 $31.35 $31.77 $31.07 $31.13 $30.60 25,354,299
2021-12-16 $30.13 $31.24 $30.12 $31.19 $30.65 38,341,083
2021-12-15 $30.00 $30.00 $28.90 $29.70 $29.19 34,442,972
2021-12-14 $30.00 $30.55 $30.00 $30.11 $29.59 16,925,642
2021-12-13 $30.53 $30.87 $30.36 $30.51 $29.99 23,841,326
2021-12-10 $30.94 $30.95 $30.30 $30.49 $29.97 13,045,463
2021-12-09 $31.18 $31.19 $30.53 $30.68 $30.15 19,843,666
2021-12-08 $31.25 $31.52 $31.08 $31.49 $30.95 9,604,717
2021-12-07 $31.15 $31.59 $31.10 $31.34 $30.80 12,973,046
2021-12-06 $30.56 $31.23 $30.47 $31.12 $30.59 16,423,306
2021-12-03 $30.49 $30.73 $30.05 $30.69 $30.16 21,055,604
2021-12-02 $30.88 $30.88 $30.09 $30.46 $29.94 27,617,314
2021-12-01 $32.20 $32.48 $30.82 $30.83 $30.30 30,337,643
2021-11-30 $32.40 $33.03 $31.64 $31.80 $31.25 30,280,638
2021-11-29 $32.03 $32.16 $31.67 $32.13 $31.58 15,302,736
2021-11-26 $32.80 $32.80 $31.64 $32.12 $31.57 21,061,792
2021-11-24 $32.22 $32.62 $32.17 $32.42 $31.86 13,253,045
2021-11-23 $32.52 $32.81 $32.15 $32.50 $31.94 20,546,608
2021-11-22 $33.02 $33.48 $32.55 $33.00 $32.43 30,001,642
2021-11-19 $34.16 $34.42 $33.66 $33.67 $33.09 22,135,674
2021-11-18 $34.51 $34.68 $34.11 $34.24 $33.65 16,495,437
2021-11-17 $34.69 $34.97 $34.42 $34.56 $33.97 15,595,601
2021-11-16 $34.88 $35.08 $34.27 $34.29 $33.70 17,878,666
2021-11-15 $34.79 $35.01 $34.47 $34.90 $34.30 12,669,970
2021-11-12 $34.45 $35.01 $34.22 $34.77 $34.17 16,444,347
2021-11-11 $34.72 $34.83 $34.31 $34.70 $34.10 25,332,815
2021-11-10 $34.14 $34.50 $33.69 $33.91 $33.33 41,093,016
2021-11-09 $33.03 $33.32 $32.57 $33.32 $32.75 15,752,047
2021-11-08 $33.09 $33.14 $32.66 $32.90 $32.33 16,768,969
2021-11-05 $32.11 $32.75 $31.84 $32.75 $32.19 23,291,780
2021-11-04 $32.29 $32.69 $31.69 $31.75 $31.20 20,728,556
2021-11-03 $31.09 $31.99 $30.96 $31.86 $31.31 19,631,375
2021-11-02 $31.64 $31.66 $31.26 $31.53 $30.99 13,379,805
2021-11-01 $31.77 $32.01 $31.42 $31.86 $31.31 12,985,602
2021-10-29 $32.06 $32.23 $31.70 $31.71 $31.17 19,838,470
2021-10-28 $33.17 $33.17 $32.50 $32.59 $32.03 16,147,258
2021-10-27 $33.23 $33.40 $32.95 $33.10 $32.53 14,192,936
2021-10-26 $33.18 $33.38 $33.02 $33.25 $32.68 14,855,627
2021-10-25 $33.44 $33.71 $33.26 $33.45 $32.88 16,885,127
2021-10-22 $33.30 $33.95 $32.82 $32.99 $32.42 29,547,138
2021-10-21 $32.73 $32.77 $32.50 $32.73 $32.17 13,482,577
2021-10-20 $32.85 $33.16 $32.60 $32.86 $32.30 15,369,526
2021-10-19 $32.86 $32.89 $32.30 $32.50 $31.94 13,999,700
2021-10-18 $32.40 $32.54 $32.08 $32.22 $31.67 15,584,458
2021-10-15 $32.15 $32.73 $31.88 $32.52 $31.96 19,730,734
2021-10-14 $32.60 $32.93 $32.41 $32.85 $32.29 25,070,580
2021-10-13 $31.43 $32.32 $31.39 $32.15 $31.60 36,495,089
2021-10-12 $30.80 $31.26 $30.55 $31.14 $30.60 25,183,499
2021-10-11 $30.71 $31.09 $30.51 $30.58 $30.05 17,432,617
2021-10-08 $31.13 $31.36 $30.58 $30.67 $30.14 28,715,150
2021-10-07 $30.09 $30.69 $30.05 $30.40 $29.88 18,266,930
2021-10-06 $29.56 $30.34 $29.49 $30.34 $29.82 28,606,925
2021-10-05 $29.54 $29.85 $29.17 $29.78 $29.27 21,309,595
2021-10-04 $29.23 $29.90 $29.23 $29.67 $29.16 25,250,556
2021-10-01 $29.68 $29.69 $29.12 $29.33 $28.83 20,670,188
2021-09-30 $29.28 $29.95 $29.11 $29.47 $28.96 29,802,730
2021-09-29 $29.29 $29.42 $28.83 $28.91 $28.41 34,065,822
2021-09-28 $29.24 $29.51 $28.97 $29.37 $28.87 35,629,467
2021-09-27 $29.83 $30.24 $29.63 $29.68 $29.17 16,001,616
2021-09-24 $29.67 $30.00 $29.54 $29.68 $29.17 14,285,363
2021-09-23 $30.29 $30.33 $29.88 $29.89 $29.38 28,658,375
2021-09-22 $30.70 $31.24 $30.46 $30.50 $29.98 26,826,389
2021-09-21 $30.74 $31.05 $30.41 $30.47 $29.95 23,278,498
2021-09-20 $30.34 $30.58 $30.07 $30.45 $29.93 26,368,723
2021-09-17 $30.69 $30.73 $30.35 $30.58 $30.05 26,397,372
2021-09-16 $31.53 $31.56 $30.59 $30.92 $30.39 54,399,901
2021-09-15 $32.02 $32.51 $31.97 $32.26 $31.71 13,130,902
2021-09-14 $32.28 $32.62 $31.99 $32.27 $31.72 17,580,112
2021-09-13 $31.68 $32.41 $31.60 $32.11 $31.56 24,637,976
2021-09-10 $31.95 $32.12 $31.50 $31.50 $30.96 16,890,332
2021-09-09 $32.44 $32.49 $31.74 $31.96 $31.41 20,938,848
2021-09-08 $32.32 $32.48 $31.87 $32.19 $31.64 18,090,060
2021-09-07 $32.89 $33.06 $32.22 $32.35 $31.79 23,530,591
2021-09-03 $32.99 $33.52 $32.87 $33.28 $32.71 27,206,237
2021-09-02 $32.41 $32.51 $32.18 $32.50 $31.94 14,718,550
2021-09-01 $32.78 $32.83 $32.36 $32.38 $31.82 17,135,561
2021-08-31 $32.26 $32.63 $32.19 $32.60 $32.04 23,492,720
2021-08-30 $32.61 $32.70 $32.10 $32.17 $31.62 17,423,173
2021-08-27 $31.43 $32.73 $31.29 $32.61 $32.05 43,782,935
2021-08-26 $31.46 $31.87 $31.37 $31.48 $30.94 18,155,609
2021-08-25 $31.95 $31.97 $31.41 $31.68 $31.14 20,259,406
2021-08-24 $32.36 $32.37 $31.99 $32.11 $31.56 12,994,490
2021-08-23 $31.63 $32.35 $31.35 $32.12 $31.57 34,967,673
2021-08-20 $30.85 $31.14 $30.69 $30.85 $30.32 18,101,529
2021-08-19 $31.43 $31.45 $30.89 $30.96 $30.43 24,668,400
2021-08-18 $32.33 $32.33 $31.25 $31.49 $30.95 32,163,175
2021-08-17 $32.53 $32.66 $32.01 $32.25 $31.70 20,321,225
2021-08-16 $32.86 $32.94 $32.45 $32.64 $32.08 12,163,957
2021-08-13 $32.58 $32.96 $32.48 $32.82 $32.26 16,158,006
2021-08-12 $32.47 $32.47 $31.90 $32.16 $31.61 17,927,044
2021-08-11 $32.43 $32.90 $32.39 $32.66 $32.10 22,827,025
2021-08-10 $32.32 $32.47 $31.92 $32.02 $31.47 23,545,603
2021-08-09 $32.80 $33.08 $32.39 $32.43 $31.87 29,020,208
2021-08-06 $33.38 $33.49 $32.87 $33.24 $32.67 34,008,684
2021-08-05 $34.77 $34.84 $34.18 $34.26 $33.67 14,194,065
2021-08-04 $35.60 $35.82 $34.76 $34.78 $34.18 16,927,174
2021-08-03 $34.79 $35.13 $34.64 $35.09 $34.49 11,237,311
2021-08-02 $34.92 $34.99 $34.67 $34.78 $34.18 11,315,814
2021-07-30 $34.80 $35.28 $34.70 $34.92 $34.32 12,405,256
2021-07-29 $34.75 $35.37 $34.70 $35.07 $34.47 28,943,583
2021-07-28 $33.51 $34.19 $33.38 $34.19 $33.60 16,424,357
2021-07-27 $33.65 $33.73 $33.29 $33.68 $33.10 14,112,945
2021-07-26 $33.06 $33.76 $33.01 $33.50 $32.92 13,565,026
2021-07-23 $33.20 $33.32 $32.92 $33.15 $32.58 12,587,716
2021-07-22 $33.69 $33.69 $33.05 $33.41 $32.84 15,667,809
2021-07-21 $33.03 $33.73 $32.97 $33.62 $33.04 15,417,857
2021-07-20 $33.39 $33.81 $33.05 $33.30 $32.73 17,990,750
2021-07-19 $33.52 $33.71 $32.87 $33.19 $32.62 29,921,491
2021-07-16 $34.84 $34.84 $33.83 $33.92 $33.34 28,734,961
2021-07-15 $34.84 $35.03 $34.63 $34.97 $34.37 14,196,133
2021-07-14 $35.09 $35.16 $34.58 $34.74 $34.14 15,714,159
2021-07-13 $34.00 $34.92 $33.92 $34.28 $33.69 21,065,664
2021-07-12 $34.20 $34.56 $33.83 $33.89 $33.31 20,292,447
2021-07-09 $33.80 $34.49 $33.76 $34.37 $33.78 18,204,532
2021-07-08 $34.62 $34.69 $33.39 $33.68 $33.10 27,118,254
2021-07-07 $34.74 $34.79 $34.29 $34.56 $33.97 14,493,739
2021-07-06 $35.02 $35.05 $34.17 $34.52 $33.93 19,947,062
2021-07-02 $34.39 $34.59 $34.05 $34.42 $33.83 14,496,634
2021-07-01 $34.47 $34.52 $33.76 $33.96 $33.38 12,172,211
2021-06-30 $33.64 $34.21 $33.50 $33.98 $33.40 15,159,261
2021-06-29 $33.39 $33.97 $33.30 $33.64 $33.06 15,484,480
2021-06-28 $34.32 $34.44 $33.72 $33.98 $33.40 19,354,761
2021-06-25 $34.91 $34.95 $34.22 $34.36 $33.77 14,417,320
2021-06-24 $34.64 $34.73 $34.29 $34.44 $33.85 16,894,522
2021-06-23 $35.01 $35.18 $34.33 $34.33 $33.74 22,658,159
2021-06-22 $34.60 $34.81 $34.41 $34.55 $33.96 17,989,751
2021-06-21 $34.66 $34.95 $34.24 $34.77 $34.17 25,070,635
2021-06-18 $34.84 $35.10 $34.10 $34.13 $33.54 34,367,726
2021-06-17 $35.58 $36.04 $34.79 $34.93 $34.33 69,043,895
2021-06-16 $37.53 $37.92 $36.73 $36.77 $36.14 29,342,627
2021-06-15 $38.06 $38.13 $37.41 $37.59 $36.94 17,405,698
2021-06-14 $37.57 $38.29 $37.40 $38.03 $37.38 15,826,408
2021-06-11 $38.70 $38.88 $38.18 $38.28 $37.62 18,857,285
2021-06-10 $38.07 $38.99 $37.97 $38.95 $38.28 22,342,337
2021-06-09 $38.15 $38.48 $38.00 $38.00 $37.35 14,511,107
2021-06-08 $38.43 $38.59 $38.05 $38.10 $37.45 17,455,780
2021-06-07 $38.55 $38.71 $38.21 $38.65 $37.99 13,293,109
2021-06-04 $38.56 $38.96 $38.46 $38.68 $38.02 16,937,401
2021-06-03 $38.62 $38.63 $38.02 $38.17 $37.51 32,174,153
2021-06-02 $39.58 $39.79 $39.34 $39.54 $38.86 11,231,620
2021-06-01 $39.64 $39.88 $39.17 $39.49 $38.81 14,270,611
2021-05-28 $38.99 $39.44 $38.77 $39.42 $38.74 12,656,408
2021-05-27 $39.26 $39.40 $39.02 $39.21 $38.54 15,494,090
2021-05-26 $39.68 $40.00 $39.21 $39.46 $38.78 17,944,694
2021-05-25 $39.36 $39.69 $38.87 $39.52 $38.84 18,295,900
2021-05-24 $39.38 $39.66 $39.17 $39.43 $38.75 11,962,114
2021-05-21 $39.74 $39.76 $38.91 $39.29 $38.61 15,441,344
2021-05-20 $39.09 $39.80 $38.92 $39.51 $38.83 17,187,755
2021-05-19 $39.29 $40.13 $38.60 $39.04 $38.37 34,676,432
2021-05-18 $39.78 $39.89 $39.04 $39.63 $38.95 22,379,022
2021-05-17 $38.27 $39.90 $38.13 $39.68 $39.00 44,330,775
2021-05-14 $37.32 $37.95 $37.24 $37.84 $37.19 19,785,915
2021-05-13 $36.72 $37.18 $36.43 $36.93 $36.30 14,643,459
2021-05-12 $37.55 $37.76 $36.74 $36.86 $36.23 23,166,293
2021-05-11 $36.63 $37.67 $36.50 $37.64 $36.99 19,510,803
2021-05-10 $37.98 $38.22 $37.32 $37.38 $36.74 24,645,358
2021-05-07 $37.37 $37.58 $37.01 $37.42 $36.78 28,018,438
2021-05-06 $35.91 $37.08 $35.88 $36.76 $36.13 33,315,050
2021-05-05 $35.48 $35.69 $35.25 $35.61 $35.00 14,786,308
2021-05-04 $35.66 $36.33 $34.98 $35.31 $34.70 19,222,341
2021-05-03 $34.98 $35.89 $34.91 $35.68 $35.07 31,858,538
2021-04-30 $34.57 $34.84 $34.31 $34.36 $33.77 20,958,956
2021-04-29 $35.03 $35.12 $34.38 $34.77 $34.17 23,574,832
2021-04-28 $34.88 $35.72 $34.71 $35.45 $34.84 20,209,764
2021-04-27 $36.03 $36.06 $35.25 $35.30 $34.69 16,330,790
2021-04-26 $36.12 $36.18 $35.81 $35.98 $35.36 9,254,155
2021-04-23 $36.50 $36.62 $35.95 $36.06 $35.44 10,521,143
2021-04-22 $36.63 $36.66 $35.96 $36.18 $35.56 18,554,103
2021-04-21 $36.22 $36.84 $36.13 $36.83 $36.20 18,613,551
2021-04-20 $35.70 $36.33 $35.69 $36.20 $35.58 22,559,979
2021-04-19 $35.84 $36.10 $35.59 $35.79 $35.18 12,133,699
2021-04-16 $36.09 $36.13 $35.72 $36.03 $35.41 18,939,324
2021-04-15 $34.80 $35.96 $34.73 $35.71 $35.10 31,132,507
2021-04-14 $34.54 $34.75 $34.21 $34.29 $33.70 14,033,711
2021-04-13 $34.39 $34.80 $34.30 $34.56 $33.97 22,275,864
2021-04-12 $34.41 $34.44 $33.83 $33.96 $33.38 15,536,208
2021-04-09 $34.11 $34.79 $33.98 $34.73 $34.13 11,232,307
2021-04-08 $34.54 $34.85 $34.44 $34.73 $34.13 19,841,066
2021-04-07 $34.14 $34.32 $33.85 $33.93 $33.35 18,181,850
2021-04-06 $34.08 $34.59 $33.98 $34.28 $33.69 21,175,661
2021-04-05 $33.59 $34.02 $33.37 $33.71 $33.13 18,197,254
2021-04-01 $32.95 $33.62 $32.84 $33.60 $33.02 27,485,551
2021-03-31 $31.90 $32.79 $31.87 $32.50 $31.94 29,139,803
2021-03-30 $31.99 $32.24 $31.65 $31.83 $31.28 25,441,929
2021-03-29 $32.50 $32.93 $32.09 $32.86 $32.30 13,768,313
2021-03-26 $32.15 $32.80 $32.15 $32.77 $32.21 15,938,692
2021-03-25 $32.30 $32.52 $31.91 $32.24 $31.69 16,091,687
2021-03-24 $32.65 $32.77 $32.28 $32.30 $31.75 14,319,311
2021-03-23 $33.18 $33.26 $32.54 $32.64 $32.08 17,838,720
2021-03-22 $33.56 $33.96 $33.49 $33.49 $32.91 14,935,314
2021-03-19 $33.74 $33.92 $33.46 $33.89 $33.31 17,791,428
2021-03-18 $33.51 $34.13 $33.46 $33.62 $33.04 18,855,434
2021-03-17 $33.26 $34.48 $33.00 $34.21 $33.62 24,753,124
2021-03-16 $33.68 $33.73 $33.33 $33.49 $32.91 16,995,968
2021-03-15 $33.23 $33.72 $33.14 $33.62 $33.04 21,468,359
2021-03-12 $32.22 $33.13 $32.08 $33.08 $32.51 19,710,935
2021-03-11 $32.67 $33.08 $32.52 $33.05 $32.48 21,841,578
2021-03-10 $32.38 $32.63 $32.08 $32.43 $31.87 14,538,950
2021-03-09 $32.47 $32.89 $32.10 $32.30 $31.75 26,861,922
2021-03-08 $31.55 $31.80 $31.19 $31.39 $30.85 16,400,592
2021-03-05 $31.40 $31.88 $30.90 $31.78 $31.23 27,006,828
2021-03-04 $31.29 $32.09 $30.80 $31.37 $30.83 37,821,846
2021-03-03 $31.44 $31.60 $30.64 $31.35 $30.81 34,116,975
2021-03-02 $31.04 $32.21 $30.97 $31.96 $31.41 27,817,654
2021-03-01 $31.52 $31.72 $30.72 $30.90 $30.37 25,851,374
2021-02-26 $31.97 $32.16 $30.90 $31.13 $30.60 39,819,028
2021-02-25 $33.01 $33.63 $32.20 $32.33 $31.77 36,360,425
2021-02-24 $32.87 $33.91 $32.65 $33.70 $33.12 18,765,998
2021-02-23 $33.80 $33.87 $32.81 $33.44 $32.87 25,669,743
2021-02-22 $33.25 $34.35 $33.07 $34.21 $33.62 27,893,228
2021-02-19 $33.09 $33.21 $32.57 $32.74 $32.18 17,823,026
2021-02-18 $33.17 $33.44 $32.54 $32.79 $32.23 20,776,358
2021-02-17 $33.55 $33.59 $32.95 $33.22 $32.65 27,585,730
2021-02-16 $34.25 $34.82 $34.08 $34.09 $33.50 22,539,109
2021-02-12 $34.50 $35.12 $34.18 $34.78 $34.18 15,849,345
2021-02-11 $35.33 $35.62 $34.66 $34.81 $34.21 19,890,691
2021-02-10 $35.50 $35.60 $35.00 $35.28 $34.67 11,668,937
2021-02-09 $35.43 $35.48 $34.94 $35.18 $34.58 18,503,018
2021-02-08 $35.27 $35.49 $34.90 $35.22 $34.61 18,754,664
2021-02-05 $34.11 $34.69 $33.90 $34.61 $34.02 20,322,709
2021-02-04 $33.69 $33.97 $33.23 $33.84 $33.26 26,075,889
2021-02-03 $34.70 $34.95 $34.44 $34.61 $34.02 16,858,341
2021-02-02 $34.88 $34.98 $34.45 $34.62 $34.03 20,817,373
2021-02-01 $36.03 $36.28 $35.08 $35.68 $35.07 33,084,896
2021-01-29 $35.48 $35.68 $34.38 $34.51 $33.92 21,743,651
2021-01-28 $34.62 $35.39 $34.09 $34.58 $33.99 35,106,662
2021-01-27 $34.65 $34.67 $33.63 $33.74 $33.16 31,884,841
2021-01-26 $35.11 $35.54 $35.01 $35.09 $34.49 13,110,808
2021-01-25 $35.49 $35.74 $34.81 $35.19 $34.59 15,905,618
2021-01-22 $34.85 $35.54 $34.47 $35.23 $34.62 27,744,173
2021-01-21 $36.00 $36.04 $35.41 $35.71 $35.10 19,607,840
2021-01-20 $35.49 $36.32 $35.40 $36.04 $35.42 30,193,242
2021-01-19 $35.13 $35.18 $34.57 $34.87 $34.27 26,382,561
2021-01-15 $35.34 $35.49 $34.48 $34.51 $33.92 26,520,248
2021-01-14 $35.64 $36.15 $35.46 $35.61 $35.00 17,274,554
2021-01-13 $36.00 $36.30 $35.62 $35.64 $35.03 15,130,292
2021-01-12 $35.89 $36.05 $35.29 $36.04 $35.42 20,880,200
2021-01-11 $35.78 $36.28 $35.74 $35.78 $35.17 26,270,086
2021-01-08 $37.45 $37.52 $35.80 $36.52 $35.89 49,003,476
2021-01-07 $38.32 $38.66 $37.82 $38.37 $37.71 18,728,570
2021-01-06 $38.13 $38.52 $37.47 $38.46 $37.80 31,826,283
2021-01-05 $39.00 $39.01 $38.06 $38.50 $37.84 28,068,442
2021-01-04 $37.69 $38.77 $37.32 $38.51 $37.85 54,565,106
2020-12-31 $36.56 $36.68 $35.80 $36.02 $35.40 18,772,713
2020-12-30 $35.79 $36.56 $35.77 $36.56 $35.93 18,311,382
2020-12-29 $35.90 $36.29 $35.59 $35.74 $35.13 19,650,373
2020-12-28 $36.61 $36.91 $35.68 $35.69 $35.08 16,511,959
2020-12-24 $35.75 $36.21 $35.62 $36.03 $35.41 14,138,459
2020-12-23 $35.53 $36.04 $35.53 $35.92 $35.30 25,420,059
2020-12-22 $36.38 $36.39 $35.03 $35.29 $34.68 34,675,278
2020-12-21 $36.35 $36.81 $36.18 $36.35 $35.73 18,383,671
2020-12-18 $37.27 $37.27 $36.55 $36.58 $35.76 21,979,781
2020-12-17 $36.87 $37.64 $36.76 $37.29 $36.46 41,042,596
2020-12-16 $35.60 $36.04 $35.12 $36.03 $35.23 21,498,615
2020-12-15 $35.01 $35.57 $34.86 $35.37 $34.58 24,425,981
2020-12-14 $34.92 $35.35 $34.26 $34.29 $33.53 27,930,959
2020-12-11 $35.36 $35.57 $34.95 $35.08 $34.30 13,294,131
2020-12-10 $35.53 $36.03 $35.14 $35.24 $34.45 17,178,644
2020-12-09 $35.94 $36.16 $35.01 $35.40 $34.61 26,711,273
2020-12-08 $36.66 $36.75 $36.23 $36.35 $35.54 15,029,702
2020-12-07 $35.30 $36.92 $35.24 $36.50 $35.69 26,606,174
2020-12-04 $35.50 $35.81 $35.06 $35.31 $34.52 15,779,182
2020-12-03 $36.14 $36.14 $35.24 $35.51 $34.72 21,132,485
2020-12-02 $35.97 $36.10 $35.52 $35.97 $35.17 23,736,888
2020-12-01 $35.80 $36.07 $35.08 $35.96 $35.16 30,163,745
2020-11-30 $33.97 $34.68 $33.66 $34.68 $33.91 24,406,719
2020-11-27 $33.54 $34.29 $33.50 $34.23 $33.47 11,745,571
2020-11-25 $33.75 $34.24 $33.67 $34.04 $33.28 31,203,612
2020-11-24 $33.38 $33.90 $33.25 $33.42 $32.68 39,461,543
2020-11-23 $35.53 $35.57 $34.34 $34.36 $33.59 33,864,184
2020-11-20 $35.96 $36.36 $35.66 $35.90 $35.10 25,259,605
2020-11-19 $35.37 $35.83 $35.20 $35.52 $34.73 25,927,665
2020-11-18 $36.94 $36.97 $35.82 $35.82 $35.02 26,893,335
2020-11-17 $37.41 $37.65 $36.94 $36.94 $36.12 20,716,651
2020-11-16 $37.86 $38.24 $37.45 $37.76 $36.92 17,150,204
2020-11-13 $38.34 $38.35 $37.83 $38.01 $37.16 19,270,905
2020-11-12 $37.50 $38.08 $37.39 $37.49 $36.65 21,204,910
2020-11-11 $37.07 $37.26 $36.73 $37.15 $36.32 22,360,789
2020-11-10 $39.03 $39.06 $37.52 $37.56 $36.72 33,309,875
2020-11-09 $39.41 $39.42 $38.03 $38.88 $38.01 43,551,216
2020-11-06 $41.64 $41.81 $40.99 $41.42 $40.50 21,921,499
2020-11-05 $39.88 $41.51 $39.87 $41.22 $40.30 51,803,648
2020-11-04 $39.42 $39.53 $38.40 $38.47 $37.61 24,981,312
2020-11-03 $39.10 $39.63 $38.84 $39.37 $38.49 20,418,908
2020-11-02 $38.09 $38.69 $37.67 $38.63 $37.77 27,180,436
2020-10-30 $37.33 $37.57 $36.49 $37.49 $36.65 27,663,936
2020-10-29 $36.06 $37.29 $36.01 $36.95 $36.13 22,331,970
2020-10-28 $37.72 $37.88 $36.34 $36.52 $35.71 38,818,917
2020-10-27 $38.27 $38.86 $38.09 $38.83 $37.96 14,636,849
2020-10-26 $38.52 $39.16 $38.17 $38.21 $37.36 17,881,875
2020-10-23 $39.15 $39.17 $38.47 $38.82 $37.95 14,497,696
2020-10-22 $39.34 $39.44 $38.59 $39.19 $38.32 19,750,654
2020-10-21 $39.76 $40.41 $39.68 $39.92 $39.03 18,089,397
2020-10-20 $39.29 $39.71 $38.97 $39.46 $38.58 15,671,885
2020-10-19 $40.32 $40.33 $39.14 $39.16 $38.29 15,292,636
2020-10-16 $40.41 $40.52 $39.83 $39.83 $38.94 13,554,722
2020-10-15 $40.19 $40.67 $39.99 $40.30 $39.40 18,523,858
2020-10-14 $40.76 $41.34 $40.52 $40.96 $40.05 19,355,245
2020-10-13 $40.10 $40.50 $39.46 $40.25 $39.35 20,018,117
2020-10-12 $40.68 $41.01 $40.35 $40.67 $39.76 14,011,284
2020-10-09 $39.91 $40.80 $39.83 $40.78 $39.87 29,936,412
2020-10-08 $38.73 $39.17 $38.48 $38.97 $38.10 18,446,618
2020-10-07 $38.50 $38.81 $38.15 $38.35 $37.50 22,049,824
2020-10-06 $39.87 $40.06 $38.07 $38.11 $37.26 26,691,992
2020-10-05 $39.17 $39.98 $39.07 $39.57 $38.69 19,579,828
2020-10-02 $39.11 $39.57 $38.76 $38.97 $38.10 16,693,909
2020-10-01 $39.55 $39.94 $39.16 $39.57 $38.69 21,847,938
2020-09-30 $39.10 $39.52 $38.56 $39.16 $38.29 17,572,953
2020-09-29 $39.07 $39.62 $38.94 $39.37 $38.49 16,833,233
2020-09-28 $38.92 $39.16 $38.37 $38.87 $38.00 17,378,130
2020-09-25 $38.20 $38.66 $37.79 $38.42 $37.56 15,107,535
2020-09-24 $37.20 $38.91 $37.08 $38.69 $37.83 35,428,374
2020-09-23 $39.36 $39.38 $37.35 $37.63 $36.79 53,008,874
2020-09-22 $40.06 $40.32 $39.42 $40.02 $39.13 21,529,162
2020-09-21 $40.21 $40.79 $39.37 $39.84 $38.95 30,733,604
2020-09-18 $42.23 $42.54 $41.34 $41.36 $40.44 24,531,289
2020-09-17 $41.81 $42.32 $41.37 $42.10 $41.16 21,293,220
2020-09-16 $43.48 $43.48 $42.60 $42.85 $41.89 21,649,519
2020-09-15 $43.28 $43.60 $42.52 $42.79 $41.84 21,083,553
2020-09-14 $41.85 $42.84 $41.78 $42.79 $41.84 24,207,148
2020-09-11 $41.87 $42.33 $40.91 $41.16 $40.24 19,360,884
2020-09-10 $42.76 $42.89 $41.44 $41.58 $40.65 24,778,414
2020-09-09 $40.98 $42.45 $40.98 $42.34 $41.40 30,373,322
2020-09-08 $39.69 $41.37 $39.29 $40.58 $39.68 23,893,974
2020-09-04 $40.96 $41.14 $39.47 $40.86 $39.95 31,759,952
2020-09-03 $41.41 $41.76 $40.23 $41.29 $40.37 23,533,925
2020-09-02 $41.23 $41.80 $40.41 $41.76 $40.83 21,587,374
2020-09-01 $43.13 $43.13 $41.17 $41.67 $40.74 24,256,352
2020-08-31 $42.20 $42.81 $41.92 $42.27 $41.33 21,174,580
2020-08-28 $41.63 $42.23 $41.25 $41.96 $41.02 26,915,547
2020-08-27 $42.34 $42.34 $40.04 $40.66 $39.75 31,690,874
2020-08-26 $40.07 $41.63 $40.07 $41.60 $40.67 27,676,900
2020-08-25 $40.61 $40.61 $39.59 $40.58 $39.68 20,241,546
2020-08-24 $41.57 $41.61 $40.59 $40.65 $39.74 17,717,371
2020-08-21 $41.12 $41.30 $40.44 $40.89 $39.98 23,938,217
2020-08-20 $41.05 $42.10 $40.79 $41.97 $41.03 29,589,687
2020-08-19 $42.26 $42.61 $40.77 $41.01 $40.10 36,903,312
2020-08-18 $44.07 $44.09 $42.01 $42.66 $41.71 28,185,875
2020-08-17 $42.12 $43.00 $41.85 $42.96 $42.00 35,077,059
2020-08-14 $40.46 $40.72 $39.72 $40.35 $39.45 21,075,453
2020-08-13 $40.03 $41.03 $39.69 $40.63 $39.72 36,092,736
2020-08-12 $40.33 $40.51 $39.21 $39.23 $38.36 38,312,189
2020-08-11 $40.24 $40.75 $38.89 $39.05 $38.18 71,304,382
2020-08-10 $43.23 $44.18 $42.29 $42.39 $41.45 28,792,727
2020-08-07 $43.24 $43.54 $42.25 $42.74 $41.79 33,217,639
2020-08-06 $45.18 $45.36 $43.58 $44.23 $43.24 29,579,910
2020-08-05 $45.40 $45.78 $44.02 $44.53 $43.54 37,859,060
2020-08-04 $42.50 $44.48 $42.12 $44.48 $43.49 42,405,281
2020-08-03 $42.60 $42.90 $41.77 $42.54 $41.59 26,243,137
2020-07-31 $42.36 $43.03 $41.93 $42.94 $41.98 29,563,446
2020-07-30 $41.90 $42.68 $40.96 $41.63 $40.70 38,073,484
2020-07-29 $43.73 $43.74 $42.22 $43.13 $42.17 39,586,646
2020-07-28 $43.20 $44.05 $42.73 $43.56 $42.59 37,241,879
2020-07-27 $43.43 $44.46 $43.31 $43.84 $42.86 57,601,159
2020-07-24 $41.46 $41.91 $41.12 $41.83 $40.90 34,918,693
2020-07-23 $41.70 $42.24 $40.21 $40.96 $40.05 43,686,708
2020-07-22 $41.47 $41.94 $41.10 $41.75 $40.82 39,311,493
2020-07-21 $41.27 $41.62 $40.53 $40.91 $40.00 34,660,372
2020-07-20 $39.78 $40.49 $39.63 $40.38 $39.48 28,341,207
2020-07-17 $38.56 $39.34 $38.34 $39.31 $38.43 27,739,558
2020-07-16 $38.35 $38.71 $37.71 $38.08 $37.23 21,286,897
2020-07-15 $38.37 $38.76 $37.70 $38.67 $37.81 21,280,809
2020-07-14 $37.00 $38.60 $36.87 $38.59 $37.73 30,407,870
2020-07-13 $39.06 $39.18 $37.08 $37.13 $36.30 34,783,545
2020-07-10 $39.09 $39.18 $38.03 $38.40 $37.54 21,868,140
2020-07-09 $39.27 $39.44 $37.82 $38.79 $37.93 37,013,315
2020-07-08 $38.41 $39.14 $38.19 $38.96 $38.09 34,252,046
2020-07-07 $36.69 $37.98 $36.66 $37.73 $36.89 30,114,066
2020-07-06 $36.90 $37.13 $36.31 $36.84 $36.02 23,616,821
2020-07-02 $36.34 $37.08 $36.11 $36.17 $35.36 28,352,181
2020-07-01 $36.57 $36.64 $35.52 $36.56 $35.75 30,648,729
2020-06-30 $35.44 $36.72 $35.22 $36.68 $35.86 35,785,007
2020-06-29 $35.37 $35.56 $34.97 $35.56 $34.77 24,259,523
2020-06-26 $34.59 $35.33 $34.08 $35.19 $34.41 29,024,901
2020-06-25 $34.75 $34.96 $34.18 $34.96 $34.18 17,922,494
2020-06-24 $35.14 $35.68 $34.30 $34.74 $33.97 37,557,810
2020-06-23 $35.38 $35.84 $35.12 $35.37 $34.58 28,949,674
2020-06-22 $34.40 $35.34 $34.27 $34.87 $34.09 46,070,847
2020-06-19 $32.88 $33.84 $32.69 $33.55 $32.80 37,319,875
2020-06-18 $32.67 $33.03 $32.30 $32.43 $31.71 20,109,335
2020-06-17 $32.78 $33.19 $32.50 $32.85 $32.12 23,877,195
2020-06-16 $33.46 $33.68 $32.45 $32.64 $31.91 39,582,639
2020-06-15 $31.80 $33.66 $31.32 $33.51 $32.76 32,177,061
2020-06-12 $33.46 $33.78 $32.50 $32.64 $31.91 29,814,762
2020-06-11 $34.42 $34.92 $32.39 $32.83 $32.10 50,183,189
2020-06-10 $33.49 $34.53 $32.44 $34.53 $33.76 46,879,574
2020-06-09 $33.05 $33.47 $32.66 $33.06 $32.32 21,728,451
2020-06-08 $32.57 $32.81 $32.09 $32.78 $32.05 21,136,855
2020-06-05 $32.04 $32.46 $31.22 $32.46 $31.74 50,250,660
2020-06-04 $33.48 $33.58 $32.84 $33.11 $32.37 25,872,402
2020-06-03 $33.31 $33.59 $32.43 $32.83 $32.10 40,426,989
2020-06-02 $35.56 $35.58 $33.94 $34.09 $33.33 39,277,040
2020-06-01 $34.60 $35.43 $34.48 $35.38 $34.59 24,161,426
2020-05-29 $34.67 $34.87 $34.11 $34.32 $33.56 32,722,151
2020-05-28 $34.39 $34.68 $33.56 $34.00 $33.24 29,917,135
2020-05-27 $33.09 $33.76 $32.54 $33.71 $32.96 43,813,410
2020-05-26 $35.38 $35.38 $33.95 $34.08 $33.32 36,122,818
2020-05-22 $35.98 $36.44 $35.47 $35.55 $34.76 17,978,620
2020-05-21 $36.08 $36.22 $34.76 $35.66 $34.87 33,149,880
2020-05-20 $37.36 $37.49 $36.45 $36.61 $35.79 29,978,639
2020-05-19 $36.51 $37.49 $36.38 $37.21 $36.38 36,697,694
2020-05-18 $37.15 $37.20 $35.72 $35.93 $35.13 33,127,151
2020-05-15 $35.96 $36.68 $35.61 $36.57 $35.75 38,438,314
2020-05-14 $34.06 $35.45 $34.00 $35.16 $34.38 33,700,793
2020-05-13 $34.34 $34.69 $33.42 $34.08 $33.32 33,262,616
2020-05-12 $34.34 $34.95 $33.69 $33.84 $33.09 20,986,663
2020-05-11 $34.92 $35.05 $33.55 $33.89 $33.13 28,709,018
2020-05-08 $34.99 $35.56 $34.58 $34.86 $34.08 28,609,454
2020-05-07 $34.09 $35.49 $33.88 $35.03 $34.25 35,038,021
2020-05-06 $34.15 $34.51 $33.62 $33.70 $32.95 29,066,200
2020-05-05 $33.91 $34.91 $33.37 $34.79 $34.01 30,258,932
2020-05-04 $33.76 $34.25 $33.52 $33.99 $33.23 34,373,842
2020-05-01 $31.48 $33.39 $31.31 $33.29 $32.55 33,961,150
2020-04-30 $33.18 $33.84 $32.15 $32.26 $31.54 52,234,203
2020-04-29 $33.45 $34.07 $32.82 $34.03 $33.27 36,834,873
2020-04-28 $33.50 $33.98 $32.98 $33.81 $33.06 31,603,536
2020-04-27 $33.95 $34.21 $32.93 $33.79 $33.04 30,442,886
2020-04-24 $34.02 $34.31 $32.96 $33.93 $33.17 40,568,056
2020-04-23 $33.21 $34.74 $33.01 $33.42 $32.68 56,311,394
2020-04-22 $31.54 $32.64 $31.50 $32.51 $31.79 40,902,871
2020-04-21 $29.68 $30.87 $29.55 $30.56 $29.88 22,398,245
2020-04-20 $29.98 $31.13 $29.98 $30.74 $30.05 25,473,480
2020-04-17 $29.76 $30.42 $29.67 $29.94 $29.27 29,244,232
2020-04-16 $30.42 $31.13 $30.04 $30.92 $30.23 37,894,601
2020-04-15 $29.66 $30.85 $29.37 $30.15 $29.48 31,904,034
2020-04-14 $31.12 $32.27 $30.03 $30.75 $30.06 59,323,949
2020-04-13 $28.65 $31.07 $27.91 $30.78 $30.09 59,870,968
2020-04-09 $27.20 $28.97 $27.09 $28.95 $28.30 68,480,176
2020-04-08 $26.17 $26.53 $25.83 $26.20 $25.62 17,474,940
2020-04-07 $26.61 $26.76 $25.78 $26.09 $25.51 31,197,808
2020-04-06 $26.01 $26.70 $25.54 $26.34 $25.75 62,265,464
2020-04-03 $25.16 $25.88 $24.74 $24.95 $24.39 33,766,628
2020-04-02 $24.59 $25.72 $24.37 $25.04 $24.48 39,829,372
2020-04-01 $23.00 $24.26 $23.00 $24.03 $23.49 33,891,252
2020-03-31 $23.60 $24.43 $23.03 $23.04 $22.53 45,090,415
2020-03-30 $24.39 $25.33 $23.14 $23.93 $23.40 63,031,091
2020-03-27 $25.15 $25.67 $23.73 $24.37 $23.83 94,443,746
2020-03-26 $26.69 $27.21 $25.22 $25.85 $25.27 47,415,634
2020-03-25 $25.39 $27.00 $24.55 $26.31 $25.72 102,519,839
2020-03-24 $24.93 $26.07 $23.79 $25.15 $24.59 127,810,696
2020-03-23 $21.63 $23.29 $21.12 $21.93 $21.44 93,755,574
2020-03-20 $22.85 $22.85 $20.34 $20.55 $20.09 68,298,709
2020-03-19 $20.65 $24.98 $19.29 $21.27 $20.80 103,137,924
2020-03-18 $24.12 $25.04 $19.68 $19.68 $19.24 189,826,120
2020-03-17 $22.11 $25.50 $22.02 $25.50 $24.93 112,724,248
2020-03-16 $16.75 $22.95 $16.18 $22.49 $21.99 199,824,948
2020-03-13 $23.29 $23.40 $16.50 $19.00 $18.58 190,506,431
2020-03-12 $22.99 $24.89 $22.00 $22.31 $21.81 106,132,942
2020-03-11 $27.05 $27.25 $25.04 $25.17 $24.61 119,333,717
2020-03-10 $27.74 $28.03 $26.50 $27.49 $26.88 82,665,306
2020-03-09 $28.38 $28.72 $27.26 $27.31 $26.70 87,558,334
2020-03-06 $29.91 $29.97 $28.45 $29.41 $28.75 81,215,922
2020-03-05 $29.47 $29.84 $28.96 $29.82 $29.16 68,231,410
2020-03-04 $29.03 $29.18 $28.28 $29.13 $28.48 55,011,948
2020-03-03 $27.82 $29.61 $27.46 $28.68 $28.04 130,233,894
2020-03-02 $27.09 $27.47 $26.70 $27.29 $26.68 83,731,981
2020-02-28 $26.80 $27.04 $25.43 $26.22 $25.64 166,813,520
2020-02-27 $30.32 $30.40 $28.14 $28.15 $27.52 125,071,277
2020-02-26 $29.90 $30.28 $29.67 $29.87 $29.20 49,304,941
2020-02-25 $30.48 $31.16 $29.91 $29.97 $29.30 91,147,288
2020-02-24 $31.76 $31.84 $30.66 $31.05 $30.36 87,054,931
2020-02-21 $30.27 $30.71 $30.18 $30.65 $29.97 76,560,799
2020-02-20 $29.66 $30.10 $29.50 $29.75 $29.09 52,284,038
2020-02-19 $29.37 $29.79 $29.20 $29.75 $29.09 45,453,945
2020-02-18 $28.59 $29.25 $28.38 $29.23 $28.58 64,678,079
2020-02-14 $28.34 $28.47 $28.19 $28.31 $27.68 22,882,310
2020-02-13 $28.37 $28.59 $28.21 $28.32 $27.69 29,919,414
2020-02-12 $28.34 $28.41 $28.08 $28.12 $27.49 33,293,453
2020-02-11 $28.32 $28.53 $28.07 $28.43 $27.80 24,584,384
2020-02-10 $28.19 $28.51 $28.02 $28.39 $27.76 34,708,207
2020-02-07 $28.57 $28.67 $27.92 $27.93 $27.31 40,412,802
2020-02-06 $28.27 $28.51 $28.11 $28.40 $27.77 37,343,703
2020-02-05 $28.02 $28.35 $27.91 $28.05 $27.42 41,431,500
2020-02-04 $28.20 $28.28 $27.77 $28.05 $27.42 62,975,497
2020-02-03 $28.81 $28.90 $28.40 $28.56 $27.92 42,318,198
2020-01-31 $28.80 $29.24 $28.76 $28.99 $28.34 41,945,196
2020-01-30 $28.90 $29.08 $28.60 $28.73 $28.09 39,856,552
2020-01-29 $28.30 $28.90 $28.23 $28.86 $28.22 37,938,316
2020-01-28 $28.80 $28.97 $28.28 $28.31 $27.68 55,716,419
2020-01-27 $29.64 $29.66 $28.91 $29.08 $28.43 38,187,620
2020-01-24 $28.61 $29.30 $28.61 $29.22 $28.57 44,492,647
2020-01-23 $28.66 $29.10 $28.59 $28.66 $28.02 41,306,288
2020-01-22 $28.90 $28.99 $28.65 $28.84 $28.20 21,312,038
2020-01-21 $28.26 $28.97 $28.20 $28.95 $28.30 48,078,663
2020-01-17 $28.75 $28.78 $28.30 $28.42 $27.79 43,777,382
2020-01-16 $28.60 $28.71 $28.36 $28.67 $28.03 37,951,490
2020-01-15 $28.39 $28.87 $28.17 $28.79 $28.15 50,455,374
2020-01-14 $27.71 $28.31 $27.68 $28.26 $27.63 56,946,795
2020-01-13 $28.32 $28.32 $27.75 $27.77 $27.15 48,707,510
2020-01-10 $28.15 $28.56 $28.12 $28.45 $27.82 38,631,620
2020-01-09 $28.11 $28.42 $28.00 $28.04 $27.41 60,554,580
2020-01-08 $29.37 $29.43 $28.12 $28.35 $27.72 94,310,730
2020-01-07 $29.21 $29.52 $29.02 $29.50 $28.84 39,223,378
2020-01-06 $29.75 $29.79 $29.01 $29.22 $28.57 45,479,486
2020-01-03 $29.85 $29.87 $29.01 $29.17 $28.52 47,397,994
2020-01-02 $29.62 $29.72 $29.11 $29.35 $28.70 40,700,297
2019-12-31 $29.70 $29.76 $29.26 $29.28 $28.63 32,772,356
2019-12-30 $28.92 $29.49 $28.90 $29.49 $28.83 62,679,283
2019-12-27 $29.01 $29.15 $28.71 $28.87 $28.23 37,730,928
2019-12-26 $28.90 $29.25 $28.75 $29.08 $28.43 57,566,987
2019-12-24 $27.91 $28.66 $27.89 $28.66 $28.02 70,679,135
2019-12-23 $27.13 $27.83 $27.05 $27.77 $27.15 72,120,129
2019-12-20 $27.51 $27.54 $27.12 $27.13 $26.34 41,954,693
2019-12-19 $27.50 $27.59 $27.27 $27.48 $26.68 24,665,598
2019-12-18 $27.14 $27.48 $27.09 $27.45 $26.65 45,236,821
2019-12-17 $27.36 $27.45 $27.15 $27.16 $26.37 31,049,387
2019-12-16 $27.74 $27.74 $27.32 $27.39 $26.59 42,317,770
2019-12-13 $27.47 $27.84 $27.32 $27.72 $26.91 29,998,499
2019-12-12 $28.00 $28.11 $27.39 $27.66 $26.85 65,614,731
2019-12-11 $27.24 $27.85 $27.16 $27.71 $26.90 59,701,000
2019-12-10 $27.15 $27.16 $26.88 $27.13 $26.34 36,762,680
2019-12-09 $27.13 $27.18 $26.85 $26.92 $26.14 31,802,687
2019-12-06 $27.12 $27.39 $26.96 $26.97 $26.18 75,294,919
2019-12-05 $27.35 $27.86 $27.33 $27.62 $26.82 47,757,674
2019-12-04 $27.64 $27.72 $27.31 $27.48 $26.68 56,183,497
2019-12-03 $27.54 $27.94 $27.54 $27.77 $26.96 81,358,529
2019-12-02 $26.89 $27.21 $26.83 $27.17 $26.38 43,817,171
2019-11-29 $26.69 $27.16 $26.69 $27.08 $26.29 44,363,109
2019-11-27 $26.58 $26.79 $26.42 $26.66 $25.88 37,102,209
2019-11-26 $26.25 $26.83 $26.14 $26.78 $26.00 64,817,006
2019-11-25 $26.48 $26.68 $26.18 $26.20 $25.44 59,476,307
2019-11-22 $26.92 $26.98 $26.59 $26.76 $25.98 24,315,838
2019-11-21 $27.19 $27.36 $26.81 $26.82 $26.04 67,790,998
2019-11-20 $27.20 $27.46 $26.94 $27.34 $26.54 35,277,412
2019-11-19 $27.04 $27.50 $27.03 $27.23 $26.44 33,257,247
2019-11-18 $26.79 $27.21 $26.74 $27.20 $26.41 49,621,750
2019-11-15 $26.78 $27.09 $26.72 $26.74 $25.96 37,429,442
2019-11-14 $26.87 $27.07 $26.74 $27.00 $26.21 34,638,395
2019-11-13 $26.72 $27.01 $26.69 $26.75 $25.97 39,499,991
2019-11-12 $26.28 $26.64 $25.98 $26.59 $25.82 56,850,441
2019-11-11 $26.27 $26.46 $26.15 $26.24 $25.48 33,313,249
2019-11-08 $26.23 $26.58 $26.14 $26.23 $25.47 42,339,632
2019-11-07 $27.02 $27.09 $26.30 $26.49 $25.72 90,738,133
2019-11-06 $27.13 $27.40 $26.91 $27.30 $26.50 48,915,389
2019-11-05 $26.97 $27.14 $26.76 $26.97 $26.18 62,147,593
2019-11-04 $27.92 $27.96 $27.49 $27.52 $26.72 56,623,433
2019-11-01 $27.93 $28.16 $27.65 $28.01 $27.19 55,346,021
2019-10-31 $27.70 $28.18 $27.60 $28.15 $27.33 79,581,289
2019-10-30 $27.30 $27.49 $26.73 $27.45 $26.65 54,893,898
2019-10-29 $26.89 $27.43 $26.77 $27.21 $26.42 32,757,568
2019-10-28 $27.43 $27.44 $27.00 $27.06 $26.27 53,727,006
2019-10-25 $28.01 $28.18 $27.37 $27.74 $26.93 59,945,180
2019-10-24 $26.97 $27.55 $26.94 $27.52 $26.72 55,719,163
2019-10-23 $26.64 $27.02 $26.64 $26.81 $26.03 51,000,002
2019-10-22 $26.67 $26.80 $26.23 $26.54 $25.77 31,739,589
2019-10-21 $27.25 $27.30 $26.50 $26.58 $25.81 53,885,908
2019-10-18 $26.95 $27.24 $26.79 $27.12 $26.33 31,902,111
2019-10-17 $26.50 $27.35 $26.47 $27.08 $26.29 50,857,867
2019-10-16 $26.45 $26.74 $26.19 $26.71 $25.93 58,289,601
2019-10-15 $26.88 $26.88 $26.18 $26.19 $25.43 72,359,619
2019-10-14 $27.04 $27.29 $26.94 $27.07 $26.28 35,311,546
2019-10-11 $27.67 $27.70 $26.91 $26.97 $26.18 96,005,909
2019-10-10 $28.01 $28.16 $27.52 $28.05 $27.23 37,289,386
2019-10-09 $28.35 $28.36 $27.88 $28.05 $27.23 45,154,319
2019-10-08 $28.08 $28.38 $27.79 $28.36 $27.53 75,834,182
2019-10-07 $27.60 $27.99 $27.46 $27.58 $26.78 37,290,926
2019-10-04 $27.15 $27.91 $27.14 $27.87 $27.06 59,017,003
2019-10-03 $27.41 $28.05 $27.24 $27.25 $26.46 69,017,213
2019-10-02 $27.47 $27.50 $27.02 $27.41 $26.61 84,216,806
2019-10-01 $26.62 $27.47 $26.51 $26.92 $26.14 72,640,317
2019-09-30 $26.99 $27.35 $26.54 $26.71 $25.93 83,617,416
2019-09-27 $27.50 $27.84 $27.31 $27.45 $26.65 85,783,449
2019-09-26 $28.55 $28.78 $28.09 $28.11 $27.29 51,618,990
2019-09-25 $29.31 $29.39 $28.21 $28.43 $27.60 114,819,160
2019-09-24 $28.84 $29.58 $28.69 $29.49 $28.63 60,440,188
2019-09-23 $28.81 $29.16 $28.71 $29.16 $28.31 58,205,462
2019-09-20 $28.19 $28.69 $27.86 $28.69 $27.85 79,013,547
2019-09-19 $27.83 $28.18 $27.72 $28.10 $27.28 48,631,020
2019-09-18 $28.11 $28.14 $26.98 $27.62 $26.82 96,957,237
2019-09-17 $27.48 $28.27 $27.38 $28.12 $27.30 78,494,589
2019-09-16 $27.25 $27.51 $26.89 $27.29 $26.49 68,930,324
2019-09-13 $27.41 $27.59 $26.60 $26.64 $25.86 80,707,712
2019-09-12 $28.53 $28.70 $27.23 $27.27 $26.48 82,746,359
2019-09-11 $27.63 $28.21 $27.54 $27.72 $26.91 78,502,151
2019-09-10 $27.70 $28.06 $27.45 $27.51 $26.71 66,543,596
2019-09-09 $28.63 $28.74 $27.63 $27.73 $26.92 90,327,057
2019-09-06 $29.53 $29.76 $28.44 $28.48 $27.65 88,840,567
2019-09-05 $30.23 $30.26 $29.17 $29.31 $28.46 132,634,088
2019-09-04 $30.33 $30.96 $30.29 $30.95 $30.05 48,361,158
2019-09-03 $30.28 $30.76 $30.12 $30.37 $29.48 69,305,351
2019-08-30 $29.53 $30.14 $29.45 $29.86 $28.99 48,728,409
2019-08-29 $30.45 $30.49 $29.39 $29.66 $28.80 75,152,466
2019-08-28 $30.65 $30.81 $30.03 $30.41 $29.52 54,011,440
2019-08-27 $29.71 $30.62 $29.64 $30.56 $29.67 81,814,889
2019-08-26 $29.68 $29.98 $29.40 $29.64 $28.78 47,365,071
2019-08-23 $28.64 $29.70 $28.59 $29.64 $28.78 92,884,072
2019-08-22 $28.57 $28.79 $28.37 $28.49 $27.66 39,511,370
2019-08-21 $28.60 $28.86 $28.55 $28.70 $27.86 30,275,838
2019-08-20 $28.16 $28.97 $28.12 $28.85 $28.01 73,113,593
2019-08-19 $27.75 $28.38 $27.61 $27.93 $27.12 62,768,306
2019-08-16 $28.41 $28.61 $28.13 $28.28 $27.46 58,922,008
2019-08-15 $28.31 $28.87 $28.16 $28.73 $27.89 49,655,926
2019-08-14 $28.92 $29.09 $28.37 $28.41 $27.58 60,301,215
2019-08-13 $29.41 $29.45 $27.81 $28.45 $27.62 98,012,937
2019-08-12 $29.59 $29.75 $28.99 $29.00 $28.15 79,539,234
2019-08-09 $29.55 $29.86 $29.32 $29.36 $28.50 42,424,272
2019-08-08 $29.11 $29.86 $28.87 $29.77 $28.90 62,143,868
2019-08-07 $29.59 $30.00 $29.20 $29.26 $28.41 91,307,741
2019-08-06 $28.59 $28.79 $28.31 $28.67 $27.83 45,760,926
2019-08-05 $28.53 $29.01 $28.34 $28.60 $27.77 91,723,910
2019-08-02 $27.73 $28.11 $27.56 $27.77 $26.96 46,016,195
2019-08-01 $26.10 $27.96 $26.04 $27.85 $27.04 125,771,713
2019-07-31 $27.68 $27.88 $26.42 $26.50 $25.73 125,274,602
2019-07-30 $27.89 $28.00 $27.70 $27.83 $27.02 29,517,381
2019-07-29 $27.40 $27.77 $27.22 $27.77 $26.96 51,527,576
2019-07-26 $27.55 $27.64 $27.23 $27.28 $26.48 34,186,874
2019-07-25 $27.98 $27.98 $27.33 $27.43 $26.63 66,348,827
2019-07-24 $28.07 $28.20 $27.84 $28.15 $27.33 35,305,335
2019-07-23 $28.20 $28.41 $27.65 $27.87 $27.06 53,091,659
2019-07-22 $28.08 $28.29 $27.97 $28.19 $27.37 38,310,623
2019-07-19 $27.91 $28.27 $27.60 $27.98 $27.16 67,827,778
2019-07-18 $26.91 $28.31 $26.77 $28.25 $27.43 100,061,375
2019-07-17 $26.18 $27.10 $26.18 $27.09 $26.30 84,770,489
2019-07-16 $26.14 $26.33 $25.97 $26.05 $25.29 32,218,187
2019-07-15 $26.17 $26.31 $25.99 $26.18 $25.42 29,939,258
2019-07-12 $26.00 $26.25 $25.87 $26.21 $25.45 31,796,830
2019-07-11 $26.13 $26.28 $25.72 $25.94 $25.18 54,018,847
2019-07-10 $26.02 $26.23 $25.77 $26.20 $25.44 56,468,965
2019-07-09 $25.33 $25.66 $25.21 $25.65 $24.90 37,529,653
2019-07-08 $25.45 $25.61 $25.21 $25.42 $24.68 40,606,069
2019-07-05 $24.98 $25.50 $24.68 $25.39 $24.65 51,920,839
2019-07-03 $25.67 $25.70 $25.36 $25.65 $24.90 24,756,090
2019-07-02 $24.89 $25.65 $24.81 $25.55 $24.81 75,815,745
2019-07-01 $24.80 $24.99 $24.53 $24.58 $23.86 90,390,151
2019-06-28 $25.43 $25.60 $25.19 $25.56 $24.82 39,459,714
2019-06-27 $25.31 $25.39 $25.14 $25.33 $24.59 53,004,832
2019-06-26 $25.07 $25.74 $25.05 $25.52 $24.78 57,094,957
2019-06-25 $26.23 $26.25 $25.11 $25.63 $24.88 103,671,804
2019-06-24 $25.31 $26.17 $25.26 $26.17 $25.41 101,843,310
2019-06-21 $25.00 $25.24 $24.68 $25.21 $24.48 50,309,842
2019-06-20 $24.66 $25.17 $24.54 $25.05 $24.32 131,980,990
2019-06-19 $23.52 $24.03 $23.45 $24.00 $23.30 46,273,757
2019-06-18 $23.75 $23.88 $23.35 $23.67 $22.98 44,411,196
2019-06-17 $23.38 $23.47 $23.14 $23.46 $22.78 50,692,793
2019-06-14 $23.45 $23.67 $23.10 $23.33 $22.65 42,220,917
2019-06-13 $23.02 $23.24 $22.94 $23.24 $22.56 30,634,297
2019-06-12 $22.77 $23.08 $22.75 $22.96 $22.29 35,955,837
2019-06-11 $22.35 $22.69 $22.31 $22.59 $21.93 23,522,505
2019-06-10 $22.42 $22.52 $22.24 $22.46 $21.81 45,057,272
2019-06-07 $23.05 $23.12 $22.73 $22.89 $22.22 41,368,340
2019-06-06 $22.66 $22.92 $22.60 $22.87 $22.20 48,981,051
2019-06-05 $22.84 $23.02 $22.34 $22.63 $21.97 55,594,777
2019-06-04 $22.17 $22.62 $22.17 $22.59 $21.93 40,898,730
2019-06-03 $22.03 $22.50 $21.91 $22.49 $21.83 75,414,150
2019-05-31 $21.24 $21.74 $21.19 $21.59 $20.96 83,347,589
2019-05-30 $20.45 $20.81 $20.36 $20.77 $20.16 25,439,360
2019-05-29 $20.52 $20.55 $20.35 $20.42 $19.82 23,992,273
2019-05-28 $20.38 $20.50 $20.28 $20.42 $19.82 32,450,074
2019-05-24 $20.50 $20.62 $20.40 $20.57 $19.97 15,584,040
2019-05-23 $20.56 $20.88 $20.41 $20.44 $19.84 36,332,165
2019-05-22 $20.68 $20.71 $20.26 $20.36 $19.77 31,806,219
2019-05-21 $20.57 $20.73 $20.46 $20.71 $20.11 13,437,539
2019-05-20 $20.70 $20.85 $20.64 $20.68 $20.08 17,627,995
2019-05-17 $20.47 $20.76 $20.39 $20.75 $20.15 26,518,989
2019-05-16 $20.68 $20.74 $20.41 $20.56 $19.96 32,047,647
2019-05-15 $20.95 $21.02 $20.78 $20.79 $20.18 23,251,245
2019-05-14 $20.88 $20.90 $20.59 $20.84 $20.23 29,056,079
2019-05-13 $20.63 $20.99 $20.43 $20.93 $20.32 65,640,183
2019-05-10 $20.55 $20.58 $20.27 $20.28 $19.69 23,309,442
2019-05-09 $20.52 $20.78 $20.39 $20.43 $19.83 28,038,378
2019-05-08 $20.90 $20.99 $20.35 $20.48 $19.88 30,100,610
2019-05-07 $20.41 $20.83 $20.27 $20.71 $20.11 48,972,380
2019-05-06 $20.29 $20.47 $20.22 $20.30 $19.71 26,382,860
2019-05-03 $20.40 $20.59 $20.27 $20.29 $19.70 26,799,882
2019-05-02 $20.32 $20.46 $20.14 $20.17 $19.58 42,758,516
2019-05-01 $20.83 $21.10 $20.35 $20.52 $19.92 72,152,524
2019-04-30 $20.83 $21.03 $20.80 $20.89 $20.28 19,674,191
2019-04-29 $21.22 $21.23 $20.74 $20.84 $20.23 39,572,580
2019-04-26 $21.07 $21.43 $21.05 $21.30 $20.68 38,923,388
2019-04-25 $21.06 $21.21 $20.76 $20.87 $20.26 29,326,196
2019-04-24 $20.81 $21.19 $20.67 $21.02 $20.41 48,993,071
2019-04-23 $20.80 $20.97 $20.71 $20.82 $20.21 27,916,255
2019-04-22 $21.40 $21.42 $20.93 $20.98 $20.37 44,655,155
2019-04-18 $21.61 $21.74 $21.19 $21.34 $20.72 43,979,719
2019-04-17 $21.87 $21.92 $21.49 $21.66 $21.03 44,246,325
2019-04-16 $21.94 $22.01 $21.79 $21.81 $21.17 46,161,535
2019-04-15 $21.98 $22.29 $21.89 $22.22 $21.57 26,720,270
2019-04-12 $22.25 $22.36 $22.14 $22.21 $21.56 22,940,773
2019-04-11 $22.34 $22.54 $22.11 $22.25 $21.60 57,531,003
2019-04-10 $22.80 $22.93 $22.59 $22.62 $21.96 26,181,778
2019-04-09 $22.81 $22.84 $22.65 $22.82 $22.15 23,756,993
2019-04-08 $22.75 $22.80 $22.55 $22.69 $22.03 30,695,493
2019-04-05 $22.42 $22.47 $22.26 $22.43 $21.78 20,384,569
2019-04-04 $21.88 $22.54 $21.79 $22.50 $21.84 42,380,379
2019-04-03 $22.10 $22.27 $22.07 $22.07 $21.43 24,479,468
2019-04-02 $21.98 $22.16 $21.94 $22.10 $21.46 28,698,721
2019-04-01 $22.43 $22.51 $21.83 $21.96 $21.32 49,601,845
2019-03-29 $22.61 $22.65 $22.39 $22.42 $21.77 35,233,003
2019-03-28 $22.65 $22.73 $22.32 $22.41 $21.76 66,841,246
2019-03-27 $23.23 $23.35 $22.99 $23.01 $22.34 34,488,246
2019-03-26 $23.03 $23.38 $22.98 $23.35 $22.67 41,372,376
2019-03-25 $22.87 $23.34 $22.85 $23.26 $22.58 58,308,762
2019-03-22 $22.61 $22.87 $22.53 $22.78 $22.12 41,711,439
2019-03-21 $22.70 $22.78 $22.34 $22.75 $22.09 41,302,526
2019-03-20 $22.20 $22.73 $21.83 $22.63 $21.97 58,485,683
2019-03-19 $22.32 $22.38 $22.12 $22.13 $21.49 34,131,834
2019-03-18 $22.40 $22.44 $22.02 $22.05 $21.41 31,836,935
2019-03-15 $22.40 $22.58 $22.16 $22.30 $21.65 42,292,626
2019-03-14 $22.40 $22.50 $22.18 $22.25 $21.60 42,989,350
2019-03-13 $22.81 $22.97 $22.62 $22.86 $22.19 31,968,126
2019-03-12 $22.41 $22.73 $22.34 $22.68 $22.02 48,840,708
2019-03-11 $22.40 $22.51 $21.99 $22.29 $21.64 38,359,652
2019-03-08 $22.21 $22.40 $21.94 $22.37 $21.72 59,864,538
2019-03-07 $21.52 $21.89 $21.50 $21.79 $21.15 41,501,311
2019-03-06 $21.91 $21.94 $21.47 $21.52 $20.89 55,293,993
2019-03-05 $21.77 $21.97 $21.68 $21.97 $21.33 30,417,055
2019-03-04 $21.56 $21.86 $21.40 $21.85 $21.21 55,000,855
2019-03-01 $22.06 $22.32 $21.69 $21.70 $21.07 78,919,183
2019-02-28 $22.36 $22.36 $22.16 $22.24 $21.59 32,776,826
2019-02-27 $22.60 $22.68 $22.20 $22.35 $21.70 49,023,487
2019-02-26 $22.77 $22.82 $22.36 $22.73 $22.07 36,298,950
2019-02-25 $23.03 $23.09 $22.76 $22.77 $22.11 47,067,737
2019-02-22 $23.12 $23.36 $22.98 $23.06 $22.39 41,676,623
2019-02-21 $23.11 $23.21 $22.94 $22.98 $22.31 54,488,177
2019-02-20 $23.31 $23.70 $23.14 $23.36 $22.68 62,442,201
2019-02-19 $22.71 $23.26 $22.62 $23.14 $22.47 90,301,510
2019-02-15 $22.27 $22.44 $22.02 $22.43 $21.78 37,505,469
2019-02-14 $21.96 $22.18 $21.84 $22.14 $21.49 33,745,177
2019-02-13 $22.00 $22.28 $21.91 $21.92 $21.28 49,415,214
2019-02-12 $22.23 $22.27 $21.95 $22.05 $21.41 23,475,654
2019-02-11 $22.11 $22.32 $22.06 $22.08 $21.44 38,453,359
2019-02-08 $22.07 $22.45 $22.07 $22.34 $21.69 48,965,367
2019-02-07 $22.21 $22.35 $21.96 $22.03 $21.39 36,029,517
2019-02-06 $22.36 $22.60 $22.21 $22.22 $21.57 49,850,233
2019-02-05 $22.49 $22.61 $22.22 $22.61 $21.95 33,532,922
2019-02-04 $22.19 $22.51 $22.16 $22.49 $21.83 53,968,091
2019-02-01 $22.53 $22.66 $22.20 $22.57 $21.91 42,718,246
2019-01-31 $22.42 $22.69 $22.29 $22.69 $22.03 60,796,577
2019-01-30 $21.86 $22.55 $21.75 $22.18 $21.53 66,605,423
2019-01-29 $21.64 $21.98 $21.49 $21.97 $21.33 61,112,163
2019-01-28 $21.18 $21.48 $21.18 $21.45 $20.82 38,990,475
2019-01-25 $20.81 $21.23 $20.80 $21.18 $20.56 52,892,974
2019-01-24 $20.37 $20.59 $20.35 $20.50 $19.90 37,866,193
2019-01-23 $20.32 $20.61 $20.23 $20.49 $19.89 22,692,365
2019-01-22 $20.36 $20.51 $20.22 $20.45 $19.85 34,617,622
2019-01-18 $20.45 $20.64 $20.24 $20.31 $19.72 50,575,988
2019-01-17 $20.57 $20.77 $20.51 $20.66 $20.06 25,288,313
2019-01-16 $20.57 $20.78 $20.50 $20.60 $20.00 22,030,037
2019-01-15 $21.00 $21.06 $20.42 $20.61 $20.01 45,097,682
2019-01-14 $21.12 $21.27 $20.85 $20.93 $20.32 34,552,162
2019-01-11 $21.06 $21.25 $21.01 $21.08 $20.47 32,955,556
2019-01-10 $21.24 $21.35 $20.95 $21.00 $20.39 38,185,638
2019-01-09 $21.03 $21.41 $21.01 $21.32 $20.70 55,350,120
2019-01-08 $20.85 $21.07 $20.69 $21.05 $20.44 36,313,102
2019-01-07 $21.48 $21.53 $20.98 $21.04 $20.43 41,231,862
2019-01-04 $21.13 $21.40 $21.01 $21.30 $20.68 60,257,182
2019-01-03 $21.30 $21.54 $21.13 $21.48 $20.85 52,555,173
2019-01-02 $21.11 $21.23 $20.84 $21.05 $20.44 39,963,418
2018-12-31 $20.70 $21.13 $20.56 $21.09 $20.48 53,866,572
2018-12-28 $20.89 $21.02 $20.57 $20.60 $20.00 49,834,971
2018-12-27 $20.84 $21.00 $20.70 $20.97 $20.36 52,393,006
2018-12-26 $21.35 $21.40 $20.53 $20.62 $20.02 76,365,216
2018-12-24 $20.70 $21.11 $20.65 $21.09 $20.48 60,507,002
2018-12-21 $20.68 $20.77 $20.27 $20.44 $19.84 63,178,740
2018-12-20 $20.53 $20.84 $20.34 $20.67 $20.07 94,498,152
2018-12-19 $21.09 $21.47 $19.90 $19.95 $19.27 120,753,241
2018-12-18 $20.54 $21.17 $20.53 $21.09 $20.37 79,518,674
2018-12-17 $20.29 $20.65 $20.28 $20.61 $19.91 67,083,045
2018-12-14 $20.26 $20.36 $20.08 $20.12 $19.43 48,779,841
2018-12-13 $20.33 $20.48 $20.29 $20.48 $19.78 42,891,292
2018-12-12 $20.07 $20.49 $20.07 $20.44 $19.74 71,833,453
2018-12-11 $20.21 $20.38 $19.96 $20.01 $19.33 50,551,232
2018-12-10 $20.10 $20.55 $19.99 $20.13 $19.44 47,462,674
2018-12-07 $19.88 $20.34 $19.79 $20.20 $19.51 67,727,391
2018-12-06 $19.66 $19.90 $19.50 $19.71 $19.04 50,911,067
2018-12-04 $19.67 $19.77 $19.52 $19.60 $18.93 45,434,257
2018-12-03 $19.39 $19.49 $19.16 $19.44 $18.78 47,855,584
2018-11-30 $19.08 $19.18 $18.80 $19.09 $18.44 31,884,151
2018-11-29 $19.44 $19.52 $19.16 $19.17 $18.52 28,893,448
2018-11-28 $18.77 $19.48 $18.73 $19.34 $18.68 49,633,129
2018-11-27 $19.29 $19.29 $18.72 $18.87 $18.23 51,165,003
2018-11-26 $19.40 $19.67 $19.22 $19.26 $18.60 23,593,593
2018-11-23 $19.63 $19.74 $19.27 $19.36 $18.70 30,344,437
2018-11-21 $19.47 $19.92 $19.45 $19.81 $19.14 51,285,773
2018-11-20 $19.51 $19.51 $18.97 $19.30 $18.64 33,847,429
2018-11-19 $19.35 $19.66 $19.33 $19.39 $18.73 39,968,717
2018-11-16 $19.37 $19.50 $19.29 $19.38 $18.72 46,150,454
2018-11-15 $18.89 $19.13 $18.81 $19.09 $18.44 39,657,760
2018-11-14 $18.37 $19.08 $18.34 $18.83 $18.19 66,754,948
2018-11-13 $18.70 $18.73 $18.26 $18.42 $17.79 37,410,730
2018-11-12 $18.79 $18.89 $18.59 $18.61 $17.98 38,310,459
2018-11-09 $18.93 $19.12 $18.78 $19.04 $18.39 48,178,187
2018-11-08 $19.17 $19.47 $19.15 $19.38 $18.72 36,788,388
2018-11-07 $19.52 $19.56 $19.27 $19.31 $18.65 22,572,964
2018-11-06 $19.59 $19.66 $19.31 $19.40 $18.74 26,050,269
2018-11-05 $19.43 $19.80 $19.34 $19.56 $18.89 29,600,120
2018-11-02 $19.49 $19.66 $19.36 $19.63 $18.96 38,780,226
2018-11-01 $19.24 $19.67 $19.20 $19.57 $18.90 63,588,464
2018-10-31 $18.84 $18.94 $18.64 $18.93 $18.29 55,036,993
2018-10-30 $18.97 $19.25 $18.82 $19.15 $18.50 33,839,088
2018-10-29 $19.03 $19.43 $18.82 $19.01 $18.36 39,090,253
2018-10-26 $19.13 $19.58 $19.01 $19.06 $18.41 74,515,943
2018-10-25 $19.90 $19.93 $18.88 $19.00 $18.35 85,572,251
2018-10-24 $20.10 $20.24 $19.80 $19.87 $19.19 38,505,953
2018-10-23 $20.36 $20.51 $19.93 $20.10 $19.42 51,504,453
2018-10-22 $19.90 $19.98 $19.68 $19.86 $19.18 30,036,771
2018-10-19 $20.19 $20.27 $19.97 $20.01 $19.33 32,958,323
2018-10-18 $19.85 $20.35 $19.77 $20.00 $19.32 40,595,016
2018-10-17 $19.99 $20.23 $19.77 $19.91 $19.23 43,598,013
2018-10-16 $20.23 $20.33 $19.76 $19.99 $19.31 40,971,272
2018-10-15 $20.02 $20.39 $19.93 $20.06 $19.38 64,151,527
2018-10-12 $19.75 $19.89 $19.27 $19.75 $19.08 63,982,504
2018-10-11 $19.03 $19.99 $18.84 $19.87 $19.19 134,790,100
2018-10-10 $18.33 $18.71 $18.15 $18.63 $18.00 57,558,256
2018-10-09 $18.58 $18.63 $18.29 $18.39 $17.76 39,183,779
2018-10-08 $18.36 $18.73 $18.20 $18.71 $18.07 50,616,635
2018-10-05 $18.82 $18.90 $18.58 $18.65 $18.01 32,050,256
2018-10-04 $18.91 $18.99 $18.59 $18.75 $18.11 42,990,716
2018-10-03 $19.10 $19.23 $18.75 $18.79 $18.15 47,836,945
2018-10-02 $18.83 $19.08 $18.74 $19.05 $18.40 70,369,552
2018-10-01 $18.44 $18.62 $18.43 $18.55 $17.92 30,221,541
2018-09-28 $18.50 $18.69 $18.47 $18.52 $17.89 36,328,016
2018-09-27 $18.22 $18.48 $18.14 $18.34 $17.72 42,157,422
2018-09-26 $18.72 $18.83 $18.39 $18.42 $17.79 78,326,346
2018-09-25 $18.99 $19.10 $18.76 $18.85 $18.21 34,694,517
2018-09-24 $18.90 $19.11 $18.75 $18.80 $18.16 45,806,457
2018-09-21 $18.57 $18.93 $18.50 $18.78 $18.14 43,986,960
2018-09-20 $18.94 $19.11 $18.67 $18.93 $18.29 45,547,714
2018-09-19 $18.54 $18.96 $18.51 $18.75 $18.11 50,131,526
2018-09-18 $18.30 $18.46 $18.21 $18.43 $17.80 40,661,366
2018-09-17 $18.14 $18.42 $18.00 $18.32 $17.70 45,917,335
2018-09-14 $18.08 $18.20 $17.92 $17.98 $17.37 28,846,514
2018-09-13 $18.39 $18.42 $17.94 $18.09 $17.47 42,941,550
2018-09-12 $17.55 $18.29 $17.43 $18.11 $17.49 80,327,167
2018-09-11 $17.44 $17.62 $17.28 $17.57 $16.97 34,496,336
2018-09-10 $17.89 $17.94 $17.57 $17.61 $17.01 36,640,238
2018-09-07 $17.75 $18.01 $17.58 $17.88 $17.27 42,474,359
2018-09-06 $17.95 $18.16 $17.77 $17.84 $17.23 44,015,176
2018-09-05 $18.15 $18.17 $17.79 $17.87 $17.26 37,114,879
2018-09-04 $18.28 $18.35 $17.97 $18.02 $17.41 68,162,529
2018-08-31 $18.71 $18.84 $18.50 $18.55 $17.92 32,493,182
2018-08-30 $18.86 $18.86 $18.58 $18.69 $18.05 41,048,455
2018-08-29 $19.00 $19.12 $18.89 $18.99 $18.34 32,824,216
2018-08-28 $19.40 $19.49 $18.80 $18.92 $18.28 52,003,750
2018-08-27 $19.06 $19.31 $19.03 $19.28 $18.62 48,725,631
2018-08-24 $18.71 $19.22 $18.62 $18.95 $18.30 72,678,340
2018-08-23 $18.87 $18.87 $18.35 $18.46 $17.83 60,360,228
2018-08-22 $19.05 $19.08 $18.92 $19.06 $18.41 29,172,608
2018-08-21 $18.81 $18.98 $18.68 $18.92 $18.28 32,200,090
2018-08-20 $18.81 $18.96 $18.58 $18.79 $18.15 50,865,732
2018-08-17 $18.39 $18.80 $18.31 $18.72 $18.08 108,432,904
2018-08-16 $18.80 $18.95 $18.15 $18.16 $17.54 78,684,164
2018-08-15 $19.44 $19.45 $18.47 $18.60 $17.97 127,545,489
2018-08-14 $20.02 $20.06 $19.74 $19.77 $19.10 31,663,147
2018-08-13 $20.39 $20.41 $19.88 $19.98 $19.30 71,203,517
2018-08-10 $20.67 $20.78 $20.51 $20.56 $19.86 34,589,224
2018-08-09 $20.82 $21.02 $20.70 $20.71 $20.00 26,458,004
2018-08-08 $20.68 $20.80 $20.60 $20.76 $20.05 26,941,518
2018-08-07 $21.07 $21.09 $20.64 $20.66 $19.96 32,676,597
2018-08-06 $21.02 $21.05 $20.88 $20.90 $20.19 25,437,481
2018-08-03 $21.06 $21.32 $20.99 $21.16 $20.44 41,235,181
2018-08-02 $21.11 $21.11 $20.89 $20.94 $20.23 33,471,565
2018-08-01 $21.25 $21.29 $21.08 $21.11 $20.39 36,248,827
2018-07-31 $21.21 $21.46 $21.19 $21.28 $20.56 22,085,586
2018-07-30 $21.30 $21.38 $21.18 $21.27 $20.55 19,823,184
2018-07-27 $21.37 $21.49 $21.24 $21.32 $20.59 23,550,564
2018-07-26 $21.57 $21.67 $21.36 $21.39 $20.66 60,861,679
2018-07-25 $21.71 $21.80 $21.50 $21.80 $21.06 43,789,857
2018-07-24 $21.45 $21.63 $21.45 $21.62 $20.88 45,248,652
2018-07-23 $21.62 $21.64 $21.32 $21.33 $20.60 51,711,399
2018-07-20 $21.78 $21.87 $21.63 $21.78 $21.04 39,166,173
2018-07-19 $21.50 $21.92 $21.48 $21.58 $20.85 46,406,314
2018-07-18 $21.71 $21.88 $21.63 $21.86 $21.12 35,836,266
2018-07-17 $21.73 $21.94 $21.67 $21.88 $21.14 41,938,341
2018-07-16 $21.95 $22.00 $21.80 $21.87 $21.13 19,669,561
2018-07-13 $22.00 $22.11 $21.94 $21.96 $21.21 22,025,876
2018-07-12 $22.13 $22.29 $22.11 $22.14 $21.39 30,125,726
2018-07-11 $22.39 $22.46 $21.94 $22.00 $21.25 63,565,282
2018-07-10 $22.49 $22.64 $22.37 $22.60 $21.83 21,568,091
2018-07-09 $22.86 $22.93 $22.53 $22.55 $21.78 24,832,426
2018-07-06 $22.71 $22.80 $22.58 $22.61 $21.84 34,351,004
2018-07-05 $22.60 $22.74 $22.57 $22.68 $21.91 39,397,277
2018-07-03 $22.29 $22.63 $22.28 $22.47 $21.70 36,319,257
2018-07-02 $22.12 $22.22 $21.98 $22.08 $21.33 32,224,372
2018-06-29 $21.94 $22.40 $21.93 $22.31 $21.55 53,961,430
2018-06-28 $21.88 $21.96 $21.77 $21.93 $21.18 27,797,947
2018-06-27 $21.85 $22.03 $21.79 $21.81 $21.07 29,234,809
2018-06-26 $21.88 $22.02 $21.79 $21.95 $21.20 20,696,257
2018-06-25 $22.08 $22.17 $21.95 $22.01 $21.26 27,603,626
2018-06-22 $21.99 $22.23 $21.96 $22.18 $21.42 31,952,949
2018-06-21 $21.93 $22.00 $21.86 $21.91 $21.16 20,138,256
2018-06-20 $22.12 $22.15 $21.88 $21.92 $21.17 27,917,341
2018-06-19 $22.06 $22.23 $22.02 $22.05 $21.30 29,906,011
2018-06-18 $22.18 $22.34 $22.18 $22.27 $21.51 25,229,110
2018-06-15 $22.35 $22.39 $22.12 $22.23 $21.47 67,655,009
2018-06-14 $22.55 $22.67 $22.54 $22.66 $21.89 27,702,272
2018-06-13 $22.51 $22.60 $22.22 $22.48 $21.71 26,970,383
2018-06-12 $22.44 $22.57 $22.37 $22.49 $21.72 18,186,536
2018-06-11 $22.35 $22.56 $22.29 $22.55 $21.78 22,189,248
2018-06-08 $22.39 $22.43 $22.27 $22.36 $21.60 14,786,266
2018-06-07 $22.56 $22.57 $22.35 $22.45 $21.69 24,370,351
2018-06-06 $22.50 $22.60 $22.36 $22.58 $21.81 28,884,424
2018-06-05 $22.32 $22.51 $22.26 $22.44 $21.68 23,725,559
2018-06-04 $22.44 $22.46 $22.24 $22.28 $21.52 14,069,751
2018-06-01 $22.32 $22.43 $22.14 $22.31 $21.55 34,934,719
2018-05-31 $22.37 $22.45 $22.27 $22.34 $21.58 21,951,729
2018-05-30 $22.27 $22.49 $22.23 $22.44 $21.68 26,859,576
2018-05-29 $22.12 $22.38 $22.08 $22.15 $21.40 38,924,898
2018-05-25 $22.51 $22.56 $22.25 $22.31 $21.55 45,369,531
2018-05-24 $22.42 $22.65 $22.36 $22.65 $21.88 43,392,206
2018-05-23 $22.02 $22.43 $22.01 $22.34 $21.58 35,634,494
2018-05-22 $22.33 $22.45 $22.11 $22.13 $21.38 29,793,678
2018-05-21 $22.19 $22.34 $22.06 $22.33 $21.57 24,219,382
2018-05-18 $22.10 $22.26 $22.03 $22.19 $21.43 21,201,857
2018-05-17 $22.26 $22.26 $22.13 $22.19 $21.43 21,513,134
2018-05-16 $22.22 $22.37 $22.21 $22.29 $21.53 29,674,746
2018-05-15 $22.32 $22.38 $22.13 $22.26 $21.50 60,869,753
2018-05-14 $22.96 $23.00 $22.67 $22.78 $22.00 27,921,051
2018-05-11 $23.00 $23.06 $22.83 $22.88 $22.10 25,367,508
2018-05-10 $22.82 $22.99 $22.78 $22.95 $22.17 40,726,925
2018-05-09 $22.65 $22.77 $22.59 $22.63 $21.86 24,236,927
2018-05-08 $22.53 $22.72 $22.31 $22.68 $21.91 34,792,333
2018-05-07 $22.60 $22.80 $22.58 $22.65 $21.88 18,934,444
2018-05-04 $22.58 $22.70 $22.49 $22.65 $21.88 25,226,438
2018-05-03 $22.65 $22.78 $22.53 $22.65 $21.88 31,886,809
2018-05-02 $22.39 $22.77 $22.30 $22.38 $21.62 47,085,345
2018-05-01 $22.14 $22.37 $22.04 $22.31 $21.55 31,639,726
2018-04-30 $22.43 $22.48 $22.25 $22.28 $21.52 48,350,375
2018-04-27 $22.67 $22.76 $22.59 $22.73 $21.96 24,141,963
2018-04-26 $22.59 $22.69 $22.44 $22.59 $21.82 27,482,303
2018-04-25 $22.43 $22.66 $22.32 $22.50 $21.73 27,982,771
2018-04-24 $22.54 $22.75 $22.49 $22.70 $21.93 35,369,699
2018-04-23 $22.50 $22.56 $22.37 $22.41 $21.65 38,080,828
2018-04-20 $22.82 $22.85 $22.59 $22.71 $21.94 49,114,216
2018-04-19 $23.10 $23.18 $22.82 $23.06 $22.27 33,413,154
2018-04-18 $23.13 $23.31 $22.96 $22.98 $22.20 55,934,645
2018-04-17 $22.73 $23.01 $22.67 $22.93 $22.15 26,116,166
2018-04-16 $22.98 $22.98 $22.69 $22.80 $22.02 33,914,359
2018-04-13 $22.68 $23.05 $22.66 $22.89 $22.11 45,733,650
2018-04-12 $22.55 $22.68 $22.44 $22.47 $21.70 38,282,446
2018-04-11 $22.47 $23.05 $22.46 $22.75 $21.98 73,378,060
2018-04-10 $22.17 $22.41 $22.14 $22.26 $21.50 37,061,390
2018-04-09 $22.09 $22.19 $21.84 $21.98 $21.23 26,503,636
2018-04-06 $22.14 $22.19 $22.02 $22.07 $21.32 28,824,132
2018-04-05 $21.71 $21.99 $21.68 $21.97 $21.22 21,917,191
2018-04-04 $22.17 $22.18 $21.82 $21.87 $21.13 21,863,985
2018-04-03 $22.03 $22.10 $21.83 $21.91 $21.16 32,183,141
2018-04-02 $22.19 $22.44 $22.11 $22.23 $21.47 38,852,529
2018-03-29 $21.64 $21.99 $21.63 $21.98 $21.23 37,275,067
2018-03-28 $21.87 $21.90 $21.56 $21.66 $20.92 57,399,707
2018-03-27 $22.10 $22.27 $21.95 $21.99 $21.24 50,314,163
2018-03-26 $22.31 $22.51 $22.26 $22.44 $21.68 44,428,837
2018-03-23 $22.06 $22.36 $22.02 $22.12 $21.37 74,162,845
2018-03-22 $21.74 $21.84 $21.49 $21.50 $20.77 34,294,499
2018-03-21 $21.47 $22.02 $21.38 $21.86 $21.12 77,132,059
2018-03-20 $21.32 $21.41 $21.16 $21.27 $20.55 40,842,099
2018-03-19 $21.41 $21.56 $21.22 $21.51 $20.78 30,109,477
2018-03-16 $21.44 $21.53 $21.25 $21.43 $20.70 20,880,736
2018-03-15 $21.57 $21.65 $21.41 $21.45 $20.72 30,524,758
2018-03-14 $21.68 $21.82 $21.64 $21.73 $20.99 16,708,688
2018-03-13 $21.78 $21.89 $21.56 $21.67 $20.93 17,335,377
2018-03-12 $21.46 $21.79 $21.35 $21.76 $21.02 32,577,297
2018-03-09 $21.52 $21.77 $21.42 $21.57 $20.84 23,402,871
2018-03-08 $21.65 $21.70 $21.44 $21.65 $20.91 18,596,893
2018-03-07 $21.98 $22.06 $21.51 $21.57 $20.84 42,129,852
2018-03-06 $21.94 $22.25 $21.90 $22.01 $21.26 53,458,654
2018-03-05 $21.44 $21.65 $21.31 $21.65 $20.91 38,419,827
2018-03-02 $21.77 $21.89 $21.47 $21.49 $20.76 25,906,371
2018-03-01 $21.12 $21.64 $20.94 $21.57 $20.84 59,170,816
2018-02-28 $21.54 $21.62 $21.35 $21.35 $20.62 33,039,008
2018-02-27 $21.97 $21.97 $21.35 $21.49 $20.76 69,407,293
2018-02-26 $22.08 $22.25 $22.01 $22.18 $21.42 30,234,282
2018-02-23 $21.75 $21.99 $21.67 $21.97 $21.22 24,782,013
2018-02-22 $21.94 $22.04 $21.72 $21.73 $20.99 27,068,115
2018-02-21 $22.06 $22.46 $21.78 $21.79 $21.05 40,097,786
2018-02-20 $22.22 $22.31 $21.84 $21.87 $21.13 47,894,491
2018-02-16 $22.81 $22.90 $22.22 $22.51 $21.74 49,081,699
2018-02-15 $23.07 $23.10 $22.63 $22.99 $22.21 36,155,724
2018-02-14 $22.01 $23.15 $21.94 $23.01 $22.23 95,516,933
2018-02-13 $21.99 $22.09 $21.83 $22.00 $21.25 21,692,860
2018-02-12 $21.57 $22.15 $21.43 $21.97 $21.22 70,844,429
2018-02-09 $21.65 $21.68 $20.84 $21.68 $20.94 101,763,831
2018-02-08 $21.80 $22.02 $21.65 $21.68 $20.94 51,192,396
2018-02-07 $21.99 $22.28 $21.73 $21.80 $21.06 51,539,145
2018-02-06 $22.49 $22.52 $21.98 $22.11 $21.36 68,463,879
2018-02-05 $23.00 $23.02 $22.48 $22.71 $21.94 53,158,411
2018-02-02 $23.38 $23.39 $22.79 $22.91 $22.13 75,765,547
2018-02-01 $23.57 $23.81 $23.45 $23.70 $22.89 33,277,712
2018-01-31 $23.67 $23.84 $23.22 $23.75 $22.94 47,006,942
2018-01-30 $23.80 $23.86 $23.33 $23.45 $22.65 37,702,188
2018-01-29 $24.13 $24.15 $23.57 $23.68 $22.87 59,675,964
2018-01-26 $24.30 $24.42 $24.20 $24.35 $23.52 31,439,482
2018-01-25 $24.74 $24.86 $23.98 $24.13 $23.31 61,745,583
2018-01-24 $24.51 $24.84 $24.49 $24.60 $23.76 53,467,096
2018-01-23 $23.60 $24.17 $23.39 $24.10 $23.28 38,807,089
2018-01-22 $23.75 $23.83 $23.54 $23.71 $22.90 19,300,918
2018-01-19 $23.78 $23.84 $23.64 $23.65 $22.84 22,753,177
2018-01-18 $23.97 $24.08 $23.56 $23.61 $22.81 39,197,956
2018-01-17 $24.21 $24.49 $23.92 $23.94 $23.12 41,932,129
2018-01-16 $24.04 $24.43 $24.01 $24.37 $23.54 39,719,508
2018-01-12 $23.60 $24.02 $23.50 $24.01 $23.19 55,599,163
2018-01-11 $23.27 $23.42 $23.27 $23.38 $22.58 23,581,387
2018-01-10 $23.34 $23.43 $23.16 $23.25 $22.46 28,985,545
2018-01-09 $23.19 $23.27 $22.97 $23.11 $22.32 40,393,656
2018-01-08 $23.58 $23.61 $23.28 $23.42 $22.62 33,365,965
2018-01-05 $23.58 $23.72 $23.49 $23.67 $22.86 21,765,751
2018-01-04 $23.55 $23.74 $23.39 $23.72 $22.91 31,300,269
2018-01-03 $23.78 $23.81 $23.24 $23.57 $22.77 45,780,941
2018-01-02 $23.46 $23.84 $23.42 $23.82 $23.01 43,172,042
2017-12-29 $23.32 $23.37 $23.10 $23.24 $22.45 22,380,442
2017-12-28 $23.28 $23.35 $23.02 $23.20 $22.41 18,870,231
2017-12-27 $23.27 $23.28 $23.06 $23.16 $22.37 29,887,519
2017-12-26 $22.97 $23.25 $22.89 $23.20 $22.41 34,177,887
2017-12-22 $22.75 $22.92 $22.68 $22.89 $22.11 26,914,893
2017-12-21 $22.43 $22.75 $22.43 $22.63 $21.86 27,396,785
2017-12-20 $22.25 $22.59 $22.21 $22.50 $21.73 37,314,023
2017-12-19 $22.16 $22.26 $22.04 $22.13 $21.38 25,162,567
2017-12-18 $22.08 $22.23 $21.99 $22.16 $21.41 30,791,833
2017-12-15 $22.16 $22.21 $21.98 $21.99 $21.07 33,143,985
2017-12-14 $22.08 $22.17 $21.80 $22.07 $21.15 36,365,625
2017-12-13 $21.42 $22.32 $21.42 $22.16 $21.24 82,201,586
2017-12-12 $21.32 $21.46 $21.27 $21.42 $20.53 34,569,639
2017-12-11 $21.65 $21.82 $21.43 $21.51 $20.61 33,505,220
2017-12-08 $21.60 $21.81 $21.57 $21.68 $20.78 29,074,374
2017-12-07 $21.44 $21.70 $21.40 $21.58 $20.68 31,461,873
2017-12-06 $21.81 $21.90 $21.61 $21.69 $20.79 43,405,893
2017-12-05 $22.01 $22.13 $21.79 $21.97 $21.05 35,888,055
2017-12-04 $22.33 $22.39 $22.17 $22.20 $21.28 32,946,784
2017-12-01 $22.36 $22.86 $22.35 $22.49 $21.55 45,368,832
2017-11-30 $22.38 $22.53 $22.27 $22.47 $21.53 39,156,183
2017-11-29 $22.77 $22.77 $22.47 $22.50 $21.56 54,138,809
2017-11-28 $23.08 $23.17 $22.92 $22.93 $21.97 25,800,135
2017-11-27 $23.10 $23.14 $22.88 $23.05 $22.09 24,487,982
2017-11-24 $22.97 $23.09 $22.81 $22.83 $21.88 16,244,125
2017-11-22 $22.83 $23.00 $22.80 $22.92 $21.97 31,870,152
2017-11-21 $22.58 $22.78 $22.57 $22.72 $21.77 28,385,771
2017-11-20 $22.63 $22.69 $22.46 $22.54 $21.60 35,821,964
2017-11-17 $22.73 $22.92 $22.57 $22.79 $21.84 38,343,475
2017-11-16 $22.59 $22.70 $22.55 $22.60 $21.66 17,070,333
2017-11-15 $22.72 $22.72 $22.50 $22.65 $21.71 23,133,906
2017-11-14 $22.42 $22.71 $22.35 $22.59 $21.65 22,691,207
2017-11-13 $22.58 $22.65 $22.49 $22.56 $21.62 16,751,924
2017-11-10 $22.81 $22.87 $22.48 $22.52 $21.58 35,498,772
2017-11-09 $22.91 $22.96 $22.78 $22.81 $21.86 27,066,697
2017-11-08 $22.95 $23.03 $22.82 $22.89 $21.94 25,358,775
2017-11-07 $22.82 $22.86 $22.60 $22.73 $21.78 26,060,437
2017-11-06 $22.48 $23.00 $22.46 $22.91 $21.96 51,228,297
2017-11-03 $22.62 $22.73 $22.22 $22.43 $21.50 34,774,360
2017-11-02 $22.53 $22.78 $22.47 $22.58 $21.64 26,184,300
2017-11-01 $22.66 $22.83 $22.42 $22.48 $21.54 32,439,447
2017-10-31 $22.71 $22.71 $22.41 $22.48 $21.54 28,545,657
2017-10-30 $22.54 $22.91 $22.48 $22.76 $21.81 35,141,941
2017-10-27 $22.38 $22.64 $22.31 $22.57 $21.63 49,494,792
2017-10-26 $22.84 $22.87 $22.30 $22.43 $21.50 51,845,874
2017-10-25 $22.92 $22.96 $22.66 $22.83 $21.88 48,156,231
2017-10-24 $23.04 $23.14 $22.90 $22.95 $21.99 30,311,605
2017-10-23 $23.05 $23.29 $22.97 $23.14 $22.18 36,055,013
2017-10-20 $23.28 $23.37 $23.11 $23.23 $22.26 33,496,464
2017-10-19 $23.46 $23.58 $23.36 $23.44 $22.46 25,088,564
2017-10-18 $23.35 $23.49 $23.27 $23.33 $22.36 20,223,423
2017-10-17 $23.30 $23.51 $23.22 $23.42 $22.44 32,773,701
2017-10-16 $23.86 $23.88 $23.30 $23.46 $22.48 47,319,998
2017-10-13 $23.94 $23.99 $23.70 $23.84 $22.85 23,916,012
2017-10-12 $23.76 $23.84 $23.59 $23.72 $22.73 34,478,437
2017-10-11 $23.69 $23.83 $23.30 $23.80 $22.81 39,690,433
2017-10-10 $23.85 $23.89 $23.53 $23.57 $22.59 44,441,271
2017-10-09 $23.66 $23.82 $23.58 $23.74 $22.75 26,242,586
2017-10-06 $23.18 $23.61 $23.00 $23.59 $22.61 50,090,750
2017-10-05 $23.40 $23.45 $23.17 $23.22 $22.25 31,366,769
2017-10-04 $23.41 $23.47 $23.24 $23.42 $22.44 32,419,516
2017-10-03 $23.09 $23.33 $23.04 $23.28 $22.31 38,720,716
2017-10-02 $22.91 $23.16 $22.81 $23.05 $22.09 47,007,996
2017-09-29 $23.17 $23.19 $22.95 $22.96 $22.00 24,124,619
2017-09-28 $23.08 $23.26 $22.99 $23.16 $22.20 33,379,043
2017-09-27 $23.09 $23.19 $22.98 $22.99 $22.03 48,990,873
2017-09-26 $23.48 $23.65 $23.26 $23.35 $22.38 53,208,011
2017-09-25 $23.33 $23.87 $23.28 $23.83 $22.84 55,645,659
2017-09-22 $23.43 $23.52 $23.30 $23.47 $22.49 34,948,136
2017-09-21 $23.10 $23.53 $23.04 $23.21 $22.24 39,367,859
2017-09-20 $23.93 $24.20 $23.18 $23.50 $22.52 67,400,548
2017-09-19 $23.76 $23.91 $23.69 $23.85 $22.86 22,318,487
2017-09-18 $23.86 $23.93 $23.59 $23.73 $22.74 48,361,290
2017-09-15 $24.30 $24.36 $24.05 $24.13 $23.12 30,564,712
2017-09-14 $24.15 $24.44 $24.05 $24.37 $23.35 42,970,516
2017-09-13 $24.65 $24.65 $24.14 $24.22 $23.21 45,006,619
2017-09-12 $24.44 $24.75 $24.36 $24.67 $23.64 33,650,352
2017-09-11 $24.77 $25.05 $24.48 $24.56 $23.54 67,349,810
2017-09-08 $25.42 $25.48 $25.08 $25.24 $24.19 49,542,182
2017-09-07 $25.20 $25.58 $25.15 $25.49 $24.43 64,239,986
2017-09-06 $25.19 $25.29 $24.78 $24.92 $23.88 58,803,574
2017-09-05 $25.00 $25.33 $24.99 $25.31 $24.26 67,571,985
2017-09-01 $24.84 $24.87 $24.49 $24.78 $23.75 31,745,174
2017-08-31 $24.23 $24.76 $24.21 $24.72 $23.69 51,429,787
2017-08-30 $24.31 $24.40 $24.13 $24.16 $23.15 41,441,403
2017-08-29 $24.60 $24.74 $24.13 $24.42 $23.40 53,700,121
2017-08-28 $23.59 $24.27 $23.56 $24.26 $23.25 83,003,658
2017-08-25 $23.44 $23.59 $23.21 $23.41 $22.43 27,137,555
2017-08-24 $23.23 $23.45 $23.18 $23.35 $22.38 37,198,463
2017-08-23 $23.21 $23.31 $23.08 $23.26 $22.29 28,781,935
2017-08-22 $23.20 $23.31 $23.08 $23.09 $22.13 38,876,838
2017-08-21 $23.02 $23.31 $23.02 $23.31 $22.34 45,534,960
2017-08-18 $23.34 $23.48 $22.87 $22.93 $21.97 55,746,122
2017-08-17 $23.16 $23.26 $22.95 $23.03 $22.07 38,285,917
2017-08-16 $22.51 $23.16 $22.50 $23.08 $22.12 50,654,179
2017-08-15 $22.45 $22.65 $22.42 $22.56 $21.62 34,484,007
2017-08-14 $22.90 $22.96 $22.72 $22.83 $21.88 39,972,947
2017-08-11 $23.10 $23.20 $22.95 $23.15 $22.19 34,156,165
2017-08-10 $22.99 $23.08 $22.88 $23.08 $22.12 65,036,139
2017-08-09 $22.59 $22.71 $22.45 $22.60 $21.66 46,620,288
2017-08-08 $22.41 $22.43 $22.03 $22.25 $21.32 34,662,226
2017-08-07 $22.23 $22.42 $22.18 $22.20 $21.28 32,327,960
2017-08-04 $22.50 $22.58 $22.19 $22.32 $21.39 50,891,118
2017-08-03 $22.74 $22.95 $22.68 $22.70 $21.75 24,201,281
2017-08-02 $22.80 $22.98 $22.73 $22.77 $21.82 27,185,523
2017-08-01 $22.77 $23.09 $22.65 $22.83 $21.88 32,116,811
2017-07-31 $22.88 $23.03 $22.74 $22.86 $21.91 30,392,329
2017-07-28 $22.68 $22.94 $22.61 $22.91 $21.96 40,162,911
2017-07-27 $22.98 $22.99 $22.46 $22.57 $21.63 50,762,156
2017-07-26 $22.15 $23.06 $22.13 $22.84 $21.89 63,816,878
2017-07-25 $22.10 $22.39 $22.10 $22.27 $21.34 34,211,808
2017-07-24 $22.47 $22.48 $21.97 $22.05 $21.13 45,642,595
2017-07-21 $22.50 $22.53 $22.28 $22.41 $21.48 21,746,327
2017-07-20 $22.15 $22.42 $22.11 $22.32 $21.39 25,251,561
2017-07-19 $22.15 $22.28 $22.01 $22.18 $21.26 27,487,197
2017-07-18 $22.23 $22.27 $22.12 $22.14 $21.22 30,865,797
2017-07-17 $22.04 $22.17 $21.98 $21.98 $21.06 28,405,809
2017-07-14 $21.96 $22.02 $21.80 $21.80 $20.89 47,451,201
2017-07-13 $21.77 $21.88 $21.48 $21.50 $20.60 42,072,239
2017-07-12 $21.94 $22.06 $21.70 $21.74 $20.83 39,815,225
2017-07-11 $21.52 $21.74 $21.26 $21.64 $20.74 35,247,101
2017-07-10 $21.03 $21.65 $20.99 $21.51 $20.61 52,988,248
2017-07-07 $21.35 $21.42 $21.00 $21.21 $20.33 57,304,644
2017-07-06 $21.68 $21.70 $21.44 $21.49 $20.59 39,144,212
2017-07-05 $21.45 $21.82 $21.40 $21.76 $20.85 58,726,024
2017-07-03 $21.67 $21.70 $21.46 $21.48 $20.59 43,832,776
2017-06-30 $21.88 $22.13 $21.88 $22.08 $21.16 46,691,923
2017-06-29 $22.16 $22.20 $21.88 $21.95 $21.04 54,569,927
2017-06-28 $22.37 $22.47 $22.15 $22.43 $21.50 30,341,459
2017-06-27 $22.76 $22.80 $22.24 $22.26 $21.33 66,702,556
2017-06-26 $22.44 $22.77 $22.41 $22.56 $21.62 39,689,117
2017-06-23 $22.68 $22.81 $22.55 $22.74 $21.79 47,655,183
2017-06-22 $22.36 $22.55 $22.26 $22.36 $21.43 47,219,867
2017-06-21 $21.82 $22.13 $21.76 $22.11 $21.19 37,797,060
2017-06-20 $21.96 $21.97 $21.75 $21.80 $20.89 31,301,076
2017-06-19 $21.93 $22.21 $21.85 $21.93 $21.02 46,810,190
2017-06-16 $22.06 $22.17 $21.94 $22.06 $21.14 50,004,963
2017-06-15 $22.00 $22.34 $21.96 $22.10 $21.18 74,322,255
2017-06-14 $23.38 $23.42 $22.10 $22.22 $21.29 107,744,332
2017-06-13 $22.61 $23.14 $22.60 $22.97 $22.01 40,029,352
2017-06-12 $22.75 $22.97 $22.68 $22.74 $21.79 44,598,214
2017-06-09 $22.84 $23.11 $22.81 $22.83 $21.88 50,189,930
2017-06-08 $23.40 $23.41 $22.96 $23.22 $22.25 70,016,927
2017-06-07 $23.57 $23.82 $23.32 $23.65 $22.66 56,181,760
2017-06-06 $23.10 $23.86 $23.08 $23.80 $22.81 97,130,459
2017-06-05 $22.83 $22.89 $22.49 $22.74 $21.79 26,543,052
2017-06-02 $22.94 $23.01 $22.67 $22.76 $21.81 43,408,770
2017-06-01 $22.50 $22.78 $22.44 $22.60 $21.66 27,023,995
2017-05-31 $22.68 $22.91 $22.45 $22.69 $21.74 41,639,328
2017-05-30 $22.65 $22.84 $22.59 $22.59 $21.65 35,882,470
2017-05-26 $23.01 $23.05 $22.83 $22.94 $21.98 33,134,961
2017-05-25 $22.72 $22.83 $22.49 $22.71 $21.76 42,199,869
2017-05-24 $22.57 $22.98 $22.20 $22.97 $22.01 56,723,967
2017-05-23 $23.26 $23.39 $22.58 $22.64 $21.70 58,240,540
2017-05-22 $23.07 $23.39 $23.04 $23.16 $22.20 40,344,279
2017-05-19 $22.97 $23.01 $22.81 $22.86 $21.91 38,485,957
2017-05-18 $23.11 $23.17 $22.55 $22.65 $21.71 76,638,183
2017-05-17 $23.46 $23.67 $23.13 $23.37 $22.40 67,494,613
2017-05-16 $22.87 $23.05 $22.84 $22.96 $22.00 32,088,988
2017-05-15 $23.13 $23.13 $22.48 $22.80 $21.85 43,563,394
2017-05-12 $22.71 $22.88 $22.62 $22.72 $21.77 44,397,525
2017-05-11 $22.04 $22.50 $22.01 $22.37 $21.44 66,080,479
2017-05-10 $21.83 $22.04 $21.75 $21.93 $21.02 48,357,253
2017-05-09 $21.34 $21.57 $21.22 $21.52 $20.62 42,362,785
2017-05-08 $21.58 $21.59 $21.29 $21.54 $20.64 26,305,195
2017-05-05 $21.17 $21.75 $21.12 $21.55 $20.65 58,316,119
2017-05-04 $21.18 $21.31 $20.89 $21.10 $20.22 70,493,542
2017-05-03 $21.71 $22.28 $21.51 $21.51 $20.61 67,284,788
2017-05-02 $21.62 $21.96 $21.55 $21.74 $20.83 43,845,792
2017-05-01 $22.03 $22.23 $21.51 $21.69 $20.79 67,101,642
2017-04-28 $21.98 $22.43 $21.87 $22.23 $21.30 67,758,572
2017-04-27 $22.27 $22.27 $21.71 $21.81 $20.90 71,963,986
2017-04-26 $22.19 $22.42 $21.68 $22.26 $21.33 75,540,501
2017-04-25 $22.91 $22.92 $21.95 $22.22 $21.29 130,026,182
2017-04-24 $23.14 $23.44 $23.08 $23.20 $22.23 69,344,285
2017-04-21 $23.67 $23.82 $23.48 $23.61 $22.63 52,601,712
2017-04-20 $23.48 $23.80 $23.36 $23.58 $22.60 48,954,637
2017-04-19 $24.03 $24.07 $23.28 $23.39 $22.42 111,847,211
2017-04-18 $24.38 $24.44 $23.99 $24.27 $23.26 53,985,959
2017-04-17 $24.56 $24.76 $24.31 $24.47 $23.45 44,182,455
2017-04-13 $24.62 $24.88 $24.38 $24.54 $23.52 59,164,786
2017-04-12 $24.36 $24.59 $24.08 $24.57 $23.55 64,127,971
2017-04-11 $23.99 $24.46 $23.87 $24.36 $23.35 88,108,773
2017-04-10 $23.38 $23.71 $23.20 $23.65 $22.66 44,121,659
2017-04-07 $23.91 $24.02 $23.22 $23.50 $22.52 53,891,602
2017-04-06 $23.40 $23.55 $23.25 $23.51 $22.53 35,595,909
2017-04-05 $23.17 $23.66 $23.02 $23.48 $22.50 65,945,617
2017-04-04 $23.34 $23.47 $23.19 $23.45 $22.47 36,704,490
2017-04-03 $22.84 $23.22 $22.79 $23.20 $22.23 47,757,191
2017-03-31 $22.65 $23.12 $22.55 $22.81 $21.86 56,753,518
2017-03-30 $22.73 $22.89 $22.53 $22.55 $21.61 44,880,440
2017-03-29 $22.74 $23.06 $22.66 $22.91 $21.96 33,489,028
2017-03-28 $23.35 $23.48 $22.58 $22.81 $21.86 74,224,913
2017-03-27 $23.44 $23.54 $23.15 $23.43 $22.45 61,768,137
2017-03-24 $22.95 $23.18 $22.83 $22.92 $21.97 35,724,216
2017-03-23 $23.36 $23.45 $22.63 $23.03 $22.07 67,748,131
2017-03-22 $23.41 $23.56 $23.13 $23.25 $22.28 61,585,373
2017-03-21 $23.05 $23.51 $23.03 $23.26 $22.29 75,857,066
2017-03-20 $22.74 $23.00 $22.58 $22.94 $21.98 45,769,737
2017-03-17 $22.86 $23.08 $22.51 $22.67 $21.73 49,383,545
2017-03-16 $23.35 $23.45 $22.69 $22.77 $21.82 61,512,923
2017-03-15 $21.57 $23.04 $21.37 $22.98 $22.02 150,366,050
2017-03-14 $21.91 $22.19 $21.26 $21.34 $20.45 80,950,527
2017-03-13 $21.89 $22.10 $21.73 $22.00 $21.08 52,664,601
2017-03-10 $21.32 $21.89 $21.19 $21.73 $20.82 82,723,778
2017-03-09 $21.39 $21.55 $21.14 $21.14 $20.26 36,909,016
2017-03-08 $21.23 $21.64 $21.17 $21.35 $20.46 47,354,846
2017-03-07 $21.38 $21.80 $21.22 $21.51 $20.61 49,192,765
2017-03-06 $22.10 $22.12 $21.35 $21.64 $20.74 75,805,847
2017-03-03 $21.73 $22.47 $21.57 $22.20 $21.28 82,068,784
2017-03-02 $22.49 $22.69 $21.83 $21.93 $21.02 102,321,315
2017-03-01 $22.45 $23.17 $22.27 $22.98 $22.02 64,108,583
2017-02-28 $23.24 $23.42 $22.64 $22.85 $21.90 83,188,080
2017-02-27 $24.10 $24.58 $22.73 $22.84 $21.89 112,447,429
2017-02-24 $24.71 $24.72 $24.05 $24.13 $23.12 49,735,618
2017-02-23 $24.73 $24.86 $24.35 $24.37 $23.35 45,345,036
2017-02-22 $24.48 $24.60 $23.82 $24.33 $23.32 78,978,500
2017-02-21 $24.48 $24.76 $24.12 $24.62 $23.59 50,209,990
2017-02-17 $25.29 $25.32 $24.73 $24.79 $23.76 50,186,459
2017-02-16 $25.06 $25.34 $24.98 $25.20 $24.15 46,822,697
2017-02-15 $24.60 $24.97 $24.50 $24.93 $23.89 28,928,943
2017-02-14 $25.27 $25.33 $24.61 $24.92 $23.88 56,851,368
2017-02-13 $25.00 $25.15 $24.86 $24.95 $23.91 49,701,595
2017-02-10 $24.67 $25.36 $24.60 $25.29 $24.24 65,396,107
2017-02-09 $25.57 $25.62 $24.84 $24.91 $23.87 80,783,299
2017-02-08 $25.56 $25.71 $25.27 $25.57 $24.50 41,276,922
2017-02-07 $25.13 $25.57 $25.03 $25.29 $24.24 58,251,640
2017-02-06 $24.90 $25.42 $24.62 $25.40 $24.34 74,517,310
2017-02-03 $24.38 $24.65 $24.27 $24.50 $23.48 33,049,698
2017-02-02 $24.41 $24.55 $24.21 $24.38 $23.36 56,822,463
2017-02-01 $23.56 $24.99 $23.45 $23.85 $22.86 56,351,390
2017-01-31 $23.73 $23.93 $23.67 $23.93 $22.93 92,921,783
2017-01-30 $23.33 $23.60 $23.10 $23.15 $22.19 35,256,907
2017-01-27 $22.88 $23.27 $22.88 $23.22 $22.25 49,014,741
2017-01-26 $22.93 $23.13 $22.78 $22.87 $21.92 68,351,654
2017-01-25 $23.36 $23.50 $23.12 $23.47 $22.49 64,683,077
2017-01-24 $23.75 $24.25 $23.59 $23.83 $22.84 78,455,508
2017-01-23 $23.36 $23.82 $23.25 $23.81 $22.82 87,858,556
2017-01-20 $22.91 $23.46 $22.72 $23.12 $22.16 56,205,738
2017-01-19 $22.75 $23.07 $22.55 $22.88 $21.93 60,294,585
2017-01-18 $23.35 $23.55 $22.71 $23.01 $22.05 74,991,312
2017-01-17 $23.48 $23.56 $23.17 $23.36 $22.39 94,245,661
2017-01-13 $22.39 $22.84 $22.15 $22.74 $21.79 48,980,513
2017-01-12 $23.05 $23.25 $22.38 $22.62 $21.68 67,105,594
2017-01-11 $22.39 $22.85 $21.90 $22.57 $21.63 75,435,254
2017-01-10 $22.68 $22.96 $22.28 $22.62 $21.68 69,928,585
2017-01-09 $22.92 $22.94 $22.32 $22.46 $21.52 61,150,800
2017-01-06 $22.68 $23.09 $22.02 $22.39 $21.46 123,849,487
2017-01-05 $22.36 $23.35 $22.35 $23.20 $22.23 135,120,438
2017-01-04 $22.00 $22.01 $21.56 $21.92 $21.01 59,091,462
2017-01-03 $21.07 $21.77 $20.98 $21.76 $20.85 83,239,565
2016-12-30 $21.79 $22.24 $20.79 $20.92 $20.05 142,035,094
2016-12-29 $20.47 $21.84 $20.45 $21.75 $20.84 140,319,107
2016-12-28 $19.75 $20.32 $19.64 $20.24 $19.40 61,689,089
2016-12-27 $19.67 $19.88 $19.52 $19.87 $19.04 60,048,886
2016-12-23 $19.15 $19.43 $19.10 $19.34 $18.53 58,208,075
2016-12-22 $19.05 $19.42 $19.00 $19.07 $18.28 59,720,970
2016-12-21 $19.21 $19.29 $18.97 $19.09 $18.29 75,358,794
2016-12-20 $18.71 $19.18 $18.58 $19.13 $18.33 56,487,545
2016-12-19 $19.17 $19.28 $18.92 $19.08 $18.29 46,642,288
2016-12-16 $19.26 $19.48 $18.79 $19.08 $18.23 99,829,037
2016-12-15 $19.31 $19.35 $18.68 $18.99 $18.15 175,932,653
2016-12-14 $21.34 $21.49 $19.87 $19.89 $19.01 154,373,866
2016-12-13 $20.73 $21.10 $20.59 $21.04 $20.11 58,388,484
2016-12-12 $20.90 $21.10 $20.62 $20.75 $19.83 54,064,679
2016-12-09 $21.23 $21.30 $20.52 $20.67 $19.75 99,890,487
2016-12-08 $21.35 $21.52 $21.18 $21.46 $20.51 35,062,728
2016-12-07 $21.58 $21.74 $21.28 $21.44 $20.49 63,628,610
2016-12-06 $21.32 $21.67 $21.06 $21.20 $20.26 43,695,003
2016-12-05 $20.99 $21.58 $20.63 $21.33 $20.38 64,778,054
2016-12-02 $20.91 $21.50 $20.90 $21.37 $20.42 88,015,264
2016-12-01 $20.59 $21.14 $20.27 $20.66 $19.74 58,897,777
2016-11-30 $20.98 $21.05 $20.52 $20.83 $19.90 70,610,154
2016-11-29 $20.88 $21.38 $20.77 $21.23 $20.29 50,006,921
2016-11-28 $20.90 $21.44 $20.67 $21.40 $20.45 100,582,680
2016-11-25 $20.70 $20.86 $20.44 $20.61 $19.69 34,434,225
2016-11-23 $20.72 $20.72 $20.14 $20.50 $19.59 134,617,111
2016-11-22 $21.55 $21.62 $20.96 $21.56 $20.60 44,426,493
2016-11-21 $21.44 $21.75 $21.28 $21.48 $20.53 63,978,386
2016-11-18 $21.05 $21.28 $20.77 $21.05 $20.12 75,593,038
2016-11-17 $21.81 $22.25 $20.90 $21.30 $20.35 97,690,998
2016-11-16 $21.90 $22.00 $21.39 $21.84 $20.87 55,797,588
2016-11-15 $21.23 $22.15 $20.99 $22.02 $21.04 105,030,327
2016-11-14 $20.51 $21.76 $20.13 $21.12 $20.18 135,269,976
2016-11-11 $22.67 $22.75 $20.83 $20.92 $19.99 179,547,684
2016-11-10 $24.34 $24.34 $22.60 $22.75 $21.74 180,696,617
2016-11-09 $25.63 $25.70 $24.00 $24.59 $23.50 120,842,235
2016-11-08 $24.19 $24.68 $23.64 $23.96 $22.90 63,494,405
2016-11-07 $24.22 $24.35 $23.75 $24.08 $23.01 91,724,886
2016-11-04 $25.29 $25.33 $24.65 $25.07 $23.96 64,609,456
2016-11-03 $24.78 $25.47 $24.73 $25.30 $24.18 67,305,226
2016-11-02 $25.69 $25.93 $24.55 $24.76 $23.66 114,445,128
2016-11-01 $25.08 $25.58 $24.91 $25.13 $24.01 82,612,990
2016-10-31 $23.96 $24.55 $23.74 $24.52 $23.43 73,833,188
2016-10-28 $23.67 $24.29 $23.43 $23.81 $22.75 61,708,833
2016-10-27 $24.32 $24.36 $23.48 $23.73 $22.68 64,873,452
2016-10-26 $24.62 $24.75 $23.86 $24.13 $23.06 80,726,204
2016-10-25 $24.29 $24.93 $24.18 $24.65 $23.56 68,830,698
2016-10-24 $24.86 $24.87 $23.79 $24.09 $23.02 68,999,448
2016-10-21 $24.71 $24.78 $24.40 $24.62 $23.53 34,304,326
2016-10-20 $24.86 $24.94 $24.38 $24.81 $23.71 39,313,507
2016-10-19 $24.65 $24.99 $24.36 $24.87 $23.77 88,193,127
2016-10-18 $23.82 $24.27 $23.55 $24.20 $23.13 80,749,716
2016-10-17 $23.15 $23.47 $23.00 $23.34 $22.30 43,448,256
2016-10-14 $23.14 $23.64 $22.91 $22.99 $21.97 68,076,046
2016-10-13 $23.21 $24.09 $23.03 $23.49 $22.45 78,278,080
2016-10-12 $22.71 $23.36 $22.62 $23.07 $22.05 77,531,933
2016-10-11 $22.89 $23.08 $22.50 $22.58 $21.58 76,078,908
2016-10-10 $23.17 $23.39 $22.97 $23.16 $22.13 39,561,267
2016-10-07 $23.57 $23.74 $22.59 $23.00 $21.98 82,933,701
2016-10-06 $22.83 $23.21 $22.58 $22.84 $21.83 99,677,518
2016-10-05 $23.84 $23.98 $22.93 $23.58 $22.53 107,388,136
2016-10-04 $25.10 $25.10 $23.38 $23.40 $22.36 232,153,602
2016-10-03 $26.35 $26.57 $25.65 $25.96 $24.81 60,517,645
2016-09-30 $27.21 $27.25 $26.33 $26.43 $25.26 45,275,840
2016-09-29 $26.57 $26.92 $26.32 $26.69 $25.50 43,490,850
2016-09-28 $26.27 $27.11 $25.86 $26.91 $25.71 76,692,085
2016-09-27 $26.49 $26.59 $26.01 $26.28 $25.11 63,202,248
2016-09-26 $27.21 $28.08 $26.74 $26.78 $25.59 34,988,627
2016-09-23 $27.69 $27.77 $26.75 $27.02 $25.82 71,234,506
2016-09-22 $28.25 $28.56 $27.45 $27.74 $26.51 75,792,368
2016-09-21 $26.62 $28.01 $26.54 $27.90 $26.66 154,524,795
2016-09-20 $26.11 $26.29 $25.86 $26.06 $24.90 36,473,115
2016-09-19 $26.37 $26.41 $26.01 $26.09 $24.93 75,483,479
2016-09-16 $25.84 $26.31 $25.56 $25.96 $24.81 78,270,178
2016-09-15 $25.97 $26.64 $25.60 $26.18 $25.02 67,768,622
2016-09-14 $26.31 $26.67 $25.86 $26.01 $24.85 58,617,453
2016-09-13 $26.74 $26.80 $25.69 $26.06 $24.90 100,593,411
2016-09-12 $25.95 $27.28 $25.86 $27.04 $25.84 103,987,023
2016-09-09 $27.51 $27.52 $26.25 $26.41 $25.24 147,300,733
2016-09-08 $28.35 $28.61 $27.70 $27.90 $26.66 86,866,496
2016-09-07 $28.60 $28.65 $27.78 $28.52 $27.25 76,599,096
2016-09-06 $27.92 $28.70 $27.67 $28.68 $27.41 109,285,024
2016-09-02 $27.25 $27.46 $26.79 $27.35 $26.14 105,242,187
2016-09-01 $25.35 $26.47 $25.17 $26.42 $25.25 131,755,802
2016-08-31 $25.60 $25.85 $25.33 $25.49 $24.36 76,912,308
2016-08-30 $26.98 $27.09 $25.66 $25.90 $24.75 104,096,689
2016-08-29 $26.90 $27.52 $26.72 $27.24 $26.03 57,208,649
2016-08-26 $27.89 $28.43 $26.82 $27.18 $25.97 109,033,978
2016-08-25 $26.96 $27.86 $26.64 $27.31 $26.10 68,650,919
2016-08-24 $28.62 $28.65 $26.84 $26.97 $25.77 168,086,761
2016-08-23 $29.72 $29.77 $28.98 $29.02 $27.73 57,382,604
2016-08-22 $29.50 $29.59 $29.30 $29.46 $28.15 47,948,120
2016-08-19 $30.14 $30.33 $29.86 $29.96 $28.63 61,756,724
2016-08-18 $30.63 $30.78 $30.32 $30.75 $29.38 60,204,226
2016-08-17 $30.50 $30.62 $29.66 $30.37 $29.02 78,504,908
2016-08-16 $30.92 $31.09 $30.64 $30.81 $29.44 35,355,609
2016-08-15 $31.10 $31.30 $30.74 $30.86 $29.49 39,820,796
2016-08-12 $31.76 $31.79 $30.92 $31.05 $29.67 44,118,762
2016-08-11 $31.32 $31.79 $30.98 $31.04 $29.66 48,765,217
2016-08-10 $31.54 $31.69 $30.97 $31.30 $29.91 56,247,150
2016-08-09 $30.74 $30.95 $30.59 $30.76 $29.39 42,545,443
2016-08-08 $30.20 $30.81 $30.15 $30.50 $29.15 43,729,085
2016-08-05 $30.35 $30.47 $30.06 $30.23 $28.89 85,813,909
2016-08-04 $31.13 $31.45 $31.10 $31.23 $29.84 44,502,793
2016-08-03 $31.12 $31.13 $30.70 $30.94 $29.57 50,500,239
2016-08-02 $31.34 $31.64 $31.18 $31.32 $29.93 68,903,623
2016-08-01 $30.47 $31.05 $30.26 $30.93 $29.56 84,304,683
2016-07-29 $30.27 $30.77 $30.02 $30.59 $29.23 74,377,202
2016-07-28 $29.93 $30.09 $29.24 $29.75 $28.43 57,024,498
2016-07-27 $28.97 $29.97 $28.24 $29.80 $28.48 113,240,388
2016-07-26 $28.21 $28.73 $27.99 $28.50 $27.23 74,108,527
2016-07-25 $28.34 $28.35 $27.45 $27.73 $26.50 89,532,487
2016-07-22 $28.50 $28.95 $28.47 $28.78 $27.50 30,446,467
2016-07-21 $28.31 $29.02 $28.11 $28.87 $27.59 85,466,711
2016-07-20 $28.96 $28.97 $27.80 $27.99 $26.75 130,363,164
2016-07-19 $29.85 $29.99 $29.64 $29.67 $28.35 44,497,630
2016-07-18 $29.95 $30.05 $29.58 $29.98 $28.65 50,529,843
2016-07-15 $29.71 $30.15 $29.67 $29.87 $28.54 50,381,763
2016-07-14 $29.52 $30.25 $29.35 $30.21 $28.87 55,893,673
2016-07-13 $30.09 $30.63 $29.83 $30.37 $29.02 66,759,490
2016-07-12 $30.29 $30.47 $29.39 $29.40 $28.09 94,462,997
2016-07-11 $30.23 $30.73 $30.14 $30.60 $29.24 46,511,775
2016-07-08 $29.66 $30.68 $29.43 $30.54 $29.18 94,809,994
2016-07-07 $30.13 $30.15 $29.40 $29.61 $28.29 88,889,596
2016-07-06 $30.08 $30.68 $29.96 $30.57 $29.21 106,251,815
2016-07-05 $29.48 $29.76 $28.85 $29.64 $28.32 70,532,632
2016-07-01 $28.50 $29.20 $28.44 $29.05 $27.76 86,012,932
2016-06-30 $27.45 $27.75 $27.16 $27.71 $26.48 53,540,047
2016-06-29 $27.01 $27.61 $26.95 $27.15 $25.94 68,734,123
2016-06-28 $26.58 $27.00 $26.48 $26.60 $25.42 80,929,462
2016-06-27 $26.97 $27.41 $26.43 $27.06 $25.86 79,222,201
2016-06-24 $27.67 $27.71 $26.37 $26.71 $25.52 142,849,641
2016-06-23 $25.27 $25.67 $25.13 $25.22 $24.10 61,597,228
2016-06-22 $25.03 $25.50 $24.80 $25.50 $24.37 75,572,295
2016-06-21 $25.11 $25.36 $24.91 $24.93 $23.82 78,424,599
2016-06-20 $25.01 $25.81 $24.91 $25.64 $24.50 58,425,435
2016-06-17 $25.95 $26.03 $25.25 $25.79 $24.64 72,290,185
2016-06-16 $27.03 $27.03 $25.41 $25.49 $24.35 124,148,796
2016-06-15 $25.34 $26.54 $25.22 $26.32 $25.15 104,371,764
2016-06-14 $26.06 $26.06 $25.13 $25.34 $24.21 71,061,944
2016-06-13 $26.59 $26.65 $25.60 $25.91 $24.76 51,079,668
2016-06-10 $26.53 $26.90 $25.76 $25.96 $24.81 68,347,905
2016-06-09 $25.92 $26.41 $25.77 $26.33 $25.16 62,770,085
2016-06-08 $26.19 $26.50 $25.84 $25.93 $24.78 98,078,712
2016-06-07 $25.11 $25.44 $25.01 $25.11 $23.99 52,296,412
2016-06-06 $25.28 $25.54 $24.84 $25.45 $24.32 76,817,790
2016-06-03 $24.08 $25.36 $24.08 $25.33 $24.20 190,011,850
2016-06-02 $22.67 $22.97 $22.48 $22.77 $21.76 35,409,236
2016-06-01 $22.70 $23.09 $22.34 $22.72 $21.71 51,071,326
2016-05-31 $22.31 $23.05 $22.13 $22.58 $21.58 78,244,650
2016-05-27 $22.74 $22.96 $22.17 $22.28 $21.29 100,807,506
2016-05-26 $23.35 $23.56 $22.75 $22.95 $21.93 52,001,002
2016-05-25 $22.36 $23.19 $21.94 $23.03 $22.01 90,321,703
2016-05-24 $23.25 $23.47 $22.44 $22.47 $21.47 124,485,260
2016-05-23 $23.47 $24.24 $23.36 $23.78 $22.72 51,487,748
2016-05-20 $24.24 $24.27 $23.38 $24.05 $22.98 70,442,450
2016-05-19 $23.00 $24.09 $22.78 $23.96 $22.90 88,377,960
2016-05-18 $25.06 $25.42 $23.55 $23.56 $22.51 190,329,779
2016-05-17 $25.18 $25.85 $24.92 $25.58 $24.44 60,056,985
2016-05-16 $25.33 $25.61 $25.03 $25.24 $24.12 64,173,679
2016-05-13 $24.58 $25.00 $24.44 $24.79 $23.69 47,599,788
2016-05-12 $25.10 $25.40 $24.42 $24.55 $23.46 76,134,551
2016-05-11 $24.92 $25.34 $24.20 $25.05 $23.94 84,322,856
2016-05-10 $23.65 $24.51 $23.34 $24.40 $23.32 87,004,693
2016-05-09 $24.04 $24.18 $23.50 $23.52 $22.48 128,199,042
2016-05-06 $24.69 $25.44 $24.56 $25.13 $24.01 100,082,268
2016-05-05 $23.82 $24.32 $23.72 $24.18 $23.11 88,659,198
2016-05-04 $24.20 $24.65 $23.29 $23.41 $22.37 122,050,718
2016-05-03 $25.49 $25.53 $24.47 $24.66 $23.56 94,115,524
2016-05-02 $26.10 $26.17 $25.10 $25.39 $24.26 84,514,188
2016-04-29 $24.75 $25.83 $24.72 $25.83 $24.68 116,204,657
2016-04-28 $23.48 $24.40 $23.42 $24.28 $23.20 104,254,737
2016-04-27 $23.15 $23.31 $22.59 $23.24 $22.21 56,415,890
2016-04-26 $22.71 $23.01 $22.39 $22.99 $21.97 63,786,541
2016-04-25 $22.73 $22.89 $22.37 $22.46 $21.46 39,890,878
2016-04-22 $22.95 $23.41 $22.44 $22.59 $21.59 101,685,911
2016-04-21 $23.45 $23.53 $22.87 $23.25 $22.22 81,428,650
2016-04-20 $23.24 $23.82 $22.71 $22.84 $21.83 107,908,340
2016-04-19 $23.08 $23.47 $22.92 $23.26 $22.23 101,413,407
2016-04-18 $22.47 $22.48 $21.91 $22.18 $21.19 39,776,004
2016-04-15 $21.75 $22.31 $21.45 $22.20 $21.21 69,037,617
2016-04-14 $22.15 $22.34 $21.30 $21.60 $20.64 100,759,922
2016-04-13 $22.48 $22.78 $22.17 $22.25 $21.26 77,025,332
2016-04-12 $22.78 $23.06 $22.36 $22.88 $21.86 62,243,594
2016-04-11 $21.92 $22.79 $21.86 $22.70 $21.69 121,937,738
2016-04-08 $20.71 $21.55 $20.70 $21.44 $20.49 69,623,699
2016-04-07 $20.59 $20.86 $20.52 $20.78 $19.86 81,836,961
2016-04-06 $19.88 $20.23 $19.80 $20.15 $19.26 35,861,027
2016-04-05 $20.06 $20.19 $19.56 $20.13 $19.24 74,600,528
2016-04-04 $20.05 $20.05 $19.51 $19.53 $18.66 65,755,597
2016-04-01 $19.46 $20.12 $19.32 $20.12 $19.23 58,367,394
2016-03-31 $20.48 $20.57 $19.96 $19.97 $19.08 46,212,893
2016-03-30 $20.23 $20.50 $19.85 $20.23 $19.33 62,116,091
2016-03-29 $19.63 $20.60 $19.40 $20.54 $19.63 123,660,866
2016-03-28 $19.62 $19.66 $19.09 $19.42 $18.56 35,248,069
2016-03-24 $19.25 $19.60 $19.07 $19.46 $18.60 64,725,753
2016-03-23 $19.78 $19.88 $19.02 $19.03 $18.18 156,663,400
2016-03-22 $20.90 $21.00 $20.35 $20.58 $19.67 42,341,645
2016-03-21 $20.50 $20.78 $20.31 $20.57 $19.66 40,146,023
2016-03-18 $20.36 $20.93 $20.35 $20.61 $19.69 66,384,239
2016-03-17 $21.05 $21.42 $20.37 $20.43 $19.52 131,464,861
2016-03-16 $19.22 $20.96 $18.98 $20.86 $19.93 167,168,103
2016-03-15 $19.11 $19.55 $18.86 $19.53 $18.66 73,297,418
2016-03-14 $20.15 $20.23 $19.11 $19.12 $18.27 122,916,356
2016-03-11 $20.24 $20.58 $19.84 $19.98 $19.09 87,901,344
2016-03-10 $19.84 $20.44 $19.75 $20.38 $19.47 100,548,400
2016-03-09 $19.01 $19.73 $18.81 $19.51 $18.64 79,321,246
2016-03-08 $20.62 $20.73 $19.39 $19.42 $18.56 115,950,811
2016-03-07 $20.00 $20.73 $19.92 $20.40 $19.49 109,588,539
2016-03-04 $19.84 $20.88 $19.56 $19.71 $18.83 138,283,760
2016-03-03 $19.16 $20.02 $19.10 $19.82 $18.94 100,298,291
2016-03-02 $18.72 $19.18 $18.59 $19.05 $18.20 79,698,807
2016-03-01 $19.44 $19.50 $18.52 $18.57 $17.75 119,803,242
2016-02-29 $18.96 $19.40 $18.92 $19.38 $18.52 80,128,250
2016-02-26 $18.95 $19.34 $18.64 $18.69 $17.86 117,335,962
2016-02-25 $19.01 $19.46 $18.94 $19.39 $18.53 59,319,429
2016-02-24 $19.44 $19.85 $18.80 $19.11 $18.26 91,239,537
2016-02-23 $18.89 $19.06 $18.65 $18.92 $18.08 73,238,363
2016-02-22 $17.82 $18.69 $17.75 $18.53 $17.71 50,449,010
2016-02-19 $18.61 $18.89 $18.28 $18.38 $17.56 79,090,670
2016-02-18 $17.52 $18.91 $17.44 $18.90 $18.06 106,486,851
2016-02-17 $17.54 $17.91 $17.34 $17.82 $17.03 78,899,013
2016-02-16 $17.94 $18.31 $17.20 $17.21 $16.45 155,617,386
2016-02-12 $17.85 $18.85 $17.78 $18.84 $18.00 93,964,840
2016-02-11 $18.35 $18.65 $17.77 $18.37 $17.55 168,651,580
2016-02-10 $16.72 $17.16 $16.15 $17.14 $16.38 80,293,653
2016-02-09 $17.72 $17.82 $16.75 $16.75 $16.01 122,313,998
2016-02-08 $17.50 $17.90 $17.44 $17.47 $16.69 117,753,065
2016-02-05 $15.75 $17.12 $15.57 $17.05 $16.29 129,394,181
2016-02-04 $15.80 $16.37 $15.77 $16.15 $15.43 122,750,560
2016-02-03 $14.44 $15.35 $14.42 $15.35 $14.67 120,280,204
2016-02-02 $14.48 $14.57 $14.11 $14.30 $13.66 59,438,551
2016-02-01 $14.33 $14.65 $14.30 $14.65 $14.00 48,275,943
2016-01-29 $13.83 $14.24 $13.74 $14.21 $13.58 46,570,002
2016-01-28 $13.87 $14.19 $13.73 $13.86 $13.24 51,294,769
2016-01-27 $13.87 $14.21 $13.71 $14.20 $13.57 60,018,795
2016-01-26 $13.53 $14.00 $13.52 $13.97 $13.35 76,138,309
2016-01-25 $13.26 $13.40 $13.16 $13.38 $12.79 51,084,540
2016-01-22 $12.73 $13.17 $12.69 $13.03 $12.45 32,747,108
2016-01-21 $12.70 $12.98 $12.45 $12.91 $12.34 32,168,406
2016-01-20 $12.78 $12.92 $12.52 $12.85 $12.28 64,906,906
2016-01-19 $13.21 $13.24 $12.40 $12.47 $11.92 76,882,727
2016-01-15 $13.60 $13.61 $13.07 $13.09 $12.50 35,651,913
2016-01-14 $13.46 $13.59 $13.00 $13.13 $12.55 56,293,538
2016-01-13 $13.54 $13.80 $13.36 $13.61 $13.01 39,568,143
2016-01-12 $13.80 $13.80 $13.37 $13.61 $13.01 66,881,377
2016-01-11 $14.57 $14.61 $13.82 $13.92 $13.30 69,792,677
2016-01-08 $14.50 $14.64 $14.26 $14.52 $13.88 66,017,610
2016-01-07 $14.50 $15.01 $14.38 $14.88 $14.22 78,575,121
2016-01-06 $14.22 $14.35 $14.15 $14.25 $13.62 39,859,820
2016-01-05 $14.13 $14.15 $13.91 $14.02 $13.40 29,912,661
2016-01-04 $14.12 $14.24 $13.87 $14.09 $13.46 53,706,843
2015-12-31 $13.66 $13.75 $13.60 $13.72 $13.11 27,521,364
2015-12-30 $13.65 $13.74 $13.57 $13.66 $13.05 40,315,042
2015-12-29 $13.97 $14.05 $13.79 $13.95 $13.33 28,853,291
2015-12-28 $14.03 $14.04 $13.67 $13.79 $13.18 49,715,690
2015-12-24 $14.08 $14.29 $14.06 $14.27 $13.64 24,429,085
2015-12-23 $13.77 $13.98 $13.74 $13.97 $13.34 42,884,355
2015-12-22 $13.73 $13.92 $13.63 $13.68 $13.07 33,459,283
2015-12-21 $13.81 $13.90 $13.65 $13.76 $13.15 70,479,786
2015-12-18 $13.55 $13.83 $13.48 $13.64 $12.92 62,469,818
2015-12-17 $13.68 $13.68 $13.30 $13.34 $12.64 92,531,928
2015-12-16 $13.93 $14.24 $13.67 $14.17 $13.43 82,734,501
2015-12-15 $13.72 $13.82 $13.51 $13.63 $12.92 37,161,529
2015-12-14 $14.28 $14.32 $13.56 $13.56 $12.85 88,250,266
2015-12-11 $14.05 $14.53 $14.03 $14.38 $13.63 47,147,156
2015-12-10 $14.15 $14.46 $14.13 $14.21 $13.47 32,670,420
2015-12-09 $14.42 $14.53 $14.09 $14.27 $13.52 50,909,904
2015-12-08 $14.23 $14.31 $13.94 $14.08 $13.34 58,937,119
2015-12-07 $14.62 $14.66 $14.06 $14.20 $13.46 69,174,563
2015-12-04 $14.23 $14.86 $14.23 $14.83 $14.05 76,940,014
2015-12-03 $14.03 $14.21 $13.86 $14.08 $13.34 51,979,149
2015-12-02 $13.82 $14.02 $13.62 $13.79 $13.07 59,172,011
2015-12-01 $13.85 $14.20 $13.69 $14.16 $13.42 55,231,524
2015-11-30 $13.55 $13.80 $13.52 $13.76 $13.04 43,280,192
2015-11-27 $13.41 $13.59 $13.37 $13.45 $12.75 38,458,224
2015-11-25 $13.65 $13.95 $13.56 $13.71 $12.99 35,073,085
2015-11-24 $13.60 $13.88 $13.49 $13.84 $13.11 59,250,939
2015-11-23 $13.35 $13.48 $13.25 $13.33 $12.63 26,677,887
2015-11-20 $14.03 $14.07 $13.34 $13.40 $12.70 67,609,461
2015-11-19 $13.69 $14.06 $13.67 $13.97 $13.24 57,802,263
2015-11-18 $13.15 $13.58 $12.92 $13.49 $12.78 69,225,090
2015-11-17 $13.62 $13.66 $13.05 $13.08 $12.39 70,957,408
2015-11-16 $13.74 $13.86 $13.63 $13.74 $13.02 24,219,722
2015-11-13 $13.44 $13.68 $13.40 $13.62 $12.91 31,477,177
2015-11-12 $13.33 $13.79 $13.29 $13.47 $12.76 41,790,827
2015-11-11 $13.54 $13.66 $13.44 $13.65 $12.93 29,725,669
2015-11-10 $13.57 $13.72 $13.42 $13.47 $12.76 54,215,892
2015-11-09 $13.46 $13.84 $13.31 $13.83 $13.11 76,432,457
2015-11-06 $13.64 $13.72 $13.41 $13.46 $12.75 73,794,448
2015-11-05 $14.63 $14.63 $14.01 $14.08 $13.34 89,847,382
2015-11-04 $15.05 $15.22 $14.60 $14.62 $13.85 47,738,236
2015-11-03 $14.76 $15.11 $14.71 $14.94 $14.16 27,629,466
2015-11-02 $14.80 $15.18 $14.63 $15.02 $14.23 40,928,114
2015-10-30 $15.07 $15.39 $14.95 $14.96 $14.18 42,003,165
2015-10-29 $15.64 $15.78 $15.04 $15.12 $14.33 87,341,576
2015-10-28 $16.41 $16.81 $15.60 $15.89 $15.06 76,249,161
2015-10-27 $15.92 $16.21 $15.79 $16.04 $15.20 25,160,781
2015-10-26 $16.48 $16.48 $16.00 $16.01 $15.17 58,216,341
2015-10-23 $16.34 $16.66 $15.93 $16.52 $15.65 65,417,223
2015-10-22 $15.81 $16.27 $15.78 $16.12 $15.28 48,057,226
2015-10-21 $16.10 $16.17 $15.73 $15.85 $15.02 63,686,829
2015-10-20 $15.90 $16.52 $15.89 $16.33 $15.47 88,202,890
2015-10-19 $16.32 $16.43 $15.61 $15.70 $14.88 111,747,804
2015-10-16 $16.84 $16.99 $16.37 $16.39 $15.53 65,976,635
2015-10-15 $16.61 $17.04 $16.48 $16.89 $16.00 46,677,602
2015-10-14 $16.24 $16.99 $16.17 $16.90 $16.01 126,774,359
2015-10-13 $15.79 $16.14 $15.68 $15.87 $15.04 48,817,621
2015-10-12 $16.61 $16.61 $15.62 $15.78 $14.95 73,832,637
2015-10-09 $15.97 $16.27 $15.85 $16.26 $15.41 86,931,787
2015-10-08 $15.36 $16.15 $15.32 $15.41 $14.60 62,811,017
2015-10-07 $15.70 $15.83 $15.37 $15.61 $14.79 53,676,261
2015-10-06 $15.52 $15.77 $15.23 $15.68 $14.86 92,587,172
2015-10-05 $14.60 $15.18 $14.58 $15.12 $14.33 102,187,652
2015-10-02 $13.95 $14.50 $13.88 $14.49 $13.73 98,237,126
2015-10-01 $13.79 $13.99 $13.35 $13.41 $12.71 54,067,708
2015-09-30 $13.22 $13.74 $13.19 $13.73 $13.01 39,778,945
2015-09-29 $13.47 $13.68 $13.30 $13.41 $12.71 34,732,629
2015-09-28 $13.62 $13.72 $13.29 $13.32 $12.62 55,146,248
2015-09-25 $13.96 $14.11 $13.88 $13.98 $13.25 34,885,200
2015-09-24 $13.62 $14.28 $13.56 $14.22 $13.47 102,631,162
2015-09-23 $13.64 $13.69 $13.23 $13.26 $12.57 37,996,449
2015-09-22 $13.67 $13.71 $13.31 $13.36 $12.66 73,762,028
2015-09-21 $14.27 $14.36 $13.99 $14.00 $13.27 58,498,514
2015-09-18 $14.60 $14.71 $14.18 $14.48 $13.72 53,111,926
2015-09-17 $13.72 $14.44 $13.66 $14.27 $13.52 79,245,426
2015-09-16 $13.38 $13.93 $13.37 $13.89 $13.16 81,306,552
2015-09-15 $13.05 $13.32 $12.99 $13.11 $12.42 26,398,040
2015-09-14 $13.06 $13.34 $12.91 $13.07 $12.39 37,077,439
2015-09-11 $13.00 $13.28 $12.62 $13.21 $12.52 63,777,383
2015-09-10 $13.35 $13.42 $13.08 $13.12 $12.43 33,064,286
2015-09-09 $13.36 $13.52 $13.10 $13.13 $12.44 54,365,173
2015-09-08 $13.53 $13.74 $13.34 $13.55 $12.84 36,828,668
2015-09-04 $13.28 $13.43 $13.06 $13.39 $12.69 45,569,737
2015-09-03 $13.39 $14.03 $13.36 $13.38 $12.68 49,765,417
2015-09-02 $13.73 $13.90 $13.33 $13.63 $12.92 38,689,118
2015-09-01 $14.20 $14.37 $13.67 $13.67 $12.95 56,969,224
2015-08-31 $13.93 $14.11 $13.59 $14.11 $13.37 57,047,822
2015-08-28 $13.77 $14.41 $13.75 $14.25 $13.50 94,380,073
2015-08-27 $13.10 $13.91 $13.01 $13.79 $13.07 110,975,853
2015-08-26 $13.48 $13.49 $12.96 $13.04 $12.36 97,895,390
2015-08-25 $14.52 $14.53 $13.58 $13.67 $12.95 72,328,232
2015-08-24 $15.16 $15.61 $14.07 $14.13 $13.39 131,856,636
2015-08-21 $16.14 $16.16 $15.24 $15.39 $14.58 84,168,545
2015-08-20 $15.69 $16.05 $15.57 $15.82 $14.99 86,899,959
2015-08-19 $14.90 $15.28 $14.88 $15.20 $14.40 65,821,292
2015-08-18 $14.74 $14.92 $14.51 $14.77 $14.00 52,905,322
2015-08-17 $14.80 $15.11 $14.75 $15.04 $14.25 66,965,978
2015-08-14 $14.92 $14.99 $14.36 $14.49 $13.73 33,094,266
2015-08-13 $15.05 $15.21 $14.54 $14.64 $13.87 101,936,277
2015-08-12 $14.81 $15.53 $14.78 $15.52 $14.71 123,217,213
2015-08-11 $14.44 $14.53 $13.94 $14.52 $13.76 55,172,850
2015-08-10 $13.57 $14.29 $13.36 $14.29 $13.54 91,366,647
2015-08-07 $13.42 $13.85 $13.33 $13.40 $12.70 50,618,230
2015-08-06 $13.21 $13.69 $13.11 $13.37 $12.67 69,100,622
2015-08-05 $13.42 $13.54 $13.01 $13.09 $12.40 40,268,624

VanEck Gold Miners ETF (GDX) News Headlines

Gold rises above $2,100 to highest level ever as traders bet on interest rate cuts

An employee puts gold bullions into a safe deposit box at Degussa shop in Singapore Edgar Su | Reuters Gold futures settled at the highest level ever…

cnbc.com March 4, 2024

A lower-risk way to play the gold breakout from here

Mike Khouw breaks down the rally in gold, why gold miners have been trailing it and the options trades I'm putting on from here.

cnbc.com March 14, 2024

The rally in gold could be still in the early stages, according to the charts

David Kelle believes gold prices could be in just the early stages of a broad advance in the second quarter and beyond.

cnbc.com April 4, 2024
Similar Companies to VanEck Gold Miners ETF (GDX) 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.