VanEck Junior Gold Miners ETF (GDXJ) Exchange: NYSE ARCA

Data as of June 25, 2025

$67.20 ($-1.64) -2.38%

VanEck Junior Gold Miners ETF - Daily Information
Click for more stock information on VanEck Junior Gold Miners ETF.
Daily Information Data
Date June 25, 2025
Open $68.05
Previous Close $67.20
High $68.95
Low $67.16
Adjusted Open $68.05
Previous Adjusted Close $67.20
Adjusted High $68.95
Adjusted Low $67.16

About VanEck Junior Gold Miners ETF (GDXJ)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Fund will normally invest at least 80% of its total assets in companies that are involved in the gold mining industry (the “80% policy”). To be initially eligible for the Junior Gold Miners Index, companies must generate at least 50% of their revenues from gold and/or silver mining/royalties/streaming or have mining projects with the potential to generate at least 50% of their revenues from gold and/or silver when developed. Such companies may include small- and medium-capitalization companies and foreign issuers. As of December 31, 2019, the Junior Gold Miners Index included 68 securities of companies with a market capitalization range of between approximately $158.8 million and $6.6 billion and a weighted average market capitalization of $3.1 billion. These amounts are subject to change. The Fund’s 80% 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 Junior Gold Miners Index by investing in a portfolio of securities that generally replicates the Junior 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 Junior 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 Junior Gold Miners Index but also may reduce some of the risks of active management, such as poor security selection. As of December 31, 2019, approximately 84.2% of the Junior Gold Miners Index was comprised of securities of gold mining companies. 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 Junior 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, and the silver mining industry represented a significant portion of the Fund.

Historical Stock Data for VanEck Junior Gold Miners ETF (GDXJ)

Date Open High Low Close Adj.Close Volume
2025-06-20 $68.05 $68.95 $67.16 $67.20 $67.20 5,929,679
2025-06-18 $69.62 $69.78 $68.52 $68.84 $68.84 3,371,044
2025-06-17 $70.00 $70.21 $69.15 $69.73 $69.73 2,643,142
2025-06-16 $70.52 $70.85 $69.40 $69.62 $69.62 4,437,184
2025-06-13 $71.55 $71.71 $70.88 $71.23 $71.23 4,910,546
2025-06-12 $69.94 $71.03 $69.83 $70.61 $70.61 5,192,387
2025-06-11 $68.62 $69.15 $68.41 $68.97 $68.97 2,301,587
2025-06-10 $69.88 $70.14 $68.04 $68.51 $68.51 4,233,015
2025-06-09 $69.32 $70.04 $69.08 $69.61 $69.61 3,706,698
2025-06-06 $70.41 $70.88 $68.80 $69.00 $69.00 6,325,101
2025-06-05 $70.36 $71.84 $69.80 $70.72 $70.72 6,760,906
2025-06-04 $69.17 $69.65 $68.66 $69.23 $69.23 3,795,229
2025-06-03 $68.35 $68.73 $67.66 $68.70 $68.70 4,836,706
2025-06-02 $66.68 $69.76 $66.65 $69.44 $69.44 10,113,427
2025-05-30 $64.02 $65.34 $63.88 $65.32 $65.32 4,415,642
2025-05-29 $65.14 $65.48 $64.19 $64.58 $64.58 3,403,510
2025-05-28 $63.92 $64.67 $63.86 $64.65 $64.65 3,748,649
2025-05-27 $63.30 $64.44 $63.19 $63.72 $63.72 4,966,111
2025-05-23 $64.34 $65.01 $63.57 $64.67 $64.67 6,013,237
2025-05-22 $63.12 $63.43 $62.27 $62.82 $62.82 4,012,448
2025-05-21 $62.42 $63.51 $62.42 $63.18 $63.18 4,222,339
2025-05-20 $60.25 $62.37 $60.10 $62.27 $62.27 7,655,832
2025-05-19 $59.64 $60.27 $59.26 $60.24 $60.24 5,147,251
2025-05-16 $57.63 $58.71 $57.46 $58.71 $58.71 5,202,932
2025-05-15 $58.60 $59.24 $57.84 $59.21 $59.21 5,814,525
2025-05-14 $57.98 $58.26 $57.40 $57.88 $57.88 7,900,770
2025-05-13 $59.30 $59.72 $58.69 $59.31 $59.31 4,870,081
2025-05-12 $61.24 $61.31 $58.91 $59.12 $59.12 12,258,875
2025-05-09 $62.92 $64.48 $62.44 $64.33 $64.33 4,872,982
2025-05-08 $63.26 $63.56 $61.83 $61.92 $61.92 5,785,998
2025-05-07 $63.01 $63.71 $62.41 $62.87 $62.87 5,138,884
2025-05-06 $62.84 $64.77 $62.40 $64.64 $64.64 9,386,583
2025-05-05 $61.08 $61.19 $60.08 $61.07 $61.07 5,712,206
2025-05-02 $59.93 $60.21 $58.38 $58.71 $58.71 3,769,691
2025-05-01 $59.82 $59.82 $58.56 $58.73 $58.73 8,162,883
2025-04-30 $60.05 $61.42 $60.05 $61.40 $61.40 3,325,949
2025-04-29 $60.96 $61.65 $60.59 $60.65 $60.65 2,924,910
2025-04-28 $60.77 $61.59 $60.13 $61.57 $61.57 4,925,688
2025-04-25 $60.25 $61.11 $60.13 $61.04 $61.04 4,373,580
2025-04-24 $62.25 $62.45 $61.17 $62.26 $62.26 3,626,395
2025-04-23 $60.74 $61.82 $60.05 $60.87 $60.87 11,129,690
2025-04-22 $65.35 $65.40 $62.44 $62.63 $62.63 8,876,813
2025-04-21 $66.22 $66.80 $64.04 $65.11 $65.11 6,937,832
2025-04-17 $64.52 $64.85 $63.15 $64.12 $64.12 7,032,214
2025-04-16 $65.38 $66.18 $64.40 $65.14 $65.14 8,263,847
2025-04-15 $62.84 $63.34 $62.44 $62.97 $62.97 3,346,191
2025-04-14 $60.53 $62.33 $60.10 $62.19 $62.19 5,113,030
2025-04-11 $60.41 $61.58 $60.17 $61.22 $61.22 7,848,161
2025-04-10 $55.77 $58.82 $55.63 $58.23 $58.23 8,964,089
2025-04-09 $52.87 $56.18 $52.13 $55.80 $55.80 12,446,741
2025-04-08 $53.14 $53.36 $50.14 $50.50 $50.50 4,999,482
2025-04-07 $50.26 $53.83 $49.33 $50.51 $50.51 12,534,258
2025-04-04 $54.88 $54.92 $50.83 $51.38 $51.38 13,591,811
2025-04-03 $54.46 $57.77 $54.06 $56.57 $56.57 6,595,026
2025-04-02 $56.62 $57.16 $56.04 $56.73 $56.73 4,072,780
2025-04-01 $57.11 $57.45 $56.26 $56.91 $56.91 3,142,833
2025-03-31 $57.10 $57.28 $55.14 $57.20 $57.20 3,694,396
2025-03-28 $57.85 $58.60 $56.59 $56.85 $56.85 4,242,378
2025-03-27 $56.60 $57.57 $56.09 $57.46 $57.46 4,165,510
2025-03-26 $56.47 $56.66 $55.61 $55.72 $55.72 3,147,941
2025-03-25 $56.16 $57.35 $56.08 $56.22 $56.22 2,969,972
2025-03-24 $55.85 $56.02 $55.17 $55.22 $55.22 2,393,631
2025-03-21 $55.53 $55.73 $54.68 $55.53 $55.53 4,083,342
2025-03-20 $55.70 $56.62 $55.38 $56.38 $56.38 2,648,297
2025-03-19 $56.33 $56.78 $55.70 $56.54 $56.54 3,744,954
2025-03-18 $57.22 $57.65 $56.30 $56.39 $56.39 4,738,560
2025-03-17 $55.17 $56.53 $55.11 $56.49 $56.49 4,658,828
2025-03-14 $55.07 $55.35 $54.45 $54.99 $54.99 4,510,848
2025-03-13 $53.00 $54.72 $52.81 $54.46 $54.46 7,458,180
2025-03-12 $51.36 $52.82 $51.29 $52.63 $52.63 3,626,473
2025-03-11 $50.31 $52.04 $50.26 $51.89 $51.89 4,669,816
2025-03-10 $51.28 $51.70 $49.36 $49.78 $49.78 5,972,848
2025-03-07 $51.24 $52.57 $50.79 $51.97 $51.97 5,414,752
2025-03-06 $51.15 $52.19 $51.07 $51.32 $51.32 3,130,785
2025-03-05 $49.52 $51.69 $49.42 $51.68 $51.68 5,202,140
2025-03-04 $49.45 $50.05 $48.11 $49.42 $49.42 4,474,991
2025-03-03 $49.41 $50.17 $48.28 $48.62 $48.62 3,172,853
2025-02-28 $47.64 $48.72 $47.29 $48.66 $48.66 3,936,908
2025-02-27 $49.85 $50.14 $48.34 $48.38 $48.38 5,613,717
2025-02-26 $49.28 $50.96 $49.18 $50.61 $50.61 2,937,505
2025-02-25 $50.50 $50.69 $48.97 $49.95 $49.95 3,691,943
2025-02-24 $50.89 $51.00 $49.62 $50.77 $50.77 2,683,111
2025-02-21 $52.25 $52.35 $50.24 $50.37 $50.37 6,093,538
2025-02-20 $51.25 $52.91 $51.25 $52.49 $52.49 4,935,659
2025-02-19 $51.18 $51.23 $50.63 $51.02 $51.02 2,964,551
2025-02-18 $51.42 $51.59 $50.87 $51.22 $51.22 5,321,588
2025-02-14 $52.66 $52.84 $50.57 $50.68 $50.68 6,138,817
2025-02-13 $52.12 $52.55 $51.54 $52.55 $52.55 4,633,770
2025-02-12 $51.06 $52.60 $50.98 $52.23 $52.23 3,910,474
2025-02-11 $51.66 $52.07 $51.34 $51.34 $51.34 3,813,143
2025-02-10 $52.47 $52.63 $51.84 $52.10 $52.10 5,508,628
2025-02-07 $51.60 $52.09 $50.90 $50.94 $50.94 5,076,815
2025-02-06 $51.38 $51.49 $50.83 $51.33 $51.33 3,796,585
2025-02-05 $50.76 $52.19 $50.70 $51.52 $51.52 5,158,892
2025-02-04 $49.60 $50.43 $49.56 $50.27 $50.27 3,668,619
2025-02-03 $48.65 $49.90 $48.41 $49.13 $49.13 5,518,652
2025-01-31 $49.34 $49.45 $48.18 $48.37 $48.37 4,556,218
2025-01-30 $48.35 $49.76 $48.25 $49.20 $49.20 5,650,257
2025-01-29 $46.83 $47.73 $46.64 $47.37 $47.37 2,710,740
2025-01-28 $46.43 $47.08 $46.22 $46.93 $46.93 2,541,368
2025-01-27 $46.88 $46.94 $45.69 $46.23 $46.23 5,122,043
2025-01-24 $47.68 $47.88 $47.43 $47.63 $47.63 4,831,806
2025-01-23 $46.46 $47.03 $46.07 $47.01 $47.01 3,332,201
2025-01-22 $47.38 $47.80 $46.73 $47.08 $47.08 2,997,664
2025-01-21 $46.46 $47.47 $46.46 $47.05 $47.05 3,631,403
2025-01-17 $45.63 $46.36 $45.22 $46.02 $46.02 3,973,768
2025-01-16 $46.34 $46.67 $45.80 $45.80 $45.80 2,378,589
2025-01-15 $46.63 $46.63 $45.37 $46.09 $46.09 4,575,740
2025-01-14 $44.59 $46.06 $44.52 $45.85 $45.85 4,578,928
2025-01-13 $44.70 $44.71 $43.95 $44.32 $44.32 5,139,477
2025-01-10 $46.15 $46.48 $45.05 $45.32 $45.32 4,319,113
2025-01-08 $44.81 $45.42 $44.61 $45.35 $45.35 3,414,564
2025-01-07 $44.91 $45.43 $44.05 $44.34 $44.34 4,412,016
2025-01-06 $44.22 $44.71 $43.73 $43.79 $43.79 3,150,097
2025-01-03 $44.63 $44.73 $44.21 $44.25 $44.25 3,088,435
2025-01-02 $43.47 $44.91 $43.46 $44.83 $44.83 5,527,269
2024-12-31 $42.19 $42.95 $42.15 $42.75 $42.75 2,454,138
2024-12-30 $42.57 $42.75 $41.85 $42.32 $42.32 4,173,954
2024-12-27 $42.88 $43.14 $42.60 $43.05 $43.05 3,067,414
2024-12-26 $43.59 $43.77 $43.23 $43.55 $43.55 3,236,397
2024-12-24 $43.65 $43.74 $42.92 $43.27 $43.27 2,274,810
2024-12-23 $43.15 $43.54 $42.73 $43.48 $43.48 3,652,207
2024-12-20 $44.26 $45.08 $44.14 $44.37 $44.37 5,314,887
2024-12-19 $44.73 $44.94 $43.87 $44.03 $44.03 3,712,111
2024-12-18 $46.37 $46.47 $44.10 $44.25 $44.25 6,707,183
2024-12-17 $46.14 $46.78 $45.89 $46.51 $46.51 3,331,645
2024-12-16 $47.24 $47.36 $46.60 $46.67 $46.67 3,704,265
2024-12-13 $48.17 $48.17 $46.81 $47.01 $47.01 4,872,466
2024-12-12 $49.36 $49.57 $48.36 $48.38 $48.38 6,887,765
2024-12-11 $49.80 $51.03 $49.44 $50.84 $50.84 4,550,745
2024-12-10 $49.83 $50.28 $49.24 $49.30 $49.30 3,399,432
2024-12-09 $48.88 $50.55 $48.85 $49.26 $49.26 8,700,374
2024-12-06 $48.21 $48.28 $47.14 $47.31 $47.31 3,610,541
2024-12-05 $48.50 $49.11 $48.06 $48.51 $48.51 2,884,160
2024-12-04 $48.36 $48.85 $48.12 $48.26 $48.26 2,546,509
2024-12-03 $47.41 $48.89 $47.30 $48.27 $48.27 4,407,104
2024-12-02 $47.63 $47.68 $46.76 $46.86 $46.86 3,109,485
2024-11-29 $47.77 $48.06 $47.52 $47.68 $47.68 2,336,366
2024-11-27 $47.25 $47.82 $46.99 $47.17 $47.17 5,076,830
2024-11-26 $46.89 $46.99 $46.42 $46.67 $46.67 3,181,381
2024-11-25 $46.86 $47.25 $46.39 $46.82 $46.82 8,052,050
2024-11-22 $48.73 $48.81 $48.10 $48.34 $48.34 4,461,861
2024-11-21 $48.24 $48.51 $47.62 $48.43 $48.43 6,456,632
2024-11-20 $47.87 $48.01 $47.48 $47.67 $47.67 3,214,349
2024-11-19 $48.00 $48.22 $47.21 $48.18 $48.18 4,483,307
2024-11-18 $46.54 $47.89 $46.54 $47.33 $47.33 8,263,472
2024-11-15 $45.59 $46.16 $45.00 $45.11 $45.11 4,671,348
2024-11-14 $44.87 $45.71 $44.76 $45.36 $45.36 6,136,587
2024-11-13 $46.70 $46.82 $45.10 $45.13 $45.13 4,754,336
2024-11-12 $46.53 $46.68 $45.41 $45.98 $45.98 8,989,670
2024-11-11 $47.66 $48.11 $45.91 $46.87 $46.87 11,137,848
2024-11-08 $49.93 $50.06 $48.86 $49.52 $49.52 6,596,036
2024-11-07 $49.36 $50.57 $48.98 $50.32 $50.32 5,697,703
2024-11-06 $48.21 $49.59 $47.66 $49.00 $49.00 9,019,405
2024-11-05 $51.17 $51.62 $50.47 $50.74 $50.74 5,099,573
2024-11-04 $51.39 $51.56 $50.51 $50.65 $50.65 2,889,034
2024-11-01 $51.84 $52.18 $50.80 $50.84 $50.84 3,411,702
2024-10-31 $52.18 $52.27 $50.73 $51.58 $51.58 5,990,664
2024-10-30 $53.66 $53.68 $52.23 $53.02 $53.02 3,902,044
2024-10-29 $53.14 $53.87 $52.91 $53.77 $53.77 4,470,085
2024-10-28 $52.81 $53.15 $52.54 $52.64 $52.64 2,001,273
2024-10-25 $53.68 $53.97 $52.68 $52.87 $52.87 5,181,096
2024-10-24 $54.79 $54.80 $52.74 $53.78 $53.78 4,215,407
2024-10-23 $54.62 $54.68 $53.48 $54.07 $54.07 5,840,292
2024-10-22 $54.95 $55.58 $54.83 $55.35 $55.35 4,942,389
2024-10-21 $55.00 $55.25 $53.91 $54.05 $54.05 4,215,953
2024-10-18 $52.07 $54.10 $51.92 $53.87 $53.87 6,808,779
2024-10-17 $51.39 $51.95 $50.96 $51.35 $51.35 3,323,903
2024-10-16 $51.02 $51.74 $50.68 $50.74 $50.74 4,761,471
2024-10-15 $49.69 $50.34 $49.33 $50.31 $50.31 4,228,411
2024-10-14 $49.50 $49.91 $49.00 $49.60 $49.60 2,453,376
2024-10-11 $49.55 $50.13 $49.47 $49.53 $49.53 3,734,860
2024-10-10 $47.62 $49.38 $47.52 $49.27 $49.27 6,152,158
2024-10-09 $47.26 $47.56 $46.71 $47.51 $47.51 3,887,576
2024-10-08 $47.55 $47.86 $46.84 $47.77 $47.77 3,157,275
2024-10-07 $48.20 $48.23 $47.45 $47.78 $47.78 3,364,600
2024-10-04 $48.63 $49.82 $48.34 $48.64 $48.64 4,148,130
2024-10-03 $48.75 $48.85 $48.10 $48.52 $48.52 4,852,564
2024-10-02 $49.71 $50.06 $48.99 $49.50 $49.50 3,556,393
2024-10-01 $49.53 $50.13 $49.00 $49.76 $49.76 4,319,792
2024-09-30 $49.35 $49.48 $48.25 $48.81 $48.81 4,145,845
2024-09-27 $51.15 $51.36 $49.42 $49.62 $49.62 6,423,290
2024-09-26 $51.31 $51.74 $50.71 $51.19 $51.19 5,453,014
2024-09-25 $50.90 $51.28 $50.43 $50.53 $50.53 5,143,737
2024-09-24 $49.90 $51.25 $49.44 $51.12 $51.12 6,318,725
2024-09-23 $49.76 $50.48 $49.18 $49.20 $49.20 3,898,565
2024-09-20 $49.46 $49.99 $49.09 $49.71 $49.71 6,551,216
2024-09-19 $49.21 $49.28 $48.28 $48.71 $48.71 5,196,833
2024-09-18 $48.91 $50.36 $47.50 $47.58 $47.58 8,786,525
2024-09-17 $48.77 $49.26 $48.32 $48.40 $48.40 3,684,909
2024-09-16 $48.91 $49.41 $48.60 $48.99 $48.99 4,953,964
2024-09-13 $48.64 $49.23 $48.45 $48.98 $48.98 7,601,888
2024-09-12 $45.60 $47.89 $45.41 $47.59 $47.59 10,161,315
2024-09-11 $43.94 $44.67 $43.30 $44.63 $44.63 3,799,560
2024-09-10 $43.43 $44.13 $42.95 $44.10 $44.10 3,084,885
2024-09-09 $42.91 $43.41 $42.87 $43.25 $43.25 2,734,491
2024-09-06 $43.90 $44.06 $42.51 $42.62 $42.62 5,245,441
2024-09-05 $43.93 $44.58 $43.85 $44.09 $44.09 4,953,561
2024-09-04 $43.26 $44.05 $43.15 $43.35 $43.35 3,680,484
2024-09-03 $45.33 $45.33 $43.38 $43.70 $43.70 7,948,611
2024-08-30 $46.29 $46.46 $45.50 $45.97 $45.97 3,783,023
2024-08-29 $45.97 $46.68 $45.97 $46.40 $46.40 2,679,594
2024-08-28 $46.48 $46.59 $45.49 $45.96 $45.96 4,640,554
2024-08-27 $47.09 $47.26 $46.71 $47.14 $47.14 2,243,837
2024-08-26 $47.95 $48.07 $47.23 $47.42 $47.42 2,312,612
2024-08-23 $47.53 $48.04 $46.97 $47.73 $47.73 3,768,677
2024-08-22 $47.46 $47.53 $46.55 $46.81 $46.81 5,565,472
2024-08-21 $47.74 $48.42 $47.37 $48.33 $48.33 4,067,455
2024-08-20 $48.18 $48.47 $47.40 $47.76 $47.76 4,826,398
2024-08-19 $46.15 $47.60 $46.15 $47.57 $47.57 4,293,298
2024-08-16 $45.68 $46.55 $45.37 $46.53 $46.53 5,401,772
2024-08-15 $44.89 $45.33 $44.26 $45.11 $45.11 3,270,665
2024-08-14 $44.53 $44.87 $44.10 $44.71 $44.71 2,896,791
2024-08-13 $44.02 $45.09 $44.00 $44.94 $44.94 3,865,281
2024-08-12 $43.10 $44.43 $42.87 $44.15 $44.15 7,450,042
2024-08-09 $42.56 $42.79 $41.97 $42.59 $42.59 2,508,667
2024-08-08 $41.79 $42.46 $41.18 $42.22 $42.22 4,729,112
2024-08-07 $43.20 $43.30 $41.05 $41.22 $41.22 6,119,647
2024-08-06 $41.82 $42.96 $41.48 $42.43 $42.43 3,891,226
2024-08-05 $40.73 $42.39 $40.26 $42.07 $42.07 9,764,633
2024-08-02 $45.53 $45.82 $43.24 $43.70 $43.70 6,976,543
2024-08-01 $46.05 $46.30 $44.25 $44.91 $44.91 5,605,043
2024-07-31 $45.69 $46.32 $45.45 $46.17 $46.17 5,498,947
2024-07-30 $44.90 $45.04 $44.20 $44.82 $44.82 3,176,076
2024-07-29 $44.62 $44.65 $43.61 $44.55 $44.55 2,971,215
2024-07-26 $44.45 $44.70 $44.09 $44.43 $44.43 2,868,450
2024-07-25 $44.09 $44.42 $43.64 $43.90 $43.90 6,778,358
2024-07-24 $46.39 $47.16 $45.25 $45.27 $45.27 4,141,672
2024-07-23 $45.79 $46.00 $45.54 $45.91 $45.91 1,898,345
2024-07-22 $45.90 $46.13 $45.40 $46.02 $46.02 2,223,546
2024-07-19 $45.34 $46.47 $45.19 $45.90 $45.90 3,599,439
2024-07-18 $47.88 $47.95 $46.31 $46.63 $46.63 4,952,988
2024-07-17 $48.69 $49.13 $47.50 $47.56 $47.56 6,324,436
2024-07-16 $47.84 $49.11 $47.46 $49.09 $49.09 6,218,076
2024-07-15 $47.75 $48.24 $46.99 $47.33 $47.33 4,000,325
2024-07-12 $47.15 $47.94 $47.14 $47.59 $47.59 4,381,602
2024-07-11 $47.47 $47.86 $46.40 $47.77 $47.77 7,824,006
2024-07-10 $45.55 $46.40 $45.48 $46.24 $46.24 4,654,091
2024-07-09 $45.08 $45.44 $44.64 $44.98 $44.98 2,307,900
2024-07-08 $44.66 $45.09 $44.30 $45.01 $45.01 4,042,603
2024-07-05 $44.50 $45.45 $44.45 $45.09 $45.09 5,025,654
2024-07-03 $42.87 $44.16 $42.83 $43.95 $43.95 5,258,351
2024-07-02 $42.01 $42.56 $41.62 $42.09 $42.09 2,563,398
2024-07-01 $42.39 $42.77 $41.94 $41.98 $41.98 1,922,717
2024-06-28 $42.60 $42.88 $41.83 $42.12 $42.12 3,053,270
2024-06-27 $42.31 $42.77 $42.31 $42.40 $42.40 3,272,271
2024-06-26 $41.20 $41.93 $41.14 $41.76 $41.76 2,441,275
2024-06-25 $42.09 $42.21 $41.83 $41.86 $41.86 3,097,850
2024-06-24 $42.83 $43.08 $42.35 $42.53 $42.53 3,006,299
2024-06-21 $43.14 $43.19 $42.17 $42.42 $42.42 5,415,817
2024-06-20 $42.60 $43.52 $42.40 $43.33 $43.33 4,827,071
2024-06-18 $41.39 $42.42 $41.22 $42.20 $42.20 3,883,244
2024-06-17 $41.55 $41.68 $40.92 $41.49 $41.49 3,179,872
2024-06-14 $41.94 $41.94 $41.23 $41.85 $41.85 3,586,493
2024-06-13 $42.21 $42.65 $41.21 $41.39 $41.39 3,995,298
2024-06-12 $43.25 $43.53 $42.09 $42.40 $42.40 6,636,396
2024-06-11 $42.15 $42.23 $41.67 $42.18 $42.18 3,654,048
2024-06-10 $42.22 $42.59 $41.73 $42.55 $42.55 4,878,598
2024-06-07 $43.68 $43.77 $41.89 $41.96 $41.96 12,690,072
2024-06-06 $44.27 $45.51 $44.14 $45.37 $45.37 4,826,470
2024-06-05 $43.53 $44.18 $43.11 $44.10 $44.10 4,791,619
2024-06-04 $44.33 $44.33 $42.98 $43.28 $43.28 8,003,207
2024-06-03 $45.18 $45.37 $44.74 $45.06 $45.06 4,955,043
2024-05-31 $45.86 $46.07 $44.66 $45.13 $45.13 4,371,642
2024-05-30 $44.93 $45.73 $44.91 $45.35 $45.35 3,930,142
2024-05-29 $45.23 $45.69 $44.80 $44.83 $44.83 4,410,372
2024-05-28 $45.73 $46.13 $45.38 $45.93 $45.93 6,131,540
2024-05-24 $44.48 $44.94 $44.43 $44.60 $44.60 3,511,947
2024-05-23 $44.83 $45.19 $43.78 $43.90 $43.90 7,310,695
2024-05-22 $46.15 $46.21 $44.68 $44.78 $44.78 8,341,538
2024-05-21 $46.75 $47.07 $46.47 $46.84 $46.84 4,419,654
2024-05-20 $46.47 $47.25 $45.88 $46.94 $46.94 7,656,198
2024-05-17 $45.21 $46.38 $44.93 $46.35 $46.35 10,160,010
2024-05-16 $44.32 $44.58 $43.74 $44.28 $44.28 4,912,981
2024-05-15 $44.10 $44.63 $43.20 $44.40 $44.40 7,205,714
2024-05-14 $43.25 $43.71 $43.02 $43.70 $43.70 5,370,599
2024-05-13 $43.27 $43.61 $42.61 $42.90 $42.90 4,287,640
2024-05-10 $44.26 $44.26 $43.42 $43.44 $43.44 5,137,508
2024-05-09 $42.21 $43.75 $42.21 $43.67 $43.67 7,471,329
2024-05-08 $41.62 $42.40 $41.42 $41.89 $41.89 3,627,756
2024-05-07 $41.75 $42.14 $41.61 $41.94 $41.94 4,389,546
2024-05-06 $41.68 $42.13 $41.68 $41.89 $41.89 7,015,537
2024-05-03 $41.06 $41.36 $40.40 $40.73 $40.73 4,493,265
2024-05-02 $40.48 $41.23 $40.19 $40.91 $40.91 5,126,807
2024-05-01 $40.85 $41.97 $40.38 $40.77 $40.77 9,208,854
2024-04-30 $41.45 $41.79 $40.43 $40.46 $40.46 10,390,904
2024-04-29 $42.58 $42.88 $41.85 $42.67 $42.67 3,990,313
2024-04-26 $42.34 $42.64 $41.76 $42.39 $42.39 4,605,029
2024-04-25 $40.79 $42.14 $40.49 $41.99 $41.99 9,368,623
2024-04-24 $40.89 $41.28 $40.73 $41.00 $41.00 4,624,582
2024-04-23 $40.13 $41.32 $39.88 $41.17 $41.17 6,466,486
2024-04-22 $40.40 $41.16 $40.07 $40.20 $40.20 12,608,194
2024-04-19 $41.84 $42.59 $41.71 $42.19 $42.19 5,634,776
2024-04-18 $42.10 $42.16 $41.32 $41.66 $41.66 5,788,333
2024-04-17 $41.52 $42.20 $40.96 $41.46 $41.46 10,238,706
2024-04-16 $40.97 $41.14 $40.09 $40.83 $40.83 9,809,146
2024-04-15 $42.38 $42.51 $40.90 $41.56 $41.56 11,010,558
2024-04-12 $43.81 $44.70 $41.70 $41.99 $41.99 17,757,407
2024-04-11 $42.48 $42.93 $41.71 $42.92 $42.92 6,912,984
2024-04-10 $41.48 $42.54 $41.06 $41.88 $41.88 9,129,882
2024-04-09 $42.69 $43.26 $42.38 $42.66 $42.66 8,373,586
2024-04-08 $42.40 $42.64 $41.38 $41.91 $41.91 6,362,811
2024-04-05 $40.82 $42.12 $40.49 $41.89 $41.89 8,527,102
2024-04-04 $41.04 $41.32 $40.46 $40.50 $40.50 9,877,239
2024-04-03 $39.74 $41.21 $39.62 $41.10 $41.10 9,537,519
2024-04-02 $39.40 $39.94 $39.15 $39.84 $39.84 8,408,326
2024-04-01 $39.52 $39.68 $38.79 $39.20 $39.20 6,561,468
2024-03-28 $38.26 $38.90 $38.01 $38.74 $38.74 8,493,969
2024-03-27 $36.74 $37.89 $36.69 $37.89 $37.89 6,527,802
2024-03-26 $37.27 $37.36 $36.51 $36.52 $36.52 5,299,625
2024-03-25 $36.50 $37.19 $36.50 $36.55 $36.55 5,023,174
2024-03-22 $36.49 $36.79 $36.13 $36.15 $36.15 5,906,910
2024-03-21 $37.75 $37.88 $36.68 $36.68 $36.68 8,404,999
2024-03-20 $35.43 $37.56 $35.34 $37.25 $37.25 9,721,207
2024-03-19 $36.20 $36.20 $35.49 $35.53 $35.53 5,496,274
2024-03-18 $36.86 $36.91 $36.35 $36.35 $36.35 4,562,439
2024-03-15 $36.29 $36.80 $36.08 $36.74 $36.74 4,613,660
2024-03-14 $36.52 $36.72 $36.17 $36.49 $36.49 8,179,754
2024-03-13 $36.26 $37.16 $36.15 $36.87 $36.87 6,884,137
2024-03-12 $35.78 $36.16 $35.44 $36.12 $36.12 7,291,581
2024-03-11 $35.90 $36.88 $35.56 $36.60 $36.60 7,140,375
2024-03-08 $36.36 $36.45 $35.78 $35.93 $35.93 6,961,888
2024-03-07 $35.88 $36.12 $35.60 $36.08 $36.08 6,816,385
2024-03-06 $35.25 $35.85 $35.13 $35.51 $35.51 7,163,184
2024-03-05 $35.22 $35.35 $34.69 $34.78 $34.78 8,588,650
2024-03-04 $33.75 $34.75 $33.66 $34.75 $34.75 13,601,060
2024-03-01 $32.03 $33.35 $31.73 $33.24 $33.24 9,887,401
2024-02-29 $31.77 $32.22 $31.70 $31.88 $31.88 6,762,944
2024-02-28 $31.44 $31.48 $31.00 $31.20 $31.20 5,898,592
2024-02-27 $31.92 $32.00 $31.64 $31.66 $31.66 4,163,752
2024-02-26 $31.98 $32.03 $31.59 $31.93 $31.93 5,068,271
2024-02-23 $31.84 $32.42 $31.39 $32.32 $32.32 7,050,797
2024-02-22 $32.24 $32.27 $31.64 $31.75 $31.75 7,673,446
2024-02-21 $32.38 $32.40 $31.80 $32.25 $32.25 5,774,607
2024-02-20 $32.66 $32.68 $32.14 $32.42 $32.42 3,690,498
2024-02-16 $32.07 $32.74 $32.03 $32.43 $32.43 4,500,053
2024-02-15 $31.90 $32.77 $31.87 $32.41 $32.41 7,446,257
2024-02-14 $31.30 $31.61 $31.08 $31.52 $31.52 7,845,115
2024-02-13 $32.34 $32.37 $30.89 $31.12 $31.12 12,931,316
2024-02-12 $32.70 $33.40 $32.64 $33.25 $33.25 4,496,829
2024-02-09 $33.17 $33.17 $32.55 $32.80 $32.80 3,993,862
2024-02-08 $33.21 $33.39 $33.07 $33.13 $33.13 3,454,002
2024-02-07 $33.59 $33.80 $33.27 $33.30 $33.30 3,918,562
2024-02-06 $33.35 $33.81 $33.20 $33.76 $33.76 3,664,255
2024-02-05 $33.46 $33.57 $32.95 $33.14 $33.14 5,443,222
2024-02-02 $34.21 $34.21 $33.61 $34.00 $34.00 8,268,356
2024-02-01 $34.18 $35.25 $34.12 $35.21 $35.21 10,426,488
2024-01-31 $34.44 $35.05 $33.79 $33.80 $33.80 7,362,219
2024-01-30 $34.78 $34.87 $34.02 $34.27 $34.27 4,734,532
2024-01-29 $34.46 $34.64 $33.85 $34.59 $34.59 4,498,441
2024-01-26 $34.33 $34.58 $34.02 $34.13 $34.13 6,218,963
2024-01-25 $34.32 $34.44 $34.00 $34.39 $34.39 4,993,872
2024-01-24 $34.88 $35.16 $33.52 $33.63 $33.63 7,704,407
2024-01-23 $33.79 $34.42 $33.69 $34.39 $34.39 5,806,217
2024-01-22 $33.46 $34.00 $33.32 $33.61 $33.61 4,060,479
2024-01-19 $34.02 $34.04 $33.34 $33.89 $33.89 5,445,845
2024-01-18 $33.99 $34.00 $33.48 $33.76 $33.76 5,589,501
2024-01-17 $34.05 $34.11 $33.41 $33.66 $33.66 10,736,849
2024-01-16 $35.69 $35.71 $34.59 $34.66 $34.66 10,083,226
2024-01-12 $36.21 $36.97 $36.20 $36.36 $36.36 10,665,792
2024-01-11 $35.52 $35.70 $34.59 $35.14 $35.14 7,823,544
2024-01-10 $35.39 $35.65 $35.06 $35.48 $35.48 5,445,742
2024-01-09 $36.05 $36.09 $35.25 $35.36 $35.36 8,697,702
2024-01-08 $35.50 $36.14 $35.35 $35.89 $35.89 6,080,707
2024-01-05 $36.17 $36.92 $35.75 $35.98 $35.98 5,332,667
2024-01-04 $36.12 $36.38 $35.74 $36.07 $36.07 5,445,042
2024-01-03 $36.34 $36.59 $35.80 $35.99 $35.99 11,034,067
2024-01-02 $38.02 $38.23 $37.13 $37.22 $37.22 7,245,986
2023-12-29 $37.99 $38.20 $37.62 $37.91 $37.91 5,936,047
2023-12-28 $39.07 $39.36 $38.19 $38.20 $38.20 8,372,348
2023-12-27 $39.14 $39.66 $39.02 $39.35 $39.35 6,450,073
2023-12-26 $39.14 $39.27 $38.65 $38.97 $38.97 3,022,025
2023-12-22 $39.25 $39.82 $38.77 $38.83 $38.83 6,955,480
2023-12-21 $38.25 $38.70 $38.23 $38.60 $38.60 5,699,734
2023-12-20 $38.72 $38.82 $37.58 $37.60 $37.60 6,034,773
2023-12-19 $37.68 $38.91 $37.53 $38.77 $38.77 8,808,802
2023-12-18 $37.53 $37.69 $37.08 $37.40 $37.40 5,806,441
2023-12-15 $37.69 $38.15 $37.46 $37.55 $37.28 6,932,126
2023-12-14 $38.30 $38.81 $37.63 $38.03 $37.75 9,438,078
2023-12-13 $35.11 $37.67 $34.93 $37.63 $37.36 14,580,093
2023-12-12 $36.12 $36.17 $34.96 $35.10 $34.85 8,375,165
2023-12-11 $36.00 $36.13 $35.66 $36.05 $35.79 5,876,699
2023-12-08 $36.42 $37.06 $36.08 $36.44 $36.18 8,173,029
2023-12-07 $37.62 $37.66 $36.83 $37.15 $36.88 5,425,583
2023-12-06 $37.94 $38.16 $37.35 $37.35 $37.08 5,958,816
2023-12-05 $37.92 $38.08 $37.08 $37.41 $37.14 7,519,381
2023-12-04 $38.51 $38.79 $37.98 $38.23 $37.95 12,075,988
2023-12-01 $38.43 $39.47 $38.25 $39.44 $39.44 11,723,095
2023-11-30 $38.08 $38.56 $37.79 $38.53 $38.53 6,711,780
2023-11-29 $38.12 $38.48 $37.94 $38.25 $38.25 5,777,659
2023-11-28 $37.11 $38.24 $36.87 $38.21 $38.21 11,803,087
2023-11-27 $36.37 $36.79 $36.05 $36.63 $36.63 9,454,692
2023-11-24 $35.52 $36.07 $35.41 $35.86 $35.86 4,665,007
2023-11-22 $35.59 $35.73 $35.15 $35.38 $35.38 4,617,035
2023-11-21 $35.19 $35.96 $35.15 $35.51 $35.51 12,432,213
2023-11-20 $34.16 $34.71 $33.95 $34.65 $34.65 5,171,244
2023-11-17 $34.87 $35.10 $34.47 $34.60 $34.60 5,100,804
2023-11-16 $34.35 $35.28 $34.23 $34.71 $34.71 8,691,421
2023-11-15 $34.43 $34.55 $33.87 $34.15 $34.15 4,456,267
2023-11-14 $33.73 $34.65 $33.53 $34.41 $34.41 12,615,199
2023-11-13 $32.81 $33.16 $32.56 $32.56 $32.56 3,693,535
2023-11-10 $33.18 $33.29 $32.62 $32.86 $32.86 7,232,662
2023-11-09 $33.70 $34.46 $33.26 $33.44 $33.44 6,766,732
2023-11-08 $34.27 $34.36 $33.26 $33.44 $33.44 9,952,431
2023-11-07 $34.55 $34.76 $33.78 $34.45 $34.45 8,766,764
2023-11-06 $35.35 $35.63 $35.05 $35.05 $35.05 5,652,883
2023-11-03 $34.02 $35.85 $34.02 $35.48 $35.48 16,256,639
2023-11-02 $33.87 $33.94 $33.20 $33.68 $33.68 9,402,555
2023-11-01 $33.58 $33.85 $32.79 $33.48 $33.48 9,133,946
2023-10-31 $34.02 $34.46 $33.13 $33.34 $33.34 10,251,430
2023-10-30 $34.53 $34.64 $34.00 $34.17 $34.17 6,375,029
2023-10-27 $33.76 $34.43 $33.18 $34.43 $34.43 9,412,873
2023-10-26 $33.58 $33.93 $32.81 $33.48 $33.48 11,535,229
2023-10-25 $34.37 $34.81 $33.79 $33.80 $33.80 6,511,131
2023-10-24 $34.22 $34.70 $34.05 $34.60 $34.60 4,210,849
2023-10-23 $34.48 $34.82 $33.61 $34.36 $34.36 6,729,926
2023-10-20 $34.79 $35.63 $34.68 $34.71 $34.71 8,543,865
2023-10-19 $34.60 $34.85 $34.08 $34.80 $34.80 8,286,649
2023-10-18 $35.06 $35.46 $34.34 $34.58 $34.58 6,797,140
2023-10-17 $33.99 $34.74 $33.75 $34.62 $34.62 7,331,414
2023-10-16 $33.70 $34.24 $33.56 $34.00 $34.00 5,056,338
2023-10-13 $33.29 $34.21 $33.23 $33.89 $33.89 12,288,007
2023-10-12 $33.24 $33.39 $32.05 $32.24 $32.24 9,231,922
2023-10-11 $33.29 $33.52 $32.94 $33.37 $33.37 5,868,545
2023-10-10 $32.71 $32.99 $32.46 $32.87 $32.87 4,668,380
2023-10-09 $32.37 $32.70 $32.30 $32.63 $32.63 6,548,203
2023-10-06 $31.31 $32.10 $30.96 $31.83 $31.83 7,831,755
2023-10-05 $30.81 $31.17 $30.63 $31.17 $31.17 5,576,956
2023-10-04 $31.20 $31.29 $30.46 $30.83 $30.83 7,802,337
2023-10-03 $30.94 $31.41 $30.56 $31.16 $31.16 7,080,120
2023-10-02 $31.92 $31.92 $30.92 $31.04 $31.04 9,814,821
2023-09-29 $32.93 $33.20 $31.89 $32.23 $32.23 8,214,944
2023-09-28 $32.09 $32.39 $31.75 $32.37 $32.37 8,226,184
2023-09-27 $32.50 $32.56 $31.66 $32.06 $32.06 10,250,604
2023-09-26 $33.46 $33.52 $32.60 $32.62 $32.62 6,904,362
2023-09-25 $34.08 $34.10 $33.39 $33.72 $33.72 5,685,226
2023-09-22 $34.65 $34.90 $34.13 $34.15 $34.15 3,157,916
2023-09-21 $34.49 $34.77 $34.12 $34.23 $34.23 7,584,269
2023-09-20 $35.18 $35.93 $35.15 $35.22 $35.22 6,197,549
2023-09-19 $35.80 $35.80 $34.93 $35.05 $35.05 5,842,648
2023-09-18 $35.70 $35.87 $35.22 $35.71 $35.71 4,750,802
2023-09-15 $35.40 $36.14 $35.38 $35.79 $35.79 8,046,606
2023-09-14 $34.33 $35.28 $34.33 $34.91 $34.91 5,995,003
2023-09-13 $34.41 $34.69 $34.17 $34.28 $34.28 3,240,178
2023-09-12 $33.97 $34.84 $33.94 $34.44 $34.44 3,864,646
2023-09-11 $34.39 $34.83 $34.18 $34.37 $34.37 4,109,719
2023-09-08 $34.19 $34.72 $33.96 $34.04 $34.04 3,467,538
2023-09-07 $34.21 $34.21 $33.87 $34.01 $34.01 4,165,732
2023-09-06 $34.32 $34.80 $34.16 $34.27 $34.27 5,199,110
2023-09-05 $35.09 $35.36 $34.37 $34.48 $34.48 7,331,153
2023-09-01 $36.59 $36.80 $35.55 $35.56 $35.56 6,762,483
2023-08-31 $36.37 $36.49 $35.71 $35.99 $35.99 7,814,347
2023-08-30 $36.74 $37.08 $36.19 $36.35 $36.35 4,069,761
2023-08-29 $35.56 $36.48 $35.36 $36.46 $36.46 6,544,244
2023-08-28 $34.74 $35.84 $34.67 $35.67 $35.67 6,418,444
2023-08-25 $35.00 $35.32 $34.17 $34.69 $34.69 6,731,840
2023-08-24 $35.12 $35.65 $34.59 $35.10 $35.10 7,884,677
2023-08-23 $34.36 $35.60 $34.36 $35.29 $35.29 12,820,981
2023-08-22 $33.95 $34.08 $33.46 $34.08 $34.08 4,374,112
2023-08-21 $33.54 $33.77 $33.10 $33.72 $33.72 5,744,628
2023-08-18 $33.33 $33.38 $32.98 $33.30 $33.30 5,803,292
2023-08-17 $33.78 $33.93 $33.20 $33.37 $33.37 5,676,247
2023-08-16 $34.07 $34.19 $33.57 $33.58 $33.58 4,487,571
2023-08-15 $34.87 $34.87 $33.95 $34.04 $34.04 6,653,087
2023-08-14 $35.03 $35.17 $34.48 $34.90 $34.90 4,765,665
2023-08-11 $34.96 $35.45 $34.82 $35.41 $35.41 3,845,031
2023-08-10 $35.28 $35.49 $34.64 $34.97 $34.97 5,345,731
2023-08-09 $35.19 $35.30 $34.69 $34.96 $34.96 3,108,636
2023-08-08 $34.86 $35.27 $34.59 $35.12 $35.12 3,740,041
2023-08-07 $35.65 $35.65 $34.95 $35.38 $35.38 3,200,022
2023-08-04 $35.70 $36.19 $35.56 $35.56 $35.56 5,665,808
2023-08-03 $35.29 $35.58 $34.97 $35.25 $35.25 3,839,389
2023-08-02 $36.25 $36.25 $34.95 $35.14 $35.14 7,658,648
2023-08-01 $36.68 $37.04 $36.21 $36.29 $36.29 7,597,211
2023-07-31 $36.86 $38.09 $36.86 $37.66 $37.66 6,845,828
2023-07-28 $36.45 $36.74 $36.19 $36.55 $36.55 4,125,179
2023-07-27 $37.54 $37.59 $36.10 $36.10 $36.10 10,154,348
2023-07-26 $38.18 $38.18 $37.56 $37.98 $37.98 4,455,183
2023-07-25 $37.60 $38.18 $37.46 $38.05 $38.05 4,222,800
2023-07-24 $37.86 $38.06 $37.21 $37.62 $37.62 4,359,250
2023-07-21 $37.75 $38.10 $37.66 $37.91 $37.91 3,188,643
2023-07-20 $39.03 $39.11 $37.99 $37.99 $37.99 6,270,936
2023-07-19 $39.16 $39.34 $38.94 $39.06 $39.06 2,738,922
2023-07-18 $39.00 $39.70 $38.65 $39.41 $39.41 5,814,268
2023-07-17 $38.04 $38.63 $37.76 $38.54 $38.54 3,149,117
2023-07-14 $38.66 $38.83 $38.14 $38.37 $38.37 3,524,195
2023-07-13 $38.50 $38.80 $38.36 $38.65 $38.65 3,982,064
2023-07-12 $36.96 $38.47 $36.89 $38.31 $38.31 10,856,311
2023-07-11 $36.32 $36.82 $36.15 $36.26 $36.26 4,522,478
2023-07-10 $34.93 $36.25 $34.85 $36.15 $36.15 9,600,905
2023-07-07 $34.75 $35.47 $34.67 $35.06 $35.06 5,689,536
2023-07-06 $35.29 $35.29 $34.40 $34.51 $34.51 7,171,755
2023-07-05 $36.55 $36.66 $35.41 $35.43 $35.43 5,501,463
2023-07-03 $35.80 $36.47 $35.75 $36.46 $36.46 3,971,793
2023-06-30 $35.28 $35.66 $34.81 $35.66 $35.66 4,751,235
2023-06-29 $34.12 $35.09 $33.95 $35.08 $35.08 5,560,659
2023-06-28 $34.65 $34.83 $34.29 $34.33 $34.33 6,806,308
2023-06-27 $35.54 $35.65 $34.62 $34.85 $34.85 4,898,746
2023-06-26 $35.41 $35.80 $35.04 $35.59 $35.59 3,950,249
2023-06-23 $35.45 $35.90 $35.05 $35.21 $35.21 5,011,170
2023-06-22 $35.08 $35.39 $34.86 $35.21 $35.21 6,609,230
2023-06-21 $35.50 $35.90 $35.03 $35.68 $35.68 4,345,956
2023-06-20 $36.50 $36.51 $35.59 $35.77 $35.77 7,598,048
2023-06-16 $36.97 $37.68 $36.53 $37.18 $37.18 5,518,539
2023-06-15 $36.41 $36.73 $36.18 $36.71 $36.71 4,238,604
2023-06-14 $37.35 $37.55 $36.24 $36.63 $36.63 3,883,240
2023-06-13 $37.63 $37.96 $36.78 $36.78 $36.78 6,417,845
2023-06-12 $37.42 $37.51 $36.86 $37.42 $37.42 2,973,158
2023-06-09 $37.92 $38.03 $37.37 $37.41 $37.41 4,435,185
2023-06-08 $37.65 $38.26 $37.63 $38.02 $38.02 4,830,315
2023-06-07 $38.01 $38.95 $37.02 $37.19 $37.19 5,647,395
2023-06-06 $37.88 $38.21 $37.42 $38.18 $38.18 3,463,161
2023-06-05 $37.53 $38.10 $37.37 $37.87 $37.87 3,216,112
2023-06-02 $38.30 $38.78 $37.24 $37.57 $37.57 5,838,688
2023-06-01 $37.39 $38.88 $37.34 $38.50 $38.50 8,033,292
2023-05-31 $36.48 $37.57 $36.38 $37.14 $37.14 7,472,950
2023-05-30 $36.63 $36.86 $36.20 $36.42 $36.42 4,045,489
2023-05-26 $36.56 $36.67 $36.02 $36.32 $36.32 4,391,037
2023-05-25 $36.58 $36.65 $35.79 $36.05 $36.05 6,238,245
2023-05-24 $37.95 $38.03 $36.73 $36.88 $36.88 5,656,286
2023-05-23 $37.74 $38.24 $37.59 $37.92 $37.92 3,877,398
2023-05-22 $38.18 $38.47 $37.90 $37.98 $37.98 3,330,693
2023-05-19 $38.19 $38.85 $37.79 $38.30 $38.30 5,190,860
2023-05-18 $38.23 $38.25 $37.48 $37.94 $37.94 7,797,698
2023-05-17 $39.08 $39.10 $38.44 $38.92 $38.92 4,256,627
2023-05-16 $40.08 $40.31 $38.95 $39.12 $39.12 5,847,222
2023-05-15 $40.11 $40.68 $40.06 $40.31 $40.31 3,240,414
2023-05-12 $39.56 $40.04 $39.40 $39.97 $39.97 6,401,236
2023-05-11 $40.81 $41.08 $39.49 $39.53 $39.53 10,289,871
2023-05-10 $42.07 $42.12 $40.92 $41.60 $41.60 4,516,545
2023-05-09 $41.84 $42.09 $41.58 $41.88 $41.88 2,884,509
2023-05-08 $42.14 $42.35 $41.68 $41.94 $41.94 3,388,259
2023-05-05 $40.99 $42.10 $40.65 $41.81 $41.81 4,615,306
2023-05-04 $41.28 $42.65 $41.28 $41.98 $41.98 9,207,632
2023-05-03 $40.92 $41.49 $40.60 $41.13 $41.13 5,175,802
2023-05-02 $39.54 $41.01 $38.97 $40.97 $40.97 7,708,474
2023-05-01 $40.41 $40.80 $39.37 $39.39 $39.39 4,716,903
2023-04-28 $39.94 $40.21 $39.48 $39.75 $39.75 4,604,972
2023-04-27 $39.35 $40.12 $39.13 $40.08 $40.08 5,943,727
2023-04-26 $40.42 $40.58 $39.43 $39.51 $39.51 4,584,568
2023-04-25 $40.03 $40.18 $39.34 $40.03 $40.03 4,690,772
2023-04-24 $39.96 $40.44 $39.69 $40.26 $40.26 3,502,917
2023-04-21 $40.31 $40.70 $39.54 $40.04 $40.04 6,082,732
2023-04-20 $40.93 $41.43 $40.58 $40.73 $40.73 3,468,130
2023-04-19 $40.68 $41.19 $40.47 $40.67 $40.67 5,792,938
2023-04-18 $41.27 $42.23 $41.16 $41.45 $41.45 3,743,192
2023-04-17 $41.97 $42.01 $40.85 $41.25 $41.25 7,466,665
2023-04-14 $43.00 $43.36 $41.64 $42.39 $42.39 8,957,417
2023-04-13 $43.05 $43.89 $42.99 $43.62 $43.62 8,613,866
2023-04-12 $42.55 $42.68 $41.67 $42.36 $42.36 8,264,960
2023-04-11 $41.20 $42.42 $41.13 $41.86 $41.86 6,497,141
2023-04-10 $40.82 $41.04 $40.32 $40.95 $40.95 5,283,730
2023-04-06 $40.97 $41.58 $40.52 $41.36 $41.36 4,032,186
2023-04-05 $41.88 $42.05 $40.86 $41.35 $41.35 5,900,853
2023-04-04 $40.49 $41.78 $40.05 $41.54 $41.54 7,727,545
2023-04-03 $39.75 $40.84 $39.46 $40.43 $40.43 6,675,689
2023-03-31 $39.96 $40.23 $39.25 $39.50 $39.50 6,140,162
2023-03-30 $39.47 $39.87 $39.13 $39.84 $39.84 5,971,826
2023-03-29 $38.76 $39.38 $38.75 $38.89 $38.89 4,654,380
2023-03-28 $38.08 $39.29 $37.77 $39.25 $39.25 7,069,249
2023-03-27 $37.13 $38.05 $36.89 $37.97 $37.97 5,456,628
2023-03-24 $37.91 $38.20 $37.36 $37.89 $37.89 6,323,552
2023-03-23 $37.05 $38.14 $36.87 $37.69 $37.69 7,474,892
2023-03-22 $36.01 $37.77 $35.95 $36.95 $36.95 9,118,452
2023-03-21 $36.99 $37.02 $35.56 $35.90 $35.90 9,828,014
2023-03-20 $37.30 $37.67 $36.93 $37.59 $37.59 6,876,774
2023-03-17 $35.37 $37.37 $35.08 $36.71 $36.71 15,322,822
2023-03-16 $35.30 $35.34 $34.04 $34.79 $34.79 7,087,779
2023-03-15 $35.96 $36.12 $34.68 $35.13 $35.13 8,455,789
2023-03-14 $35.15 $35.64 $34.82 $35.49 $35.49 5,145,366
2023-03-13 $34.21 $35.48 $34.21 $35.15 $35.15 15,707,418
2023-03-10 $33.17 $33.91 $32.85 $32.88 $32.88 9,307,327
2023-03-09 $32.83 $33.36 $32.26 $32.39 $32.39 5,275,248
2023-03-08 $32.72 $33.24 $32.25 $32.48 $32.48 4,997,989
2023-03-07 $34.00 $34.00 $32.51 $32.67 $32.67 12,252,628
2023-03-06 $34.83 $34.98 $34.20 $34.42 $34.42 7,659,233
2023-03-03 $34.85 $35.25 $34.62 $35.12 $35.12 5,043,705
2023-03-02 $34.50 $34.66 $34.27 $34.57 $34.57 4,689,833
2023-03-01 $34.10 $35.04 $33.96 $34.81 $34.81 8,040,341
2023-02-28 $33.32 $34.05 $33.03 $33.79 $33.79 8,750,825
2023-02-27 $33.14 $33.54 $33.02 $33.25 $33.25 5,313,775
2023-02-24 $32.73 $33.06 $32.46 $33.03 $33.03 5,548,665
2023-02-23 $33.41 $33.70 $33.03 $33.35 $33.35 3,345,172
2023-02-22 $33.90 $33.90 $33.20 $33.44 $33.44 4,313,273
2023-02-21 $34.52 $34.73 $33.76 $33.96 $33.96 5,420,577
2023-02-17 $34.15 $34.77 $33.72 $34.59 $34.59 5,960,037
2023-02-16 $34.59 $35.15 $34.09 $34.69 $34.69 4,666,903
2023-02-15 $34.94 $34.94 $34.41 $34.83 $34.83 6,584,163
2023-02-14 $35.30 $35.98 $34.89 $35.77 $35.77 5,703,534
2023-02-13 $35.54 $35.82 $35.23 $35.38 $35.38 2,488,322
2023-02-10 $36.03 $36.13 $35.36 $35.64 $35.64 3,703,881
2023-02-09 $37.38 $37.49 $35.83 $36.01 $36.01 6,607,483
2023-02-08 $37.26 $37.31 $36.77 $36.85 $36.85 2,928,265
2023-02-07 $36.83 $37.71 $36.57 $37.20 $37.20 5,225,421
2023-02-06 $36.90 $37.04 $36.52 $36.73 $36.73 3,767,114
2023-02-03 $37.63 $37.88 $36.78 $36.86 $36.86 9,461,699
2023-02-02 $40.00 $40.27 $38.26 $38.68 $38.68 8,412,370
2023-02-01 $38.82 $40.21 $38.43 $39.86 $39.86 6,611,310
2023-01-31 $38.60 $39.09 $38.36 $38.95 $38.95 3,611,341
2023-01-30 $39.29 $39.47 $38.78 $38.78 $38.78 4,078,030
2023-01-27 $39.92 $40.03 $39.29 $39.49 $39.49 5,053,380
2023-01-26 $40.92 $40.95 $39.82 $40.28 $40.28 7,380,449
2023-01-25 $39.99 $41.16 $39.91 $41.12 $41.12 3,898,837
2023-01-24 $39.86 $40.73 $39.34 $40.63 $40.63 4,675,041
2023-01-23 $39.67 $40.11 $39.32 $40.03 $40.03 4,241,028
2023-01-20 $39.40 $40.30 $39.06 $40.27 $40.27 4,647,906
2023-01-19 $38.88 $39.88 $38.64 $39.60 $39.60 5,750,120
2023-01-18 $39.86 $40.15 $38.56 $38.56 $38.56 6,219,949
2023-01-17 $40.10 $40.13 $38.78 $39.10 $39.10 8,727,832
2023-01-13 $39.75 $40.55 $39.71 $40.40 $40.40 5,226,885
2023-01-12 $39.79 $40.04 $39.03 $39.90 $39.90 4,874,208
2023-01-11 $39.74 $39.84 $38.82 $39.10 $39.10 3,763,497
2023-01-10 $39.13 $39.70 $38.70 $39.68 $39.68 4,508,674
2023-01-09 $39.86 $39.90 $38.86 $38.91 $38.91 5,601,934
2023-01-06 $38.90 $39.63 $38.21 $39.48 $39.48 6,953,331
2023-01-05 $37.91 $38.18 $37.33 $38.13 $38.13 5,486,470
2023-01-04 $37.52 $38.82 $37.42 $38.64 $38.64 8,251,366
2023-01-03 $36.42 $37.46 $36.32 $36.86 $36.86 6,219,389
2022-12-30 $36.01 $36.04 $35.35 $35.65 $35.65 4,284,490
2022-12-29 $36.15 $36.48 $35.85 $35.93 $35.93 3,085,498
2022-12-28 $36.61 $36.70 $35.57 $35.68 $35.68 5,753,677
2022-12-27 $36.37 $37.61 $36.22 $37.10 $37.10 5,421,436
2022-12-23 $35.84 $36.46 $35.13 $36.12 $36.12 4,532,023
2022-12-22 $35.41 $35.76 $34.76 $35.74 $35.74 5,588,243
2022-12-21 $35.83 $36.43 $35.83 $36.13 $36.13 5,069,884
2022-12-20 $34.75 $35.99 $34.70 $35.65 $35.65 8,157,110
2022-12-19 $34.97 $35.17 $33.89 $34.06 $34.06 7,037,494
2022-12-16 $34.51 $35.34 $34.34 $35.23 $35.04 7,329,412
2022-12-15 $35.00 $35.23 $34.47 $34.51 $34.33 9,839,000
2022-12-14 $36.44 $36.66 $35.52 $36.15 $35.96 6,669,013
2022-12-13 $37.11 $37.48 $36.13 $36.50 $36.31 6,362,942
2022-12-12 $35.49 $35.72 $35.01 $35.52 $35.33 4,918,000
2022-12-09 $36.31 $37.07 $35.67 $35.70 $35.51 6,801,592
2022-12-08 $36.49 $36.74 $35.94 $36.17 $35.98 3,098,694
2022-12-07 $35.56 $36.39 $35.49 $36.10 $35.91 7,081,765
2022-12-06 $35.82 $36.11 $35.08 $35.16 $34.97 4,116,171
2022-12-05 $36.68 $36.75 $35.28 $35.40 $35.21 8,834,165
2022-12-02 $36.36 $37.42 $36.10 $37.22 $37.02 5,003,274
2022-12-01 $36.64 $37.30 $36.21 $37.13 $36.93 8,119,693
2022-11-30 $34.93 $35.96 $34.33 $35.72 $35.53 8,354,775
2022-11-29 $33.95 $34.74 $33.92 $34.47 $34.29 6,451,393
2022-11-28 $34.93 $34.96 $33.34 $33.42 $33.24 7,607,171
2022-11-25 $35.50 $35.55 $35.06 $35.23 $35.04 3,052,553
2022-11-23 $35.00 $35.81 $34.59 $35.69 $35.50 5,812,344
2022-11-22 $33.62 $35.01 $33.62 $35.01 $34.82 9,033,027
2022-11-21 $33.39 $33.49 $32.77 $33.42 $33.24 4,792,439
2022-11-18 $33.19 $33.74 $33.05 $33.59 $33.59 4,417,744
2022-11-17 $33.13 $33.45 $32.84 $33.30 $33.30 6,993,251
2022-11-16 $33.95 $34.23 $33.65 $33.68 $33.68 5,240,590
2022-11-15 $35.13 $35.17 $33.86 $34.12 $34.12 9,165,194
2022-11-14 $34.47 $35.02 $34.24 $34.68 $34.68 5,834,726
2022-11-11 $34.49 $34.87 $34.12 $34.68 $34.68 7,375,771
2022-11-10 $33.98 $34.75 $33.32 $34.59 $34.59 13,930,119
2022-11-09 $32.72 $33.16 $31.75 $31.86 $31.86 9,148,985
2022-11-08 $31.49 $33.34 $31.21 $32.86 $32.86 13,526,663
2022-11-07 $31.28 $31.58 $30.85 $31.46 $31.46 6,583,262
2022-11-04 $29.82 $31.25 $29.77 $31.24 $31.24 19,112,394
2022-11-03 $28.11 $28.82 $27.85 $28.23 $28.23 8,390,566
2022-11-02 $30.52 $30.76 $28.46 $28.46 $28.46 12,389,519
2022-11-01 $30.37 $30.77 $30.19 $30.41 $30.41 7,500,858
2022-10-31 $29.43 $29.90 $29.23 $29.50 $29.50 6,057,991
2022-10-28 $29.65 $29.95 $29.21 $29.95 $29.95 5,206,733
2022-10-27 $30.86 $31.09 $30.08 $30.08 $30.08 9,127,567
2022-10-26 $30.18 $31.13 $30.17 $30.79 $30.79 7,449,544
2022-10-25 $29.36 $30.09 $29.36 $29.88 $29.88 6,441,776
2022-10-24 $29.41 $29.44 $28.72 $29.26 $29.26 6,966,441
2022-10-21 $28.35 $29.85 $28.16 $29.85 $29.85 12,998,542
2022-10-20 $27.92 $29.00 $27.77 $28.20 $28.20 8,490,640
2022-10-19 $28.20 $28.39 $27.62 $27.79 $27.79 7,722,713
2022-10-18 $29.06 $29.19 $28.45 $28.81 $28.81 4,297,018
2022-10-17 $28.73 $29.15 $28.56 $28.71 $28.71 8,958,760
2022-10-14 $29.03 $29.07 $27.69 $27.75 $27.75 11,734,542
2022-10-13 $28.21 $29.46 $27.69 $29.31 $29.31 10,970,485
2022-10-12 $29.23 $29.85 $28.87 $29.70 $29.70 6,806,560
2022-10-11 $29.51 $30.32 $29.13 $29.17 $29.17 6,577,134
2022-10-10 $29.51 $30.11 $29.27 $29.55 $29.55 6,091,942
2022-10-07 $31.11 $31.36 $29.92 $30.03 $30.03 8,748,579
2022-10-06 $31.18 $31.70 $30.82 $31.67 $31.67 5,614,895
2022-10-05 $31.09 $31.41 $30.37 $31.37 $31.37 8,835,296
2022-10-04 $31.62 $32.35 $31.30 $31.93 $31.93 9,168,827
2022-10-03 $30.01 $31.00 $29.85 $30.99 $30.99 12,207,053
2022-09-30 $28.53 $29.92 $28.36 $29.46 $29.46 8,628,272
2022-09-29 $28.02 $28.65 $27.56 $28.61 $28.61 7,781,813
2022-09-28 $26.88 $28.38 $26.82 $28.36 $28.36 14,878,691
2022-09-27 $26.59 $27.07 $26.21 $26.29 $26.29 9,460,700
2022-09-26 $26.94 $27.25 $25.80 $26.13 $26.13 13,797,717
2022-09-23 $27.95 $28.01 $26.76 $27.01 $27.01 14,052,721
2022-09-22 $29.35 $29.81 $28.76 $28.88 $28.88 5,775,115
2022-09-21 $29.36 $30.28 $28.68 $29.23 $29.23 9,503,894
2022-09-20 $29.42 $29.50 $28.81 $29.09 $29.09 7,377,448
2022-09-19 $28.77 $30.04 $28.64 $30.04 $30.04 8,117,565
2022-09-16 $28.79 $29.88 $28.46 $29.29 $29.29 8,210,704
2022-09-15 $30.01 $30.47 $29.09 $29.32 $29.32 11,690,852
2022-09-14 $30.42 $30.88 $30.32 $30.37 $30.37 5,615,402
2022-09-13 $30.59 $31.36 $30.24 $30.25 $30.25 10,090,349
2022-09-12 $31.79 $32.20 $31.49 $31.77 $31.77 7,572,680
2022-09-09 $30.31 $31.14 $30.30 $31.14 $31.14 7,968,405
2022-09-08 $29.67 $30.06 $29.31 $29.93 $29.93 6,739,755
2022-09-07 $28.64 $30.11 $28.37 $29.97 $29.97 9,804,917
2022-09-06 $29.31 $29.83 $28.62 $28.62 $28.62 7,596,648
2022-09-02 $28.84 $29.76 $28.46 $29.29 $29.29 10,682,753
2022-09-01 $28.86 $28.89 $28.08 $28.19 $28.19 13,439,889
2022-08-31 $29.52 $30.05 $29.37 $29.61 $29.61 7,568,294
2022-08-30 $30.40 $30.45 $29.42 $29.58 $29.58 7,693,584
2022-08-29 $30.75 $31.35 $30.39 $30.54 $30.54 6,423,736
2022-08-26 $32.37 $32.59 $30.71 $30.94 $30.94 10,838,854
2022-08-25 $32.66 $32.75 $32.18 $32.61 $32.61 3,050,565
2022-08-24 $31.62 $32.40 $31.39 $32.40 $32.40 4,460,525
2022-08-23 $31.18 $32.53 $31.16 $31.84 $31.84 7,463,798
2022-08-22 $30.91 $31.32 $30.67 $31.19 $31.19 5,666,206
2022-08-19 $31.99 $32.03 $31.28 $31.33 $31.33 5,884,062
2022-08-18 $32.22 $32.50 $31.89 $32.32 $32.32 3,443,091
2022-08-17 $33.23 $33.30 $31.99 $32.08 $32.08 10,381,836
2022-08-16 $33.42 $33.72 $33.21 $33.60 $33.60 5,863,412
2022-08-15 $33.58 $33.78 $33.15 $33.69 $33.69 6,897,072
2022-08-12 $33.97 $34.64 $33.82 $34.53 $34.53 5,985,066
2022-08-11 $34.53 $34.73 $33.61 $33.65 $33.65 6,399,613
2022-08-10 $34.70 $35.26 $34.14 $34.39 $34.39 6,535,485
2022-08-09 $34.82 $34.90 $33.88 $34.35 $34.35 5,666,751
2022-08-08 $34.27 $35.01 $34.24 $34.72 $34.72 6,736,129
2022-08-05 $32.99 $33.77 $32.57 $33.74 $33.74 7,772,617
2022-08-04 $32.87 $34.44 $32.61 $34.06 $34.06 9,978,377
2022-08-03 $33.37 $33.41 $32.20 $32.48 $32.48 8,123,766
2022-08-02 $33.63 $34.35 $33.03 $33.05 $33.05 7,021,650
2022-08-01 $33.60 $33.83 $33.16 $33.50 $33.50 5,120,502
2022-07-29 $33.38 $33.75 $32.52 $33.62 $33.62 10,648,320
2022-07-28 $32.93 $33.55 $32.46 $33.10 $33.10 11,772,819
2022-07-27 $31.02 $32.23 $30.58 $32.01 $32.01 10,424,527
2022-07-26 $30.52 $31.08 $30.42 $30.88 $30.88 4,776,642
2022-07-25 $30.84 $30.98 $30.05 $30.51 $30.51 7,778,193
2022-07-22 $31.41 $32.39 $30.73 $30.78 $30.78 8,129,810
2022-07-21 $30.52 $31.29 $30.20 $31.22 $31.22 7,876,944
2022-07-20 $31.13 $31.43 $30.28 $30.30 $30.30 6,613,341
2022-07-19 $30.86 $31.49 $30.62 $31.09 $31.09 6,861,250
2022-07-18 $30.60 $31.10 $30.37 $30.38 $30.38 6,824,020
2022-07-15 $30.30 $30.40 $29.29 $30.04 $30.04 6,692,523
2022-07-14 $29.91 $30.19 $28.88 $30.02 $30.02 12,705,498
2022-07-13 $30.04 $31.76 $29.95 $31.27 $31.27 10,685,064
2022-07-12 $30.64 $31.04 $29.94 $30.21 $30.21 8,488,484
2022-07-11 $30.78 $31.41 $30.57 $30.64 $30.64 8,467,780
2022-07-08 $31.38 $31.81 $30.73 $31.21 $31.21 5,846,883
2022-07-07 $30.98 $31.89 $30.84 $31.37 $31.37 6,398,265
2022-07-06 $31.00 $31.29 $29.82 $30.67 $30.67 8,244,665
2022-07-05 $32.46 $32.56 $30.49 $31.07 $31.07 11,897,923
2022-07-01 $31.44 $33.27 $31.23 $33.05 $33.05 9,333,570
2022-06-30 $33.02 $33.13 $31.94 $32.00 $32.00 8,133,613
2022-06-29 $34.40 $34.40 $32.96 $33.24 $33.24 5,655,866
2022-06-28 $35.28 $35.42 $33.83 $33.91 $33.91 7,064,236
2022-06-27 $35.17 $35.37 $34.52 $35.24 $35.24 8,080,079
2022-06-24 $34.40 $35.69 $34.15 $35.58 $35.58 8,599,094
2022-06-23 $35.82 $36.01 $33.98 $34.30 $34.30 10,679,233
2022-06-22 $36.56 $37.21 $35.95 $35.99 $35.99 5,629,814
2022-06-21 $36.77 $37.43 $36.35 $36.75 $36.75 4,174,340
2022-06-17 $37.22 $37.31 $36.36 $36.76 $36.76 6,255,581
2022-06-16 $36.43 $37.81 $35.81 $37.51 $37.51 7,735,146
2022-06-15 $37.00 $37.52 $35.81 $37.04 $37.04 9,130,222
2022-06-14 $37.05 $37.08 $35.68 $36.07 $36.07 7,700,934
2022-06-13 $38.29 $38.63 $37.00 $37.03 $37.03 14,172,533
2022-06-10 $37.97 $40.54 $37.43 $40.31 $40.31 11,076,903
2022-06-09 $39.90 $39.90 $38.45 $38.49 $38.49 7,249,074
2022-06-08 $40.14 $40.57 $39.72 $40.13 $40.13 3,955,770
2022-06-07 $39.97 $40.69 $39.87 $40.52 $40.52 2,731,077
2022-06-06 $41.39 $41.56 $39.92 $40.13 $40.13 4,748,994
2022-06-03 $41.36 $41.81 $40.70 $40.87 $40.87 7,042,009
2022-06-02 $40.09 $42.19 $40.06 $41.97 $41.97 9,493,781
2022-06-01 $39.65 $39.96 $39.10 $39.59 $39.59 4,562,140
2022-05-31 $40.18 $40.65 $38.91 $39.21 $39.21 7,021,587
2022-05-27 $40.13 $40.27 $39.50 $39.87 $39.87 3,706,833
2022-05-26 $39.45 $40.26 $39.36 $39.67 $39.67 4,397,834
2022-05-25 $39.78 $40.04 $39.12 $39.81 $39.81 5,438,427
2022-05-24 $39.80 $40.54 $39.31 $40.27 $40.27 5,565,744
2022-05-23 $39.94 $40.07 $39.11 $39.45 $39.45 3,996,211
2022-05-20 $39.60 $39.70 $38.63 $39.09 $39.09 5,494,771
2022-05-19 $38.13 $39.78 $38.12 $39.54 $39.54 10,792,519
2022-05-18 $37.81 $37.97 $36.90 $36.98 $36.98 5,591,011
2022-05-17 $38.06 $38.37 $37.41 $37.78 $37.78 5,790,301
2022-05-16 $37.11 $37.62 $36.87 $37.46 $37.46 5,881,001
2022-05-13 $35.60 $37.47 $35.59 $37.10 $37.10 11,496,103
2022-05-12 $36.80 $36.91 $35.08 $35.70 $35.70 12,935,792
2022-05-11 $38.68 $39.42 $37.72 $37.75 $37.75 8,021,509
2022-05-10 $39.17 $39.56 $37.16 $37.69 $37.69 7,673,769
2022-05-09 $40.20 $40.26 $38.37 $38.38 $38.38 12,436,880
2022-05-06 $42.05 $42.31 $41.25 $41.45 $41.45 5,956,793
2022-05-05 $44.42 $44.42 $41.54 $42.10 $42.10 8,625,115
2022-05-04 $42.83 $44.09 $42.21 $43.94 $43.94 7,482,288
2022-05-03 $42.21 $43.48 $42.21 $43.16 $43.16 5,477,879
2022-05-02 $41.87 $42.27 $41.23 $42.14 $42.14 7,587,005
2022-04-29 $44.09 $44.40 $42.94 $42.95 $42.95 5,669,644
2022-04-28 $42.60 $43.80 $42.17 $43.65 $43.65 7,130,880
2022-04-27 $42.71 $43.30 $42.33 $42.37 $42.37 4,514,290
2022-04-26 $44.23 $44.38 $42.65 $42.67 $42.67 5,609,907
2022-04-25 $43.97 $44.45 $42.79 $43.89 $43.89 10,508,817
2022-04-22 $46.58 $47.10 $45.38 $45.61 $45.61 9,443,258
2022-04-21 $49.19 $49.31 $46.89 $47.36 $47.36 10,687,061
2022-04-20 $49.38 $50.21 $48.86 $50.14 $50.14 3,934,501
2022-04-19 $49.92 $50.28 $49.01 $49.32 $49.32 6,771,170
2022-04-18 $51.75 $51.92 $50.65 $50.68 $50.68 4,952,681
2022-04-14 $50.55 $51.10 $50.03 $51.03 $51.03 5,228,769
2022-04-13 $49.48 $50.87 $49.44 $50.65 $50.65 6,640,943
2022-04-12 $49.13 $49.98 $48.59 $48.97 $48.97 6,641,926
2022-04-11 $49.18 $49.21 $47.63 $48.29 $48.29 5,678,799
2022-04-08 $47.35 $48.67 $47.35 $48.42 $48.42 6,030,253
2022-04-07 $46.64 $47.48 $46.30 $47.17 $47.17 5,331,623
2022-04-06 $46.71 $46.99 $45.89 $46.40 $46.40 4,507,374
2022-04-05 $48.51 $49.06 $46.49 $46.59 $46.59 7,457,342
2022-04-04 $48.70 $48.89 $47.68 $48.22 $48.22 3,910,138
2022-04-01 $46.61 $48.23 $46.52 $48.20 $48.20 8,033,444
2022-03-31 $47.43 $47.78 $46.84 $46.87 $46.87 4,402,078
2022-03-30 $47.11 $47.93 $46.84 $47.22 $47.22 4,682,006
2022-03-29 $45.42 $46.98 $45.06 $46.94 $46.94 5,502,949
2022-03-28 $47.28 $47.52 $46.15 $46.28 $46.28 9,704,781
2022-03-25 $47.83 $48.34 $47.60 $48.26 $48.26 3,909,373
2022-03-24 $48.48 $49.23 $47.95 $48.05 $48.05 6,664,776
2022-03-23 $47.48 $48.36 $47.12 $48.33 $48.33 7,914,268
2022-03-22 $47.49 $47.71 $46.55 $47.11 $47.11 6,395,903
2022-03-21 $47.14 $48.48 $47.07 $47.99 $47.99 8,753,098
2022-03-18 $46.98 $47.60 $46.43 $47.06 $47.06 8,908,896
2022-03-17 $46.59 $48.42 $46.59 $47.49 $47.49 12,164,397
2022-03-16 $45.71 $46.16 $44.61 $46.11 $46.11 8,243,662
2022-03-15 $44.40 $46.47 $44.17 $45.81 $45.81 7,728,083
2022-03-14 $46.83 $46.99 $45.03 $45.32 $45.32 14,117,278
2022-03-11 $47.48 $48.22 $47.22 $47.64 $47.64 8,813,190
2022-03-10 $47.93 $48.86 $47.73 $48.56 $48.56 11,004,353
2022-03-09 $46.18 $47.88 $46.02 $47.56 $47.56 10,539,171
2022-03-08 $48.42 $50.29 $47.26 $47.97 $47.97 20,233,261
2022-03-07 $46.80 $48.04 $46.47 $47.56 $47.56 12,153,169
2022-03-04 $45.60 $46.79 $45.52 $46.57 $46.57 9,631,438
2022-03-03 $45.15 $45.40 $44.41 $45.36 $45.36 5,832,393
2022-03-02 $44.70 $45.29 $44.38 $45.15 $45.15 9,275,622
2022-03-01 $43.57 $45.36 $43.43 $45.34 $45.34 11,603,743
2022-02-28 $43.65 $43.65 $42.62 $43.13 $43.13 6,124,438
2022-02-25 $41.97 $43.04 $41.62 $42.92 $42.92 6,624,314
2022-02-24 $45.14 $45.16 $41.73 $42.41 $42.41 17,046,004
2022-02-23 $42.17 $43.79 $42.17 $43.40 $43.40 9,451,994
2022-02-22 $42.87 $43.06 $41.88 $42.14 $42.14 6,084,415
2022-02-18 $43.31 $43.41 $42.41 $42.76 $42.76 9,790,997
2022-02-17 $43.26 $43.97 $42.74 $43.48 $43.48 11,343,482
2022-02-16 $41.63 $42.83 $41.63 $42.67 $42.67 7,428,558
2022-02-15 $40.87 $41.63 $40.28 $41.47 $41.47 6,643,126
2022-02-14 $41.58 $42.01 $41.30 $41.96 $41.96 6,882,851
2022-02-11 $39.17 $41.81 $39.12 $41.42 $41.42 16,857,381
2022-02-10 $39.65 $40.72 $38.86 $39.08 $39.08 9,230,123
2022-02-09 $40.32 $40.58 $39.87 $40.02 $40.02 5,921,044
2022-02-08 $39.49 $40.12 $39.35 $40.10 $40.10 4,810,817
2022-02-07 $38.50 $39.94 $38.40 $39.72 $39.72 7,730,499
2022-02-04 $37.63 $38.39 $37.59 $38.18 $38.18 4,828,636
2022-02-03 $38.25 $38.48 $37.43 $37.78 $37.78 6,760,675
2022-02-02 $39.10 $39.36 $38.43 $38.72 $38.72 4,958,349
2022-02-01 $38.78 $39.21 $38.20 $38.88 $38.88 5,614,960
2022-01-31 $37.47 $38.38 $37.26 $38.33 $38.33 7,145,251
2022-01-28 $37.19 $37.26 $36.55 $37.13 $37.13 7,545,690
2022-01-27 $38.16 $38.81 $37.45 $37.46 $37.46 10,823,112
2022-01-26 $40.35 $40.83 $38.39 $38.87 $38.87 13,987,872
2022-01-25 $39.76 $41.07 $39.35 $40.81 $40.81 9,117,620
2022-01-24 $40.61 $40.61 $39.03 $40.41 $40.41 11,096,210
2022-01-21 $42.47 $42.48 $40.88 $41.06 $41.06 10,133,073
2022-01-20 $43.29 $43.40 $42.25 $42.33 $42.33 9,469,877
2022-01-19 $40.62 $43.04 $40.50 $42.89 $42.89 17,585,748
2022-01-18 $40.28 $40.93 $39.85 $40.02 $40.02 6,575,753
2022-01-14 $41.14 $41.14 $40.13 $40.47 $40.47 8,123,794
2022-01-13 $41.46 $41.71 $40.95 $40.99 $40.99 4,697,459
2022-01-12 $40.81 $41.64 $40.63 $41.61 $41.61 6,151,303
2022-01-11 $39.70 $40.75 $39.30 $40.71 $40.71 7,174,717
2022-01-10 $38.95 $39.63 $38.47 $39.62 $39.62 5,275,655
2022-01-07 $39.10 $39.42 $38.63 $39.24 $39.24 5,560,073
2022-01-06 $39.40 $39.78 $38.77 $38.77 $38.77 9,988,872
2022-01-05 $41.65 $42.22 $40.20 $40.32 $40.32 8,230,149
2022-01-04 $41.34 $42.03 $41.13 $41.36 $41.36 4,475,823
2022-01-03 $41.27 $41.49 $40.95 $41.03 $41.03 6,289,869
2021-12-31 $41.77 $42.00 $41.47 $41.93 $41.93 3,631,927
2021-12-30 $40.93 $41.62 $40.91 $41.55 $41.55 4,325,765
2021-12-29 $40.61 $41.47 $40.61 $40.96 $40.96 3,378,500
2021-12-28 $41.57 $42.05 $41.02 $41.05 $41.05 4,062,795
2021-12-27 $41.62 $41.94 $41.30 $41.53 $41.53 3,041,906
2021-12-23 $41.33 $41.74 $40.87 $41.61 $41.61 4,877,846
2021-12-22 $40.65 $41.34 $40.14 $41.29 $41.29 5,484,884
2021-12-21 $40.38 $40.59 $39.89 $40.43 $40.43 4,429,330
2021-12-20 $39.70 $39.90 $39.10 $39.87 $39.87 6,330,546
2021-12-17 $41.06 $41.44 $40.46 $40.48 $39.74 7,700,163
2021-12-16 $39.74 $40.98 $39.72 $40.95 $40.20 11,073,310
2021-12-15 $39.42 $39.42 $37.86 $38.95 $38.24 18,198,458
2021-12-14 $39.58 $40.33 $39.47 $39.54 $38.81 7,360,568
2021-12-13 $40.81 $41.14 $40.32 $40.47 $39.73 4,465,697
2021-12-10 $41.25 $41.26 $40.42 $40.57 $39.83 5,043,979
2021-12-09 $41.67 $41.70 $40.58 $40.73 $39.98 6,461,720
2021-12-08 $41.68 $42.11 $41.49 $41.98 $41.21 4,529,823
2021-12-07 $41.12 $42.08 $41.12 $41.76 $40.99 8,900,843
2021-12-06 $40.38 $41.12 $39.99 $41.06 $40.31 6,148,959
2021-12-03 $40.69 $40.75 $39.78 $40.59 $39.85 8,502,422
2021-12-02 $41.11 $41.16 $39.90 $40.60 $39.85 7,400,470
2021-12-01 $43.09 $43.54 $40.93 $41.08 $40.33 11,747,588
2021-11-30 $43.16 $44.21 $42.18 $42.69 $41.91 8,947,960
2021-11-29 $42.92 $43.18 $42.46 $43.09 $42.30 4,496,339
2021-11-26 $44.26 $44.26 $42.17 $42.92 $42.13 7,768,605
2021-11-24 $43.54 $44.29 $43.49 $44.11 $43.30 4,108,287
2021-11-23 $43.99 $44.52 $43.43 $43.98 $43.17 6,856,664
2021-11-22 $45.00 $45.66 $44.23 $44.90 $44.08 9,423,224
2021-11-19 $46.93 $47.26 $45.89 $45.92 $45.08 6,503,590
2021-11-18 $47.25 $47.60 $46.76 $46.95 $46.09 3,554,116
2021-11-17 $47.46 $48.03 $47.13 $47.38 $46.51 5,046,702
2021-11-16 $47.83 $48.17 $46.89 $46.96 $46.10 6,902,044
2021-11-15 $47.95 $48.11 $47.33 $47.93 $47.05 3,918,909
2021-11-12 $47.73 $48.25 $47.20 $47.99 $47.11 7,155,764
2021-11-11 $47.37 $48.04 $47.05 $47.87 $46.99 8,624,697
2021-11-10 $47.03 $47.44 $46.12 $46.46 $45.61 9,374,224
2021-11-09 $45.40 $46.01 $44.75 $45.93 $45.09 6,315,580
2021-11-08 $45.11 $45.40 $44.89 $45.19 $44.36 5,307,517
2021-11-05 $43.73 $44.75 $43.25 $44.75 $43.93 7,939,943
2021-11-04 $44.15 $44.68 $43.24 $43.28 $42.49 4,513,876
2021-11-03 $42.30 $43.76 $42.12 $43.55 $42.75 6,128,659
2021-11-02 $43.33 $43.33 $42.43 $42.88 $42.09 5,210,003
2021-11-01 $43.47 $43.85 $42.85 $43.65 $42.85 3,692,583
2021-10-29 $43.77 $43.89 $43.14 $43.27 $42.48 6,723,894
2021-10-28 $45.09 $45.27 $44.39 $44.47 $43.65 4,312,428
2021-10-27 $45.08 $45.52 $44.82 $45.05 $44.22 4,765,984
2021-10-26 $45.05 $45.31 $44.77 $45.25 $44.42 5,227,879
2021-10-25 $45.05 $45.75 $44.76 $45.47 $44.64 6,298,433
2021-10-22 $44.57 $45.73 $44.03 $44.44 $43.62 7,901,049
2021-10-21 $44.07 $44.22 $43.69 $43.92 $43.11 4,259,877
2021-10-20 $43.98 $44.76 $43.65 $44.25 $43.44 6,416,434
2021-10-19 $44.11 $44.17 $43.15 $43.42 $42.62 5,798,042
2021-10-18 $43.57 $43.68 $43.06 $43.07 $42.28 4,990,242
2021-10-15 $43.20 $44.15 $42.83 $43.58 $42.78 6,563,634
2021-10-14 $43.79 $44.06 $43.47 $43.99 $43.18 5,919,866
2021-10-13 $42.00 $43.34 $41.96 $43.15 $42.36 9,092,809
2021-10-12 $40.84 $41.76 $40.66 $41.70 $40.93 9,112,258
2021-10-11 $40.91 $41.57 $40.61 $40.62 $39.87 3,411,072
2021-10-08 $41.32 $41.59 $40.60 $40.78 $40.03 7,462,294
2021-10-07 $39.81 $40.78 $39.74 $40.18 $39.44 6,379,321
2021-10-06 $38.86 $39.99 $38.71 $39.96 $39.23 6,611,616
2021-10-05 $38.63 $39.22 $38.09 $39.18 $38.46 4,900,969
2021-10-04 $38.38 $39.25 $38.37 $38.76 $38.05 5,718,059
2021-10-01 $38.62 $38.63 $37.97 $38.35 $37.65 3,115,524
2021-09-30 $37.92 $38.98 $37.71 $38.34 $37.64 7,374,728
2021-09-29 $38.41 $38.50 $37.31 $37.42 $36.73 8,412,959
2021-09-28 $38.45 $38.75 $38.02 $38.51 $37.80 5,957,761
2021-09-27 $39.05 $39.74 $38.82 $38.89 $38.18 5,077,112
2021-09-24 $38.88 $39.39 $38.62 $38.93 $38.22 3,588,776
2021-09-23 $39.84 $39.98 $39.16 $39.17 $38.45 6,219,860
2021-09-22 $40.14 $41.22 $39.98 $40.02 $39.29 7,266,217
2021-09-21 $40.37 $40.71 $39.74 $39.86 $39.13 4,949,017
2021-09-20 $39.94 $40.02 $39.30 $39.92 $39.19 7,358,025
2021-09-17 $40.58 $40.71 $40.14 $40.48 $39.74 6,402,647
2021-09-16 $41.20 $41.27 $40.17 $40.83 $40.08 11,147,746
2021-09-15 $42.16 $42.87 $42.10 $42.50 $41.72 4,285,262
2021-09-14 $42.55 $42.89 $42.01 $42.55 $41.77 4,373,098
2021-09-13 $41.15 $42.75 $41.02 $42.37 $41.59 12,348,985
2021-09-10 $41.79 $41.88 $40.83 $40.91 $40.16 5,750,894
2021-09-09 $42.44 $42.45 $41.33 $41.60 $40.84 7,303,087
2021-09-08 $42.37 $42.42 $41.62 $42.08 $41.31 4,949,362
2021-09-07 $43.35 $43.66 $42.32 $42.35 $41.57 9,018,118
2021-09-03 $43.42 $44.39 $43.36 $43.98 $43.17 9,249,128
2021-09-02 $42.81 $43.08 $42.41 $42.62 $41.84 4,015,420
2021-09-01 $43.37 $43.50 $42.73 $42.83 $42.04 3,998,627
2021-08-31 $42.59 $43.20 $42.42 $43.11 $42.32 6,687,990
2021-08-30 $43.15 $43.30 $42.27 $42.45 $41.67 5,182,839
2021-08-27 $41.08 $43.29 $41.00 $43.08 $42.29 11,067,779
2021-08-26 $41.09 $41.86 $40.96 $41.15 $40.39 3,350,061
2021-08-25 $41.87 $41.87 $41.09 $41.43 $40.67 5,615,174
2021-08-24 $42.15 $42.31 $41.73 $42.12 $41.35 3,143,932
2021-08-23 $40.85 $42.16 $40.76 $41.89 $41.12 11,482,192
2021-08-20 $39.66 $40.16 $39.51 $39.69 $38.96 3,373,883
2021-08-19 $40.67 $40.71 $39.64 $39.81 $39.08 7,777,378
2021-08-18 $41.63 $41.70 $40.30 $40.76 $40.01 5,758,245
2021-08-17 $42.18 $42.49 $41.17 $41.51 $40.75 5,448,245
2021-08-16 $42.68 $42.94 $42.22 $42.40 $41.62 5,005,582
2021-08-13 $42.43 $43.05 $42.29 $42.85 $42.06 7,465,548
2021-08-12 $42.41 $42.45 $41.51 $41.85 $41.08 6,314,034
2021-08-11 $42.23 $42.94 $42.18 $42.68 $41.90 6,853,691
2021-08-10 $41.93 $42.19 $41.44 $41.64 $40.88 6,209,380
2021-08-09 $42.99 $43.16 $41.94 $41.98 $41.21 10,359,656
2021-08-06 $43.54 $43.94 $42.98 $43.60 $42.80 7,685,283
2021-08-05 $45.49 $45.62 $44.63 $44.77 $43.95 4,754,514
2021-08-04 $46.51 $47.10 $45.32 $45.40 $44.57 4,906,076
2021-08-03 $45.70 $46.00 $45.37 $45.98 $45.14 3,999,829
2021-08-02 $45.85 $45.98 $45.46 $45.61 $44.77 2,833,634
2021-07-30 $45.72 $46.37 $45.32 $45.83 $44.99 4,209,180
2021-07-29 $45.90 $46.58 $45.72 $46.11 $45.26 6,724,062
2021-07-28 $43.73 $44.99 $43.70 $44.95 $44.13 5,562,936
2021-07-27 $44.18 $44.30 $43.43 $44.01 $43.20 4,190,727
2021-07-26 $43.59 $44.63 $43.47 $44.31 $43.50 4,506,674
2021-07-23 $43.95 $44.12 $43.39 $43.63 $42.83 3,304,747
2021-07-22 $44.45 $44.49 $43.56 $44.06 $43.25 3,367,828
2021-07-21 $43.22 $44.70 $43.07 $44.50 $43.68 6,563,779
2021-07-20 $43.60 $44.15 $43.15 $43.51 $42.71 4,402,506
2021-07-19 $44.13 $44.44 $43.06 $43.38 $42.58 8,016,006
2021-07-16 $46.50 $46.51 $44.77 $44.87 $44.05 8,811,078
2021-07-15 $46.80 $46.98 $46.39 $46.77 $45.91 4,114,484
2021-07-14 $47.01 $47.23 $46.33 $46.72 $45.86 7,186,513
2021-07-13 $45.59 $46.91 $45.52 $45.91 $45.07 6,412,832
2021-07-12 $46.32 $46.74 $45.50 $45.55 $44.71 8,695,981
2021-07-09 $45.81 $46.81 $45.76 $46.62 $45.76 5,690,407
2021-07-08 $46.87 $47.04 $45.25 $45.53 $44.69 6,525,834
2021-07-07 $47.33 $47.45 $46.49 $46.89 $46.03 3,998,240
2021-07-06 $48.23 $48.38 $46.65 $47.03 $46.17 7,315,070
2021-07-02 $47.42 $47.72 $46.72 $47.46 $46.59 4,851,348
2021-07-01 $47.32 $47.34 $46.18 $46.68 $45.82 2,821,728
2021-06-30 $45.79 $46.97 $45.68 $46.75 $45.89 5,153,277
2021-06-29 $45.63 $46.47 $45.51 $45.83 $44.99 6,362,671
2021-06-28 $47.22 $47.43 $46.19 $46.41 $45.56 6,398,088
2021-06-25 $48.54 $48.60 $47.33 $47.43 $46.56 3,964,220
2021-06-24 $48.27 $48.38 $47.57 $47.87 $46.99 3,380,540
2021-06-23 $48.47 $49.00 $47.56 $47.57 $46.70 8,553,256
2021-06-22 $47.93 $48.23 $47.68 $47.89 $47.01 6,784,293
2021-06-21 $48.35 $48.59 $47.61 $48.32 $47.43 6,421,155
2021-06-18 $48.79 $49.43 $47.67 $47.73 $46.85 7,429,881
2021-06-17 $49.55 $50.30 $48.59 $48.79 $47.89 13,434,988
2021-06-16 $52.27 $52.94 $51.21 $51.22 $50.28 7,634,248
2021-06-15 $53.03 $53.09 $52.02 $52.28 $51.32 5,223,568
2021-06-14 $52.20 $53.49 $52.03 $52.99 $52.02 4,871,053
2021-06-11 $53.90 $54.21 $53.14 $53.21 $52.23 6,374,808
2021-06-10 $52.82 $54.37 $52.45 $54.32 $53.32 8,597,343
2021-06-09 $53.10 $53.52 $52.62 $52.68 $51.71 3,408,612
2021-06-08 $53.08 $53.58 $52.77 $52.81 $51.84 4,550,831
2021-06-07 $53.38 $53.82 $52.95 $53.61 $52.63 4,998,867
2021-06-04 $53.33 $53.99 $53.26 $53.68 $52.69 5,426,311
2021-06-03 $53.65 $53.65 $52.60 $52.65 $51.68 10,947,714
2021-06-02 $55.23 $55.53 $54.73 $55.18 $54.17 4,317,112
2021-06-01 $55.26 $55.79 $54.70 $54.89 $53.88 7,171,635
2021-05-28 $53.85 $54.74 $53.66 $54.71 $53.71 4,665,668
2021-05-27 $54.08 $54.34 $53.62 $54.09 $53.10 5,580,381
2021-05-26 $54.62 $55.26 $53.93 $54.18 $53.19 6,566,629
2021-05-25 $54.16 $54.89 $53.37 $54.47 $53.47 6,913,941
2021-05-24 $54.11 $54.52 $53.88 $54.32 $53.32 3,931,092
2021-05-21 $54.24 $54.53 $53.24 $53.87 $52.88 5,183,121
2021-05-20 $53.46 $54.28 $53.09 $54.01 $53.02 5,953,460
2021-05-19 $53.26 $54.45 $52.41 $53.10 $52.13 9,879,251
2021-05-18 $54.23 $54.39 $53.11 $53.88 $52.89 6,111,027
2021-05-17 $51.57 $54.36 $51.42 $53.81 $52.82 12,842,456
2021-05-14 $50.02 $51.18 $50.02 $51.11 $50.17 8,361,883
2021-05-13 $49.89 $50.25 $49.26 $49.48 $48.57 5,144,630
2021-05-12 $51.14 $51.70 $49.94 $50.07 $49.15 8,613,865
2021-05-11 $49.84 $51.56 $49.57 $51.56 $50.61 5,949,046
2021-05-10 $52.60 $52.65 $50.81 $50.87 $49.94 6,223,397
2021-05-07 $51.42 $51.76 $50.80 $51.47 $50.53 8,602,019
2021-05-06 $49.09 $51.09 $49.04 $50.41 $49.48 12,303,565
2021-05-05 $48.65 $48.74 $48.32 $48.71 $47.82 2,116,309
2021-05-04 $49.46 $50.37 $48.14 $48.48 $47.59 7,894,511
2021-05-03 $48.37 $49.80 $48.26 $49.54 $48.63 8,624,597
2021-04-30 $47.96 $48.35 $47.37 $47.45 $46.58 5,081,675
2021-04-29 $48.77 $48.81 $47.67 $48.23 $47.34 9,010,901
2021-04-28 $48.22 $49.57 $47.95 $49.34 $48.43 4,764,554
2021-04-27 $49.91 $50.13 $48.76 $48.84 $47.94 4,265,762
2021-04-26 $49.97 $50.04 $49.42 $49.73 $48.82 2,152,313
2021-04-23 $50.40 $50.73 $49.64 $49.69 $48.78 3,815,799
2021-04-22 $50.68 $50.98 $49.72 $49.95 $49.03 5,698,690
2021-04-21 $49.92 $51.19 $49.71 $51.13 $50.19 6,599,732
2021-04-20 $49.11 $49.96 $49.02 $49.91 $48.99 3,443,240
2021-04-19 $50.10 $50.24 $49.17 $49.36 $48.45 4,842,489
2021-04-16 $50.41 $50.43 $49.79 $50.32 $49.40 5,213,876
2021-04-15 $48.50 $50.11 $48.30 $49.79 $48.88 7,548,887
2021-04-14 $48.31 $48.62 $47.69 $47.81 $46.93 3,777,974
2021-04-13 $48.03 $48.89 $47.96 $48.49 $47.60 4,463,790
2021-04-12 $48.19 $48.39 $47.19 $47.36 $46.49 4,999,742
2021-04-09 $47.95 $48.98 $47.80 $48.65 $47.76 4,678,645
2021-04-08 $48.15 $49.04 $48.07 $48.86 $47.96 6,649,708
2021-04-07 $47.68 $47.83 $47.08 $47.19 $46.32 6,559,620
2021-04-06 $47.13 $48.33 $47.13 $47.91 $47.03 8,933,843
2021-04-05 $46.82 $47.30 $46.38 $46.72 $45.86 6,319,482
2021-04-01 $45.81 $46.76 $45.68 $46.72 $45.86 8,104,660
2021-03-31 $43.74 $45.47 $43.69 $45.01 $44.18 15,931,134
2021-03-30 $44.11 $44.44 $43.24 $43.55 $42.75 8,896,485
2021-03-29 $45.38 $45.59 $44.48 $45.57 $44.73 4,835,589
2021-03-26 $45.19 $45.94 $45.10 $45.93 $45.09 3,785,984
2021-03-25 $45.16 $45.67 $44.67 $45.23 $44.40 3,963,370
2021-03-24 $46.00 $46.25 $45.18 $45.19 $44.36 4,745,359
2021-03-23 $47.19 $47.35 $45.73 $45.79 $44.95 8,277,739
2021-03-22 $48.06 $48.70 $47.65 $47.72 $46.84 6,143,952
2021-03-19 $47.89 $48.66 $47.69 $48.57 $47.68 5,998,387
2021-03-18 $47.79 $48.87 $47.54 $47.78 $46.90 6,608,138
2021-03-17 $47.16 $49.25 $46.83 $48.74 $47.85 8,666,502
2021-03-16 $47.94 $48.03 $47.28 $47.59 $46.72 4,998,656
2021-03-15 $47.47 $48.10 $47.30 $48.04 $47.16 6,081,807
2021-03-12 $45.84 $47.39 $45.64 $47.10 $46.24 6,378,334
2021-03-11 $46.75 $47.36 $46.43 $47.19 $46.32 4,775,913
2021-03-10 $46.63 $46.73 $46.02 $46.42 $45.57 5,538,204
2021-03-09 $46.54 $47.19 $45.89 $46.40 $45.55 8,418,729
2021-03-08 $45.13 $45.57 $44.61 $44.70 $43.88 6,387,452
2021-03-05 $45.24 $45.69 $44.00 $45.61 $44.77 8,384,134
2021-03-04 $45.43 $46.48 $44.12 $45.07 $44.24 8,937,349
2021-03-03 $45.67 $45.90 $44.38 $45.29 $44.46 7,256,885
2021-03-02 $45.10 $46.87 $45.09 $46.57 $45.72 8,381,886
2021-03-01 $46.54 $46.74 $44.87 $44.99 $44.16 7,072,233
2021-02-26 $47.35 $47.54 $45.07 $45.76 $44.92 11,630,505
2021-02-25 $48.89 $49.79 $47.35 $47.43 $46.56 11,468,038
2021-02-24 $48.49 $50.39 $48.12 $50.13 $49.21 5,888,692
2021-02-23 $49.68 $49.71 $47.91 $49.34 $48.43 7,474,705
2021-02-22 $48.29 $50.65 $48.20 $50.31 $49.39 11,842,771
2021-02-19 $47.73 $48.13 $47.20 $47.54 $46.67 5,346,963
2021-02-18 $48.09 $48.55 $47.04 $47.30 $46.43 5,947,701
2021-02-17 $48.43 $48.49 $47.86 $48.18 $47.30 6,495,102
2021-02-16 $49.15 $50.38 $49.09 $49.27 $48.37 6,958,828
2021-02-12 $49.63 $51.01 $49.25 $50.25 $49.33 5,842,827
2021-02-11 $51.20 $51.47 $49.76 $50.10 $49.18 6,300,626
2021-02-10 $51.52 $51.67 $50.39 $51.02 $50.08 3,745,285
2021-02-09 $51.49 $51.50 $50.39 $50.82 $49.89 4,967,353
2021-02-08 $51.30 $51.64 $50.74 $51.18 $50.24 5,241,396
2021-02-05 $49.91 $50.53 $49.43 $50.37 $49.45 6,066,125
2021-02-04 $48.86 $49.52 $48.28 $49.42 $48.51 7,147,820
2021-02-03 $50.60 $50.86 $50.10 $50.42 $49.49 2,946,405
2021-02-02 $51.33 $51.48 $50.06 $50.20 $49.28 9,893,982
2021-02-01 $53.21 $54.32 $51.86 $52.96 $51.99 13,503,265
2021-01-29 $51.99 $52.31 $49.89 $50.08 $49.16 7,036,730
2021-01-28 $50.11 $51.44 $48.89 $50.20 $49.28 10,815,359
2021-01-27 $49.23 $49.33 $47.59 $48.01 $47.13 9,143,699
2021-01-26 $49.98 $50.73 $49.78 $50.04 $49.12 3,199,849
2021-01-25 $50.65 $51.02 $49.47 $49.92 $49.00 5,981,833
2021-01-22 $49.85 $50.84 $49.32 $50.34 $49.42 6,376,396
2021-01-21 $52.10 $52.14 $50.79 $51.37 $50.43 5,879,781
2021-01-20 $50.98 $52.34 $50.79 $52.06 $51.10 9,149,652
2021-01-19 $50.44 $50.60 $49.55 $50.03 $49.11 5,851,675
2021-01-15 $51.18 $51.27 $49.33 $49.35 $48.44 11,379,481
2021-01-14 $52.07 $52.70 $51.62 $51.89 $50.94 5,916,229
2021-01-13 $52.36 $52.95 $51.84 $51.89 $50.94 5,106,426
2021-01-12 $52.64 $52.74 $51.46 $52.66 $51.69 6,997,860
2021-01-11 $52.60 $53.41 $52.36 $52.48 $51.52 9,098,213
2021-01-08 $55.70 $55.79 $52.53 $53.66 $52.68 15,663,441
2021-01-07 $57.29 $57.59 $56.40 $57.02 $55.97 5,534,610
2021-01-06 $57.27 $58.01 $56.17 $57.79 $56.73 8,785,051
2021-01-05 $58.51 $58.55 $57.31 $58.14 $57.07 6,995,215
2021-01-04 $57.09 $58.40 $56.38 $58.05 $56.98 16,375,911
2020-12-31 $54.96 $55.12 $53.73 $54.24 $53.24 6,064,801
2020-12-30 $53.23 $54.85 $53.16 $54.81 $53.80 7,742,164
2020-12-29 $53.60 $54.08 $52.74 $53.02 $52.05 6,130,340
2020-12-28 $54.45 $55.00 $53.11 $53.21 $52.23 5,269,653
2020-12-24 $52.97 $53.68 $52.76 $53.35 $52.37 2,495,142
2020-12-23 $52.48 $53.40 $52.48 $53.28 $52.30 5,490,243
2020-12-22 $53.85 $53.98 $51.63 $51.88 $50.93 10,766,907
2020-12-21 $53.59 $54.75 $53.43 $54.25 $53.25 7,124,091
2020-12-18 $55.46 $55.58 $54.34 $54.42 $52.59 6,917,083
2020-12-17 $54.70 $55.96 $54.50 $55.64 $53.77 9,735,814
2020-12-16 $52.17 $53.29 $51.58 $53.27 $51.48 7,498,501
2020-12-15 $50.87 $52.03 $50.79 $51.96 $50.21 9,439,386
2020-12-14 $50.80 $51.53 $49.77 $49.84 $48.17 7,128,428
2020-12-11 $51.58 $51.94 $50.90 $51.07 $49.35 5,517,066
2020-12-10 $51.40 $52.46 $51.13 $51.51 $49.78 4,991,845
2020-12-09 $52.52 $52.83 $50.81 $51.44 $49.71 8,205,968
2020-12-08 $53.80 $53.86 $52.96 $53.11 $51.33 3,665,152
2020-12-07 $51.54 $54.23 $51.53 $53.68 $51.88 7,751,394
2020-12-04 $52.10 $52.52 $51.39 $51.62 $49.89 5,418,964
2020-12-03 $52.83 $52.83 $51.57 $52.15 $50.40 5,001,958
2020-12-02 $52.60 $52.77 $51.80 $52.57 $50.80 8,370,809
2020-12-01 $51.91 $52.76 $51.03 $52.71 $50.94 12,070,216
2020-11-30 $48.98 $50.07 $48.38 $50.03 $48.35 6,737,125
2020-11-27 $48.13 $49.63 $48.10 $49.61 $47.94 4,008,132
2020-11-25 $48.70 $49.46 $48.55 $49.13 $47.48 8,484,412
2020-11-24 $47.78 $48.67 $47.68 $48.10 $46.48 10,092,844
2020-11-23 $51.30 $51.37 $49.49 $49.56 $47.90 10,509,999
2020-11-20 $52.09 $52.76 $51.57 $51.89 $50.15 8,087,016
2020-11-19 $50.96 $51.97 $50.72 $51.55 $49.82 7,706,444
2020-11-18 $52.89 $53.11 $51.55 $51.63 $49.90 8,673,435
2020-11-17 $53.67 $53.75 $52.84 $53.06 $51.28 7,089,825
2020-11-16 $54.36 $55.03 $53.84 $54.21 $52.39 5,677,631
2020-11-13 $55.08 $55.13 $54.16 $54.58 $52.75 5,861,250
2020-11-12 $53.38 $54.60 $53.34 $53.49 $51.69 6,467,587
2020-11-11 $53.27 $53.54 $52.60 $52.89 $51.11 7,536,607
2020-11-10 $56.02 $56.20 $53.94 $54.01 $52.20 9,052,987
2020-11-09 $56.82 $56.82 $54.79 $56.01 $54.13 14,962,029
2020-11-06 $60.14 $60.29 $58.94 $59.64 $57.64 8,010,365
2020-11-05 $56.36 $59.74 $56.30 $59.50 $57.50 16,843,868
2020-11-04 $55.86 $55.92 $53.96 $54.20 $52.38 9,330,523
2020-11-03 $55.65 $56.35 $55.14 $55.79 $53.92 7,028,021
2020-11-02 $54.00 $54.96 $53.22 $54.85 $53.01 10,909,943
2020-10-30 $53.35 $53.53 $51.76 $53.21 $51.42 8,728,090
2020-10-29 $51.40 $53.11 $51.27 $52.63 $50.86 6,698,956
2020-10-28 $54.41 $54.65 $51.77 $52.03 $50.28 15,350,617
2020-10-27 $55.09 $56.29 $54.89 $56.19 $54.30 9,639,373
2020-10-26 $55.92 $56.85 $55.15 $55.25 $53.39 7,652,246
2020-10-23 $57.11 $57.11 $55.83 $56.44 $54.54 6,399,653
2020-10-22 $57.22 $57.45 $56.14 $57.12 $55.20 7,507,337
2020-10-21 $57.83 $58.97 $57.75 $58.18 $56.23 5,451,266
2020-10-20 $56.74 $57.75 $56.32 $57.34 $55.41 8,330,097
2020-10-19 $58.60 $58.60 $56.68 $56.74 $54.83 6,910,296
2020-10-16 $58.59 $58.87 $57.61 $57.67 $55.73 4,486,563
2020-10-15 $58.02 $59.14 $57.96 $58.50 $56.53 5,316,546
2020-10-14 $59.24 $60.09 $58.76 $59.45 $57.45 9,307,160
2020-10-13 $58.01 $58.69 $57.08 $58.25 $56.29 6,906,257
2020-10-12 $59.13 $59.84 $58.59 $59.23 $57.24 4,399,997
2020-10-09 $57.85 $59.59 $57.82 $59.50 $57.50 10,792,029
2020-10-08 $55.91 $56.66 $55.56 $56.49 $54.59 5,344,446
2020-10-07 $55.47 $56.00 $54.88 $55.27 $53.41 4,177,226
2020-10-06 $57.23 $57.50 $54.53 $54.66 $52.82 9,081,627
2020-10-05 $55.88 $57.00 $55.77 $56.58 $54.68 7,441,305
2020-10-02 $55.52 $56.33 $54.98 $55.32 $53.46 6,796,193
2020-10-01 $56.21 $56.95 $55.61 $56.31 $54.42 6,960,172
2020-09-30 $55.58 $56.07 $54.81 $55.36 $53.50 6,812,258
2020-09-29 $55.43 $56.36 $55.30 $56.11 $54.23 6,651,162
2020-09-28 $55.32 $55.68 $54.40 $55.26 $53.40 7,269,210
2020-09-25 $53.93 $54.79 $53.20 $54.23 $52.41 6,515,229
2020-09-24 $52.32 $55.26 $51.92 $54.84 $53.00 13,386,536
2020-09-23 $56.07 $56.31 $52.58 $53.12 $51.34 17,712,372
2020-09-22 $57.37 $57.98 $56.57 $57.55 $55.62 7,092,607
2020-09-21 $58.32 $59.26 $56.88 $57.45 $55.52 14,899,957
2020-09-18 $61.42 $62.10 $60.42 $60.61 $58.57 7,699,144
2020-09-17 $60.06 $61.37 $59.55 $60.97 $58.92 7,669,735
2020-09-16 $62.64 $62.69 $61.37 $61.80 $59.72 9,297,502
2020-09-15 $62.68 $62.72 $61.02 $61.38 $59.32 9,601,602
2020-09-14 $59.30 $61.40 $59.30 $61.34 $59.28 11,046,548
2020-09-11 $59.52 $60.22 $57.91 $58.16 $56.21 6,950,208
2020-09-10 $60.55 $60.94 $58.60 $58.91 $56.93 9,154,017
2020-09-09 $57.95 $60.07 $57.95 $59.88 $57.87 9,223,987
2020-09-08 $56.32 $58.67 $55.65 $57.26 $55.34 9,117,113
2020-09-04 $58.38 $58.62 $55.88 $58.34 $56.38 11,651,214
2020-09-03 $58.56 $59.34 $56.84 $58.73 $56.76 10,676,452
2020-09-02 $58.82 $59.17 $57.32 $59.06 $57.08 8,754,675
2020-09-01 $61.50 $61.51 $58.65 $59.33 $57.34 9,195,051
2020-08-31 $60.00 $60.93 $59.61 $60.19 $58.17 7,443,073
2020-08-28 $58.79 $60.00 $58.28 $59.79 $57.78 10,060,328
2020-08-27 $59.75 $59.85 $56.31 $57.28 $55.36 9,533,308
2020-08-26 $56.15 $58.78 $56.15 $58.58 $56.61 9,077,776
2020-08-25 $56.78 $56.98 $55.11 $56.90 $54.99 7,510,488
2020-08-24 $58.32 $58.48 $56.88 $57.06 $55.14 8,008,639
2020-08-21 $57.57 $57.89 $56.59 $57.20 $55.28 9,329,160
2020-08-20 $57.79 $59.21 $57.41 $58.99 $57.01 7,191,923
2020-08-19 $60.14 $60.30 $57.47 $57.88 $55.94 10,876,548
2020-08-18 $62.89 $62.91 $59.83 $60.71 $58.67 7,270,358
2020-08-17 $60.17 $61.60 $59.89 $61.55 $59.48 11,837,385
2020-08-14 $58.44 $58.68 $56.96 $57.98 $56.03 5,674,476
2020-08-13 $57.00 $58.90 $56.62 $58.32 $56.36 10,803,492
2020-08-12 $57.33 $57.68 $55.69 $55.83 $53.95 11,736,326
2020-08-11 $56.79 $58.55 $54.94 $55.19 $53.34 22,144,598
2020-08-10 $61.71 $63.39 $60.43 $60.65 $58.61 6,944,315
2020-08-07 $62.05 $62.32 $60.03 $60.95 $58.90 11,555,011
2020-08-06 $65.10 $65.43 $62.62 $63.63 $61.49 9,330,343
2020-08-05 $64.90 $65.95 $62.94 $64.05 $61.90 10,805,594
2020-08-04 $60.13 $63.25 $59.61 $63.17 $61.05 10,273,366
2020-08-03 $60.47 $60.70 $59.03 $60.21 $58.19 7,931,774
2020-07-31 $59.71 $61.05 $59.41 $60.44 $58.41 9,376,776
2020-07-30 $59.44 $60.48 $58.04 $58.90 $56.92 11,639,890
2020-07-29 $61.64 $62.69 $59.72 $61.60 $59.53 11,387,375
2020-07-28 $61.49 $62.70 $60.81 $61.78 $59.70 9,204,734
2020-07-27 $61.94 $63.31 $61.37 $62.58 $60.48 14,549,093
2020-07-24 $58.66 $59.34 $57.89 $59.16 $57.17 9,820,039
2020-07-23 $59.45 $60.34 $56.75 $57.71 $55.77 13,880,481
2020-07-22 $58.85 $59.92 $58.39 $59.61 $57.61 10,804,248
2020-07-21 $58.46 $59.05 $57.15 $57.96 $56.01 11,951,714
2020-07-20 $55.52 $56.87 $55.38 $56.60 $54.70 9,405,499
2020-07-17 $53.55 $55.00 $53.15 $54.83 $52.99 9,981,676
2020-07-16 $53.22 $53.81 $52.25 $52.63 $50.86 6,541,403
2020-07-15 $53.39 $53.95 $52.35 $53.89 $52.08 6,759,205
2020-07-14 $51.30 $53.50 $51.04 $53.39 $51.60 8,475,400
2020-07-13 $54.14 $54.41 $51.12 $51.34 $49.62 9,966,958
2020-07-10 $53.92 $54.05 $52.39 $53.03 $51.25 6,446,500
2020-07-09 $53.90 $54.56 $52.03 $53.31 $51.52 9,612,891
2020-07-08 $53.05 $53.95 $52.32 $53.52 $51.72 10,724,730
2020-07-07 $50.13 $52.03 $50.05 $51.72 $49.98 11,359,700
2020-07-06 $50.14 $50.79 $49.61 $50.42 $48.73 7,778,248
2020-07-02 $49.21 $50.64 $49.06 $49.13 $47.48 8,947,257
2020-07-01 $49.60 $49.63 $48.11 $49.46 $47.80 8,259,125
2020-06-30 $47.74 $49.81 $47.51 $49.58 $47.91 11,118,973
2020-06-29 $47.50 $48.05 $47.07 $48.00 $46.39 6,545,225
2020-06-26 $46.32 $47.54 $45.51 $47.39 $45.80 8,343,405
2020-06-25 $46.64 $46.98 $45.79 $46.93 $45.35 5,351,216
2020-06-24 $47.36 $48.11 $45.97 $46.56 $45.00 10,629,191
2020-06-23 $47.91 $48.40 $47.39 $47.99 $46.38 8,188,187
2020-06-22 $46.08 $47.46 $45.93 $46.99 $45.41 12,752,784
2020-06-19 $44.00 $45.45 $43.63 $44.79 $43.29 11,821,502
2020-06-18 $43.44 $44.05 $42.95 $43.19 $41.74 7,474,239
2020-06-17 $43.77 $44.40 $43.54 $43.97 $42.49 5,638,742
2020-06-16 $45.00 $45.22 $43.29 $43.46 $42.00 11,617,577
2020-06-15 $42.33 $45.37 $41.93 $45.10 $43.59 11,184,044
2020-06-12 $44.99 $45.53 $43.62 $43.84 $42.37 7,419,287
2020-06-11 $46.54 $47.08 $43.40 $43.97 $42.49 15,978,377
2020-06-10 $45.50 $47.11 $43.99 $47.08 $45.50 12,998,355
2020-06-09 $45.29 $45.72 $44.56 $44.74 $43.24 6,313,153
2020-06-08 $44.63 $45.18 $44.02 $45.12 $43.60 5,721,049
2020-06-05 $43.68 $44.51 $42.93 $44.38 $42.89 13,128,228
2020-06-04 $45.36 $45.74 $44.50 $45.28 $43.76 7,072,990
2020-06-03 $44.66 $45.33 $43.88 $44.46 $42.97 10,395,678
2020-06-02 $48.26 $48.31 $45.95 $46.00 $44.45 13,504,062
2020-06-01 $46.76 $48.01 $46.53 $47.90 $46.29 9,880,113
2020-05-29 $46.14 $46.48 $45.56 $46.08 $44.53 9,252,858
2020-05-28 $45.70 $46.17 $44.37 $44.91 $43.40 8,457,465
2020-05-27 $43.50 $44.94 $42.92 $44.88 $43.37 11,693,135
2020-05-26 $46.63 $46.64 $44.74 $44.87 $43.36 9,725,838
2020-05-22 $47.09 $47.82 $46.42 $46.43 $44.87 6,346,285
2020-05-21 $47.21 $47.29 $45.80 $46.67 $45.10 9,089,768
2020-05-20 $48.26 $50.37 $47.44 $47.96 $46.35 7,393,952
2020-05-19 $46.72 $48.57 $46.56 $48.12 $46.50 14,501,049
2020-05-18 $46.92 $47.06 $45.22 $45.94 $44.40 10,426,101
2020-05-15 $44.59 $45.97 $44.28 $45.92 $44.38 14,575,072
2020-05-14 $41.85 $43.61 $41.80 $43.34 $41.88 10,075,626
2020-05-13 $42.87 $43.21 $41.40 $42.28 $40.86 10,046,985
2020-05-12 $42.48 $43.69 $41.86 $42.26 $40.84 8,199,503
2020-05-11 $43.14 $43.34 $41.58 $41.88 $40.47 11,353,955
2020-05-08 $43.17 $44.05 $42.66 $43.09 $41.64 8,750,689
2020-05-07 $41.92 $43.90 $41.45 $43.40 $41.94 13,271,766
2020-05-06 $41.61 $42.07 $40.86 $41.22 $39.84 11,942,428
2020-05-05 $42.00 $42.86 $40.84 $42.56 $41.13 9,108,142
2020-05-04 $41.72 $42.36 $41.50 $41.97 $40.56 9,249,676
2020-05-01 $39.35 $41.48 $39.07 $41.30 $39.91 10,875,914
2020-04-30 $41.75 $42.52 $40.18 $40.36 $39.00 18,276,842
2020-04-29 $41.43 $43.01 $41.13 $42.87 $41.43 10,615,305
2020-04-28 $41.63 $42.11 $40.75 $41.68 $40.28 9,138,002
2020-04-27 $41.87 $42.13 $40.54 $41.79 $40.39 10,571,373
2020-04-24 $42.05 $42.42 $40.08 $41.70 $40.30 11,976,476
2020-04-23 $40.86 $43.18 $40.42 $41.11 $39.73 20,494,441
2020-04-22 $38.73 $40.17 $38.71 $40.03 $38.69 17,318,332
2020-04-21 $36.20 $37.76 $36.20 $37.22 $35.97 9,067,897
2020-04-20 $36.58 $38.35 $36.54 $37.95 $36.68 14,037,712
2020-04-17 $37.10 $37.83 $36.18 $36.37 $35.15 17,151,375
2020-04-16 $37.71 $38.83 $37.08 $38.20 $36.92 14,511,568
2020-04-15 $36.85 $38.53 $36.34 $37.42 $36.16 17,748,244
2020-04-14 $39.30 $41.42 $37.52 $38.53 $37.24 20,793,279
2020-04-13 $35.58 $39.05 $33.22 $38.53 $37.24 24,745,104
2020-04-09 $34.34 $35.80 $34.02 $35.65 $34.45 22,839,314
2020-04-08 $32.33 $32.97 $32.10 $32.57 $31.48 8,668,697
2020-04-07 $32.89 $33.21 $31.47 $31.87 $30.80 16,155,659
2020-04-06 $31.50 $32.85 $30.95 $32.56 $31.47 42,442,880
2020-04-03 $30.48 $31.25 $29.71 $29.71 $28.71 13,216,262
2020-04-02 $30.06 $31.35 $30.00 $30.35 $29.33 20,418,145
2020-04-01 $28.02 $29.54 $28.02 $29.18 $28.20 17,053,622
2020-03-31 $28.61 $29.97 $27.73 $28.10 $27.16 21,693,796
2020-03-30 $30.26 $31.37 $27.55 $29.06 $28.08 22,811,205
2020-03-27 $31.48 $31.99 $29.00 $29.91 $28.91 35,157,487
2020-03-26 $34.71 $35.24 $31.76 $32.74 $31.64 22,166,500
2020-03-25 $31.49 $35.40 $30.71 $33.47 $32.35 42,484,707
2020-03-24 $31.86 $32.47 $29.94 $32.13 $31.05 57,284,251
2020-03-23 $26.49 $28.68 $25.58 $27.07 $26.16 35,044,710
2020-03-20 $28.57 $28.68 $24.50 $24.66 $23.83 30,437,774
2020-03-19 $25.07 $31.81 $24.05 $25.82 $24.95 41,739,961
2020-03-18 $30.62 $32.68 $24.71 $24.85 $24.02 53,509,768
2020-03-17 $27.01 $33.11 $27.01 $32.99 $31.88 44,496,559
2020-03-16 $19.80 $27.85 $19.79 $26.68 $25.78 82,273,360
2020-03-13 $29.30 $29.68 $19.52 $22.17 $21.43 63,807,775
2020-03-12 $30.20 $32.13 $24.67 $24.67 $23.84 83,248,288
2020-03-11 $36.49 $36.81 $33.03 $33.46 $32.34 38,055,018
2020-03-10 $37.57 $38.12 $35.80 $37.40 $36.14 17,824,848
2020-03-09 $38.04 $39.62 $35.98 $37.06 $35.82 25,603,182
2020-03-06 $41.10 $41.16 $37.85 $40.12 $38.77 29,627,707
2020-03-05 $40.59 $41.16 $39.74 $40.91 $39.54 13,788,658
2020-03-04 $40.29 $40.50 $39.11 $40.19 $38.84 19,052,229
2020-03-03 $38.85 $41.29 $38.06 $39.71 $38.38 38,772,270
2020-03-02 $37.42 $38.18 $36.96 $38.10 $36.82 26,743,426
2020-02-28 $37.88 $38.01 $35.25 $36.05 $34.84 53,680,353
2020-02-27 $43.26 $43.33 $39.75 $39.76 $38.42 41,872,256
2020-02-26 $42.67 $43.40 $42.35 $42.70 $41.27 17,991,200
2020-02-25 $44.16 $44.90 $42.38 $42.65 $41.22 28,856,024
2020-02-24 $46.40 $46.42 $44.29 $44.91 $43.40 28,297,299
2020-02-21 $44.53 $45.08 $44.31 $44.97 $43.46 20,846,214
2020-02-20 $43.80 $44.40 $43.28 $43.76 $42.29 14,087,861
2020-02-19 $43.21 $44.06 $42.80 $44.04 $42.56 22,520,214
2020-02-18 $41.56 $42.70 $41.26 $42.66 $41.23 20,945,205
2020-02-14 $41.24 $41.58 $40.95 $40.97 $39.59 9,177,862
2020-02-13 $40.92 $41.34 $40.70 $41.06 $39.68 9,471,955
2020-02-12 $40.77 $40.91 $40.44 $40.51 $39.15 7,531,909
2020-02-11 $40.75 $41.02 $40.37 $40.81 $39.44 6,406,808
2020-02-10 $40.64 $41.15 $40.34 $40.95 $39.57 11,779,725
2020-02-07 $41.22 $41.41 $40.24 $40.25 $38.90 10,335,270
2020-02-06 $40.66 $41.07 $40.45 $40.95 $39.57 10,586,274
2020-02-05 $40.38 $40.82 $40.11 $40.40 $39.04 8,322,038
2020-02-04 $40.38 $40.63 $39.80 $40.41 $39.05 15,413,144
2020-02-03 $41.10 $41.32 $40.60 $40.72 $39.35 18,230,847
2020-01-31 $41.27 $41.92 $41.22 $41.54 $40.14 14,003,551
2020-01-30 $41.44 $41.63 $40.92 $41.12 $39.74 11,850,854
2020-01-29 $40.24 $41.34 $40.11 $41.29 $39.90 14,066,091
2020-01-28 $40.92 $41.23 $40.09 $40.23 $38.88 13,756,385
2020-01-27 $42.30 $42.31 $40.95 $41.31 $39.92 13,372,680
2020-01-24 $40.99 $41.89 $40.97 $41.79 $40.39 14,852,449
2020-01-23 $41.13 $41.81 $40.86 $40.99 $39.61 10,387,972
2020-01-22 $41.48 $41.65 $41.12 $41.56 $40.16 6,699,110
2020-01-21 $40.60 $41.55 $40.41 $41.54 $40.14 14,341,836
2020-01-17 $41.26 $41.44 $40.58 $40.85 $39.48 9,881,550
2020-01-16 $41.15 $41.27 $40.64 $41.01 $39.63 9,278,627
2020-01-15 $40.83 $41.57 $40.46 $41.44 $40.05 14,701,722
2020-01-14 $39.64 $40.66 $39.60 $40.61 $39.25 16,418,563
2020-01-13 $40.63 $40.64 $39.63 $39.66 $38.33 15,480,839
2020-01-10 $40.50 $41.18 $40.43 $40.90 $39.53 10,801,217
2020-01-09 $40.46 $40.94 $40.20 $40.23 $38.88 13,506,384
2020-01-08 $42.41 $42.50 $40.55 $40.84 $39.47 28,486,432
2020-01-07 $42.01 $42.70 $41.76 $42.65 $41.22 12,364,400
2020-01-06 $42.90 $42.90 $41.61 $41.95 $40.54 16,727,883
2020-01-03 $43.16 $43.23 $40.99 $41.91 $40.50 14,518,384
2020-01-02 $42.89 $43.04 $42.06 $42.39 $40.97 14,888,515
2019-12-31 $42.89 $43.00 $42.22 $42.26 $40.84 9,779,516
2019-12-30 $41.57 $42.41 $41.44 $42.37 $40.95 14,124,123
2019-12-27 $41.81 $41.94 $41.21 $41.38 $39.99 13,986,174
2019-12-26 $41.64 $42.19 $41.22 $41.97 $40.56 18,602,287
2019-12-24 $39.89 $41.08 $39.83 $41.03 $39.65 17,447,420
2019-12-23 $38.39 $39.59 $38.32 $39.56 $38.23 21,693,844
2019-12-20 $39.05 $39.05 $38.30 $38.31 $36.87 10,069,659
2019-12-19 $38.94 $39.04 $38.59 $38.94 $37.48 11,475,986
2019-12-18 $38.61 $38.91 $38.46 $38.73 $37.27 17,291,261
2019-12-17 $38.86 $38.99 $38.52 $38.57 $37.12 8,322,085
2019-12-16 $39.34 $39.47 $38.77 $38.78 $37.32 17,427,030
2019-12-13 $38.98 $39.51 $38.68 $39.33 $37.85 8,821,765
2019-12-12 $39.87 $40.02 $38.89 $39.31 $37.83 13,431,952
2019-12-11 $38.42 $39.51 $38.35 $39.43 $37.95 21,403,754
2019-12-10 $38.32 $38.46 $38.03 $38.26 $36.82 5,163,600
2019-12-09 $38.21 $38.35 $37.94 $38.08 $36.65 12,178,359
2019-12-06 $38.48 $38.84 $37.99 $38.03 $36.60 33,546,114
2019-12-05 $38.99 $39.83 $38.93 $39.36 $37.88 9,921,286
2019-12-04 $38.79 $39.35 $38.70 $39.21 $37.74 14,997,066
2019-12-03 $39.00 $39.55 $39.00 $39.52 $38.03 31,510,760
2019-12-02 $37.88 $38.29 $37.69 $38.26 $36.82 12,609,756
2019-11-29 $37.21 $38.17 $37.20 $38.15 $36.72 11,761,563
2019-11-27 $37.08 $37.30 $36.73 $37.20 $35.80 10,167,658
2019-11-26 $36.39 $37.50 $36.25 $37.40 $35.99 17,543,829
2019-11-25 $36.48 $36.90 $36.27 $36.29 $34.93 9,916,382
2019-11-22 $36.94 $37.03 $36.47 $36.66 $35.28 5,468,615
2019-11-21 $37.62 $37.83 $36.73 $36.79 $35.41 15,034,341
2019-11-20 $37.42 $37.85 $37.13 $37.79 $36.37 8,378,748
2019-11-19 $37.41 $38.14 $37.37 $37.44 $36.03 9,736,232
2019-11-18 $37.19 $37.72 $37.08 $37.69 $36.27 9,166,656
2019-11-15 $37.29 $37.73 $37.12 $37.14 $35.74 9,905,178
2019-11-14 $37.25 $37.64 $37.01 $37.64 $36.23 10,955,224
2019-11-13 $37.20 $37.43 $36.98 $37.06 $35.67 7,890,886
2019-11-12 $36.36 $37.05 $35.84 $37.04 $35.65 14,096,636
2019-11-11 $36.30 $36.61 $36.07 $36.33 $34.96 6,311,916
2019-11-08 $36.20 $36.91 $36.11 $36.33 $34.96 18,100,247
2019-11-07 $37.92 $37.93 $36.60 $36.80 $35.42 27,996,231
2019-11-06 $37.95 $38.56 $37.71 $38.29 $36.85 9,245,915
2019-11-05 $37.96 $38.24 $37.55 $37.75 $36.33 16,909,757
2019-11-04 $39.21 $39.44 $38.71 $38.78 $37.32 9,708,861
2019-11-01 $38.94 $39.40 $38.71 $39.40 $37.92 7,823,085
2019-10-31 $38.64 $39.26 $38.44 $39.21 $37.74 23,587,506
2019-10-30 $37.97 $38.23 $37.13 $38.23 $36.79 10,948,516
2019-10-29 $36.93 $38.06 $36.92 $37.76 $36.34 11,034,601
2019-10-28 $37.67 $37.78 $37.15 $37.29 $35.89 14,922,929
2019-10-25 $38.53 $38.75 $37.53 $38.14 $36.71 15,879,399
2019-10-24 $36.97 $37.73 $36.88 $37.69 $36.27 14,394,061
2019-10-23 $36.51 $36.98 $36.50 $36.77 $35.39 10,456,535
2019-10-22 $36.37 $36.57 $35.81 $36.39 $35.02 6,906,132
2019-10-21 $37.40 $37.49 $36.18 $36.26 $34.90 12,189,350
2019-10-18 $37.12 $37.54 $36.72 $37.21 $35.81 9,242,286
2019-10-17 $36.36 $37.58 $36.36 $37.37 $35.97 17,546,977
2019-10-16 $36.20 $36.70 $35.92 $36.63 $35.25 18,918,993
2019-10-15 $36.77 $36.77 $35.69 $35.78 $34.44 21,836,527
2019-10-14 $36.95 $37.40 $36.83 $37.04 $35.65 4,992,098
2019-10-11 $37.83 $37.92 $36.89 $37.07 $35.68 26,533,462
2019-10-10 $38.20 $38.44 $37.48 $38.31 $36.87 10,161,699
2019-10-09 $38.81 $38.85 $37.96 $38.08 $36.65 10,115,071
2019-10-08 $38.35 $38.81 $37.97 $38.76 $37.30 15,009,912
2019-10-07 $37.87 $38.44 $37.48 $37.68 $36.26 11,232,678
2019-10-04 $37.23 $38.29 $37.18 $38.24 $36.80 13,608,435
2019-10-03 $37.52 $38.45 $37.30 $37.43 $36.02 14,104,078
2019-10-02 $37.62 $37.83 $37.10 $37.57 $36.16 16,831,221
2019-10-01 $36.20 $37.81 $36.15 $36.94 $35.55 18,152,928
2019-09-30 $36.91 $37.43 $36.03 $36.26 $34.90 24,859,200
2019-09-27 $37.50 $38.40 $37.32 $37.60 $36.19 29,791,418
2019-09-26 $39.17 $39.51 $38.24 $38.29 $36.85 19,781,853
2019-09-25 $40.38 $40.59 $38.72 $38.91 $37.45 23,627,710
2019-09-24 $39.68 $40.84 $39.38 $40.78 $39.25 16,849,999
2019-09-23 $39.40 $40.29 $39.40 $40.17 $38.66 17,832,190
2019-09-20 $38.31 $39.35 $38.02 $39.24 $37.77 19,619,565
2019-09-19 $37.64 $38.41 $37.55 $38.17 $36.74 32,214,367
2019-09-18 $38.34 $38.44 $36.73 $37.06 $35.67 48,338,987
2019-09-17 $37.59 $38.52 $37.30 $38.35 $36.91 19,278,923
2019-09-16 $37.30 $37.69 $36.63 $37.37 $35.97 22,894,670
2019-09-13 $37.50 $37.83 $36.24 $36.26 $34.90 28,129,162
2019-09-12 $38.98 $39.35 $37.20 $37.26 $35.86 27,244,754
2019-09-11 $37.83 $38.65 $37.83 $38.00 $36.57 16,975,992
2019-09-10 $38.00 $38.57 $37.74 $37.82 $36.40 15,437,224
2019-09-09 $39.30 $39.38 $37.76 $38.08 $36.65 23,192,100
2019-09-06 $40.57 $41.15 $39.17 $39.21 $37.74 19,957,284
2019-09-05 $41.71 $41.74 $40.16 $40.27 $38.76 31,190,897
2019-09-04 $41.91 $42.75 $41.84 $42.74 $41.13 13,159,630
2019-09-03 $41.69 $42.54 $41.64 $42.02 $40.44 14,684,526
2019-08-30 $40.84 $41.75 $40.63 $41.05 $39.51 8,321,897
2019-08-29 $42.22 $42.22 $40.53 $40.94 $39.40 19,322,938
2019-08-28 $42.49 $42.80 $41.69 $42.12 $40.54 9,184,307
2019-08-27 $41.15 $42.64 $41.06 $42.39 $40.80 15,720,780
2019-08-26 $41.48 $41.85 $40.73 $41.20 $39.65 11,206,397
2019-08-23 $39.53 $41.37 $39.41 $41.22 $39.67 27,138,699
2019-08-22 $39.42 $39.75 $39.10 $39.10 $37.63 12,244,808
2019-08-21 $39.63 $40.01 $39.46 $39.66 $38.17 7,601,872
2019-08-20 $38.87 $40.40 $38.87 $40.06 $38.55 17,406,650
2019-08-19 $38.40 $39.42 $38.10 $38.59 $37.14 11,062,072
2019-08-16 $39.84 $40.10 $39.18 $39.22 $37.75 17,250,701
2019-08-15 $39.75 $40.61 $39.47 $40.44 $38.92 16,009,654
2019-08-14 $40.66 $41.05 $39.71 $39.75 $38.26 15,674,037
2019-08-13 $41.66 $41.74 $39.19 $40.07 $38.56 24,276,640
2019-08-12 $41.90 $42.45 $40.93 $41.00 $39.46 32,426,114
2019-08-09 $42.19 $42.59 $41.73 $41.84 $40.27 10,793,058
2019-08-08 $41.45 $42.74 $41.12 $42.50 $40.90 14,051,711
2019-08-07 $42.41 $43.10 $41.77 $41.84 $40.27 24,305,850
2019-08-06 $41.00 $41.22 $40.43 $40.89 $39.35 13,687,993
2019-08-05 $40.62 $41.70 $40.41 $41.10 $39.56 29,308,359
2019-08-02 $39.30 $39.94 $39.09 $39.43 $37.95 9,671,446
2019-08-01 $36.89 $39.76 $36.78 $39.46 $37.98 25,641,920
2019-07-31 $39.50 $39.75 $37.45 $37.54 $36.13 38,085,434
2019-07-30 $39.41 $39.94 $39.27 $39.76 $38.27 8,720,171
2019-07-29 $38.79 $39.35 $38.37 $39.31 $37.83 12,371,339
2019-07-26 $38.93 $39.07 $38.40 $38.57 $37.12 4,833,828
2019-07-25 $39.71 $39.72 $38.49 $38.58 $37.13 22,071,641
2019-07-24 $39.54 $39.99 $39.31 $39.93 $38.43 14,139,655
2019-07-23 $39.82 $40.22 $38.80 $39.18 $37.71 13,104,740
2019-07-22 $39.53 $40.03 $39.53 $39.82 $38.32 13,350,613
2019-07-19 $39.43 $40.15 $38.85 $39.49 $38.01 18,662,543
2019-07-18 $37.60 $40.03 $37.32 $39.93 $38.43 35,637,602
2019-07-17 $36.32 $37.77 $36.28 $37.70 $36.28 24,368,746
2019-07-16 $35.84 $36.62 $35.77 $36.05 $34.70 15,039,359
2019-07-15 $35.82 $36.10 $35.62 $36.05 $34.70 9,317,077
2019-07-12 $35.35 $35.88 $35.22 $35.81 $34.46 12,470,398
2019-07-11 $35.85 $36.06 $35.06 $35.28 $33.95 16,282,350
2019-07-10 $35.66 $35.94 $35.24 $35.90 $34.55 21,540,674
2019-07-09 $34.43 $35.04 $34.19 $34.96 $33.65 19,915,328
2019-07-08 $34.65 $34.86 $34.30 $34.30 $33.01 21,573,618
2019-07-05 $33.92 $34.69 $33.62 $34.65 $33.35 16,913,130
2019-07-03 $35.01 $35.09 $34.64 $34.92 $33.61 11,550,203
2019-07-02 $33.77 $35.08 $33.77 $34.92 $33.61 36,573,153
2019-07-01 $34.00 $34.18 $33.09 $33.23 $31.98 41,479,008
2019-06-28 $34.80 $35.02 $34.48 $34.96 $33.65 15,776,451
2019-06-27 $34.70 $34.81 $34.44 $34.66 $33.36 14,299,928
2019-06-26 $34.35 $35.30 $34.07 $34.84 $33.53 16,327,046
2019-06-25 $35.80 $35.98 $34.21 $34.89 $33.58 34,489,673
2019-06-24 $34.69 $35.62 $34.49 $35.60 $34.26 30,256,814
2019-06-21 $34.23 $34.38 $33.54 $34.37 $33.08 12,443,266
2019-06-20 $33.88 $34.27 $33.54 $34.23 $32.94 29,793,199
2019-06-19 $31.81 $32.39 $31.59 $32.33 $31.12 14,239,043
2019-06-18 $32.11 $32.28 $31.53 $31.97 $30.77 14,660,251
2019-06-17 $31.51 $31.81 $31.28 $31.63 $30.44 7,616,036
2019-06-14 $31.97 $32.25 $31.16 $31.51 $30.33 16,774,911
2019-06-13 $31.03 $31.55 $30.99 $31.51 $30.33 10,557,385
2019-06-12 $30.70 $31.22 $30.70 $31.02 $29.85 13,939,819
2019-06-11 $29.91 $30.62 $29.91 $30.45 $29.31 14,570,917
2019-06-10 $30.31 $30.39 $29.89 $30.06 $28.93 25,454,758
2019-06-07 $31.34 $31.47 $30.78 $30.88 $29.72 12,909,771
2019-06-06 $31.01 $31.16 $30.76 $31.05 $29.88 13,999,232
2019-06-05 $31.42 $31.72 $30.59 $30.79 $29.63 12,970,725
2019-06-04 $30.59 $31.11 $30.53 $31.08 $29.91 11,932,575
2019-06-03 $30.11 $31.15 $30.02 $31.06 $29.89 29,842,295
2019-05-31 $28.89 $29.72 $28.89 $29.53 $28.42 23,419,260
2019-05-30 $27.97 $28.58 $27.82 $28.50 $27.43 12,785,970
2019-05-29 $28.08 $28.17 $27.87 $27.96 $26.91 11,688,398
2019-05-28 $27.90 $28.13 $27.80 $28.01 $26.96 10,673,510
2019-05-24 $28.10 $28.27 $27.98 $28.19 $27.13 5,599,069
2019-05-23 $28.23 $28.62 $27.95 $28.06 $27.01 12,044,205
2019-05-22 $28.57 $28.57 $27.80 $27.95 $26.90 13,630,079
2019-05-21 $28.35 $28.61 $28.21 $28.56 $27.49 4,650,207
2019-05-20 $28.65 $28.73 $28.45 $28.46 $27.39 6,188,211
2019-05-17 $28.41 $28.79 $28.28 $28.74 $27.66 9,737,022
2019-05-16 $28.81 $28.81 $28.38 $28.54 $27.47 13,168,138
2019-05-15 $29.10 $29.26 $28.89 $28.95 $27.86 4,372,647
2019-05-14 $29.26 $29.32 $28.71 $29.05 $27.96 14,699,481
2019-05-13 $28.93 $29.35 $28.59 $29.26 $28.16 24,615,449
2019-05-10 $28.70 $28.76 $28.35 $28.38 $27.31 6,902,815
2019-05-09 $28.57 $28.94 $28.50 $28.54 $27.47 13,591,401
2019-05-08 $29.30 $29.48 $28.55 $28.63 $27.55 11,841,371
2019-05-07 $28.59 $29.20 $28.33 $29.10 $28.01 14,429,287
2019-05-06 $28.32 $28.73 $28.30 $28.49 $27.42 9,200,865
2019-05-03 $28.46 $28.86 $28.33 $28.41 $27.34 16,290,237
2019-05-02 $28.37 $28.52 $28.04 $28.18 $27.12 14,335,233
2019-05-01 $29.24 $29.63 $28.57 $28.81 $27.73 17,726,226
2019-04-30 $29.33 $29.66 $29.28 $29.33 $28.23 5,749,885
2019-04-29 $29.87 $29.92 $29.19 $29.32 $28.22 16,338,240
2019-04-26 $29.52 $30.27 $29.52 $30.12 $28.99 16,337,872
2019-04-25 $29.43 $29.72 $29.07 $29.18 $28.08 10,462,192
2019-04-24 $28.85 $29.61 $28.69 $29.31 $28.21 20,379,753
2019-04-23 $28.70 $29.00 $28.61 $28.81 $27.73 10,764,092
2019-04-22 $29.65 $29.70 $28.89 $28.96 $27.87 13,687,826
2019-04-18 $30.11 $30.29 $29.47 $29.57 $28.46 20,237,856
2019-04-17 $30.25 $30.46 $29.98 $30.18 $29.05 8,263,310
2019-04-16 $30.50 $30.60 $30.27 $30.29 $29.15 13,740,218
2019-04-15 $30.77 $31.13 $30.61 $30.93 $29.77 9,333,558
2019-04-12 $31.34 $31.52 $31.11 $31.13 $29.96 7,932,979
2019-04-11 $31.58 $31.79 $31.19 $31.30 $30.12 15,153,834
2019-04-10 $32.41 $32.59 $32.00 $32.05 $30.85 11,179,241
2019-04-09 $32.44 $32.55 $32.27 $32.48 $31.26 12,568,521
2019-04-08 $32.17 $32.34 $31.97 $32.28 $31.07 12,925,508
2019-04-05 $31.69 $31.80 $31.39 $31.79 $30.60 7,539,720
2019-04-04 $30.65 $31.84 $30.57 $31.71 $30.52 12,987,014
2019-04-03 $30.99 $31.22 $30.89 $31.07 $29.90 8,585,040
2019-04-02 $30.90 $31.12 $30.83 $30.95 $29.79 7,763,695
2019-04-01 $31.80 $31.85 $30.70 $30.86 $29.70 17,917,827
2019-03-29 $32.07 $32.14 $31.71 $31.73 $30.54 12,591,521
2019-03-28 $32.30 $32.36 $31.70 $31.71 $30.52 21,136,090
2019-03-27 $33.33 $33.52 $32.82 $32.88 $31.64 14,186,688
2019-03-26 $33.35 $33.57 $33.10 $33.47 $32.21 8,995,929
2019-03-25 $33.04 $33.59 $32.86 $33.48 $32.22 14,000,090
2019-03-22 $32.70 $33.13 $32.56 $32.73 $31.50 18,947,658
2019-03-21 $33.19 $33.29 $32.49 $33.11 $31.87 13,340,430
2019-03-20 $32.36 $33.22 $31.92 $33.09 $31.85 17,406,745
2019-03-19 $32.46 $32.50 $32.17 $32.23 $31.02 7,712,143
2019-03-18 $32.51 $32.57 $31.87 $32.00 $30.80 8,374,871
2019-03-15 $32.34 $32.62 $32.01 $32.33 $31.12 11,401,884
2019-03-14 $32.33 $32.47 $32.04 $32.10 $30.89 16,601,548
2019-03-13 $32.88 $33.18 $32.63 $32.98 $31.74 9,332,243
2019-03-12 $32.16 $32.73 $32.16 $32.67 $31.44 17,401,068
2019-03-11 $32.34 $32.37 $31.56 $32.01 $30.81 17,307,270
2019-03-08 $31.74 $32.43 $31.47 $32.30 $31.09 20,278,283
2019-03-07 $30.64 $31.22 $30.60 $31.00 $29.84 11,172,974
2019-03-06 $31.40 $31.48 $30.63 $30.63 $29.48 20,579,304
2019-03-05 $31.22 $31.48 $31.05 $31.44 $30.26 8,467,796
2019-03-04 $31.14 $31.52 $30.81 $31.43 $30.25 12,089,431
2019-03-01 $32.17 $32.53 $31.39 $31.44 $30.26 19,226,315
2019-02-28 $32.73 $32.75 $32.37 $32.41 $31.19 12,813,723
2019-02-27 $33.25 $33.42 $32.63 $32.75 $31.52 19,560,481
2019-02-26 $33.38 $33.53 $32.85 $33.50 $32.24 9,374,916
2019-02-25 $33.72 $33.92 $33.22 $33.23 $31.98 13,164,260
2019-02-22 $33.89 $34.35 $33.77 $33.86 $32.59 17,254,141
2019-02-21 $33.94 $33.97 $33.52 $33.72 $32.45 13,337,820
2019-02-20 $34.59 $35.04 $34.23 $34.41 $33.12 16,892,572
2019-02-19 $33.36 $34.43 $33.30 $34.34 $33.05 21,778,861
2019-02-15 $32.58 $32.95 $32.15 $32.95 $31.71 10,475,692
2019-02-14 $31.94 $32.34 $31.83 $32.33 $31.12 10,203,915
2019-02-13 $31.84 $32.46 $31.83 $31.89 $30.69 6,849,719
2019-02-12 $32.07 $32.14 $31.69 $31.97 $30.77 4,448,525
2019-02-11 $31.79 $32.22 $31.73 $31.84 $30.64 9,585,857
2019-02-08 $31.85 $32.45 $31.81 $32.33 $31.12 11,590,513
2019-02-07 $32.14 $32.26 $31.56 $31.57 $30.38 11,071,840
2019-02-06 $32.41 $32.84 $32.04 $32.05 $30.85 23,723,002
2019-02-05 $32.59 $32.78 $32.23 $32.78 $31.55 6,866,388
2019-02-04 $32.42 $32.71 $32.26 $32.47 $31.25 10,989,037
2019-02-01 $32.73 $32.95 $32.30 $32.84 $31.61 8,175,436
2019-01-31 $32.64 $33.00 $32.61 $32.96 $31.72 11,484,141
2019-01-30 $31.76 $32.75 $31.65 $32.28 $31.07 16,792,170
2019-01-29 $31.61 $31.96 $31.31 $31.95 $30.75 20,264,772
2019-01-28 $30.71 $31.33 $30.70 $31.28 $30.10 16,259,148
2019-01-25 $29.98 $30.74 $29.98 $30.60 $29.45 18,784,653
2019-01-24 $29.43 $29.73 $29.43 $29.56 $28.45 5,891,915
2019-01-23 $29.32 $29.85 $29.26 $29.66 $28.55 4,408,337
2019-01-22 $29.45 $29.69 $29.26 $29.52 $28.41 13,694,887
2019-01-18 $29.89 $30.02 $29.25 $29.33 $28.23 17,384,813
2019-01-17 $30.02 $30.42 $29.97 $30.27 $29.13 7,876,703
2019-01-16 $30.07 $30.37 $29.99 $30.19 $29.06 5,655,784
2019-01-15 $30.72 $30.87 $29.98 $30.10 $28.97 11,330,941
2019-01-14 $30.90 $31.03 $30.48 $30.65 $29.50 11,151,402
2019-01-11 $30.84 $31.01 $30.62 $30.69 $29.54 4,454,635
2019-01-10 $31.41 $31.46 $30.70 $30.70 $29.55 17,805,763
2019-01-09 $30.98 $31.58 $30.98 $31.44 $30.26 8,472,793
2019-01-08 $30.40 $31.12 $30.24 $31.06 $29.89 8,145,548
2019-01-07 $31.50 $31.53 $30.77 $30.82 $29.66 9,646,093
2019-01-04 $30.86 $31.40 $30.80 $31.28 $30.10 16,724,043
2019-01-03 $30.76 $31.59 $30.66 $31.45 $30.27 16,319,189
2019-01-02 $30.13 $30.59 $29.94 $30.33 $29.19 7,554,224
2018-12-31 $29.73 $30.34 $29.37 $30.22 $29.08 14,759,075
2018-12-28 $29.71 $29.90 $29.43 $29.44 $28.33 7,542,812
2018-12-27 $29.56 $29.82 $29.34 $29.74 $28.62 11,075,331
2018-12-26 $30.21 $30.29 $29.01 $29.26 $28.16 19,253,763
2018-12-24 $29.31 $29.90 $29.31 $29.88 $28.76 14,623,149
2018-12-21 $29.07 $29.23 $28.45 $28.94 $27.85 12,984,478
2018-12-20 $29.11 $29.35 $28.74 $29.10 $28.01 30,235,781
2018-12-19 $29.69 $30.29 $28.03 $28.05 $26.87 30,532,847
2018-12-18 $28.79 $29.57 $28.65 $29.46 $28.22 14,092,898
2018-12-17 $27.99 $28.82 $27.98 $28.75 $27.54 21,040,170
2018-12-14 $27.87 $28.06 $27.59 $27.77 $26.60 11,982,634
2018-12-13 $28.26 $28.39 $28.14 $28.33 $27.14 11,584,552
2018-12-12 $27.90 $28.46 $27.90 $28.37 $27.18 17,992,885
2018-12-11 $27.91 $28.22 $27.71 $27.95 $26.77 7,245,147
2018-12-10 $27.88 $28.33 $27.58 $27.76 $26.59 11,588,693
2018-12-07 $27.37 $28.25 $27.35 $28.04 $26.86 22,663,331
2018-12-06 $27.30 $27.49 $27.01 $27.22 $26.08 9,794,952
2018-12-04 $27.43 $27.51 $27.01 $27.16 $26.02 7,537,226
2018-12-03 $27.17 $27.31 $26.80 $27.07 $25.93 8,618,468
2018-11-30 $26.75 $26.87 $26.37 $26.59 $25.47 8,097,633
2018-11-29 $27.38 $27.41 $26.82 $26.85 $25.72 8,434,119
2018-11-28 $26.32 $27.50 $26.32 $27.18 $26.04 17,630,120
2018-11-27 $26.95 $27.06 $26.32 $26.47 $25.36 12,878,507
2018-11-26 $27.42 $27.64 $26.94 $26.99 $25.85 7,732,561
2018-11-23 $27.83 $27.92 $26.95 $27.27 $26.12 11,462,008
2018-11-21 $27.61 $28.24 $27.61 $28.10 $26.92 23,359,534
2018-11-20 $27.77 $27.77 $26.92 $27.35 $26.20 10,733,094
2018-11-19 $27.53 $27.97 $27.51 $27.60 $26.44 7,340,340
2018-11-16 $27.53 $27.69 $27.38 $27.51 $26.35 12,126,380
2018-11-15 $26.75 $27.22 $26.75 $27.12 $25.98 11,804,004
2018-11-14 $26.10 $26.93 $26.08 $26.64 $25.52 20,563,294
2018-11-13 $26.62 $26.70 $26.04 $26.17 $25.07 14,458,119
2018-11-12 $26.96 $27.07 $26.45 $26.55 $25.43 23,842,571
2018-11-09 $27.14 $27.30 $26.97 $27.13 $25.99 11,357,133
2018-11-08 $27.57 $27.91 $27.45 $27.54 $26.38 11,034,220
2018-11-07 $28.20 $28.23 $27.67 $27.67 $26.51 12,868,571
2018-11-06 $28.30 $28.42 $27.82 $27.92 $26.75 9,339,553
2018-11-05 $28.06 $28.51 $27.98 $28.28 $27.09 8,082,044
2018-11-02 $28.06 $28.34 $27.90 $28.06 $26.88 16,191,869
2018-11-01 $27.89 $28.40 $27.83 $28.14 $26.96 19,521,080
2018-10-31 $27.67 $27.67 $27.14 $27.32 $26.17 19,501,689
2018-10-30 $27.87 $28.44 $27.58 $27.97 $26.79 14,126,508
2018-10-29 $28.30 $28.61 $27.88 $27.89 $26.72 10,214,461
2018-10-26 $28.59 $29.08 $28.21 $28.21 $27.02 18,724,851
2018-10-25 $29.36 $29.53 $28.30 $28.38 $27.19 18,591,866
2018-10-24 $29.70 $29.89 $29.23 $29.35 $28.12 10,580,862
2018-10-23 $30.07 $30.30 $29.46 $29.67 $28.42 13,482,832
2018-10-22 $29.49 $29.49 $29.10 $29.27 $28.04 8,725,691
2018-10-19 $29.65 $29.83 $29.46 $29.63 $28.38 8,406,296
2018-10-18 $29.51 $29.94 $29.29 $29.31 $28.08 8,716,433
2018-10-17 $29.66 $29.96 $29.32 $29.45 $28.21 10,215,265
2018-10-16 $30.00 $30.13 $29.35 $29.74 $28.49 9,286,154
2018-10-15 $29.64 $30.31 $29.54 $29.79 $28.54 15,661,885
2018-10-12 $29.27 $29.49 $28.64 $29.30 $28.07 18,866,804
2018-10-11 $28.18 $29.50 $27.89 $29.33 $28.10 35,619,959
2018-10-10 $27.34 $27.60 $26.92 $27.55 $26.39 10,605,036
2018-10-09 $27.66 $27.75 $27.31 $27.33 $26.18 11,340,818
2018-10-08 $27.17 $27.89 $27.09 $27.87 $26.70 10,013,708
2018-10-05 $27.93 $28.10 $27.60 $27.62 $26.46 8,833,756
2018-10-04 $27.91 $28.34 $27.61 $27.83 $26.66 11,224,262
2018-10-03 $28.16 $28.28 $27.70 $27.74 $26.57 12,133,968
2018-10-02 $27.68 $28.23 $27.68 $28.02 $26.84 17,927,454
2018-10-01 $27.20 $27.54 $27.19 $27.39 $26.24 7,339,811
2018-09-28 $27.05 $27.64 $27.05 $27.36 $26.21 14,804,922
2018-09-27 $27.05 $27.12 $26.79 $26.91 $25.78 17,162,496
2018-09-26 $27.76 $28.11 $27.43 $27.54 $26.38 20,498,442
2018-09-25 $28.08 $28.32 $27.88 $28.02 $26.84 10,788,825
2018-09-24 $28.26 $28.43 $27.81 $27.91 $26.74 12,902,267
2018-09-21 $28.03 $28.42 $27.89 $28.08 $26.90 18,329,081
2018-09-20 $28.63 $28.74 $28.03 $28.56 $27.36 18,873,164
2018-09-19 $27.65 $28.40 $27.63 $28.15 $26.97 19,774,638
2018-09-18 $27.50 $27.67 $27.16 $27.46 $26.31 12,227,847
2018-09-17 $27.14 $27.62 $26.87 $27.52 $26.36 21,350,652
2018-09-14 $27.10 $27.23 $26.74 $26.81 $25.68 12,068,818
2018-09-13 $27.68 $27.77 $26.94 $27.15 $26.01 17,949,117
2018-09-12 $26.31 $27.59 $26.25 $27.36 $26.21 24,885,844
2018-09-11 $26.12 $26.55 $25.91 $26.44 $25.33 15,092,931
2018-09-10 $26.84 $26.91 $26.37 $26.46 $25.35 12,336,879
2018-09-07 $26.76 $27.11 $26.47 $26.85 $25.72 10,920,995
2018-09-06 $26.93 $27.31 $26.71 $26.77 $25.64 16,290,211
2018-09-05 $27.21 $27.24 $26.76 $26.87 $25.74 10,376,330
2018-09-04 $27.44 $27.44 $26.84 $27.13 $25.99 16,046,398
2018-08-31 $27.71 $28.03 $27.56 $27.64 $26.48 7,178,102
2018-08-30 $27.99 $27.99 $27.61 $27.75 $26.58 11,397,582
2018-08-29 $28.21 $28.40 $27.95 $28.17 $26.99 8,296,977
2018-08-28 $28.99 $29.14 $27.90 $28.17 $26.99 21,137,910
2018-08-27 $28.33 $28.85 $28.31 $28.82 $27.61 18,671,914
2018-08-24 $27.60 $28.55 $27.51 $28.21 $27.02 24,721,998
2018-08-23 $27.84 $27.84 $26.95 $27.15 $26.01 21,555,467
2018-08-22 $28.20 $28.25 $27.85 $28.09 $26.91 7,010,195
2018-08-21 $27.93 $28.16 $27.67 $28.04 $26.86 13,758,176
2018-08-20 $27.78 $28.10 $27.42 $27.81 $26.64 28,333,430
2018-08-17 $27.10 $27.70 $26.91 $27.49 $26.33 28,190,900
2018-08-16 $27.84 $28.18 $26.78 $26.81 $25.68 23,777,909
2018-08-15 $28.67 $28.79 $27.32 $27.63 $26.47 35,517,179
2018-08-14 $29.68 $29.79 $29.27 $29.34 $28.11 9,605,930
2018-08-13 $30.34 $30.34 $29.40 $29.56 $28.32 24,362,428
2018-08-10 $30.74 $31.00 $30.55 $30.60 $29.31 9,790,630
2018-08-09 $30.91 $31.27 $30.79 $30.81 $29.51 7,168,232
2018-08-08 $30.78 $30.94 $30.52 $30.80 $29.50 6,734,619
2018-08-07 $31.31 $31.38 $30.71 $30.77 $29.48 7,226,792
2018-08-06 $31.40 $31.42 $31.08 $31.11 $29.80 11,501,669
2018-08-03 $31.45 $32.91 $31.34 $31.46 $30.14 9,329,537
2018-08-02 $31.55 $31.62 $31.19 $31.23 $29.92 10,765,998
2018-08-01 $31.73 $31.81 $31.52 $31.54 $30.21 8,546,511
2018-07-31 $31.59 $32.06 $31.58 $31.72 $30.39 4,628,868
2018-07-30 $31.91 $31.92 $31.66 $31.70 $30.37 6,152,607
2018-07-27 $31.94 $32.14 $31.84 $31.92 $30.58 7,199,896
2018-07-26 $32.18 $32.33 $31.89 $31.91 $30.57 12,678,067
2018-07-25 $32.23 $32.42 $32.03 $32.42 $31.06 12,297,513
2018-07-24 $31.85 $32.10 $31.77 $32.05 $30.70 6,500,249
2018-07-23 $31.90 $32.07 $31.64 $31.70 $30.37 9,981,961
2018-07-20 $32.08 $32.27 $31.97 $32.09 $30.74 11,659,095
2018-07-19 $31.68 $32.37 $31.68 $31.86 $30.52 14,902,300
2018-07-18 $31.98 $32.34 $31.85 $32.28 $30.92 14,315,303
2018-07-17 $32.03 $32.32 $32.01 $32.11 $30.76 6,879,886
2018-07-16 $32.43 $32.52 $32.24 $32.28 $30.92 7,115,514
2018-07-13 $32.50 $32.74 $32.50 $32.53 $31.16 7,064,331
2018-07-12 $32.80 $32.98 $32.70 $32.70 $31.32 6,230,681
2018-07-11 $33.08 $33.26 $32.54 $32.56 $31.19 15,501,767
2018-07-10 $33.31 $33.49 $33.09 $33.42 $32.01 4,158,811
2018-07-09 $33.76 $33.94 $33.44 $33.51 $32.10 7,870,512
2018-07-06 $33.36 $33.65 $33.31 $33.50 $32.09 8,857,101
2018-07-05 $33.19 $33.41 $33.13 $33.31 $31.91 13,076,380
2018-07-03 $32.61 $33.05 $32.61 $33.00 $31.61 12,917,735
2018-07-02 $32.38 $32.55 $32.19 $32.36 $31.00 6,893,986
2018-06-29 $32.32 $32.80 $32.32 $32.70 $31.32 9,680,925
2018-06-28 $32.26 $32.30 $32.06 $32.20 $30.85 5,819,722
2018-06-27 $32.28 $32.50 $32.10 $32.14 $30.79 7,463,701
2018-06-26 $32.28 $32.52 $32.24 $32.41 $31.05 4,947,374
2018-06-25 $32.69 $32.77 $32.45 $32.52 $31.15 7,693,742
2018-06-22 $32.48 $32.82 $32.47 $32.78 $31.40 6,755,173
2018-06-21 $32.34 $32.55 $32.23 $32.40 $31.04 6,354,414
2018-06-20 $32.46 $32.64 $32.16 $32.25 $30.89 8,657,146
2018-06-19 $32.42 $32.62 $32.36 $32.45 $31.09 6,549,180
2018-06-18 $32.70 $32.86 $32.65 $32.71 $31.33 5,253,372
2018-06-15 $32.84 $32.85 $32.56 $32.71 $31.33 16,160,558
2018-06-14 $33.17 $33.31 $33.10 $33.20 $31.80 16,698,687
2018-06-13 $32.86 $33.13 $32.43 $33.00 $31.61 14,042,140
2018-06-12 $32.84 $33.03 $32.79 $32.85 $31.47 10,078,567
2018-06-11 $32.79 $33.16 $32.74 $33.02 $31.63 23,779,695
2018-06-08 $32.95 $32.95 $32.73 $32.78 $31.40 5,961,636
2018-06-07 $33.00 $33.09 $32.86 $32.95 $31.56 3,245,261
2018-06-06 $33.02 $33.13 $32.81 $32.99 $31.60 5,501,368
2018-06-05 $32.81 $33.02 $32.64 $32.96 $31.57 7,554,345
2018-06-04 $33.12 $33.14 $32.76 $32.79 $31.41 4,326,772
2018-06-01 $32.71 $32.96 $32.51 $32.80 $31.42 6,071,947
2018-05-31 $33.04 $33.10 $32.71 $32.73 $31.35 8,250,381
2018-05-30 $32.82 $33.13 $32.76 $33.09 $31.70 13,169,033
2018-05-29 $32.53 $32.92 $32.44 $32.63 $31.26 8,942,851
2018-05-25 $33.27 $33.27 $32.80 $32.89 $31.51 12,850,657
2018-05-24 $33.18 $33.51 $33.13 $33.50 $32.09 12,779,455
2018-05-23 $32.63 $33.13 $32.60 $33.04 $31.65 11,391,892
2018-05-22 $33.15 $33.23 $32.72 $32.76 $31.38 8,704,029
2018-05-21 $32.90 $33.14 $32.72 $33.12 $31.73 7,142,061
2018-05-18 $32.65 $33.06 $32.58 $32.84 $31.46 10,198,098
2018-05-17 $32.80 $32.88 $32.70 $32.82 $31.44 3,265,365
2018-05-16 $32.86 $33.07 $32.77 $32.83 $31.45 5,325,192
2018-05-15 $32.83 $33.03 $32.57 $32.85 $31.47 14,245,088
2018-05-14 $33.95 $33.95 $33.46 $33.55 $32.14 6,276,384
2018-05-11 $34.26 $34.26 $33.72 $33.85 $32.43 10,101,554
2018-05-10 $33.73 $34.11 $33.73 $34.10 $32.67 12,938,327
2018-05-09 $33.46 $33.72 $33.30 $33.42 $32.01 5,472,383
2018-05-08 $33.20 $33.62 $32.92 $33.41 $32.00 8,453,369
2018-05-07 $33.38 $33.63 $33.30 $33.34 $31.94 9,710,802
2018-05-04 $33.29 $33.61 $33.16 $33.55 $32.14 5,990,556
2018-05-03 $33.65 $33.67 $33.24 $33.48 $32.07 9,497,295
2018-05-02 $32.88 $33.76 $32.80 $33.07 $31.68 13,130,884
2018-05-01 $32.36 $32.73 $32.28 $32.71 $31.33 11,866,892
2018-04-30 $32.57 $32.83 $32.46 $32.51 $31.14 11,381,486
2018-04-27 $33.10 $33.10 $32.88 $33.03 $31.64 3,113,421
2018-04-26 $32.98 $33.13 $32.75 $32.96 $31.57 10,146,551
2018-04-25 $32.74 $33.08 $32.59 $32.78 $31.40 9,691,755
2018-04-24 $32.99 $33.27 $32.90 $33.19 $31.79 8,767,355
2018-04-23 $33.14 $33.14 $32.77 $32.81 $31.43 16,993,644
2018-04-20 $33.64 $33.68 $33.37 $33.49 $32.08 9,892,369
2018-04-19 $34.07 $34.36 $33.63 $34.06 $32.63 7,321,019
2018-04-18 $33.98 $34.34 $33.88 $33.97 $32.54 17,867,043
2018-04-17 $33.33 $33.82 $33.27 $33.65 $32.23 5,385,922
2018-04-16 $33.57 $33.64 $33.25 $33.46 $32.05 7,901,613
2018-04-13 $33.16 $33.70 $33.16 $33.49 $32.08 13,663,035
2018-04-12 $33.04 $33.17 $32.82 $32.85 $31.47 12,170,379
2018-04-11 $32.92 $33.82 $32.92 $33.37 $31.97 27,414,399
2018-04-10 $32.50 $32.83 $32.41 $32.60 $31.23 8,502,249
2018-04-09 $32.32 $32.65 $32.06 $32.33 $30.97 7,818,926
2018-04-06 $32.42 $32.50 $32.18 $32.39 $31.03 8,375,012
2018-04-05 $31.69 $32.10 $31.68 $32.06 $30.71 4,460,115
2018-04-04 $32.38 $32.45 $31.78 $31.90 $30.56 9,084,625
2018-04-03 $32.17 $32.26 $31.86 $32.00 $30.65 9,638,848
2018-04-02 $32.45 $32.85 $32.29 $32.48 $31.11 11,584,872
2018-03-29 $31.69 $32.17 $31.68 $32.15 $30.80 11,236,292
2018-03-28 $32.08 $32.14 $31.62 $31.68 $30.35 16,653,334
2018-03-27 $32.50 $32.70 $32.25 $32.41 $31.05 19,627,498
2018-03-26 $33.01 $33.19 $32.92 $32.96 $31.57 8,823,752
2018-03-23 $32.81 $33.15 $32.61 $32.78 $31.40 17,836,516
2018-03-22 $32.27 $32.46 $32.02 $32.07 $30.72 9,310,497
2018-03-21 $31.82 $32.73 $31.65 $32.51 $31.14 24,152,391
2018-03-20 $31.52 $31.61 $31.29 $31.38 $30.06 8,445,352
2018-03-19 $31.51 $31.90 $31.23 $31.73 $30.40 9,923,303
2018-03-16 $31.54 $31.57 $31.18 $31.41 $30.09 17,135,858
2018-03-15 $31.70 $31.74 $31.41 $31.53 $30.20 9,570,866
2018-03-14 $31.86 $32.05 $31.71 $31.84 $30.50 5,623,263
2018-03-13 $31.99 $32.14 $31.62 $31.83 $30.49 6,131,401
2018-03-12 $31.51 $32.01 $31.33 $31.99 $30.64 13,201,547
2018-03-09 $31.57 $32.13 $31.55 $31.72 $30.39 11,206,464
2018-03-08 $31.83 $31.88 $31.47 $31.77 $30.43 9,228,164
2018-03-07 $32.35 $32.44 $31.53 $31.67 $30.34 16,469,947
2018-03-06 $32.25 $32.83 $32.25 $32.40 $31.04 18,754,784
2018-03-05 $31.67 $31.85 $31.49 $31.81 $30.47 4,199,032
2018-03-02 $32.15 $32.34 $31.67 $31.73 $30.40 10,012,526
2018-03-01 $31.13 $32.04 $30.71 $31.89 $30.55 16,750,348
2018-02-28 $31.60 $31.81 $31.37 $31.38 $30.06 5,441,255
2018-02-27 $32.16 $32.22 $31.31 $31.52 $30.19 23,688,678
2018-02-26 $32.27 $32.51 $32.10 $32.47 $31.10 9,816,285
2018-02-23 $31.58 $32.06 $31.48 $31.91 $30.57 6,989,431
2018-02-22 $31.78 $31.96 $31.51 $31.54 $30.21 7,145,342
2018-02-21 $31.99 $32.74 $31.54 $31.55 $30.22 10,937,721
2018-02-20 $32.09 $32.33 $31.47 $31.60 $30.27 17,353,359
2018-02-16 $33.14 $33.36 $32.13 $32.51 $31.14 15,423,777
2018-02-15 $33.55 $33.69 $32.81 $33.55 $32.14 7,469,556
2018-02-14 $31.90 $33.62 $31.61 $33.45 $32.04 25,607,135
2018-02-13 $31.80 $32.12 $31.54 $31.97 $30.63 7,861,071
2018-02-12 $30.87 $32.07 $30.67 $31.69 $30.36 26,193,700
2018-02-09 $31.34 $31.35 $29.88 $30.63 $29.34 25,700,602
2018-02-08 $31.27 $31.83 $31.08 $31.33 $30.01 11,806,734
2018-02-07 $31.30 $31.94 $31.10 $31.25 $29.94 14,649,580
2018-02-06 $31.96 $32.21 $31.48 $31.51 $30.18 20,453,454
2018-02-05 $32.39 $32.55 $31.97 $32.38 $31.02 11,099,892
2018-02-02 $33.01 $33.06 $32.12 $32.29 $30.93 25,322,171
2018-02-01 $33.36 $33.78 $33.15 $33.63 $32.22 9,900,841
2018-01-31 $33.60 $33.90 $32.73 $33.68 $32.26 19,841,935
2018-01-30 $33.92 $33.99 $33.01 $33.12 $31.73 14,943,893
2018-01-29 $34.48 $34.48 $33.42 $33.57 $32.16 19,944,737
2018-01-26 $34.75 $35.10 $34.60 $34.79 $33.33 7,238,088
2018-01-25 $35.89 $35.94 $34.40 $34.52 $33.07 27,161,419
2018-01-24 $35.69 $36.08 $35.53 $35.74 $34.24 16,125,589
2018-01-23 $34.25 $35.15 $33.97 $35.03 $33.56 12,398,915
2018-01-22 $34.48 $34.75 $34.24 $34.51 $33.06 5,597,212
2018-01-19 $34.52 $34.71 $34.38 $34.40 $32.95 6,885,310
2018-01-18 $35.05 $35.11 $34.19 $34.28 $32.84 14,963,302
2018-01-17 $35.33 $35.75 $34.90 $34.94 $33.47 14,082,172
2018-01-16 $35.09 $35.66 $34.90 $35.57 $34.07 12,749,144
2018-01-12 $34.28 $35.03 $34.25 $34.94 $33.47 17,409,087
2018-01-11 $33.90 $34.07 $33.81 $33.96 $32.53 11,949,861
2018-01-10 $33.69 $34.00 $33.44 $33.68 $32.26 13,488,381
2018-01-09 $33.60 $33.60 $33.18 $33.27 $31.87 11,546,993
2018-01-08 $34.40 $34.42 $33.85 $33.95 $32.52 13,323,140
2018-01-05 $34.46 $34.77 $34.38 $34.48 $33.03 7,957,402
2018-01-04 $34.53 $34.82 $34.20 $34.78 $33.32 8,099,208
2018-01-03 $35.04 $35.13 $34.02 $34.54 $33.09 13,739,513
2018-01-02 $34.50 $35.17 $34.48 $35.14 $33.66 14,051,187
2017-12-29 $34.36 $34.47 $33.99 $34.13 $32.69 7,183,555
2017-12-28 $34.31 $34.46 $33.91 $34.25 $32.81 6,460,776
2017-12-27 $34.40 $34.43 $33.90 $34.26 $32.82 11,430,192
2017-12-26 $33.75 $34.34 $33.61 $34.30 $32.86 15,402,486
2017-12-22 $33.25 $33.67 $33.08 $33.53 $32.12 11,285,109
2017-12-21 $32.67 $33.28 $32.66 $33.07 $31.68 8,195,689
2017-12-20 $32.22 $32.89 $32.19 $32.72 $31.34 14,281,292
2017-12-19 $31.98 $32.24 $31.79 $32.11 $30.76 7,946,569
2017-12-18 $31.70 $32.08 $31.68 $31.98 $30.64 10,964,921
2017-12-15 $31.72 $31.80 $31.35 $31.46 $30.13 7,543,358
2017-12-14 $31.51 $31.65 $31.02 $31.54 $30.20 10,438,232
2017-12-13 $30.41 $31.87 $30.39 $31.58 $30.24 24,950,189
2017-12-12 $30.24 $30.44 $30.17 $30.42 $29.13 4,621,295
2017-12-11 $30.35 $30.77 $30.20 $30.36 $29.07 6,090,020
2017-12-08 $30.16 $30.47 $30.11 $30.33 $29.04 8,968,922
2017-12-07 $30.01 $30.30 $29.84 $30.04 $28.77 11,942,427
2017-12-06 $30.60 $30.85 $30.29 $30.43 $29.14 14,940,540
2017-12-05 $31.17 $31.17 $30.54 $30.86 $29.55 10,940,754
2017-12-04 $31.55 $31.61 $31.25 $31.30 $29.97 8,932,765
2017-12-01 $31.64 $32.26 $31.59 $31.75 $30.40 14,140,085
2017-11-30 $31.61 $31.95 $31.43 $31.65 $30.31 7,407,844
2017-11-29 $32.00 $32.09 $31.66 $31.71 $30.37 10,900,370
2017-11-28 $32.54 $32.55 $32.19 $32.30 $30.93 5,012,371
2017-11-27 $32.62 $32.68 $32.30 $32.53 $31.15 12,352,287
2017-11-24 $32.48 $32.61 $32.17 $32.18 $30.82 5,009,677
2017-11-22 $32.23 $32.59 $32.20 $32.47 $31.09 12,239,623
2017-11-21 $31.92 $32.26 $31.89 $31.97 $30.61 8,928,792
2017-11-20 $32.07 $32.11 $31.63 $31.78 $30.43 14,640,318
2017-11-17 $32.02 $32.54 $31.95 $32.40 $31.03 10,027,397
2017-11-16 $31.69 $31.96 $31.69 $31.91 $30.56 9,784,985
2017-11-15 $31.79 $31.92 $31.56 $31.88 $30.53 8,802,629
2017-11-14 $31.71 $31.97 $31.53 $31.67 $30.33 8,453,023
2017-11-13 $32.19 $32.26 $31.83 $31.89 $30.54 10,272,937
2017-11-10 $32.53 $32.63 $32.03 $32.11 $30.75 8,376,133
2017-11-09 $32.76 $32.88 $32.39 $32.60 $31.22 6,584,245
2017-11-08 $32.75 $33.02 $32.66 $32.71 $31.32 7,169,188
2017-11-07 $32.63 $32.72 $32.23 $32.50 $31.12 7,365,722
2017-11-06 $32.13 $32.99 $32.10 $32.80 $31.41 14,309,654
2017-11-03 $32.55 $32.58 $31.89 $32.12 $30.76 10,854,061
2017-11-02 $32.22 $32.72 $32.22 $32.42 $31.05 10,638,101
2017-11-01 $32.18 $32.67 $32.00 $32.12 $30.76 8,566,598
2017-10-31 $32.20 $32.21 $31.91 $31.99 $30.63 9,842,117
2017-10-30 $32.04 $32.70 $32.01 $32.47 $31.09 11,389,551
2017-10-27 $31.80 $32.28 $31.61 $32.10 $30.74 9,434,561
2017-10-26 $32.45 $32.50 $31.75 $31.91 $30.56 15,243,331
2017-10-25 $32.68 $32.71 $32.31 $32.39 $31.02 9,059,575
2017-10-24 $32.90 $33.07 $32.60 $32.68 $31.29 9,227,063
2017-10-23 $33.07 $33.30 $32.74 $33.06 $31.66 9,443,571
2017-10-20 $33.54 $33.63 $33.20 $33.27 $31.86 9,501,913
2017-10-19 $33.76 $33.99 $33.66 $33.81 $32.38 6,557,884
2017-10-18 $33.82 $33.93 $33.57 $33.57 $32.15 6,482,947
2017-10-17 $33.70 $33.96 $33.50 $33.88 $32.44 6,986,667
2017-10-16 $34.50 $34.66 $33.70 $33.95 $32.51 13,325,288
2017-10-13 $34.94 $34.96 $34.40 $34.62 $33.15 3,750,865
2017-10-12 $34.84 $34.88 $34.51 $34.65 $33.18 7,377,259
2017-10-11 $34.70 $34.96 $34.00 $34.92 $33.44 13,723,469
2017-10-10 $35.14 $35.18 $34.41 $34.52 $33.06 13,294,954
2017-10-09 $34.75 $35.06 $34.54 $34.97 $33.49 6,770,976
2017-10-06 $33.80 $34.61 $33.52 $34.59 $33.12 16,512,765
2017-10-05 $34.27 $34.33 $33.74 $33.79 $32.36 9,299,071
2017-10-04 $34.24 $34.37 $34.02 $34.32 $32.87 7,601,850
2017-10-03 $33.69 $34.21 $33.64 $34.04 $32.60 9,345,734
2017-10-02 $33.55 $33.77 $33.22 $33.60 $32.18 15,524,831
2017-09-29 $33.93 $33.98 $33.58 $33.59 $32.17 9,155,430
2017-09-28 $33.70 $34.16 $33.58 $33.88 $32.44 10,258,482
2017-09-27 $33.76 $34.01 $33.45 $33.57 $32.15 13,153,946
2017-09-26 $34.37 $34.72 $33.92 $34.10 $32.65 17,146,752
2017-09-25 $34.11 $35.09 $34.07 $34.95 $33.47 17,645,483
2017-09-22 $34.14 $34.45 $33.99 $34.29 $32.84 10,839,527
2017-09-21 $33.60 $34.29 $33.59 $33.75 $32.32 9,541,726
2017-09-20 $34.77 $35.30 $33.67 $34.11 $32.66 18,289,269
2017-09-19 $34.60 $34.82 $34.46 $34.72 $33.25 11,650,148
2017-09-18 $34.79 $34.98 $34.32 $34.49 $33.03 15,740,930
2017-09-15 $35.86 $35.96 $35.23 $35.28 $33.78 22,189,759
2017-09-14 $35.45 $35.99 $35.32 $35.88 $34.36 15,575,781
2017-09-13 $36.26 $36.27 $35.38 $35.54 $34.03 17,029,190
2017-09-12 $35.87 $36.52 $35.75 $36.34 $34.80 11,157,810
2017-09-11 $36.28 $36.86 $35.83 $35.93 $34.41 18,838,030
2017-09-08 $37.65 $37.65 $36.69 $36.96 $35.39 17,743,632
2017-09-07 $37.34 $37.76 $37.10 $37.68 $36.08 16,764,294
2017-09-06 $37.22 $37.54 $36.50 $36.82 $35.26 16,847,548
2017-09-05 $36.56 $37.40 $36.54 $37.40 $35.81 18,253,371
2017-09-01 $36.38 $36.41 $35.68 $36.26 $34.72 11,198,611
2017-08-31 $34.99 $36.12 $34.99 $36.08 $34.55 19,062,357
2017-08-30 $35.39 $35.40 $34.79 $34.92 $33.44 10,960,728
2017-08-29 $35.96 $36.14 $34.92 $35.42 $33.92 14,824,709
2017-08-28 $34.20 $35.26 $34.17 $35.24 $33.75 25,575,685
2017-08-25 $33.97 $34.14 $33.46 $33.94 $32.50 8,219,632
2017-08-24 $33.61 $34.01 $33.56 $33.80 $32.37 7,027,668
2017-08-23 $33.69 $33.81 $33.43 $33.78 $32.35 5,531,747
2017-08-22 $33.74 $33.88 $33.49 $33.50 $32.08 9,614,499
2017-08-21 $33.55 $33.90 $33.50 $33.90 $32.46 11,358,358
2017-08-18 $33.84 $33.95 $33.17 $33.39 $31.97 11,686,106
2017-08-17 $33.51 $33.70 $33.17 $33.40 $31.98 8,396,390
2017-08-16 $32.51 $33.51 $32.46 $33.34 $31.93 14,045,886
2017-08-15 $32.51 $32.73 $32.46 $32.56 $31.18 9,581,759
2017-08-14 $33.24 $33.42 $32.99 $33.05 $31.65 10,704,931
2017-08-11 $33.32 $33.64 $33.04 $33.63 $32.20 13,110,412
2017-08-10 $33.26 $33.38 $33.05 $33.33 $31.92 18,295,648
2017-08-09 $32.83 $32.97 $32.48 $32.82 $31.43 15,018,670
2017-08-08 $32.36 $32.44 $31.80 $32.24 $30.87 10,454,748
2017-08-07 $32.20 $32.46 $32.11 $32.22 $30.85 6,834,770
2017-08-04 $32.77 $32.86 $32.14 $32.39 $31.02 17,166,737
2017-08-03 $33.24 $33.39 $33.02 $33.10 $31.70 5,594,664
2017-08-02 $33.39 $33.72 $33.14 $33.23 $31.82 8,420,162
2017-08-01 $33.43 $33.98 $33.36 $33.54 $32.12 8,094,674
2017-07-31 $33.64 $33.90 $33.41 $33.62 $32.19 9,013,749
2017-07-28 $33.05 $33.71 $33.05 $33.64 $32.21 15,511,187
2017-07-27 $33.47 $33.65 $32.77 $32.93 $31.53 12,767,169
2017-07-26 $32.31 $33.79 $32.27 $33.52 $32.10 20,244,398
2017-07-25 $32.52 $32.82 $32.24 $32.31 $30.94 6,383,131
2017-07-24 $33.23 $33.24 $32.34 $32.48 $31.10 11,610,740
2017-07-21 $33.23 $33.26 $32.95 $33.14 $31.74 7,598,759
2017-07-20 $32.81 $33.13 $32.64 $32.96 $31.56 7,297,433
2017-07-19 $32.85 $33.08 $32.58 $32.80 $31.41 6,631,948
2017-07-18 $33.04 $33.16 $32.80 $32.93 $31.53 8,896,136
2017-07-17 $32.67 $32.95 $32.61 $32.76 $31.37 9,437,199
2017-07-14 $32.44 $32.65 $32.28 $32.40 $31.03 12,386,313
2017-07-13 $32.30 $32.44 $31.78 $31.89 $30.54 8,345,461
2017-07-12 $32.53 $32.76 $32.25 $32.30 $30.93 9,287,182
2017-07-11 $32.01 $32.24 $31.44 $32.18 $30.82 8,459,180
2017-07-10 $30.97 $32.11 $30.97 $32.06 $30.70 14,885,851
2017-07-07 $31.63 $31.77 $30.98 $31.29 $29.96 17,125,150
2017-07-06 $32.37 $32.37 $31.87 $32.02 $30.66 12,775,692
2017-07-05 $32.33 $32.68 $31.94 $32.55 $31.17 16,609,636
2017-07-03 $32.73 $32.86 $32.15 $32.18 $30.82 15,493,852
2017-06-30 $33.16 $33.59 $33.16 $33.38 $31.97 7,703,092
2017-06-29 $33.65 $33.78 $33.05 $33.32 $31.91 14,805,576
2017-06-28 $33.71 $34.04 $33.39 $34.02 $32.58 9,286,690
2017-06-27 $34.06 $34.17 $33.48 $33.50 $32.08 8,422,270
2017-06-26 $33.57 $34.15 $33.51 $33.75 $32.32 12,680,676
2017-06-23 $34.00 $34.21 $33.76 $34.20 $32.75 11,186,241
2017-06-22 $33.30 $33.75 $33.20 $33.61 $32.19 13,008,859
2017-06-21 $32.27 $33.03 $32.27 $32.93 $31.53 10,961,339
2017-06-20 $32.50 $32.55 $32.13 $32.41 $31.04 7,912,817
2017-06-19 $32.60 $33.08 $32.45 $32.46 $31.08 18,858,432
2017-06-16 $32.78 $33.23 $32.55 $33.00 $31.60 15,885,406
2017-06-15 $32.25 $33.23 $32.21 $32.72 $31.33 12,121,635
2017-06-14 $35.00 $35.05 $32.15 $32.85 $31.46 38,921,999
2017-06-13 $33.43 $34.69 $33.42 $34.34 $32.88 17,783,143
2017-06-12 $32.61 $33.88 $32.56 $33.56 $32.14 18,402,625
2017-06-09 $32.76 $33.30 $32.71 $32.79 $31.40 14,613,011
2017-06-08 $33.59 $33.73 $32.91 $33.34 $31.93 14,659,757
2017-06-07 $33.66 $34.20 $33.40 $33.95 $32.51 17,004,351
2017-06-06 $32.63 $34.14 $32.61 $34.04 $32.60 34,236,719
2017-06-05 $32.04 $32.17 $31.47 $32.08 $30.72 8,329,249
2017-06-02 $31.69 $32.02 $31.50 $31.88 $30.53 14,442,924
2017-06-01 $31.09 $31.58 $31.04 $31.33 $30.00 11,677,772
2017-05-31 $31.54 $31.79 $31.04 $31.43 $30.10 11,327,417
2017-05-30 $31.52 $31.76 $31.45 $31.48 $30.15 18,896,001
2017-05-26 $32.30 $32.35 $31.89 $31.92 $30.57 9,927,499
2017-05-25 $31.76 $32.07 $31.40 $31.74 $30.39 18,706,900
2017-05-24 $31.60 $32.41 $30.89 $32.21 $30.84 22,168,287
2017-05-23 $33.26 $33.26 $31.84 $31.91 $30.56 24,154,372
2017-05-22 $32.86 $33.30 $32.82 $33.13 $31.73 11,918,540
2017-05-19 $32.90 $32.98 $32.45 $32.61 $31.23 8,209,904
2017-05-18 $33.49 $33.49 $32.46 $32.57 $31.19 29,680,335
2017-05-17 $33.77 $34.17 $33.24 $33.79 $32.36 24,291,125
2017-05-16 $32.87 $33.15 $32.66 $32.98 $31.58 10,406,782
2017-05-15 $33.28 $33.28 $31.99 $32.76 $31.37 15,472,973
2017-05-12 $32.59 $33.00 $32.33 $32.54 $31.16 15,846,656
2017-05-11 $31.17 $32.11 $31.11 $32.09 $30.73 24,372,373
2017-05-10 $30.66 $31.26 $30.65 $30.94 $29.63 20,181,132
2017-05-09 $29.95 $30.32 $29.73 $30.21 $28.93 11,570,751
2017-05-08 $30.43 $30.43 $29.69 $30.31 $29.03 10,278,070
2017-05-05 $29.71 $30.68 $29.71 $30.27 $28.99 20,448,396
2017-05-04 $30.14 $30.38 $29.33 $29.65 $28.39 30,080,454
2017-05-03 $31.13 $31.93 $30.70 $30.70 $29.40 20,604,049
2017-05-02 $31.12 $31.72 $31.01 $31.17 $29.85 12,451,454
2017-05-01 $32.00 $32.16 $30.84 $31.33 $30.00 34,311,158
2017-04-28 $31.75 $32.88 $31.73 $32.23 $30.86 23,396,129
2017-04-27 $32.23 $32.32 $31.42 $31.69 $30.35 24,996,566
2017-04-26 $32.16 $32.87 $31.25 $32.26 $30.89 34,787,304
2017-04-25 $33.13 $33.17 $31.62 $32.24 $30.87 45,285,262
2017-04-24 $33.77 $34.09 $33.62 $33.70 $32.27 18,533,562
2017-04-21 $34.63 $34.94 $34.40 $34.54 $33.08 11,443,324
2017-04-20 $34.56 $35.07 $34.33 $34.52 $33.06 15,836,918
2017-04-19 $35.45 $35.59 $33.90 $34.71 $33.24 36,664,393
2017-04-18 $35.98 $36.29 $35.41 $35.87 $34.35 14,203,232
2017-04-17 $36.68 $36.82 $35.43 $36.14 $34.61 28,969,475
2017-04-13 $37.44 $37.57 $36.63 $36.70 $35.14 37,058,406
2017-04-12 $37.46 $38.06 $37.10 $38.04 $36.43 15,620,162
2017-04-11 $37.19 $37.72 $36.86 $37.50 $35.91 22,609,294
2017-04-10 $36.41 $36.85 $36.11 $36.78 $35.22 9,670,740
2017-04-07 $37.41 $37.54 $36.08 $36.56 $35.01 15,091,111
2017-04-06 $36.68 $36.92 $36.33 $36.71 $35.15 10,590,576
2017-04-05 $36.43 $37.13 $35.85 $36.90 $35.34 19,081,429
2017-04-04 $36.99 $37.08 $36.52 $37.03 $35.46 9,914,921
2017-04-03 $36.08 $36.82 $36.02 $36.63 $35.08 15,303,651
2017-03-31 $35.82 $36.76 $35.65 $35.98 $34.45 16,864,944
2017-03-30 $35.68 $36.09 $35.49 $35.70 $34.19 14,396,330
2017-03-29 $35.69 $36.49 $35.53 $36.15 $34.62 11,883,939
2017-03-28 $36.86 $36.94 $35.18 $35.84 $34.32 28,147,363
2017-03-27 $37.20 $37.25 $36.39 $36.94 $35.37 22,954,174
2017-03-24 $36.24 $36.80 $35.92 $36.20 $34.67 11,211,556
2017-03-23 $37.30 $37.44 $35.74 $36.26 $34.72 22,018,780
2017-03-22 $37.95 $37.95 $36.93 $37.06 $35.49 13,735,560
2017-03-21 $37.48 $38.22 $37.22 $37.46 $35.87 23,095,371
2017-03-20 $36.50 $37.29 $36.09 $37.08 $35.51 20,252,434
2017-03-17 $37.49 $37.72 $35.68 $36.28 $34.74 29,731,587
2017-03-16 $38.52 $38.57 $36.99 $37.45 $35.86 19,549,486
2017-03-15 $34.35 $38.12 $33.95 $37.91 $36.30 64,810,938
2017-03-14 $36.04 $36.28 $33.79 $33.99 $32.55 40,219,156
2017-03-13 $34.90 $36.35 $34.70 $36.15 $34.62 34,798,748
2017-03-10 $33.23 $34.87 $33.00 $34.69 $33.22 29,931,300
2017-03-09 $33.50 $33.85 $32.88 $32.98 $31.58 10,661,069
2017-03-08 $33.08 $34.04 $33.05 $33.32 $31.91 12,115,925
2017-03-07 $32.97 $34.47 $32.66 $33.71 $32.28 27,369,854
2017-03-06 $34.99 $35.11 $32.90 $33.42 $32.00 48,400,054
2017-03-03 $34.53 $35.92 $33.59 $35.53 $34.02 38,762,475
2017-03-02 $36.58 $37.01 $34.37 $34.53 $33.07 48,277,829
2017-03-01 $35.80 $37.65 $35.70 $37.63 $36.03 24,864,741
2017-02-28 $37.30 $37.82 $36.33 $36.93 $35.36 25,394,460
2017-02-27 $40.00 $40.68 $36.08 $36.25 $34.71 61,362,274
2017-02-24 $41.57 $41.60 $39.97 $40.09 $38.39 15,481,089
2017-02-23 $41.55 $41.67 $40.89 $40.92 $39.19 14,810,871
2017-02-22 $40.80 $41.09 $39.51 $40.73 $39.00 17,615,633
2017-02-21 $40.63 $41.37 $39.82 $40.79 $39.06 13,305,362
2017-02-17 $42.16 $42.40 $41.17 $41.25 $39.50 16,094,856
2017-02-16 $41.87 $42.39 $41.69 $42.12 $40.33 16,689,867
2017-02-15 $41.17 $41.77 $40.92 $41.50 $39.74 10,747,238
2017-02-14 $41.86 $42.05 $40.69 $41.79 $40.02 17,410,748
2017-02-13 $41.36 $41.74 $41.07 $41.27 $39.52 14,899,719
2017-02-10 $40.40 $42.67 $40.26 $41.81 $40.04 27,479,301
2017-02-09 $42.31 $42.39 $40.82 $40.88 $39.15 29,287,549
2017-02-08 $42.65 $43.01 $41.65 $42.19 $40.40 14,748,741
2017-02-07 $41.70 $42.84 $41.38 $41.91 $40.13 18,568,566
2017-02-06 $39.97 $42.29 $39.68 $42.29 $40.50 37,433,986
2017-02-03 $38.81 $39.30 $38.73 $39.26 $37.60 10,863,739
2017-02-02 $39.07 $39.22 $38.53 $38.92 $37.27 15,049,236
2017-02-01 $37.15 $38.24 $37.01 $38.07 $36.46 18,008,557
2017-01-31 $37.64 $37.80 $37.28 $37.78 $36.18 22,200,375
2017-01-30 $37.12 $37.61 $36.68 $36.74 $35.18 11,382,083
2017-01-27 $36.25 $36.96 $36.20 $36.87 $35.31 18,569,850
2017-01-26 $36.32 $36.68 $36.08 $36.15 $34.62 22,411,060
2017-01-25 $36.73 $37.26 $36.49 $37.23 $35.65 15,167,804
2017-01-24 $37.76 $38.58 $37.08 $37.56 $35.97 22,199,313
2017-01-23 $37.56 $37.99 $37.23 $37.94 $36.33 17,012,552
2017-01-20 $36.71 $37.82 $36.23 $37.01 $35.44 17,600,551
2017-01-19 $36.17 $37.10 $35.71 $36.65 $35.10 16,942,786
2017-01-18 $37.69 $38.02 $36.27 $36.69 $35.13 25,971,837
2017-01-17 $37.92 $38.08 $37.43 $37.91 $36.30 26,028,462
2017-01-13 $36.00 $36.76 $35.50 $36.66 $35.11 11,135,095
2017-01-12 $37.74 $37.88 $36.10 $36.57 $35.02 18,320,821
2017-01-11 $36.17 $37.35 $35.45 $36.80 $35.24 20,436,562
2017-01-10 $36.67 $37.50 $35.91 $36.81 $35.25 21,106,628
2017-01-09 $36.37 $37.33 $35.61 $35.96 $34.44 28,444,607
2017-01-06 $36.16 $37.18 $34.16 $35.40 $33.90 54,259,758
2017-01-05 $35.18 $37.47 $35.09 $37.10 $35.53 43,141,963
2017-01-04 $34.19 $34.23 $33.25 $34.20 $32.75 19,580,263
2017-01-03 $31.78 $33.66 $31.13 $33.64 $32.21 29,306,249
2016-12-30 $33.52 $34.30 $31.49 $31.55 $30.21 39,164,859
2016-12-29 $30.95 $33.51 $30.76 $33.48 $32.06 45,037,290
2016-12-28 $29.44 $30.67 $29.13 $30.65 $29.35 22,330,812
2016-12-27 $29.00 $29.71 $28.84 $29.66 $28.40 16,672,378
2016-12-23 $28.33 $28.69 $28.15 $28.62 $27.41 9,150,735
2016-12-22 $28.17 $28.89 $28.01 $28.23 $27.03 13,974,320
2016-12-21 $28.62 $28.75 $28.13 $28.18 $26.99 11,546,506
2016-12-20 $27.71 $28.63 $27.37 $28.51 $27.30 23,996,784
2016-12-19 $28.89 $28.92 $28.12 $28.43 $27.22 27,932,032
2016-12-16 $30.81 $31.18 $29.53 $29.86 $27.15 23,701,717
2016-12-15 $31.19 $31.39 $29.99 $30.32 $27.57 33,542,383
2016-12-14 $34.86 $35.13 $32.16 $32.18 $29.26 39,874,947
2016-12-13 $34.22 $34.55 $33.79 $34.38 $31.27 10,687,602
2016-12-12 $34.53 $35.10 $34.10 $34.22 $31.12 11,961,835
2016-12-09 $35.52 $35.73 $33.98 $34.18 $31.08 30,816,170
2016-12-08 $35.82 $36.04 $35.43 $35.99 $32.73 7,432,761
2016-12-07 $36.17 $36.52 $35.61 $35.93 $32.68 13,964,157
2016-12-06 $35.63 $36.37 $35.23 $35.42 $32.21 10,723,147
2016-12-05 $34.80 $36.09 $34.23 $35.59 $32.37 15,428,649
2016-12-02 $34.78 $35.58 $34.70 $35.46 $32.25 23,877,763
2016-12-01 $34.18 $35.28 $33.52 $34.25 $31.15 16,858,047
2016-11-30 $34.60 $34.78 $34.04 $34.32 $31.21 16,458,538
2016-11-29 $34.28 $35.24 $34.00 $34.99 $31.82 11,209,653
2016-11-28 $34.25 $35.38 $33.82 $35.19 $32.00 26,680,351
2016-11-25 $34.30 $34.58 $33.58 $33.80 $30.74 8,067,693
2016-11-23 $34.20 $34.38 $33.45 $33.75 $30.69 32,413,461
2016-11-22 $35.47 $35.80 $34.40 $35.75 $32.51 14,837,109
2016-11-21 $35.33 $35.74 $34.75 $35.26 $32.07 13,328,947
2016-11-18 $34.11 $34.67 $33.66 $34.52 $31.39 21,271,969
2016-11-17 $35.74 $36.60 $33.84 $34.55 $31.42 25,491,984
2016-11-16 $36.50 $36.75 $35.18 $35.55 $32.33 25,552,666
2016-11-15 $35.07 $37.13 $34.71 $36.86 $33.52 29,676,024
2016-11-14 $33.47 $35.97 $32.80 $34.96 $31.79 26,689,448
2016-11-11 $37.31 $37.36 $33.73 $34.24 $31.14 46,732,560
2016-11-10 $39.76 $39.83 $37.16 $37.25 $33.88 42,380,612
2016-11-09 $42.09 $42.13 $39.05 $40.24 $36.59 23,370,359
2016-11-08 $40.20 $40.97 $38.76 $39.34 $35.78 15,604,637
2016-11-07 $40.16 $40.48 $39.28 $39.81 $36.20 26,137,374
2016-11-04 $42.35 $42.36 $40.93 $41.58 $37.81 13,707,046
2016-11-03 $41.05 $42.51 $41.01 $42.35 $38.51 14,699,807
2016-11-02 $43.11 $43.54 $40.90 $41.26 $37.52 20,605,548
2016-11-01 $41.91 $42.65 $41.32 $42.03 $38.22 20,211,413
2016-10-31 $39.66 $40.70 $39.29 $40.68 $36.99 17,698,985
2016-10-28 $39.62 $40.75 $39.04 $39.61 $36.02 17,807,156
2016-10-27 $41.02 $41.08 $39.47 $39.61 $36.02 19,731,112
2016-10-26 $41.96 $42.14 $40.48 $40.81 $37.11 24,234,223
2016-10-25 $41.13 $42.34 $40.78 $41.91 $38.11 15,287,695
2016-10-24 $42.26 $42.33 $40.17 $40.66 $36.98 18,469,942
2016-10-21 $41.47 $41.83 $41.26 $41.82 $38.03 7,508,826
2016-10-20 $42.00 $42.16 $40.89 $41.74 $37.96 13,216,438
2016-10-19 $41.48 $42.19 $40.92 $42.02 $38.21 18,901,346
2016-10-18 $39.54 $40.63 $39.06 $40.59 $36.91 23,864,720
2016-10-17 $38.42 $38.99 $37.96 $38.71 $35.20 17,119,771
2016-10-14 $38.35 $39.55 $37.97 $38.08 $34.63 20,276,117
2016-10-13 $38.42 $40.25 $38.12 $39.15 $35.60 20,136,099
2016-10-12 $37.42 $38.61 $37.33 $38.30 $34.83 19,757,010
2016-10-11 $38.04 $38.39 $37.27 $37.31 $33.93 18,110,802
2016-10-10 $38.56 $38.91 $38.14 $38.64 $35.14 10,828,541
2016-10-07 $39.00 $39.42 $37.10 $38.09 $34.64 23,081,173
2016-10-06 $37.52 $38.29 $36.96 $37.46 $34.07 22,073,267
2016-10-05 $39.71 $39.93 $37.54 $39.15 $35.60 20,536,771
2016-10-04 $42.10 $42.10 $38.81 $38.81 $35.29 41,455,484
2016-10-03 $44.10 $44.56 $42.91 $43.54 $39.60 14,141,661
2016-09-30 $45.71 $45.88 $44.08 $44.29 $40.28 14,967,194
2016-09-29 $44.61 $45.27 $44.19 $44.85 $40.79 11,038,478
2016-09-28 $44.00 $45.75 $42.75 $45.28 $41.18 23,371,945
2016-09-27 $44.31 $44.59 $43.26 $43.86 $39.89 15,966,019
2016-09-26 $45.80 $46.35 $44.72 $44.87 $40.81 9,033,175
2016-09-23 $46.87 $47.17 $44.97 $45.42 $41.31 22,674,961
2016-09-22 $48.57 $48.97 $46.73 $47.12 $42.85 23,447,536
2016-09-21 $45.52 $48.13 $45.19 $48.04 $43.69 34,274,251
2016-09-20 $44.23 $44.80 $43.93 $44.47 $40.44 9,361,875
2016-09-19 $44.94 $45.06 $44.11 $44.42 $40.40 11,597,938
2016-09-16 $44.07 $45.19 $43.57 $43.92 $39.94 17,100,173
2016-09-15 $44.45 $45.85 $43.84 $44.86 $40.80 13,454,844
2016-09-14 $45.21 $46.20 $44.57 $44.75 $40.70 12,216,927
2016-09-13 $45.72 $46.24 $43.76 $44.59 $40.55 25,459,035
2016-09-12 $43.48 $47.00 $43.33 $46.54 $42.32 29,805,386
2016-09-09 $46.94 $47.40 $44.16 $44.44 $40.41 37,023,809
2016-09-08 $48.35 $48.86 $47.31 $47.83 $43.50 15,702,059
2016-09-07 $49.06 $49.08 $46.99 $48.75 $44.33 21,404,244
2016-09-06 $47.42 $49.37 $47.00 $49.37 $44.90 33,443,638
2016-09-02 $45.56 $46.33 $44.43 $46.33 $42.13 29,633,186
2016-09-01 $41.38 $43.93 $41.11 $43.75 $39.79 29,553,190
2016-08-31 $42.07 $42.55 $41.30 $41.76 $37.98 17,438,599
2016-08-30 $44.76 $45.11 $42.31 $42.80 $38.92 22,083,053
2016-08-29 $44.44 $45.84 $44.29 $45.29 $41.19 11,827,341
2016-08-26 $46.62 $47.74 $44.56 $45.18 $41.09 16,020,285
2016-08-25 $44.22 $46.47 $43.47 $45.52 $41.40 24,486,873
2016-08-24 $47.13 $47.15 $43.97 $44.13 $40.13 30,156,673
2016-08-23 $49.70 $49.74 $47.79 $47.85 $43.52 12,171,093
2016-08-22 $49.15 $49.48 $48.65 $48.99 $44.55 12,949,954
2016-08-19 $50.57 $50.90 $49.98 $50.10 $45.56 19,120,568
2016-08-18 $51.27 $51.70 $50.76 $51.70 $47.02 12,785,240
2016-08-17 $50.80 $51.36 $49.56 $50.69 $46.10 13,024,804
2016-08-16 $51.32 $51.66 $50.98 $51.31 $46.66 7,852,418
2016-08-15 $51.25 $51.70 $50.78 $51.02 $46.40 5,984,281
2016-08-12 $52.41 $52.41 $50.74 $51.08 $46.45 8,313,024
2016-08-11 $51.66 $52.50 $51.02 $51.02 $46.40 11,618,160
2016-08-10 $52.16 $52.36 $50.95 $51.57 $46.90 13,245,625
2016-08-09 $50.39 $51.19 $50.20 $50.71 $46.12 9,436,655
2016-08-08 $49.39 $50.85 $49.31 $50.23 $45.68 11,349,353
2016-08-05 $49.52 $49.90 $48.92 $49.41 $44.93 16,728,227
2016-08-04 $50.90 $51.66 $50.80 $51.15 $46.52 10,663,861
2016-08-03 $50.64 $50.70 $49.72 $50.45 $45.88 8,216,395
2016-08-02 $51.55 $51.85 $50.64 $50.85 $46.24 8,200,228
2016-08-01 $50.04 $51.07 $49.59 $50.93 $46.32 11,060,603
2016-07-29 $49.34 $50.56 $48.86 $50.07 $45.53 17,167,912
2016-07-28 $48.28 $48.59 $47.10 $48.14 $43.78 11,808,223
2016-07-27 $46.02 $48.26 $44.82 $47.92 $43.58 22,927,162
2016-07-26 $44.75 $45.93 $44.33 $45.35 $41.24 17,646,288
2016-07-25 $44.96 $45.00 $43.50 $43.74 $39.78 19,301,305
2016-07-22 $45.59 $46.17 $45.31 $45.79 $41.64 8,427,394
2016-07-21 $44.49 $46.52 $44.31 $46.32 $42.12 21,252,233
2016-07-20 $46.27 $46.29 $43.72 $43.93 $39.95 32,233,644
2016-07-19 $48.36 $48.63 $47.58 $47.65 $43.33 14,676,247
2016-07-18 $48.68 $49.00 $47.99 $48.73 $44.31 10,400,767
2016-07-15 $48.65 $49.59 $48.56 $48.75 $44.33 10,676,790
2016-07-14 $48.13 $49.71 $48.00 $49.71 $45.21 10,968,644
2016-07-13 $48.41 $50.29 $48.21 $49.86 $45.34 18,931,515
2016-07-12 $49.20 $49.80 $47.47 $47.66 $43.34 20,912,292
2016-07-11 $48.84 $50.17 $48.53 $49.73 $45.22 12,345,402
2016-07-08 $47.32 $49.46 $46.85 $49.41 $44.93 22,742,250
2016-07-07 $48.16 $48.25 $46.77 $47.12 $42.85 19,361,320
2016-07-06 $47.54 $48.95 $47.40 $48.88 $44.45 22,872,181
2016-07-05 $45.78 $47.06 $45.21 $46.74 $42.51 21,058,298
2016-07-01 $43.82 $45.62 $43.55 $45.38 $41.27 19,693,630
2016-06-30 $42.42 $42.70 $41.75 $42.60 $38.74 8,387,717
2016-06-29 $41.68 $42.70 $41.61 $42.05 $38.24 14,549,128
2016-06-28 $40.64 $41.46 $40.56 $41.00 $37.29 13,602,305
2016-06-27 $42.00 $42.49 $40.80 $41.78 $38.00 12,927,630
2016-06-24 $43.60 $43.76 $41.25 $41.76 $37.98 23,149,970
2016-06-23 $39.62 $40.40 $39.46 $39.78 $36.18 9,997,852
2016-06-22 $39.48 $39.86 $38.82 $39.75 $36.15 6,870,509
2016-06-21 $39.73 $40.15 $39.34 $39.41 $35.84 16,998,131
2016-06-20 $39.16 $41.01 $39.00 $40.72 $37.03 15,266,715
2016-06-17 $40.43 $40.69 $39.40 $40.31 $36.66 13,111,289
2016-06-16 $42.24 $42.32 $39.31 $39.77 $36.17 21,679,019
2016-06-15 $39.33 $41.37 $39.00 $40.92 $37.21 23,719,504
2016-06-14 $40.15 $40.16 $38.63 $39.27 $35.71 12,131,269
2016-06-13 $40.98 $41.08 $39.31 $40.06 $36.43 12,510,013
2016-06-10 $40.98 $41.37 $39.67 $39.91 $36.29 15,012,247
2016-06-09 $39.77 $40.79 $39.45 $40.59 $36.91 11,666,872
2016-06-08 $39.77 $40.47 $39.41 $39.90 $36.29 22,061,060
2016-06-07 $38.06 $38.77 $37.89 $38.12 $34.67 13,733,593
2016-06-06 $37.93 $38.68 $37.15 $38.63 $35.13 13,295,258
2016-06-03 $36.10 $37.96 $36.08 $37.96 $34.52 33,703,960
2016-06-02 $33.70 $34.30 $33.39 $33.80 $30.74 6,991,425
2016-06-01 $34.08 $34.57 $33.08 $33.75 $30.69 10,069,029
2016-05-31 $32.86 $34.48 $32.60 $33.80 $30.74 15,590,873
2016-05-27 $34.16 $34.42 $32.74 $32.89 $29.91 18,580,737
2016-05-26 $35.49 $35.74 $34.24 $34.56 $31.43 11,030,980
2016-05-25 $33.38 $35.05 $32.76 $34.85 $31.69 17,950,123
2016-05-24 $35.46 $35.64 $33.49 $33.59 $30.55 23,805,262
2016-05-23 $35.95 $36.99 $35.72 $36.20 $32.92 9,186,300
2016-05-20 $37.03 $37.13 $35.41 $36.86 $33.52 10,538,583
2016-05-19 $35.02 $37.00 $34.50 $36.51 $33.20 19,164,728
2016-05-18 $38.39 $39.02 $36.02 $36.06 $32.79 29,403,975
2016-05-17 $38.20 $39.70 $37.87 $39.20 $35.65 17,526,985
2016-05-16 $38.23 $38.80 $37.68 $38.07 $34.62 12,174,758
2016-05-13 $36.86 $37.75 $36.56 $37.18 $33.81 7,834,582
2016-05-12 $37.52 $38.15 $36.60 $36.87 $33.53 9,221,531
2016-05-11 $37.07 $37.81 $35.77 $37.40 $34.01 13,670,404
2016-05-10 $35.22 $36.32 $34.41 $36.14 $32.87 14,341,775
2016-05-09 $36.12 $36.15 $34.90 $34.90 $31.74 20,440,201
2016-05-06 $36.59 $38.08 $36.41 $37.71 $34.29 19,335,889
2016-05-05 $35.18 $36.08 $34.97 $35.76 $32.52 10,730,029
2016-05-04 $36.07 $36.97 $34.43 $34.61 $31.47 17,682,775
2016-05-03 $38.18 $38.26 $36.58 $36.82 $33.48 12,405,496
2016-05-02 $38.88 $38.96 $37.53 $37.94 $34.50 12,502,404
2016-04-29 $37.11 $38.57 $37.10 $38.52 $35.03 21,408,769
2016-04-28 $35.33 $36.60 $34.99 $36.38 $33.08 17,820,368
2016-04-27 $34.90 $35.26 $33.39 $34.81 $31.66 8,102,692
2016-04-26 $33.65 $34.65 $33.16 $34.58 $31.45 13,774,640
2016-04-25 $33.89 $34.28 $33.06 $33.30 $30.28 7,386,131
2016-04-22 $34.22 $35.05 $33.13 $33.64 $30.59 14,908,664
2016-04-21 $35.18 $35.37 $34.05 $34.62 $31.48 15,503,467
2016-04-20 $34.90 $35.84 $33.54 $33.68 $30.63 16,770,483
2016-04-19 $34.07 $35.19 $33.87 $35.02 $31.85 17,010,170
2016-04-18 $32.90 $32.97 $32.14 $32.58 $29.63 5,908,156
2016-04-15 $31.48 $32.60 $30.95 $32.48 $29.54 10,289,036
2016-04-14 $32.00 $32.22 $30.56 $31.13 $28.31 12,045,027
2016-04-13 $32.35 $33.00 $31.97 $32.10 $29.19 10,331,857
2016-04-12 $32.58 $33.07 $31.75 $32.84 $29.86 11,530,413
2016-04-11 $31.06 $32.63 $30.95 $32.43 $29.49 17,806,153
2016-04-08 $29.20 $30.42 $29.13 $30.33 $27.58 10,425,591
2016-04-07 $29.04 $29.35 $28.88 $29.18 $26.54 8,155,980
2016-04-06 $27.94 $28.57 $27.91 $28.42 $25.85 5,071,475
2016-04-05 $28.30 $28.37 $27.52 $28.31 $25.75 9,433,679
2016-04-04 $28.16 $28.17 $27.45 $27.50 $25.01 8,856,150
2016-04-01 $27.04 $28.39 $26.90 $28.28 $25.72 7,513,796
2016-03-31 $28.64 $28.69 $27.70 $27.85 $25.33 5,524,697
2016-03-30 $28.31 $28.75 $27.68 $28.12 $25.57 8,297,245
2016-03-29 $27.20 $28.67 $26.85 $28.58 $25.99 15,790,514
2016-03-28 $27.19 $27.31 $26.33 $26.89 $24.45 6,046,988
2016-03-24 $27.03 $27.31 $26.58 $26.97 $24.53 6,597,515
2016-03-23 $27.59 $27.98 $26.75 $26.78 $24.35 19,442,040
2016-03-22 $29.02 $29.22 $28.25 $28.71 $26.11 6,605,445
2016-03-21 $28.25 $29.06 $28.09 $28.47 $25.89 6,105,898
2016-03-18 $27.90 $28.79 $27.81 $28.40 $25.83 8,254,281
2016-03-17 $29.11 $29.50 $27.78 $27.80 $25.28 13,303,290
2016-03-16 $26.15 $28.78 $25.81 $28.57 $25.98 16,102,742
2016-03-15 $26.00 $26.57 $25.40 $26.45 $24.05 9,175,795
2016-03-14 $27.30 $27.41 $26.15 $26.16 $23.79 11,083,725
2016-03-11 $27.84 $28.20 $27.03 $27.15 $24.69 13,732,058
2016-03-10 $27.40 $28.13 $27.33 $28.02 $25.48 14,029,351
2016-03-09 $26.17 $27.23 $25.88 $26.84 $24.41 9,013,905
2016-03-08 $28.79 $28.83 $26.99 $27.00 $24.55 13,151,624
2016-03-07 $27.53 $28.70 $27.46 $28.39 $25.82 15,582,589
2016-03-04 $27.37 $28.94 $27.06 $27.11 $24.65 19,957,756
2016-03-03 $25.86 $27.52 $25.75 $27.37 $24.89 16,858,635
2016-03-02 $25.13 $25.81 $25.03 $25.71 $23.38 10,163,954
2016-03-01 $26.17 $26.24 $24.97 $25.00 $22.74 13,014,307
2016-02-29 $25.18 $26.00 $25.18 $25.97 $23.62 9,878,111
2016-02-26 $25.16 $25.68 $24.76 $24.90 $22.64 9,365,395
2016-02-25 $25.11 $25.80 $25.05 $25.77 $23.44 8,409,765
2016-02-24 $25.59 $26.16 $24.81 $25.25 $22.96 13,681,405
2016-02-23 $24.87 $25.11 $24.41 $24.63 $22.40 8,042,240
2016-02-22 $23.93 $24.72 $23.77 $24.35 $22.14 7,595,368
2016-02-19 $25.16 $25.30 $24.59 $24.69 $22.45 10,271,504
2016-02-18 $23.45 $25.57 $23.38 $25.53 $23.22 15,836,857
2016-02-17 $23.11 $23.95 $23.11 $23.76 $21.61 9,975,748
2016-02-16 $23.65 $24.27 $22.75 $22.77 $20.71 17,988,394
2016-02-12 $23.42 $24.91 $23.27 $24.91 $22.65 10,829,559
2016-02-11 $23.73 $24.32 $23.13 $24.01 $21.83 18,124,052
2016-02-10 $21.80 $22.11 $21.14 $22.07 $20.07 8,655,297
2016-02-09 $23.12 $23.15 $21.71 $21.76 $19.79 12,547,158
2016-02-08 $22.49 $23.20 $22.42 $22.72 $20.66 13,658,883
2016-02-05 $20.48 $21.82 $20.25 $21.80 $19.83 11,059,429
2016-02-04 $20.77 $21.26 $20.69 $20.80 $18.92 10,111,687
2016-02-03 $19.37 $20.31 $19.34 $20.11 $18.29 10,077,549
2016-02-02 $19.51 $19.71 $18.94 $19.22 $17.48 5,763,674
2016-02-01 $19.25 $19.70 $19.20 $19.68 $17.90 5,830,489
2016-01-29 $18.67 $19.12 $18.52 $19.09 $17.36 5,548,780
2016-01-28 $18.82 $19.10 $18.71 $18.72 $17.02 4,845,292
2016-01-27 $18.70 $19.20 $18.56 $19.12 $17.39 5,820,791
2016-01-26 $18.09 $18.83 $18.09 $18.76 $17.06 8,587,192
2016-01-25 $18.02 $18.10 $17.76 $17.96 $16.33 5,453,090
2016-01-22 $17.28 $17.95 $17.28 $17.70 $16.10 7,867,455
2016-01-21 $17.25 $17.61 $16.96 $17.46 $15.88 3,884,339
2016-01-20 $17.36 $17.48 $16.87 $17.44 $15.86 6,102,549
2016-01-19 $17.98 $18.10 $17.06 $17.09 $15.54 11,783,248
2016-01-15 $18.61 $18.67 $17.88 $17.95 $16.32 5,978,705
2016-01-14 $18.56 $18.67 $17.96 $18.10 $16.46 6,855,031
2016-01-13 $18.63 $19.15 $18.50 $18.73 $17.03 6,400,036
2016-01-12 $19.05 $19.11 $18.42 $18.83 $17.12 7,127,564
2016-01-11 $20.08 $20.15 $19.17 $19.33 $17.58 7,796,211
2016-01-08 $20.22 $20.28 $19.66 $20.06 $18.24 10,447,680
2016-01-07 $20.53 $20.92 $20.26 $20.65 $18.78 9,659,373
2016-01-06 $20.08 $20.23 $19.97 $20.18 $18.35 6,325,620
2016-01-05 $19.87 $19.96 $19.68 $19.84 $18.04 2,624,578
2016-01-04 $19.68 $20.04 $19.51 $19.80 $18.01 7,439,420
2015-12-31 $19.19 $19.35 $19.07 $19.21 $17.47 3,446,483
2015-12-30 $19.21 $19.33 $19.08 $19.16 $17.42 5,395,041
2015-12-29 $19.69 $19.78 $19.48 $19.64 $17.86 3,956,915
2015-12-28 $19.75 $19.78 $19.27 $19.41 $17.65 8,054,136
2015-12-24 $19.74 $20.12 $19.72 $20.06 $18.24 3,890,196
2015-12-23 $19.32 $19.66 $19.26 $19.57 $17.80 4,824,646
2015-12-22 $19.29 $19.55 $19.15 $19.31 $17.56 3,989,786
2015-12-21 $19.48 $19.53 $19.26 $19.38 $17.62 4,438,427
2015-12-18 $19.14 $19.44 $19.06 $19.30 $17.43 6,479,612
2015-12-17 $19.22 $19.23 $18.75 $18.79 $16.97 9,149,219
2015-12-16 $19.38 $19.90 $19.22 $19.86 $17.93 10,298,547
2015-12-15 $19.07 $19.18 $18.82 $19.02 $17.17 3,440,330
2015-12-14 $19.53 $19.60 $18.82 $18.89 $17.06 7,669,487
2015-12-11 $19.20 $19.76 $19.20 $19.61 $17.71 4,428,569
2015-12-10 $19.36 $19.68 $19.28 $19.46 $17.57 4,393,051
2015-12-09 $19.64 $19.87 $19.36 $19.53 $17.63 8,107,962
2015-12-08 $19.50 $19.66 $19.10 $19.31 $17.44 6,286,254
2015-12-07 $19.90 $19.94 $19.02 $19.44 $17.55 11,902,264
2015-12-04 $19.66 $20.24 $19.63 $20.15 $18.19 9,991,250
2015-12-03 $19.13 $19.44 $18.89 $19.38 $17.50 7,268,961
2015-12-02 $18.92 $19.12 $18.72 $18.95 $17.11 7,463,587
2015-12-01 $19.07 $19.45 $18.92 $19.38 $17.50 7,312,586
2015-11-30 $18.69 $19.02 $18.69 $18.93 $17.09 5,172,141
2015-11-27 $18.52 $18.93 $18.52 $18.74 $16.92 5,638,332
2015-11-25 $18.93 $19.31 $18.81 $19.13 $17.27 5,015,964
2015-11-24 $18.95 $19.37 $18.83 $19.14 $17.28 10,764,238
2015-11-23 $18.67 $18.82 $18.57 $18.65 $16.84 5,478,969
2015-11-20 $19.53 $19.53 $18.57 $18.83 $17.00 11,118,854
2015-11-19 $19.21 $19.61 $19.02 $19.45 $17.56 7,927,741
2015-11-18 $18.63 $18.99 $18.20 $18.92 $17.08 10,756,108
2015-11-17 $19.20 $19.29 $18.41 $18.63 $16.82 12,855,527
2015-11-16 $19.36 $19.58 $19.30 $19.36 $17.48 4,344,405
2015-11-13 $19.05 $19.44 $18.90 $19.25 $17.38 7,415,971
2015-11-12 $18.86 $19.42 $18.80 $19.08 $17.23 5,900,017
2015-11-11 $18.99 $19.38 $18.91 $19.26 $17.39 8,462,162
2015-11-10 $19.07 $19.29 $18.83 $18.90 $17.07 7,957,102
2015-11-09 $18.85 $19.37 $18.72 $19.34 $17.46 13,103,267
2015-11-06 $19.08 $19.13 $18.78 $18.90 $17.07 12,122,912
2015-11-05 $20.13 $20.13 $19.54 $19.67 $17.76 9,960,224
2015-11-04 $20.59 $20.83 $20.01 $20.08 $18.13 7,514,375
2015-11-03 $20.14 $20.57 $19.96 $20.39 $18.41 5,537,971
2015-11-02 $20.25 $20.70 $19.97 $20.48 $18.49 5,138,276
2015-10-30 $20.51 $20.91 $20.39 $20.46 $18.47 7,694,533
2015-10-29 $21.25 $21.43 $20.44 $20.54 $18.55 12,423,631
2015-10-28 $22.39 $22.82 $21.26 $21.56 $19.47 14,511,833
2015-10-27 $21.75 $22.11 $21.54 $21.88 $19.76 6,132,202
2015-10-26 $22.60 $22.60 $21.93 $22.00 $19.86 9,432,059
2015-10-23 $22.20 $22.75 $21.73 $22.57 $20.38 13,164,202
2015-10-22 $21.67 $22.30 $21.62 $21.93 $19.80 7,934,204
2015-10-21 $22.21 $22.25 $21.56 $21.82 $19.70 11,542,876
2015-10-20 $21.72 $22.68 $21.69 $22.32 $20.15 18,851,934
2015-10-19 $22.40 $22.46 $21.25 $21.49 $19.40 17,092,197
2015-10-16 $23.25 $23.42 $22.49 $22.54 $20.35 12,008,166
2015-10-15 $22.77 $23.58 $22.61 $23.34 $21.07 8,536,343
2015-10-14 $22.10 $23.34 $22.04 $23.22 $20.97 21,097,369
2015-10-13 $21.61 $22.12 $21.43 $21.60 $19.50 6,453,330
2015-10-12 $22.57 $22.57 $21.47 $21.78 $19.67 14,385,505
2015-10-09 $21.65 $22.11 $21.43 $22.00 $19.86 15,670,794
2015-10-08 $21.00 $21.88 $20.87 $20.97 $18.93 9,942,412
2015-10-07 $21.55 $21.58 $20.95 $21.37 $19.30 8,032,345
2015-10-06 $21.35 $21.65 $21.06 $21.38 $19.30 11,865,595
2015-10-05 $20.54 $20.96 $20.48 $20.81 $18.79 12,396,125
2015-10-02 $19.85 $20.50 $19.81 $20.46 $18.47 16,021,326
2015-10-01 $19.64 $19.99 $19.05 $19.17 $17.31 8,070,457
2015-09-30 $19.06 $19.63 $19.02 $19.59 $17.69 8,483,898
2015-09-29 $19.42 $19.72 $19.12 $19.28 $17.41 5,839,587
2015-09-28 $19.60 $19.85 $19.15 $19.27 $17.40 10,843,612
2015-09-25 $20.23 $20.48 $19.96 $20.09 $18.14 12,281,470
2015-09-24 $19.99 $20.85 $19.90 $20.57 $18.57 18,002,187
2015-09-23 $20.02 $20.07 $19.50 $19.57 $17.67 8,268,594
2015-09-22 $19.97 $20.10 $19.56 $19.66 $17.75 10,829,054
2015-09-21 $20.78 $20.91 $20.30 $20.38 $18.40 8,191,262
2015-09-18 $21.46 $21.67 $20.76 $21.03 $18.99 9,027,915
2015-09-17 $20.27 $21.22 $20.06 $21.17 $19.12 14,905,954
2015-09-16 $19.72 $20.47 $19.68 $20.41 $18.43 13,556,866
2015-09-15 $19.31 $19.59 $19.18 $19.29 $17.42 4,885,756
2015-09-14 $19.12 $19.56 $18.91 $19.36 $17.48 6,991,624
2015-09-11 $18.79 $19.34 $18.39 $19.19 $17.33 9,603,052
2015-09-10 $19.22 $19.33 $18.88 $18.97 $17.13 4,937,675
2015-09-09 $19.32 $19.59 $18.87 $19.02 $17.17 12,027,442
2015-09-08 $19.67 $19.87 $19.34 $19.76 $17.84 7,749,073
2015-09-04 $19.11 $19.52 $18.86 $19.45 $17.56 11,090,458
2015-09-03 $19.25 $20.10 $19.20 $19.22 $17.35 10,484,222
2015-09-02 $19.81 $20.16 $19.28 $19.63 $17.72 9,729,992
2015-09-01 $20.52 $20.75 $19.67 $19.70 $17.79 10,377,371

VanEck Junior Gold Miners ETF (GDXJ) News Headlines

Recent VanEck Junior Gold Miners ETF (GDXJ) News
Similar Companies to VanEck Junior Gold Miners ETF (GDXJ) 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.