iShares Core MSCI Emerging Markets ETF (IEMG) Exchange: NYSE ARCA

Data as of June 25, 2025

$59.51 ($1.46) 2.52%

iShares Core MSCI Emerging Markets ETF - Daily Information
Click for more stock information on iShares Core MSCI Emerging Markets ETF.
Daily Information Data
Date June 25, 2025
Open $58.94
Previous Close $59.51
High $59.54
Low $58.93
Adjusted Open $58.94
Previous Adjusted Close $59.51
Adjusted High $59.54
Adjusted Low $58.93

About iShares Core MSCI Emerging Markets ETF (IEMG)

The Fund seeks to track the investment results of the MSCI Emerging Markets Investable Market Index (IMI) (the “Underlying Index”), which is designed to measure large-, mid- and small-cap equity market performance in the global emerging markets. As of August 31, 2019, the Underlying Index consisted of securities from the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, the Underlying Index was comprised of 2,831 constituents. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core MSCI Emerging Markets ETF (IEMG)

Date Open High Low Close Adj.Close Volume
2025-06-24 $58.94 $59.54 $58.93 $59.51 $59.51 10,445,918
2025-06-23 $57.48 $58.07 $57.39 $58.05 $58.05 13,917,467
2025-06-20 $58.09 $58.12 $57.52 $57.57 $57.57 9,741,996
2025-06-18 $57.94 $58.20 $57.83 $57.94 $57.94 14,310,299
2025-06-17 $58.32 $58.39 $57.85 $57.91 $57.91 10,630,543
2025-06-16 $58.67 $59.02 $58.64 $58.66 $58.66 10,848,500
2025-06-13 $58.61 $58.96 $58.54 $58.71 $58.01 12,680,892
2025-06-12 $59.53 $59.71 $59.46 $59.67 $58.96 16,322,064
2025-06-11 $59.59 $59.77 $59.48 $59.61 $58.90 7,881,276
2025-06-10 $59.24 $59.35 $59.02 $59.31 $58.60 7,474,709
2025-06-09 $58.75 $59.04 $58.71 $58.92 $58.22 4,995,535
2025-06-06 $58.31 $58.51 $58.23 $58.49 $57.79 6,075,191
2025-06-05 $58.47 $58.51 $58.12 $58.25 $58.25 6,736,760
2025-06-04 $57.83 $58.05 $57.75 $57.97 $57.97 11,067,126
2025-06-03 $57.14 $57.34 $57.03 $57.26 $57.26 7,214,195
2025-06-02 $56.92 $57.16 $56.75 $57.16 $57.16 12,787,470
2025-05-30 $56.93 $56.93 $56.38 $56.69 $56.69 14,784,072
2025-05-29 $57.62 $57.63 $57.22 $57.42 $57.42 11,752,500
2025-05-28 $57.27 $57.28 $57.10 $57.12 $57.12 7,984,953
2025-05-27 $57.27 $57.44 $57.18 $57.38 $57.38 9,168,552
2025-05-23 $57.07 $57.53 $56.99 $57.45 $57.45 9,200,516
2025-05-22 $57.14 $57.33 $57.01 $57.19 $57.19 8,947,317
2025-05-21 $57.71 $57.81 $57.27 $57.34 $57.34 16,511,816
2025-05-20 $57.29 $57.44 $57.24 $57.42 $57.42 73,197,972
2025-05-19 $56.97 $57.48 $56.96 $57.48 $57.48 4,994,067
2025-05-16 $57.25 $57.37 $57.07 $57.31 $57.31 6,742,418
2025-05-15 $57.29 $57.30 $57.03 $57.30 $57.30 6,707,400
2025-05-14 $57.43 $57.47 $57.20 $57.29 $57.29 9,672,625
2025-05-13 $56.42 $57.06 $56.36 $56.88 $56.88 12,437,940
2025-05-12 $56.90 $56.90 $56.51 $56.75 $56.75 23,528,838
2025-05-09 $55.77 $55.86 $55.45 $55.53 $55.53 8,589,064
2025-05-08 $55.43 $55.50 $55.12 $55.17 $55.17 7,183,269
2025-05-07 $55.49 $55.50 $55.11 $55.24 $55.24 8,040,335
2025-05-06 $55.57 $56.09 $55.57 $55.88 $55.88 6,986,587
2025-05-05 $56.34 $56.38 $56.15 $56.16 $56.16 6,793,646
2025-05-02 $55.86 $55.88 $55.52 $55.71 $55.71 7,959,112
2025-05-01 $54.37 $54.43 $54.11 $54.14 $54.14 10,058,403
2025-04-30 $53.95 $54.28 $53.74 $54.17 $54.17 11,891,258
2025-04-29 $54.00 $54.22 $54.00 $54.10 $54.10 4,105,009
2025-04-28 $53.89 $53.98 $53.65 $53.90 $53.90 6,328,837
2025-04-25 $53.53 $53.80 $53.43 $53.76 $53.76 7,873,063
2025-04-24 $53.48 $54.01 $53.43 $53.95 $53.95 4,276,790
2025-04-23 $53.62 $53.88 $53.22 $53.27 $53.27 8,361,958
2025-04-22 $52.57 $53.05 $52.48 $52.73 $52.73 23,010,362
2025-04-21 $52.11 $52.29 $51.60 $51.95 $51.95 4,493,765
2025-04-17 $52.19 $52.35 $51.92 $51.97 $51.97 6,588,351
2025-04-16 $51.67 $52.05 $51.33 $51.51 $51.51 9,753,547
2025-04-15 $52.26 $52.42 $52.10 $52.10 $52.10 6,997,815
2025-04-14 $52.07 $52.42 $51.83 $52.14 $52.14 9,705,645
2025-04-11 $50.91 $51.71 $50.74 $51.66 $51.66 17,740,527
2025-04-10 $50.64 $50.64 $49.30 $50.15 $50.15 17,695,397
2025-04-09 $47.88 $51.13 $47.57 $51.04 $51.04 28,319,298
2025-04-08 $49.69 $49.92 $47.29 $47.74 $47.74 20,567,914
2025-04-07 $48.06 $50.16 $47.86 $48.48 $48.48 34,504,671
2025-04-04 $51.32 $51.36 $49.74 $50.26 $50.26 23,054,852
2025-04-03 $53.17 $53.56 $53.13 $53.16 $53.16 10,555,511
2025-04-02 $54.17 $54.43 $54.06 $54.27 $54.27 5,632,316
2025-04-01 $54.05 $54.32 $53.78 $54.21 $54.21 11,592,217
2025-03-31 $53.47 $54.02 $53.30 $53.97 $53.97 10,794,848
2025-03-28 $54.57 $54.62 $53.99 $54.09 $54.09 5,535,430
2025-03-27 $54.83 $55.24 $54.83 $55.07 $55.07 5,090,431
2025-03-26 $55.08 $55.18 $54.73 $54.83 $54.83 4,723,303
2025-03-25 $55.24 $55.38 $55.11 $55.16 $55.16 5,802,320
2025-03-24 $55.39 $55.42 $55.15 $55.25 $55.25 8,589,312
2025-03-21 $54.99 $55.14 $54.85 $55.08 $55.08 5,660,476
2025-03-20 $55.26 $55.39 $54.98 $55.27 $55.27 6,778,469
2025-03-19 $55.94 $55.99 $55.53 $55.76 $55.76 22,800,352
2025-03-18 $55.90 $55.91 $55.48 $55.69 $55.69 7,478,207
2025-03-17 $55.16 $55.98 $55.14 $55.94 $55.94 15,920,162
2025-03-14 $54.75 $55.07 $54.68 $55.03 $55.03 7,360,947
2025-03-13 $53.84 $54.23 $53.73 $54.05 $54.05 9,580,814
2025-03-12 $54.28 $54.37 $53.91 $54.31 $54.31 11,144,598
2025-03-11 $53.99 $54.31 $53.67 $54.01 $54.01 10,708,545
2025-03-10 $54.11 $54.23 $53.31 $53.64 $53.64 15,210,044
2025-03-07 $54.80 $55.06 $54.42 $54.89 $54.89 9,880,050
2025-03-06 $54.92 $55.13 $54.60 $54.65 $54.65 11,004,312
2025-03-05 $54.33 $55.07 $54.21 $54.99 $54.99 12,736,730
2025-03-04 $53.21 $53.86 $52.82 $53.40 $53.40 13,105,551
2025-03-03 $53.73 $53.86 $52.78 $53.01 $53.01 14,449,588
2025-02-28 $53.26 $53.48 $53.00 $53.44 $53.44 17,971,994
2025-02-27 $54.96 $54.96 $54.13 $54.15 $54.15 33,326,513
2025-02-26 $55.27 $55.61 $55.11 $55.24 $55.24 12,294,522
2025-02-25 $54.91 $54.93 $54.55 $54.76 $54.76 6,143,975
2025-02-24 $55.39 $55.42 $54.71 $54.73 $54.73 7,168,351
2025-02-21 $55.96 $56.15 $55.35 $55.52 $55.52 7,902,340
2025-02-20 $55.58 $55.94 $55.43 $55.72 $55.72 12,278,575
2025-02-19 $55.25 $55.30 $55.11 $55.19 $55.19 11,393,386
2025-02-18 $55.22 $55.39 $55.17 $55.30 $55.30 9,404,737
2025-02-14 $54.91 $54.96 $54.71 $54.94 $54.94 9,243,244
2025-02-13 $53.94 $54.63 $53.90 $54.57 $54.57 10,902,925
2025-02-12 $53.81 $54.40 $53.76 $54.26 $54.26 8,069,064
2025-02-11 $53.93 $54.13 $53.74 $53.97 $53.97 8,865,289
2025-02-10 $54.05 $54.23 $53.99 $54.22 $54.22 11,678,554
2025-02-07 $54.18 $54.26 $53.59 $53.64 $53.64 10,664,618
2025-02-06 $53.57 $53.70 $53.53 $53.69 $53.69 6,096,252
2025-02-05 $53.33 $53.58 $53.33 $53.45 $53.45 12,886,712
2025-02-04 $53.10 $53.72 $53.10 $53.56 $53.56 7,248,678
2025-02-03 $52.17 $52.94 $52.12 $52.67 $52.67 12,365,536
2025-01-31 $53.63 $53.75 $52.96 $52.99 $52.99 11,142,771
2025-01-30 $53.15 $53.77 $53.11 $53.63 $53.63 11,555,781
2025-01-29 $53.01 $53.16 $52.70 $52.80 $52.80 6,401,896
2025-01-28 $52.39 $52.78 $52.17 $52.78 $52.78 5,410,303
2025-01-27 $52.50 $52.57 $52.30 $52.39 $52.39 10,459,564
2025-01-24 $53.30 $53.50 $53.14 $53.35 $53.35 6,164,150
2025-01-23 $52.80 $53.13 $52.77 $53.13 $53.13 7,210,474
2025-01-22 $52.95 $53.06 $52.80 $52.93 $52.93 9,344,274
2025-01-21 $52.82 $52.99 $52.62 $52.92 $52.92 5,877,001
2025-01-17 $52.13 $52.69 $52.08 $52.38 $52.38 4,908,351
2025-01-16 $52.17 $52.18 $51.97 $51.98 $51.98 6,796,629
2025-01-15 $51.98 $52.04 $51.79 $52.01 $52.01 6,778,644
2025-01-14 $51.33 $51.52 $51.20 $51.38 $51.38 9,368,249
2025-01-13 $50.65 $50.85 $50.58 $50.83 $50.83 8,936,010
2025-01-10 $51.48 $51.62 $51.12 $51.19 $51.19 12,602,462
2025-01-08 $52.24 $52.24 $51.91 $52.12 $52.12 11,192,618
2025-01-07 $52.92 $53.00 $52.35 $52.39 $52.39 4,598,904
2025-01-06 $52.96 $53.23 $52.71 $52.75 $52.75 6,821,672
2025-01-03 $52.51 $52.62 $52.36 $52.60 $52.60 9,080,920
2025-01-02 $52.25 $52.41 $52.02 $52.13 $52.13 7,314,071
2024-12-31 $52.34 $52.44 $52.12 $52.22 $52.22 8,112,635
2024-12-30 $52.45 $52.54 $52.20 $52.31 $52.31 11,592,747
2024-12-27 $52.65 $52.76 $52.49 $52.74 $52.74 6,751,850
2024-12-26 $52.86 $53.05 $52.80 $52.95 $52.95 6,570,410
2024-12-24 $52.99 $53.16 $52.89 $53.13 $53.13 4,077,443
2024-12-23 $52.67 $53.01 $52.58 $52.98 $52.98 10,181,566
2024-12-20 $52.35 $52.95 $52.28 $52.68 $52.68 18,734,050
2024-12-19 $52.67 $52.86 $52.51 $52.51 $52.51 12,809,657
2024-12-18 $53.50 $53.60 $52.22 $52.27 $52.27 7,300,166
2024-12-17 $53.32 $53.61 $53.23 $53.51 $53.51 9,772,564
2024-12-16 $54.93 $55.04 $54.84 $54.87 $53.70 7,542,880
2024-12-13 $55.20 $55.24 $54.95 $55.10 $53.93 6,865,173
2024-12-12 $55.17 $55.35 $55.01 $55.07 $53.90 8,569,823
2024-12-11 $55.34 $55.41 $55.11 $55.39 $54.21 10,273,619
2024-12-10 $55.41 $55.49 $55.09 $55.11 $53.94 7,176,487
2024-12-09 $55.97 $56.37 $55.92 $55.96 $54.77 7,006,991
2024-12-06 $55.32 $55.32 $54.88 $54.94 $53.77 5,696,197
2024-12-05 $54.93 $55.10 $54.91 $55.05 $53.88 5,387,394
2024-12-04 $54.77 $54.82 $54.58 $54.70 $53.54 6,424,084
2024-12-03 $54.30 $54.60 $54.02 $54.57 $53.41 6,947,002
2024-12-02 $54.34 $54.48 $54.17 $54.44 $53.28 11,903,289
2024-11-29 $53.71 $54.33 $53.69 $54.31 $53.16 6,521,783
2024-11-27 $54.34 $54.44 $53.92 $54.11 $52.96 10,236,252
2024-11-26 $54.34 $54.34 $54.00 $54.09 $52.94 5,457,543
2024-11-25 $54.47 $54.49 $54.14 $54.27 $53.12 8,299,733
2024-11-22 $54.01 $54.22 $53.99 $54.21 $53.06 7,184,435
2024-11-21 $54.11 $54.22 $53.93 $54.15 $53.00 8,264,727
2024-11-20 $54.23 $54.28 $53.97 $54.28 $53.13 8,764,720
2024-11-19 $54.30 $54.46 $54.08 $54.34 $53.18 4,578,729
2024-11-18 $53.78 $54.31 $53.78 $54.31 $53.16 6,798,533
2024-11-15 $53.92 $53.99 $53.62 $53.74 $52.60 13,273,370
2024-11-14 $53.97 $54.07 $53.73 $53.76 $52.62 8,063,039
2024-11-13 $54.40 $54.42 $53.93 $54.03 $52.88 8,146,791
2024-11-12 $54.63 $54.85 $54.22 $54.44 $53.28 12,052,138
2024-11-11 $55.63 $55.65 $55.24 $55.40 $54.22 5,967,776
2024-11-08 $56.30 $56.36 $55.61 $55.83 $54.64 14,638,281
2024-11-07 $56.84 $57.33 $56.84 $57.22 $56.00 13,294,397
2024-11-06 $55.75 $56.18 $55.47 $55.99 $54.80 7,857,995
2024-11-05 $56.52 $56.72 $56.45 $56.67 $55.46 5,580,775
2024-11-04 $56.24 $56.34 $55.92 $55.94 $54.75 16,930,043
2024-11-01 $55.94 $56.19 $55.66 $55.76 $54.57 9,196,174
2024-10-31 $55.68 $55.79 $55.32 $55.62 $54.44 14,359,112
2024-10-30 $55.83 $56.14 $55.81 $55.87 $54.68 9,108,318
2024-10-29 $56.41 $56.56 $56.33 $56.36 $55.16 6,251,934
2024-10-28 $56.46 $56.68 $56.37 $56.53 $55.33 4,511,322
2024-10-25 $56.53 $56.70 $56.23 $56.33 $55.13 4,442,219
2024-10-24 $56.42 $56.48 $56.13 $56.39 $55.19 7,373,530
2024-10-23 $56.62 $56.76 $56.28 $56.51 $55.31 5,638,445
2024-10-22 $56.62 $56.92 $56.62 $56.83 $55.62 11,838,037
2024-10-21 $56.80 $57.06 $56.65 $57.00 $55.79 14,927,484
2024-10-18 $57.66 $57.68 $57.28 $57.32 $57.32 8,257,528
2024-10-17 $56.78 $56.97 $56.59 $56.84 $56.84 9,440,212
2024-10-16 $56.87 $57.14 $56.84 $56.99 $56.99 7,019,094
2024-10-15 $57.16 $57.22 $56.38 $56.46 $56.46 9,475,252
2024-10-14 $57.59 $57.92 $57.30 $57.63 $57.63 9,891,915
2024-10-11 $57.26 $57.86 $57.05 $57.82 $57.82 18,860,938
2024-10-10 $57.36 $57.53 $56.96 $57.42 $57.42 10,162,228
2024-10-09 $56.85 $57.46 $56.84 $57.29 $57.29 14,836,653
2024-10-08 $57.57 $57.73 $57.16 $57.60 $57.60 16,830,948
2024-10-07 $58.88 $59.00 $58.55 $58.91 $58.91 8,966,535
2024-10-04 $58.47 $58.53 $58.15 $58.53 $58.53 9,264,431
2024-10-03 $57.70 $58.24 $57.68 $58.01 $58.01 8,032,579
2024-10-02 $58.77 $58.79 $58.29 $58.76 $58.76 15,914,014
2024-10-01 $57.69 $57.80 $57.09 $57.76 $57.76 13,563,821
2024-09-30 $58.02 $58.08 $57.27 $57.41 $57.41 13,085,025
2024-09-27 $58.51 $58.66 $58.19 $58.22 $58.22 14,238,462
2024-09-26 $58.37 $58.57 $57.89 $58.37 $58.37 23,604,217
2024-09-25 $56.73 $56.88 $56.43 $56.43 $56.43 14,927,967
2024-09-24 $56.63 $57.20 $56.40 $57.09 $57.09 8,084,689
2024-09-23 $55.20 $55.49 $55.01 $55.32 $55.32 5,069,364
2024-09-20 $55.04 $55.10 $54.73 $54.90 $54.90 6,167,766
2024-09-19 $54.77 $55.13 $54.53 $55.04 $55.04 10,122,096
2024-09-18 $54.20 $54.65 $53.86 $53.94 $53.94 7,934,141
2024-09-17 $54.40 $54.40 $54.00 $54.13 $54.13 5,939,450
2024-09-16 $53.95 $54.11 $53.85 $54.11 $54.11 5,931,215
2024-09-13 $53.77 $53.95 $53.77 $53.86 $53.86 8,425,449
2024-09-12 $53.23 $53.63 $53.15 $53.61 $53.61 7,920,543
2024-09-11 $52.74 $53.22 $52.27 $53.18 $53.18 11,673,683
2024-09-10 $52.86 $52.87 $52.48 $52.84 $52.84 18,467,190
2024-09-09 $52.76 $53.11 $52.67 $52.99 $52.99 7,728,341
2024-09-06 $53.45 $53.51 $52.47 $52.53 $52.53 12,660,273
2024-09-05 $53.47 $53.69 $53.35 $53.49 $53.49 38,198,229
2024-09-04 $53.28 $53.72 $53.28 $53.45 $53.45 4,783,592
2024-09-03 $53.95 $54.05 $53.35 $53.46 $53.46 7,516,846
2024-08-30 $54.59 $54.67 $54.21 $54.46 $54.46 12,113,986
2024-08-29 $54.47 $54.61 $54.29 $54.32 $54.32 9,278,661
2024-08-28 $54.50 $54.57 $54.12 $54.28 $54.28 8,206,554
2024-08-27 $54.54 $54.74 $54.45 $54.68 $54.68 6,668,123
2024-08-26 $54.70 $54.82 $54.49 $54.54 $54.54 5,848,226
2024-08-23 $54.64 $55.13 $54.54 $55.03 $55.03 8,629,646
2024-08-22 $54.62 $54.67 $54.04 $54.15 $54.15 8,917,918
2024-08-21 $54.62 $54.91 $54.59 $54.80 $54.80 5,361,169
2024-08-20 $54.79 $54.83 $54.43 $54.54 $54.54 5,294,011
2024-08-19 $54.72 $55.03 $54.60 $54.97 $54.97 6,206,457
2024-08-16 $54.09 $54.42 $54.08 $54.39 $54.39 5,671,955
2024-08-15 $53.52 $53.89 $53.47 $53.77 $53.77 5,119,461
2024-08-14 $53.35 $53.42 $53.01 $53.20 $53.20 7,589,168
2024-08-13 $53.11 $53.48 $53.00 $53.46 $53.46 7,193,642
2024-08-12 $52.88 $53.11 $52.78 $52.91 $52.91 4,415,088
2024-08-09 $52.58 $52.84 $52.39 $52.75 $52.75 7,616,668
2024-08-08 $52.05 $52.51 $51.83 $52.47 $52.47 6,348,408
2024-08-07 $52.14 $52.19 $51.29 $51.34 $51.34 7,756,889
2024-08-06 $50.47 $51.30 $50.42 $50.93 $50.93 11,827,050
2024-08-05 $49.51 $51.00 $49.47 $50.72 $50.72 16,856,171
2024-08-02 $52.27 $52.39 $52.02 $52.31 $52.31 11,411,997
2024-08-01 $53.76 $53.82 $52.89 $53.08 $53.08 9,663,403
2024-07-31 $53.88 $54.12 $53.77 $53.94 $53.94 6,497,836
2024-07-30 $53.12 $53.12 $52.66 $52.85 $52.85 5,574,886
2024-07-29 $53.19 $53.19 $52.88 $53.03 $53.03 5,072,773
2024-07-26 $53.14 $53.35 $53.02 $53.23 $53.23 6,426,197
2024-07-25 $52.67 $53.07 $52.49 $52.69 $52.69 6,460,839
2024-07-24 $53.38 $53.46 $52.88 $52.91 $52.91 6,824,931
2024-07-23 $53.68 $53.68 $53.47 $53.51 $53.51 9,598,914
2024-07-22 $53.99 $54.11 $53.82 $54.07 $54.07 5,358,791
2024-07-19 $53.89 $54.04 $53.62 $53.65 $53.65 7,834,030
2024-07-18 $54.79 $54.81 $54.10 $54.19 $54.19 5,024,393
2024-07-17 $54.94 $55.03 $54.69 $54.70 $54.70 9,048,333
2024-07-16 $55.28 $55.59 $55.25 $55.58 $55.58 7,689,803
2024-07-15 $55.56 $55.56 $55.19 $55.26 $55.26 5,203,830
2024-07-12 $55.76 $55.99 $55.75 $55.79 $55.79 7,702,356
2024-07-11 $55.83 $55.90 $55.46 $55.58 $55.58 5,965,683
2024-07-10 $55.15 $55.26 $55.05 $55.25 $55.25 8,793,487
2024-07-09 $54.87 $55.03 $54.81 $54.99 $54.99 8,507,848
2024-07-08 $54.92 $54.96 $54.73 $54.80 $54.80 11,711,009
2024-07-05 $54.83 $54.83 $54.42 $54.79 $54.79 5,352,248
2024-07-03 $54.15 $54.57 $54.01 $54.53 $54.53 5,075,178
2024-07-02 $53.47 $53.80 $53.40 $53.79 $53.79 6,473,166
2024-07-01 $53.87 $53.91 $53.56 $53.64 $53.64 7,889,679
2024-06-28 $53.72 $53.79 $53.40 $53.53 $53.53 7,628,197
2024-06-27 $53.52 $53.61 $53.33 $53.40 $53.40 12,355,577
2024-06-26 $53.50 $53.50 $53.22 $53.34 $53.34 10,461,075
2024-06-25 $53.49 $53.50 $53.33 $53.47 $53.47 6,988,356
2024-06-24 $53.64 $53.95 $53.58 $53.59 $53.59 7,437,969
2024-06-21 $53.71 $53.78 $53.58 $53.60 $53.60 8,869,530
2024-06-20 $53.99 $54.04 $53.57 $53.76 $53.76 10,084,338
2024-06-18 $53.56 $53.99 $53.55 $53.89 $53.89 9,316,517
2024-06-17 $53.23 $53.50 $53.09 $53.44 $53.44 5,722,001
2024-06-14 $52.90 $53.11 $52.82 $53.09 $53.09 8,257,664
2024-06-13 $53.19 $53.25 $52.80 $52.99 $52.99 9,149,404
2024-06-12 $53.30 $53.43 $53.01 $53.08 $53.08 14,051,440
2024-06-11 $52.57 $52.60 $52.29 $52.58 $52.58 9,179,279
2024-06-10 $53.03 $53.34 $52.92 $53.22 $52.71 7,980,323
2024-06-07 $53.29 $53.35 $52.87 $52.95 $52.95 10,155,822
2024-06-06 $53.42 $53.51 $53.28 $53.48 $53.48 49,356,371
2024-06-05 $52.87 $53.20 $52.76 $53.19 $53.19 5,786,445
2024-06-04 $52.26 $52.43 $52.08 $52.38 $52.38 7,509,111
2024-06-03 $53.30 $53.37 $52.90 $53.14 $53.14 7,057,256
2024-05-31 $52.61 $52.63 $52.20 $52.59 $52.59 7,341,456
2024-05-30 $52.91 $53.19 $52.85 $53.04 $53.04 8,520,514
2024-05-29 $53.24 $53.30 $53.12 $53.21 $53.21 4,706,923
2024-05-28 $54.19 $54.30 $53.85 $53.96 $53.96 7,555,958
2024-05-24 $53.97 $54.15 $53.94 $54.02 $54.02 6,354,973
2024-05-23 $54.49 $54.52 $53.74 $53.84 $53.84 7,523,739
2024-05-22 $54.46 $54.52 $54.15 $54.25 $54.25 4,868,914
2024-05-21 $54.47 $54.53 $54.31 $54.43 $54.43 5,610,461
2024-05-20 $54.66 $54.87 $54.61 $54.77 $54.77 6,682,285
2024-05-17 $54.74 $55.04 $54.66 $54.95 $54.95 8,460,319
2024-05-16 $54.53 $54.80 $54.50 $54.68 $54.68 10,099,817
2024-05-15 $54.35 $54.55 $54.11 $54.55 $54.55 9,264,989
2024-05-14 $53.73 $53.99 $53.72 $53.97 $53.97 5,675,450
2024-05-13 $53.65 $53.84 $53.61 $53.68 $53.68 7,925,463
2024-05-10 $53.56 $53.62 $53.25 $53.31 $53.31 8,995,388
2024-05-09 $53.06 $53.27 $52.94 $53.25 $53.25 8,586,614
2024-05-08 $52.80 $53.13 $52.79 $53.10 $53.10 6,316,311
2024-05-07 $53.20 $53.25 $53.05 $53.12 $53.12 8,671,588
2024-05-06 $53.39 $53.48 $53.32 $53.45 $53.45 7,647,036
2024-05-03 $53.29 $53.45 $53.08 $53.44 $53.44 8,623,647
2024-05-02 $52.39 $53.09 $52.22 $52.97 $52.97 18,160,005
2024-05-01 $51.70 $52.26 $51.63 $51.69 $51.69 11,989,675
2024-04-30 $51.88 $52.04 $51.62 $51.65 $51.65 9,331,970
2024-04-29 $52.06 $52.34 $52.02 $52.33 $52.33 9,343,858
2024-04-26 $51.59 $51.81 $51.59 $51.80 $51.80 7,299,605
2024-04-25 $50.73 $51.30 $50.69 $51.24 $51.24 8,451,914
2024-04-24 $51.25 $51.27 $50.97 $51.13 $51.13 7,771,896
2024-04-23 $50.58 $51.00 $50.56 $50.97 $50.97 13,080,665
2024-04-22 $50.11 $50.61 $50.05 $50.53 $50.53 8,524,027
2024-04-19 $50.04 $50.17 $49.90 $50.03 $50.03 8,296,393
2024-04-18 $50.32 $50.54 $50.15 $50.27 $50.27 7,331,331
2024-04-17 $50.34 $50.35 $49.89 $50.02 $50.02 7,796,817
2024-04-16 $50.03 $50.24 $49.87 $50.04 $50.04 11,162,570
2024-04-15 $51.30 $51.30 $50.59 $50.68 $50.68 8,124,477
2024-04-12 $51.49 $51.49 $50.93 $51.01 $51.01 10,722,849
2024-04-11 $52.19 $52.23 $51.85 $52.16 $52.16 8,486,804
2024-04-10 $51.92 $51.99 $51.66 $51.83 $51.83 9,900,073
2024-04-09 $52.55 $52.65 $52.32 $52.55 $52.55 7,939,706
2024-04-08 $52.13 $52.29 $52.12 $52.20 $52.20 8,077,085
2024-04-05 $51.73 $51.99 $51.60 $51.86 $51.86 14,608,151
2024-04-04 $52.38 $52.51 $51.70 $51.73 $51.73 8,224,838
2024-04-03 $51.68 $52.05 $51.60 $51.93 $51.93 8,901,397
2024-04-02 $51.86 $52.00 $51.79 $51.84 $51.84 8,971,642
2024-04-01 $51.85 $52.08 $51.59 $51.69 $51.69 9,700,951
2024-03-28 $51.50 $51.71 $51.50 $51.60 $51.60 7,862,344
2024-03-27 $51.32 $51.41 $51.19 $51.40 $51.40 7,669,823
2024-03-26 $51.47 $51.47 $51.27 $51.27 $51.27 7,391,459
2024-03-25 $51.28 $51.45 $51.28 $51.39 $51.39 4,992,168
2024-03-22 $51.37 $51.45 $51.25 $51.33 $51.33 13,370,757
2024-03-21 $51.95 $51.97 $51.65 $51.65 $51.65 9,544,588
2024-03-20 $51.12 $51.62 $51.05 $51.60 $51.60 11,951,268
2024-03-19 $50.95 $51.12 $50.77 $51.04 $51.04 7,861,394
2024-03-18 $51.49 $51.55 $51.22 $51.25 $51.25 6,236,929
2024-03-15 $51.27 $51.34 $51.13 $51.15 $51.15 16,674,845
2024-03-14 $51.76 $51.81 $51.30 $51.44 $51.44 30,009,157
2024-03-13 $51.68 $51.82 $51.64 $51.72 $51.72 6,671,854
2024-03-12 $51.82 $51.98 $51.62 $51.96 $51.96 9,365,194
2024-03-11 $51.42 $51.61 $51.38 $51.45 $51.45 6,388,197
2024-03-08 $51.54 $51.69 $51.28 $51.34 $51.34 9,469,053
2024-03-07 $51.19 $51.45 $51.08 $51.43 $51.43 6,972,450
2024-03-06 $51.09 $51.27 $51.02 $51.12 $51.12 12,637,151
2024-03-05 $50.59 $50.72 $50.31 $50.41 $50.41 10,064,811
2024-03-04 $51.01 $51.03 $50.76 $50.80 $50.80 10,763,720
2024-03-01 $50.69 $51.05 $50.60 $50.97 $50.97 9,603,528
2024-02-29 $50.56 $50.58 $50.28 $50.34 $50.34 14,518,507
2024-02-28 $50.48 $50.51 $50.22 $50.28 $50.28 9,011,623
2024-02-27 $50.98 $51.02 $50.88 $50.94 $50.94 7,480,849
2024-02-26 $50.82 $50.94 $50.79 $50.85 $50.85 15,207,386
2024-02-23 $51.04 $51.11 $50.88 $51.05 $51.05 8,602,988
2024-02-22 $51.04 $51.12 $50.88 $51.08 $51.08 11,377,141
2024-02-21 $50.60 $50.74 $50.45 $50.60 $50.60 8,487,623
2024-02-20 $50.67 $50.76 $50.41 $50.53 $50.53 7,192,632
2024-02-16 $50.41 $50.59 $50.34 $50.44 $50.44 9,723,758
2024-02-15 $50.01 $50.24 $49.99 $50.23 $50.23 11,586,266
2024-02-14 $49.82 $50.00 $49.76 $49.97 $49.97 10,644,200
2024-02-13 $49.57 $49.72 $49.05 $49.23 $49.23 13,084,189
2024-02-12 $49.86 $50.42 $49.86 $50.18 $50.18 9,342,420
2024-02-09 $49.74 $49.91 $49.45 $49.84 $49.84 7,028,008
2024-02-08 $49.75 $49.81 $49.54 $49.63 $49.63 9,848,034
2024-02-07 $49.80 $50.00 $49.75 $49.94 $49.94 9,327,735
2024-02-06 $49.56 $49.90 $49.46 $49.89 $49.89 7,976,199
2024-02-05 $48.62 $48.94 $48.56 $48.82 $48.82 8,774,259
2024-02-02 $48.70 $48.80 $48.53 $48.74 $48.74 12,570,980
2024-02-01 $48.72 $48.92 $48.63 $48.91 $48.91 10,461,713
2024-01-31 $48.53 $48.87 $48.31 $48.45 $48.45 18,057,204
2024-01-30 $48.56 $48.68 $48.44 $48.67 $48.67 7,986,553
2024-01-29 $49.08 $49.11 $48.77 $49.02 $49.02 10,907,502
2024-01-26 $48.86 $49.09 $48.84 $48.97 $48.97 10,095,742
2024-01-25 $49.05 $49.10 $48.76 $48.90 $48.90 18,633,103
2024-01-24 $49.19 $49.23 $48.83 $48.86 $48.86 13,815,635
2024-01-23 $48.14 $48.41 $48.12 $48.38 $48.38 8,542,396
2024-01-22 $47.89 $48.15 $47.87 $48.02 $48.02 11,580,422
2024-01-19 $48.03 $48.43 $47.86 $48.40 $48.40 10,290,277
2024-01-18 $47.92 $47.98 $47.73 $47.91 $47.91 14,894,028
2024-01-17 $47.38 $47.60 $47.34 $47.60 $47.60 20,825,379
2024-01-16 $48.63 $48.63 $48.22 $48.26 $48.26 16,207,156
2024-01-12 $49.59 $49.76 $49.39 $49.45 $49.45 14,378,292
2024-01-11 $49.29 $49.38 $48.91 $49.26 $49.26 14,206,808
2024-01-10 $49.09 $49.12 $48.94 $49.02 $49.02 9,561,888
2024-01-09 $49.14 $49.23 $49.04 $49.13 $49.13 10,729,238
2024-01-08 $49.34 $49.83 $49.29 $49.82 $49.82 9,115,876
2024-01-05 $49.65 $49.99 $49.58 $49.68 $49.68 10,174,039
2024-01-04 $49.57 $49.81 $49.54 $49.57 $49.57 8,399,787
2024-01-03 $49.50 $49.84 $49.47 $49.71 $49.71 10,155,661
2024-01-02 $50.09 $50.21 $49.85 $49.95 $49.95 9,409,152
2023-12-29 $50.49 $50.76 $50.46 $50.58 $50.58 9,046,902
2023-12-28 $50.60 $50.78 $50.49 $50.53 $50.53 10,092,232
2023-12-27 $50.06 $50.21 $50.05 $50.20 $50.20 10,641,419
2023-12-26 $49.81 $49.95 $49.71 $49.87 $49.87 6,974,205
2023-12-22 $49.35 $49.58 $49.32 $49.49 $49.49 13,097,369
2023-12-21 $49.45 $49.71 $49.36 $49.69 $49.69 10,760,837
2023-12-20 $49.35 $49.41 $48.71 $48.75 $48.75 17,960,218
2023-12-19 $50.40 $50.72 $50.40 $50.64 $49.65 13,701,471
2023-12-18 $50.21 $50.28 $50.04 $50.24 $49.25 9,323,564
2023-12-15 $50.50 $50.62 $50.28 $50.31 $49.32 16,195,932
2023-12-14 $50.15 $50.66 $50.15 $50.60 $50.60 17,491,117
2023-12-13 $49.12 $49.94 $48.92 $49.93 $49.93 14,719,789
2023-12-12 $49.22 $49.43 $49.02 $49.42 $49.42 9,074,328
2023-12-11 $49.12 $49.41 $49.07 $49.38 $49.38 9,897,801
2023-12-08 $49.02 $49.28 $48.93 $49.15 $49.15 8,311,135
2023-12-07 $49.25 $49.36 $49.11 $49.33 $49.33 10,039,464
2023-12-06 $49.46 $49.47 $49.07 $49.07 $49.07 15,999,168
2023-12-05 $48.97 $49.21 $48.88 $49.16 $49.16 19,424,951
2023-12-04 $49.53 $49.66 $49.28 $49.37 $49.37 12,853,864
2023-12-01 $49.35 $49.93 $49.26 $49.92 $49.92 14,325,657
2023-11-30 $49.63 $49.71 $49.32 $49.65 $49.65 16,555,746
2023-11-29 $49.61 $49.88 $49.54 $49.57 $49.57 9,164,147
2023-11-28 $49.65 $49.93 $49.58 $49.86 $49.86 9,658,094
2023-11-27 $49.39 $49.48 $49.30 $49.44 $49.44 11,054,661
2023-11-24 $49.34 $49.62 $49.33 $49.58 $49.58 4,561,739
2023-11-22 $49.58 $49.70 $49.37 $49.54 $49.54 9,126,866
2023-11-21 $49.81 $49.91 $49.56 $49.64 $49.64 10,627,316
2023-11-20 $49.53 $50.01 $49.53 $49.94 $49.94 9,894,461
2023-11-17 $49.26 $49.41 $49.20 $49.33 $49.33 16,039,582
2023-11-16 $49.16 $49.46 $49.04 $49.24 $49.24 11,129,253
2023-11-15 $49.64 $49.89 $49.52 $49.66 $49.66 16,290,597
2023-11-14 $48.75 $49.33 $48.75 $49.28 $49.28 12,038,053
2023-11-13 $47.87 $48.19 $47.77 $48.04 $48.04 7,940,383
2023-11-10 $47.72 $48.05 $47.64 $48.02 $48.02 12,001,356
2023-11-09 $48.15 $48.28 $47.65 $47.69 $47.69 11,223,069
2023-11-08 $48.24 $48.38 $48.07 $48.14 $48.14 10,412,968
2023-11-07 $48.26 $48.51 $48.06 $48.47 $48.47 9,090,350
2023-11-06 $48.75 $48.80 $48.49 $48.58 $48.58 8,983,715
2023-11-03 $47.81 $48.25 $47.79 $48.14 $48.14 13,911,287
2023-11-02 $47.08 $47.24 $46.95 $47.22 $47.22 9,413,979
2023-11-01 $45.92 $46.41 $45.89 $46.40 $46.40 13,982,839
2023-10-31 $45.83 $45.97 $45.61 $45.94 $45.94 19,623,192
2023-10-30 $46.46 $46.53 $46.08 $46.24 $46.24 14,070,084
2023-10-27 $46.20 $46.26 $45.68 $45.74 $45.74 12,342,160
2023-10-26 $45.72 $45.90 $45.60 $45.78 $45.78 12,976,606
2023-10-25 $46.18 $46.34 $45.97 $46.03 $46.03 12,006,226
2023-10-24 $46.24 $46.70 $46.23 $46.63 $46.63 10,043,241
2023-10-23 $45.75 $46.23 $45.57 $46.04 $46.04 18,391,998
2023-10-20 $46.26 $46.40 $46.06 $46.07 $46.07 17,360,407
2023-10-19 $46.79 $47.02 $46.61 $46.67 $46.67 22,534,948
2023-10-18 $47.19 $47.24 $46.83 $46.89 $46.89 8,604,393
2023-10-17 $47.40 $47.87 $47.39 $47.67 $47.67 7,551,601
2023-10-16 $47.44 $47.86 $47.38 $47.78 $47.78 7,152,219
2023-10-13 $47.65 $47.79 $47.32 $47.41 $47.41 13,019,946
2023-10-12 $48.20 $48.23 $47.47 $47.61 $47.61 15,175,152
2023-10-11 $48.20 $48.28 $47.92 $48.10 $48.10 10,888,555
2023-10-10 $47.47 $47.92 $47.45 $47.86 $47.86 8,871,105
2023-10-09 $46.80 $47.19 $46.69 $47.18 $47.18 9,078,545
2023-10-06 $46.76 $47.54 $46.69 $47.44 $47.44 9,653,789
2023-10-05 $46.65 $46.81 $46.45 $46.78 $46.78 9,722,921
2023-10-04 $46.68 $46.76 $46.47 $46.60 $46.60 11,633,125
2023-10-03 $46.93 $47.11 $46.67 $46.75 $46.75 16,703,618
2023-10-02 $47.51 $47.58 $47.22 $47.35 $47.35 10,912,092
2023-09-29 $48.09 $48.11 $47.52 $47.59 $47.59 14,679,528
2023-09-28 $47.27 $47.63 $47.17 $47.58 $47.58 11,346,913
2023-09-27 $47.63 $47.66 $47.22 $47.44 $47.44 13,872,229
2023-09-26 $47.57 $47.72 $47.33 $47.36 $47.36 17,473,233
2023-09-25 $47.87 $48.09 $47.86 $48.04 $48.04 12,538,684
2023-09-22 $48.47 $48.54 $48.21 $48.23 $48.23 22,030,327
2023-09-21 $47.85 $47.95 $47.71 $47.72 $47.72 13,492,232
2023-09-20 $48.87 $49.05 $48.56 $48.57 $48.57 7,481,364
2023-09-19 $48.80 $48.90 $48.63 $48.74 $48.74 6,816,246
2023-09-18 $48.92 $49.07 $48.82 $49.02 $49.02 7,156,319
2023-09-15 $49.27 $49.36 $49.05 $49.09 $49.09 9,433,091
2023-09-14 $49.24 $49.41 $49.10 $49.29 $49.29 10,619,321
2023-09-13 $48.93 $49.12 $48.86 $48.95 $48.95 11,737,696
2023-09-12 $48.80 $49.12 $48.76 $49.01 $49.01 8,708,243
2023-09-11 $49.09 $49.20 $48.95 $49.19 $49.19 6,633,347
2023-09-08 $48.63 $48.75 $48.53 $48.62 $48.62 8,218,608
2023-09-07 $48.53 $48.60 $48.38 $48.53 $48.53 11,931,860
2023-09-06 $49.17 $49.41 $48.93 $49.01 $49.01 6,121,932
2023-09-05 $49.39 $49.44 $49.22 $49.28 $49.28 7,561,156
2023-09-01 $49.72 $49.87 $49.51 $49.62 $49.62 11,418,103
2023-08-31 $49.37 $49.39 $49.03 $49.06 $49.06 9,109,612
2023-08-30 $49.56 $49.80 $49.56 $49.65 $49.65 7,392,554
2023-08-29 $49.27 $49.84 $49.15 $49.81 $49.81 12,448,132
2023-08-28 $49.04 $49.20 $48.96 $49.17 $49.17 8,968,565
2023-08-25 $48.70 $48.81 $48.32 $48.72 $48.72 11,717,750
2023-08-24 $48.98 $49.07 $48.64 $48.66 $48.66 11,990,759
2023-08-23 $48.43 $48.89 $48.41 $48.82 $48.82 6,752,256
2023-08-22 $48.34 $48.40 $48.01 $48.09 $48.09 10,963,143
2023-08-21 $47.99 $48.21 $47.90 $48.18 $48.18 7,334,623
2023-08-18 $47.87 $48.11 $47.80 $48.03 $48.03 12,101,877
2023-08-17 $48.83 $48.84 $48.29 $48.34 $48.34 9,248,828
2023-08-16 $48.38 $48.60 $48.20 $48.21 $48.21 10,320,374
2023-08-15 $48.90 $48.90 $48.57 $48.63 $48.63 16,831,125
2023-08-14 $48.91 $49.21 $48.73 $49.11 $49.11 10,475,076
2023-08-11 $49.54 $49.60 $49.26 $49.39 $49.39 7,524,323
2023-08-10 $50.34 $50.72 $49.97 $50.07 $50.07 8,148,506
2023-08-09 $50.22 $50.26 $49.85 $50.05 $50.05 7,982,619
2023-08-08 $49.76 $49.92 $49.53 $49.89 $49.89 7,462,879
2023-08-07 $50.68 $50.69 $50.28 $50.48 $50.48 6,768,148
2023-08-04 $50.75 $51.02 $50.50 $50.58 $50.58 12,508,003
2023-08-03 $50.48 $50.74 $50.41 $50.57 $50.57 18,049,114
2023-08-02 $50.75 $50.76 $50.28 $50.38 $50.38 10,252,059
2023-08-01 $51.77 $51.86 $51.53 $51.58 $51.58 10,669,502
2023-07-31 $52.01 $52.30 $51.95 $52.23 $52.23 13,785,658
2023-07-28 $51.94 $52.20 $51.87 $52.17 $52.17 10,225,695
2023-07-27 $51.61 $51.64 $50.90 $50.97 $50.97 10,113,416
2023-07-26 $51.08 $51.72 $51.06 $51.61 $51.61 15,129,105
2023-07-25 $51.51 $51.54 $51.31 $51.35 $51.35 12,764,001
2023-07-24 $50.47 $51.09 $50.40 $50.95 $50.95 13,072,775
2023-07-21 $50.42 $50.51 $50.23 $50.28 $50.28 11,969,862
2023-07-20 $50.50 $50.58 $50.25 $50.30 $50.30 48,184,903
2023-07-19 $50.84 $51.04 $50.63 $50.70 $50.70 11,186,074
2023-07-18 $50.81 $50.95 $50.64 $50.78 $50.78 5,778,899
2023-07-17 $50.82 $51.11 $50.62 $51.09 $51.09 5,798,878
2023-07-14 $51.15 $51.17 $50.97 $50.99 $50.99 5,838,810
2023-07-13 $50.94 $51.32 $50.94 $51.27 $51.27 11,282,698
2023-07-12 $50.39 $50.74 $50.36 $50.69 $50.69 10,743,695
2023-07-11 $49.46 $49.71 $49.28 $49.68 $49.68 8,231,655
2023-07-10 $48.83 $49.19 $48.83 $49.17 $49.17 6,320,022
2023-07-07 $48.76 $49.38 $48.76 $49.16 $49.16 7,732,414
2023-07-06 $48.88 $48.93 $48.42 $48.60 $48.60 7,034,400
2023-07-05 $49.65 $49.67 $49.48 $49.56 $49.56 6,080,421
2023-07-03 $49.85 $50.07 $49.77 $49.85 $49.85 5,102,351
2023-06-30 $49.25 $49.45 $49.15 $49.29 $49.29 10,618,497
2023-06-29 $48.74 $48.90 $48.72 $48.86 $48.86 7,981,323
2023-06-28 $49.01 $49.14 $48.90 $49.09 $49.09 11,109,420
2023-06-27 $49.26 $49.42 $49.17 $49.40 $49.40 6,720,543
2023-06-26 $48.95 $49.12 $48.87 $48.93 $48.93 12,328,540
2023-06-23 $48.81 $48.81 $48.61 $48.73 $48.73 7,465,282
2023-06-22 $49.33 $49.49 $49.23 $49.44 $49.44 6,695,126
2023-06-21 $49.58 $49.70 $49.43 $49.62 $49.62 8,805,261
2023-06-20 $50.06 $50.11 $49.68 $49.80 $49.80 11,593,063
2023-06-16 $50.96 $50.97 $50.60 $50.70 $50.70 14,495,768
2023-06-15 $50.64 $50.91 $50.57 $50.88 $50.88 11,289,682
2023-06-14 $50.06 $50.50 $50.06 $50.42 $50.42 11,744,178
2023-06-13 $50.12 $50.26 $49.96 $50.08 $50.08 9,455,286
2023-06-12 $49.52 $49.66 $49.44 $49.62 $49.62 9,809,932
2023-06-09 $49.46 $49.71 $49.45 $49.49 $49.49 12,001,981
2023-06-08 $48.97 $49.31 $48.95 $49.28 $49.28 8,439,677
2023-06-07 $49.15 $49.37 $48.88 $48.93 $48.93 10,909,803
2023-06-06 $49.10 $49.66 $49.04 $49.62 $49.13 9,113,513
2023-06-05 $49.05 $49.22 $48.95 $49.15 $48.67 12,670,406
2023-06-02 $49.13 $49.31 $49.12 $49.21 $48.73 14,181,291
2023-06-01 $47.65 $48.42 $47.64 $48.40 $47.93 11,638,393
2023-05-31 $47.63 $47.65 $47.21 $47.58 $47.11 14,876,230
2023-05-30 $48.39 $48.41 $47.85 $47.97 $47.97 11,149,279
2023-05-26 $48.09 $48.57 $48.08 $48.50 $48.50 8,902,946
2023-05-25 $47.92 $47.94 $47.62 $47.72 $47.72 12,257,939
2023-05-24 $48.06 $48.09 $47.77 $47.82 $47.82 13,745,859
2023-05-23 $48.44 $48.54 $48.09 $48.10 $48.10 10,373,662
2023-05-22 $48.76 $48.99 $48.76 $48.79 $48.79 8,248,104
2023-05-19 $48.45 $48.52 $48.30 $48.41 $48.41 8,370,758
2023-05-18 $48.44 $48.44 $48.16 $48.38 $48.38 10,465,359
2023-05-17 $48.40 $48.66 $48.30 $48.61 $48.61 9,467,556
2023-05-16 $48.39 $48.57 $48.35 $48.37 $48.37 6,764,867
2023-05-15 $48.34 $48.76 $48.20 $48.70 $48.70 9,353,837
2023-05-12 $48.10 $48.12 $47.78 $47.88 $47.88 9,068,060
2023-05-11 $48.21 $48.44 $48.06 $48.39 $48.39 8,447,556
2023-05-10 $48.62 $48.74 $48.36 $48.63 $48.63 13,249,234
2023-05-09 $48.44 $48.64 $48.39 $48.60 $48.60 8,041,748
2023-05-08 $49.05 $49.08 $48.83 $48.91 $48.91 7,409,469
2023-05-05 $48.54 $48.97 $48.45 $48.91 $48.91 5,508,558
2023-05-04 $48.33 $48.45 $48.20 $48.32 $48.32 8,794,542
2023-05-03 $48.03 $48.26 $47.91 $47.93 $47.93 7,729,359
2023-05-02 $48.29 $48.29 $47.85 $47.99 $47.99 9,433,022
2023-05-01 $48.45 $48.75 $48.39 $48.42 $48.42 7,151,749
2023-04-28 $48.34 $48.60 $48.32 $48.58 $48.58 9,728,877
2023-04-27 $47.97 $48.38 $47.90 $48.34 $48.34 6,761,331
2023-04-26 $47.95 $47.99 $47.64 $47.69 $47.69 9,503,783
2023-04-25 $47.65 $47.67 $47.31 $47.35 $47.35 10,362,470
2023-04-24 $48.28 $48.36 $48.14 $48.28 $48.28 9,218,189
2023-04-21 $48.42 $48.42 $48.12 $48.36 $48.36 8,166,953
2023-04-20 $48.84 $49.12 $48.71 $48.82 $48.82 8,541,080
2023-04-19 $48.86 $49.00 $48.76 $48.91 $48.91 7,887,618
2023-04-18 $49.56 $49.61 $49.29 $49.41 $49.41 9,422,918
2023-04-17 $49.50 $49.55 $49.30 $49.50 $49.50 13,295,617
2023-04-14 $49.36 $49.54 $49.10 $49.28 $49.28 8,742,805
2023-04-13 $49.44 $49.64 $49.41 $49.58 $49.58 6,601,433
2023-04-12 $49.40 $49.41 $48.81 $48.89 $48.89 12,645,587
2023-04-11 $49.26 $49.37 $49.15 $49.20 $49.20 9,717,957
2023-04-10 $48.63 $48.86 $48.59 $48.86 $48.86 6,701,453
2023-04-06 $48.45 $48.86 $48.36 $48.76 $48.76 7,697,345
2023-04-05 $48.88 $48.89 $48.41 $48.55 $48.55 9,312,111
2023-04-04 $48.85 $48.99 $48.71 $48.95 $48.95 8,609,025
2023-04-03 $48.79 $48.98 $48.67 $48.93 $48.93 10,102,602
2023-03-31 $48.85 $48.98 $48.65 $48.79 $48.79 13,273,655
2023-03-30 $48.84 $48.97 $48.67 $48.86 $48.86 11,076,196
2023-03-29 $48.26 $48.44 $48.12 $48.35 $48.35 8,456,953
2023-03-28 $48.00 $48.22 $47.96 $48.21 $48.21 10,196,935
2023-03-27 $47.56 $47.66 $47.38 $47.61 $47.61 10,422,610
2023-03-24 $47.61 $47.89 $47.52 $47.85 $47.85 8,208,634
2023-03-23 $48.17 $48.49 $47.73 $47.94 $47.94 16,659,657
2023-03-22 $47.52 $48.06 $47.33 $47.36 $47.36 16,100,772
2023-03-21 $47.10 $47.28 $46.94 $47.19 $47.19 6,746,799
2023-03-20 $46.51 $46.86 $46.42 $46.73 $46.73 9,962,863
2023-03-17 $46.84 $46.89 $46.45 $46.57 $46.57 20,671,328
2023-03-16 $46.10 $46.90 $46.04 $46.87 $46.87 18,091,987
2023-03-15 $45.98 $46.23 $45.79 $46.20 $46.20 24,189,714
2023-03-14 $46.88 $47.10 $46.74 $47.00 $47.00 10,417,224
2023-03-13 $46.80 $47.33 $46.73 $47.00 $47.00 19,077,870
2023-03-10 $47.19 $47.46 $46.93 $46.99 $46.99 16,444,793
2023-03-09 $47.83 $47.90 $47.16 $47.22 $47.22 11,407,088
2023-03-08 $48.08 $48.34 $48.06 $48.25 $48.25 8,995,947
2023-03-07 $48.63 $48.64 $47.99 $48.01 $48.01 11,155,396
2023-03-06 $48.90 $49.13 $48.77 $48.81 $48.81 7,782,864
2023-03-03 $48.65 $49.00 $48.60 $48.95 $48.95 8,514,026
2023-03-02 $48.11 $48.61 $48.04 $48.54 $48.54 8,544,332
2023-03-01 $48.47 $48.52 $48.22 $48.37 $48.37 14,760,984
2023-02-28 $47.51 $47.70 $47.33 $47.35 $47.35 24,237,845
2023-02-27 $47.72 $47.77 $47.56 $47.67 $47.67 16,174,927
2023-02-24 $47.44 $47.63 $47.24 $47.44 $47.44 21,853,622
2023-02-23 $48.81 $48.88 $48.17 $48.47 $48.47 12,341,553
2023-02-22 $48.31 $48.46 $48.07 $48.22 $48.22 10,839,314
2023-02-21 $48.70 $48.94 $48.42 $48.44 $48.44 9,526,223
2023-02-17 $48.96 $49.10 $48.79 $49.05 $49.05 6,213,292
2023-02-16 $49.24 $49.71 $49.12 $49.48 $49.48 9,737,514
2023-02-15 $49.13 $49.44 $49.05 $49.44 $49.44 10,096,966
2023-02-14 $49.57 $50.06 $49.43 $49.83 $49.83 11,258,534
2023-02-13 $49.72 $50.04 $49.59 $49.97 $49.97 7,372,376
2023-02-10 $49.71 $49.74 $49.42 $49.57 $49.57 12,888,361
2023-02-09 $50.45 $50.50 $49.82 $50.01 $50.01 10,903,857
2023-02-08 $49.96 $50.04 $49.59 $49.77 $49.77 13,079,192
2023-02-07 $49.71 $50.03 $49.38 $49.88 $49.88 23,410,332
2023-02-06 $49.50 $49.75 $49.33 $49.68 $49.68 8,734,587
2023-02-03 $50.63 $50.95 $50.23 $50.33 $50.33 12,237,112
2023-02-02 $51.53 $51.56 $51.01 $51.23 $51.23 14,931,487
2023-02-01 $51.09 $51.67 $50.78 $51.51 $51.51 15,163,675
2023-01-31 $50.55 $50.87 $50.46 $50.87 $50.87 13,379,258
2023-01-30 $51.08 $51.20 $50.83 $50.84 $50.84 11,954,524
2023-01-27 $51.93 $51.96 $51.66 $51.84 $51.84 11,747,873
2023-01-26 $52.02 $52.15 $51.78 $52.12 $52.12 11,258,275
2023-01-25 $51.33 $51.64 $51.06 $51.64 $51.64 14,946,112
2023-01-24 $51.35 $51.63 $51.30 $51.58 $51.58 10,029,037
2023-01-23 $51.27 $51.79 $51.22 $51.59 $51.59 14,040,408
2023-01-20 $50.78 $51.21 $50.63 $51.21 $51.21 17,178,289
2023-01-19 $50.33 $50.64 $50.28 $50.50 $50.50 25,935,860
2023-01-18 $50.87 $50.93 $50.09 $50.10 $50.10 28,066,717
2023-01-17 $50.38 $50.49 $50.24 $50.44 $50.44 19,644,104
2023-01-13 $50.31 $50.74 $50.31 $50.70 $50.70 11,808,981
2023-01-12 $50.25 $50.52 $49.76 $50.43 $50.43 40,909,006
2023-01-11 $49.87 $50.22 $49.79 $50.19 $50.19 90,038,305
2023-01-10 $49.70 $49.96 $49.51 $49.92 $49.92 12,824,631
2023-01-09 $49.80 $49.95 $49.57 $49.59 $49.59 13,375,335
2023-01-06 $48.58 $49.27 $48.29 $49.24 $49.24 15,270,884
2023-01-05 $47.96 $48.32 $47.93 $48.20 $48.20 8,246,709
2023-01-04 $47.86 $48.45 $47.61 $48.44 $48.44 16,280,117
2023-01-03 $47.25 $47.58 $46.96 $47.07 $47.07 13,698,972
2022-12-30 $47.06 $47.22 $46.57 $46.70 $46.70 14,935,312
2022-12-29 $47.11 $47.44 $47.06 $47.37 $47.37 14,050,478
2022-12-28 $47.10 $47.18 $46.56 $46.56 $46.56 13,281,249
2022-12-27 $46.99 $47.49 $46.93 $47.26 $47.26 11,961,195
2022-12-23 $46.58 $46.72 $46.37 $46.60 $46.60 10,122,724
2022-12-22 $46.93 $46.97 $46.30 $46.66 $46.66 11,751,275
2022-12-21 $46.63 $47.07 $46.51 $47.04 $47.04 10,494,328
2022-12-20 $46.52 $46.83 $46.47 $46.65 $46.65 16,517,329
2022-12-19 $46.94 $46.95 $46.60 $46.69 $46.69 13,123,130
2022-12-16 $46.72 $46.90 $46.54 $46.60 $46.60 15,061,491
2022-12-15 $47.20 $47.37 $46.50 $46.53 $46.53 21,324,703
2022-12-14 $47.54 $47.82 $47.24 $47.59 $47.59 14,441,671
2022-12-13 $48.15 $48.27 $47.45 $47.57 $47.57 15,775,100
2022-12-12 $47.86 $47.88 $47.47 $47.85 $47.20 13,363,068
2022-12-09 $48.36 $48.46 $48.00 $48.01 $47.35 11,276,079
2022-12-08 $48.22 $48.43 $48.01 $48.29 $47.63 18,299,685
2022-12-07 $47.69 $47.91 $47.59 $47.77 $47.12 13,093,424
2022-12-06 $48.24 $48.30 $47.88 $48.02 $47.36 10,825,553
2022-12-05 $48.64 $48.66 $47.98 $48.11 $47.45 11,105,523
2022-12-02 $48.05 $48.80 $48.05 $48.68 $48.01 12,936,991
2022-12-01 $48.76 $48.86 $48.31 $48.47 $47.81 25,504,364
2022-11-30 $48.22 $48.78 $47.93 $48.56 $47.90 26,615,878
2022-11-29 $47.21 $47.46 $47.15 $47.28 $46.63 11,832,832
2022-11-28 $46.36 $46.80 $46.31 $46.33 $45.70 20,678,557
2022-11-25 $46.60 $46.66 $46.47 $46.53 $45.89 5,268,225
2022-11-23 $46.40 $46.73 $46.40 $46.71 $46.07 8,276,137
2022-11-22 $46.11 $46.35 $46.05 $46.32 $45.69 12,570,398
2022-11-21 $46.15 $46.30 $45.99 $46.22 $45.59 16,591,350
2022-11-18 $46.88 $46.92 $46.55 $46.74 $46.10 12,470,049
2022-11-17 $46.13 $47.07 $46.11 $47.02 $46.38 16,264,592
2022-11-16 $47.28 $47.35 $46.90 $46.90 $46.26 22,508,823
2022-11-15 $48.12 $48.14 $47.41 $47.71 $47.06 18,541,748
2022-11-14 $46.75 $47.03 $46.54 $46.69 $46.05 19,838,550
2022-11-11 $46.67 $47.04 $46.53 $46.93 $46.29 16,738,929
2022-11-10 $45.45 $45.89 $45.28 $45.89 $45.26 14,726,002
2022-11-09 $44.77 $44.93 $44.25 $44.28 $43.68 14,019,053
2022-11-08 $44.80 $45.25 $44.65 $45.06 $44.44 16,885,925
2022-11-07 $44.92 $45.07 $44.57 $44.72 $44.11 15,662,223
2022-11-04 $44.51 $44.72 $44.07 $44.72 $44.11 20,476,904
2022-11-03 $42.48 $43.12 $42.44 $42.97 $42.38 24,024,329
2022-11-02 $43.16 $43.65 $42.69 $42.71 $42.13 19,497,650
2022-11-01 $43.37 $43.46 $42.92 $43.08 $42.49 29,528,354
2022-10-31 $41.99 $42.44 $41.99 $42.35 $41.77 24,555,079
2022-10-28 $42.12 $42.48 $42.01 $42.48 $41.90 14,727,758
2022-10-27 $42.71 $43.10 $42.63 $42.68 $42.10 16,363,832
2022-10-26 $42.43 $43.32 $42.41 $42.95 $42.36 18,247,799
2022-10-25 $41.99 $42.38 $41.96 $42.35 $41.77 21,844,230
2022-10-24 $41.99 $42.05 $41.44 $41.91 $41.34 31,902,956
2022-10-21 $42.76 $43.51 $42.58 $43.46 $42.87 13,642,289
2022-10-20 $42.90 $43.50 $42.82 $42.88 $42.29 14,550,797
2022-10-19 $42.72 $42.96 $42.46 $42.60 $42.02 12,354,229
2022-10-18 $43.76 $43.84 $43.06 $43.35 $42.76 15,969,968
2022-10-17 $43.04 $43.49 $43.04 $43.32 $42.73 14,714,191
2022-10-14 $43.07 $43.13 $42.18 $42.21 $41.63 18,111,469
2022-10-13 $41.66 $43.06 $41.55 $42.85 $42.26 24,233,743
2022-10-12 $42.73 $42.95 $42.60 $42.71 $42.13 13,904,587
2022-10-11 $42.89 $43.19 $42.57 $42.71 $42.13 19,773,403
2022-10-10 $43.66 $43.67 $43.19 $43.33 $42.74 12,726,927
2022-10-07 $44.43 $44.50 $43.84 $43.89 $43.89 11,928,568
2022-10-06 $44.96 $45.19 $44.79 $44.83 $44.83 13,368,218
2022-10-05 $44.91 $45.23 $44.61 $45.06 $45.06 14,820,630
2022-10-04 $44.64 $45.22 $44.60 $45.11 $45.11 15,983,521
2022-10-03 $43.32 $43.82 $43.11 $43.71 $43.71 19,039,294
2022-09-30 $43.07 $43.45 $42.95 $42.98 $42.98 24,397,727
2022-09-29 $43.33 $43.37 $42.79 $43.17 $43.17 19,293,060
2022-09-28 $43.41 $44.21 $43.34 $44.11 $44.11 20,932,947
2022-09-27 $44.08 $44.38 $43.54 $43.71 $43.71 48,972,222
2022-09-26 $44.05 $44.26 $43.66 $43.76 $43.76 21,429,479
2022-09-23 $44.63 $44.71 $44.14 $44.37 $44.37 22,861,980
2022-09-22 $45.69 $45.80 $45.38 $45.50 $45.50 17,934,616
2022-09-21 $46.17 $46.46 $45.62 $45.71 $45.71 15,272,244
2022-09-20 $46.46 $46.64 $46.28 $46.46 $46.46 12,376,402
2022-09-19 $46.15 $46.71 $46.15 $46.67 $46.67 16,218,651
2022-09-16 $46.55 $46.71 $46.34 $46.53 $46.53 20,039,455
2022-09-15 $47.16 $47.46 $46.92 $47.01 $47.01 15,582,083
2022-09-14 $47.54 $47.62 $47.28 $47.50 $47.50 14,515,136
2022-09-13 $47.74 $47.96 $47.13 $47.19 $47.19 11,636,188
2022-09-12 $48.48 $48.79 $48.38 $48.73 $48.73 12,909,177
2022-09-09 $47.76 $48.15 $47.76 $48.07 $48.07 10,621,740
2022-09-08 $47.13 $47.40 $47.00 $47.37 $47.37 12,596,259
2022-09-07 $46.98 $47.59 $46.92 $47.56 $47.56 14,482,701
2022-09-06 $47.56 $47.64 $47.14 $47.18 $47.18 14,869,157
2022-09-02 $48.08 $48.31 $47.67 $47.76 $47.76 9,937,973
2022-09-01 $48.07 $48.16 $47.68 $48.13 $48.13 20,837,816
2022-08-31 $48.79 $48.98 $48.44 $48.46 $48.46 13,660,357
2022-08-30 $49.08 $49.12 $48.19 $48.32 $48.32 13,389,008
2022-08-29 $48.98 $49.26 $48.88 $48.91 $48.91 11,732,988
2022-08-26 $50.27 $50.35 $49.14 $49.15 $49.15 11,607,922
2022-08-25 $49.42 $49.95 $49.33 $49.95 $49.95 9,524,929
2022-08-24 $48.56 $49.20 $48.52 $48.98 $48.98 10,961,593
2022-08-23 $48.70 $49.11 $48.62 $48.89 $48.89 7,324,193
2022-08-22 $48.68 $48.79 $48.57 $48.64 $48.64 9,957,404
2022-08-19 $49.27 $49.32 $48.93 $49.06 $49.06 8,466,257
2022-08-18 $49.84 $49.87 $49.52 $49.70 $49.70 6,918,886
2022-08-17 $49.90 $50.22 $49.82 $50.01 $50.01 12,660,558
2022-08-16 $50.08 $50.31 $50.03 $50.19 $50.19 7,498,562
2022-08-15 $50.00 $50.29 $49.95 $50.16 $50.16 8,312,094
2022-08-12 $49.88 $50.42 $49.88 $50.42 $50.42 8,252,540
2022-08-11 $50.06 $50.54 $49.77 $49.89 $49.89 8,239,785
2022-08-10 $49.40 $49.75 $49.23 $49.70 $49.70 13,007,822
2022-08-09 $49.29 $49.34 $48.98 $49.09 $49.09 9,977,046
2022-08-08 $49.26 $49.51 $49.13 $49.21 $49.21 9,271,229
2022-08-05 $48.84 $49.22 $48.80 $49.12 $49.12 7,969,366
2022-08-04 $49.05 $49.22 $48.90 $49.13 $49.13 10,634,124
2022-08-03 $48.47 $48.84 $48.26 $48.77 $48.77 10,434,557
2022-08-02 $48.25 $48.90 $48.11 $48.37 $48.37 9,854,694
2022-08-01 $48.56 $49.00 $48.29 $48.64 $48.64 12,366,726
2022-07-29 $48.65 $49.09 $48.43 $49.06 $49.06 17,130,555
2022-07-28 $49.06 $49.26 $48.54 $49.20 $49.20 8,831,090
2022-07-27 $48.51 $49.12 $48.31 $49.00 $49.00 12,042,759
2022-07-26 $48.50 $48.60 $48.02 $48.07 $48.07 9,518,074
2022-07-25 $48.42 $48.55 $48.29 $48.50 $48.50 9,286,825
2022-07-22 $48.67 $48.77 $48.09 $48.29 $48.29 9,737,812
2022-07-21 $48.49 $48.79 $48.32 $48.77 $48.77 12,840,924
2022-07-20 $48.24 $48.41 $48.03 $48.23 $48.23 11,875,676
2022-07-19 $48.22 $48.50 $48.13 $48.44 $48.44 12,285,809
2022-07-18 $48.03 $48.27 $47.58 $47.67 $47.67 12,028,846
2022-07-15 $47.08 $47.37 $46.72 $47.36 $47.36 12,325,527
2022-07-14 $46.99 $47.15 $46.58 $47.10 $47.10 21,511,967
2022-07-13 $46.97 $47.71 $46.89 $47.46 $47.46 16,791,491
2022-07-12 $47.55 $47.81 $47.34 $47.54 $47.54 13,742,893
2022-07-11 $48.00 $48.00 $47.55 $47.73 $47.73 12,671,187
2022-07-08 $48.85 $49.19 $48.67 $48.96 $48.96 14,980,179
2022-07-07 $48.68 $49.19 $48.65 $49.02 $49.02 10,389,930
2022-07-06 $48.02 $48.19 $47.65 $48.01 $48.01 12,786,203
2022-07-05 $47.70 $48.32 $47.51 $48.32 $48.32 24,489,365
2022-07-01 $48.44 $48.71 $48.15 $48.70 $48.70 18,224,461
2022-06-30 $48.64 $49.16 $48.33 $49.06 $49.06 28,585,820
2022-06-29 $49.36 $49.47 $49.13 $49.30 $49.30 15,545,882
2022-06-28 $50.08 $50.34 $49.42 $49.45 $49.45 13,480,564
2022-06-27 $50.00 $50.10 $49.71 $49.79 $49.79 11,201,542
2022-06-24 $49.09 $49.80 $49.05 $49.78 $49.78 14,894,747
2022-06-23 $48.55 $48.83 $48.17 $48.64 $48.64 14,695,561
2022-06-22 $48.34 $48.79 $48.23 $48.46 $48.46 12,877,141
2022-06-21 $49.28 $49.56 $49.20 $49.34 $49.34 18,140,881
2022-06-17 $48.97 $49.08 $48.37 $48.70 $48.70 17,389,275
2022-06-16 $48.55 $48.72 $48.17 $48.48 $48.48 23,091,772
2022-06-15 $49.52 $50.34 $49.26 $50.05 $50.05 20,381,279
2022-06-14 $49.22 $49.57 $49.06 $49.37 $49.37 23,484,997
2022-06-13 $49.18 $49.47 $48.55 $48.74 $48.74 26,543,047
2022-06-10 $50.94 $51.01 $50.38 $50.51 $50.51 27,553,616
2022-06-09 $51.81 $51.90 $51.01 $51.02 $51.02 15,898,238
2022-06-08 $52.82 $53.06 $52.63 $52.80 $52.18 14,334,275
2022-06-07 $52.15 $52.68 $52.07 $52.64 $52.02 11,308,551
2022-06-06 $53.09 $53.23 $52.33 $52.45 $51.84 13,135,294
2022-06-03 $52.58 $52.60 $52.11 $52.23 $51.62 13,582,955
2022-06-02 $52.42 $53.12 $52.29 $53.12 $52.50 14,721,419
2022-06-01 $52.91 $52.97 $52.00 $52.21 $51.60 13,557,515
2022-05-31 $53.12 $53.12 $52.55 $52.57 $51.95 27,673,986
2022-05-27 $51.66 $51.89 $51.50 $51.87 $51.26 10,232,075
2022-05-26 $50.44 $51.44 $50.44 $51.29 $50.69 18,086,832
2022-05-25 $50.16 $50.67 $50.08 $50.55 $49.96 18,816,301
2022-05-24 $50.35 $50.42 $49.83 $50.31 $49.72 13,531,623
2022-05-23 $51.05 $51.28 $50.83 $51.16 $50.56 11,904,522
2022-05-20 $51.08 $51.25 $50.08 $50.77 $50.18 14,282,687
2022-05-19 $49.98 $50.78 $49.97 $50.57 $49.98 19,753,480
2022-05-18 $50.63 $50.82 $49.68 $49.78 $49.20 13,696,035
2022-05-17 $51.06 $51.13 $50.59 $50.99 $50.39 12,899,871
2022-05-16 $49.61 $49.98 $49.49 $49.77 $49.19 13,745,511
2022-05-13 $49.13 $49.96 $49.13 $49.95 $49.37 15,205,778
2022-05-12 $48.41 $49.05 $48.08 $48.61 $48.04 27,568,383
2022-05-11 $49.56 $49.97 $48.91 $48.97 $48.40 34,065,566
2022-05-10 $49.82 $49.89 $48.91 $49.35 $48.77 28,937,540
2022-05-09 $49.59 $49.87 $49.07 $49.12 $48.54 35,815,979
2022-05-06 $50.72 $50.91 $50.23 $50.58 $49.99 26,837,967
2022-05-05 $52.06 $52.14 $50.73 $51.18 $50.58 23,873,446
2022-05-04 $52.06 $53.22 $51.71 $53.13 $52.51 36,195,070
2022-05-03 $52.50 $52.63 $52.31 $52.53 $51.91 22,669,629
2022-05-02 $52.09 $52.36 $51.55 $52.15 $51.54 26,691,049
2022-04-29 $53.00 $53.26 $52.21 $52.25 $51.64 21,971,300
2022-04-28 $51.83 $52.20 $51.31 $52.13 $51.52 21,076,050
2022-04-27 $51.22 $51.74 $51.15 $51.46 $50.86 28,644,573
2022-04-26 $51.70 $51.71 $50.86 $50.88 $50.28 21,283,781
2022-04-25 $51.61 $52.08 $51.44 $52.04 $51.43 29,847,304
2022-04-22 $52.99 $53.27 $52.40 $52.44 $51.83 21,536,462
2022-04-21 $53.91 $54.01 $52.77 $52.91 $52.29 17,362,877
2022-04-20 $54.24 $54.25 $53.78 $53.90 $53.27 11,970,436
2022-04-19 $53.85 $54.20 $53.65 $54.19 $53.56 11,526,486
2022-04-18 $54.26 $54.63 $54.11 $54.41 $53.77 19,156,680
2022-04-14 $54.97 $54.98 $54.50 $54.52 $53.88 14,331,268
2022-04-13 $54.83 $55.30 $54.78 $55.25 $54.60 11,257,340
2022-04-12 $55.12 $55.16 $54.46 $54.50 $53.86 24,119,644
2022-04-11 $54.93 $55.12 $54.64 $54.70 $54.06 26,105,790
2022-04-08 $55.45 $55.67 $55.29 $55.40 $54.75 11,837,688
2022-04-07 $55.45 $55.57 $55.05 $55.33 $54.68 18,969,813
2022-04-06 $56.16 $56.19 $55.49 $55.76 $55.11 16,460,684
2022-04-05 $57.26 $57.26 $56.36 $56.45 $55.79 21,727,634
2022-04-04 $57.18 $57.52 $57.00 $57.45 $56.78 16,461,415
2022-04-01 $56.57 $56.76 $56.15 $56.47 $55.81 20,512,458
2022-03-31 $56.18 $56.18 $55.55 $55.55 $54.90 26,796,855
2022-03-30 $56.42 $56.85 $56.26 $56.40 $55.74 23,519,495
2022-03-29 $56.56 $56.69 $56.26 $56.56 $55.90 18,211,145
2022-03-28 $55.49 $55.64 $55.13 $55.62 $54.97 15,936,025
2022-03-25 $55.37 $55.47 $55.08 $55.42 $54.77 19,089,167
2022-03-24 $55.57 $55.91 $55.44 $55.89 $55.24 17,793,944
2022-03-23 $55.36 $56.08 $55.24 $55.52 $54.87 20,377,819
2022-03-22 $55.67 $56.07 $55.63 $55.90 $55.25 24,433,674
2022-03-21 $54.93 $55.16 $54.55 $54.98 $54.34 18,995,056
2022-03-18 $54.57 $55.85 $54.40 $55.76 $55.11 28,177,899
2022-03-17 $54.73 $55.06 $54.29 $55.02 $54.38 21,228,280
2022-03-16 $53.58 $55.29 $53.33 $55.26 $54.61 24,047,261
2022-03-15 $50.61 $51.48 $50.41 $51.41 $50.81 32,510,652
2022-03-14 $51.94 $52.28 $51.11 $51.27 $50.67 24,509,544
2022-03-11 $53.80 $53.90 $52.44 $52.47 $51.86 17,760,268
2022-03-10 $53.66 $53.73 $53.17 $53.53 $52.90 17,959,989
2022-03-09 $53.76 $54.58 $53.60 $54.48 $53.84 14,686,580
2022-03-08 $53.02 $53.58 $52.50 $52.96 $52.34 27,928,023
2022-03-07 $53.88 $54.06 $52.73 $52.76 $52.14 27,518,011
2022-03-04 $54.83 $55.10 $54.50 $54.82 $54.18 19,446,500
2022-03-03 $56.44 $56.52 $55.78 $55.93 $55.28 16,534,392
2022-03-02 $56.62 $56.85 $56.02 $56.61 $55.95 17,464,520
2022-03-01 $56.81 $57.33 $56.11 $56.41 $55.75 20,974,686
2022-02-28 $56.61 $57.33 $56.51 $57.23 $56.56 26,740,464
2022-02-25 $57.14 $57.99 $56.89 $57.93 $57.25 22,190,144
2022-02-24 $55.17 $56.91 $55.12 $56.90 $56.23 33,019,048
2022-02-23 $58.97 $58.98 $57.93 $58.05 $57.37 16,452,760
2022-02-22 $58.64 $59.02 $58.27 $58.64 $57.95 14,119,737
2022-02-18 $59.86 $59.86 $59.36 $59.50 $58.80 13,074,035
2022-02-17 $60.40 $60.52 $59.88 $60.01 $59.31 11,041,011
2022-02-16 $60.19 $60.95 $60.14 $60.73 $60.02 15,804,693
2022-02-15 $59.77 $60.28 $59.73 $60.22 $59.51 12,174,152
2022-02-14 $59.17 $59.26 $58.67 $59.00 $58.31 15,509,586
2022-02-11 $60.34 $60.58 $59.32 $59.43 $58.73 16,662,279
2022-02-10 $60.22 $61.08 $60.22 $60.35 $59.64 13,181,946
2022-02-09 $60.35 $60.81 $60.29 $60.78 $60.07 11,692,629
2022-02-08 $59.20 $59.88 $59.18 $59.86 $59.16 10,810,250
2022-02-07 $59.15 $59.66 $59.12 $59.35 $58.66 21,484,850
2022-02-04 $58.98 $59.64 $58.84 $59.40 $58.70 16,222,687
2022-02-03 $59.12 $59.51 $59.03 $59.22 $58.53 10,446,214
2022-02-02 $60.19 $60.20 $59.47 $59.86 $59.16 12,356,281
2022-02-01 $59.83 $59.92 $59.30 $59.92 $59.22 14,507,519
2022-01-31 $58.51 $59.69 $58.44 $59.58 $58.88 29,890,756
2022-01-28 $57.60 $57.80 $57.00 $57.80 $57.12 25,628,272
2022-01-27 $58.03 $58.15 $57.41 $57.44 $56.77 17,824,561
2022-01-26 $59.13 $59.24 $57.95 $58.10 $57.42 16,415,921
2022-01-25 $58.54 $59.11 $58.19 $58.79 $58.10 25,485,674
2022-01-24 $58.81 $58.93 $57.52 $58.93 $58.24 59,318,678
2022-01-21 $60.56 $60.62 $59.76 $59.79 $59.09 20,787,731
2022-01-20 $61.34 $61.68 $60.64 $60.71 $60.00 16,839,271
2022-01-19 $60.59 $60.73 $60.33 $60.43 $59.72 13,082,835
2022-01-18 $60.13 $60.47 $60.06 $60.15 $59.45 15,248,883
2022-01-14 $61.00 $61.27 $60.85 $61.18 $60.46 10,986,949
2022-01-13 $61.82 $61.85 $61.15 $61.19 $60.47 11,212,241
2022-01-12 $61.76 $62.12 $61.59 $62.07 $61.34 25,584,752
2022-01-11 $60.22 $61.07 $60.04 $61.06 $60.35 12,972,284
2022-01-10 $59.84 $59.99 $59.38 $59.78 $59.08 15,390,550
2022-01-07 $59.53 $59.86 $59.31 $59.83 $59.13 17,405,653
2022-01-06 $59.18 $59.55 $58.96 $59.30 $58.61 14,215,870
2022-01-05 $59.72 $60.14 $59.05 $59.08 $58.39 15,392,286
2022-01-04 $60.24 $60.28 $59.89 $59.98 $59.28 9,886,845
2022-01-03 $60.12 $60.29 $59.75 $60.21 $59.51 13,395,419
2021-12-31 $59.96 $60.39 $59.82 $59.86 $59.16 14,086,600
2021-12-30 $59.41 $60.21 $59.41 $60.04 $59.34 12,793,956
2021-12-29 $59.58 $59.62 $59.18 $59.42 $58.72 12,123,591
2021-12-28 $59.87 $59.91 $59.64 $59.64 $58.94 9,105,583
2021-12-27 $59.56 $59.90 $59.56 $59.86 $59.16 11,119,633
2021-12-23 $59.34 $59.65 $59.15 $59.55 $58.85 10,369,952
2021-12-22 $58.79 $59.27 $58.66 $59.27 $58.58 13,334,813
2021-12-21 $58.43 $58.95 $58.41 $58.93 $58.24 13,247,715
2021-12-20 $57.98 $58.03 $57.61 $57.97 $57.29 23,920,115
2021-12-17 $58.72 $59.02 $58.55 $58.75 $58.06 21,189,134
2021-12-16 $59.45 $59.72 $58.99 $59.11 $58.42 23,958,589
2021-12-15 $58.87 $59.10 $58.25 $59.03 $58.34 27,388,196
2021-12-14 $58.98 $59.34 $58.93 $59.17 $58.48 23,744,757
2021-12-13 $59.80 $59.84 $59.17 $59.30 $58.61 15,173,922
2021-12-10 $61.52 $61.67 $61.39 $61.62 $59.53 10,928,959
2021-12-09 $61.67 $61.85 $61.46 $61.52 $59.44 13,128,230
2021-12-08 $61.62 $62.00 $61.49 $61.90 $59.80 16,787,283
2021-12-07 $61.39 $61.64 $61.33 $61.60 $59.51 12,869,529
2021-12-06 $60.15 $60.70 $59.92 $60.68 $58.62 15,232,458
2021-12-03 $60.94 $61.04 $59.94 $60.21 $58.17 19,142,314
2021-12-02 $60.94 $61.37 $60.65 $60.98 $58.91 19,513,893
2021-12-01 $60.98 $61.40 $60.23 $60.25 $58.21 18,480,084
2021-11-30 $60.15 $60.45 $59.47 $60.12 $58.08 18,726,238
2021-11-29 $60.45 $60.45 $59.91 $60.10 $58.06 18,553,000
2021-11-26 $60.28 $60.30 $59.60 $59.91 $57.88 10,559,944
2021-11-24 $61.64 $61.92 $61.49 $61.89 $59.79 9,677,847
2021-11-23 $62.04 $62.27 $61.72 $61.99 $59.89 12,800,015
2021-11-22 $62.43 $62.59 $62.01 $62.01 $59.91 9,701,213
2021-11-19 $62.73 $62.89 $62.50 $62.54 $60.42 9,704,339
2021-11-18 $62.76 $62.78 $62.34 $62.63 $60.51 9,674,676
2021-11-17 $63.71 $63.72 $63.15 $63.31 $61.16 12,708,588
2021-11-16 $63.71 $63.80 $63.45 $63.65 $61.49 10,370,577
2021-11-15 $63.99 $64.02 $63.59 $63.65 $61.49 10,626,201
2021-11-12 $63.64 $63.89 $63.54 $63.83 $61.67 9,693,753
2021-11-11 $63.40 $63.78 $63.38 $63.64 $61.48 8,243,138
2021-11-10 $62.97 $63.24 $62.44 $62.64 $60.52 9,864,568
2021-11-09 $63.15 $63.34 $62.77 $62.88 $60.75 10,498,796
2021-11-08 $62.95 $63.15 $62.88 $63.11 $60.97 6,044,496
2021-11-05 $62.78 $62.78 $62.31 $62.54 $60.42 9,031,054
2021-11-04 $62.78 $62.82 $62.35 $62.57 $60.45 7,633,564
2021-11-03 $62.30 $62.79 $62.09 $62.69 $60.57 10,048,348
2021-11-02 $62.51 $62.52 $62.30 $62.37 $60.26 6,397,165
2021-11-01 $62.43 $62.93 $62.38 $62.93 $60.80 10,008,720
2021-10-29 $62.54 $62.61 $62.10 $62.43 $60.31 20,516,820
2021-10-28 $62.98 $63.24 $62.79 $63.24 $61.10 16,116,752
2021-10-27 $63.37 $63.65 $63.17 $63.19 $61.05 16,523,224
2021-10-26 $64.18 $64.26 $63.59 $63.65 $61.49 30,801,521
2021-10-25 $63.97 $64.09 $63.64 $64.02 $61.85 18,486,485
2021-10-22 $63.87 $64.15 $63.45 $63.66 $61.50 21,719,492
2021-10-21 $63.86 $63.96 $63.69 $63.80 $61.64 19,834,463
2021-10-20 $64.46 $64.46 $64.17 $64.35 $62.17 10,446,540
2021-10-19 $64.06 $64.42 $63.94 $64.38 $62.20 9,850,522
2021-10-18 $63.35 $63.76 $63.29 $63.58 $61.43 9,842,904
2021-10-15 $63.29 $63.83 $63.20 $63.74 $61.58 9,960,016
2021-10-14 $63.08 $63.15 $62.75 $62.95 $60.82 8,180,496
2021-10-13 $62.43 $62.86 $62.29 $62.76 $60.63 9,622,651
2021-10-12 $62.22 $62.33 $61.86 $61.88 $59.78 9,487,407
2021-10-11 $62.63 $62.80 $62.18 $62.23 $60.12 7,939,382
2021-10-08 $62.27 $62.44 $62.12 $62.32 $60.21 9,871,760
2021-10-07 $61.83 $62.40 $61.77 $62.18 $60.07 6,886,994
2021-10-06 $60.38 $61.01 $60.26 $60.98 $58.91 15,059,457
2021-10-05 $61.08 $61.54 $61.03 $61.32 $59.24 9,890,355
2021-10-04 $61.32 $61.35 $60.49 $60.88 $58.82 13,522,856
2021-10-01 $61.75 $61.93 $61.20 $61.78 $59.69 10,035,749
2021-09-30 $62.00 $62.22 $61.66 $61.76 $59.67 9,830,832
2021-09-29 $61.69 $61.84 $61.26 $61.27 $59.19 7,353,042
2021-09-28 $62.27 $62.38 $61.65 $61.85 $59.75 11,831,406
2021-09-27 $62.35 $62.83 $62.17 $62.69 $60.57 7,088,217
2021-09-24 $62.39 $62.50 $62.26 $62.29 $60.18 11,633,301
2021-09-23 $62.83 $63.11 $62.72 $63.01 $60.87 13,356,801
2021-09-22 $62.33 $62.97 $62.33 $62.55 $60.43 14,831,103
2021-09-21 $61.75 $61.87 $61.47 $61.73 $59.64 13,074,306
2021-09-20 $61.43 $61.80 $60.80 $61.33 $59.25 15,844,985
2021-09-17 $63.24 $63.31 $62.83 $62.97 $60.84 12,915,249
2021-09-16 $63.07 $63.28 $62.84 $63.24 $61.10 11,830,258
2021-09-15 $63.74 $63.95 $63.50 $63.95 $61.78 8,916,851
2021-09-14 $64.26 $64.32 $63.77 $63.92 $61.75 12,927,524
2021-09-13 $64.29 $64.53 $64.05 $64.39 $62.21 13,929,116
2021-09-10 $64.74 $64.79 $64.17 $64.19 $62.01 7,840,678
2021-09-09 $64.07 $64.35 $63.94 $64.21 $62.03 11,593,270
2021-09-08 $64.85 $64.85 $64.17 $64.28 $62.10 10,225,019
2021-09-07 $65.09 $65.41 $65.04 $65.30 $63.09 8,437,914
2021-09-03 $64.77 $65.02 $64.72 $64.93 $62.73 6,469,979
2021-09-02 $64.84 $64.93 $64.53 $64.60 $62.41 9,374,244
2021-09-01 $64.53 $65.13 $64.50 $64.94 $62.74 9,174,234
2021-08-31 $64.17 $64.24 $64.02 $64.09 $61.92 10,224,746
2021-08-30 $63.22 $63.37 $62.98 $63.24 $61.10 5,632,814
2021-08-27 $62.68 $63.13 $62.53 $63.13 $60.99 10,151,054
2021-08-26 $62.53 $62.59 $62.26 $62.31 $60.20 7,447,508
2021-08-25 $62.76 $62.96 $62.60 $62.92 $60.79 9,065,133
2021-08-24 $62.34 $62.86 $62.32 $62.78 $60.65 10,701,483
2021-08-23 $61.10 $61.54 $61.00 $61.48 $59.40 7,003,571
2021-08-20 $60.08 $60.63 $60.07 $60.55 $58.50 9,203,508
2021-08-19 $60.43 $60.82 $60.37 $60.62 $58.57 11,742,925
2021-08-18 $61.97 $62.21 $61.58 $61.61 $59.52 12,243,865
2021-08-17 $61.49 $61.83 $61.24 $61.56 $59.47 12,787,824
2021-08-16 $62.72 $62.72 $62.38 $62.68 $60.56 12,686,997
2021-08-13 $63.12 $63.22 $62.82 $63.22 $61.08 5,740,017
2021-08-12 $63.44 $63.45 $63.16 $63.39 $61.24 10,845,714
2021-08-11 $64.10 $64.10 $63.62 $63.90 $61.73 10,941,308
2021-08-10 $63.93 $63.94 $63.64 $63.78 $61.62 6,651,181
2021-08-09 $63.78 $63.93 $63.66 $63.69 $61.53 7,499,947
2021-08-06 $63.84 $63.85 $63.40 $63.55 $61.40 8,748,673
2021-08-05 $64.10 $64.29 $64.03 $64.07 $61.90 5,735,873
2021-08-04 $64.31 $64.56 $64.04 $64.17 $62.00 7,003,541
2021-08-03 $63.54 $63.92 $63.28 $63.91 $61.74 6,194,250
2021-08-02 $63.69 $63.95 $63.55 $63.63 $61.47 7,577,567
2021-07-30 $63.04 $63.50 $63.00 $63.21 $61.07 18,856,975
2021-07-29 $63.96 $63.99 $63.54 $63.77 $61.61 13,168,227
2021-07-28 $62.60 $63.55 $62.43 $63.50 $61.35 19,015,064
2021-07-27 $61.90 $62.03 $61.20 $61.94 $59.84 22,417,896
2021-07-26 $63.01 $63.41 $62.89 $63.16 $61.02 13,256,488
2021-07-23 $64.42 $64.44 $63.88 $64.23 $62.05 7,167,358
2021-07-22 $65.17 $65.17 $64.81 $65.11 $62.90 6,022,298
2021-07-21 $64.30 $64.98 $64.17 $64.98 $62.78 7,512,825
2021-07-20 $64.08 $64.70 $63.88 $64.55 $62.36 17,931,824
2021-07-19 $64.40 $64.45 $64.00 $64.35 $62.17 10,685,415
2021-07-16 $65.97 $66.02 $65.27 $65.37 $63.15 7,345,279
2021-07-15 $65.96 $66.19 $65.71 $65.88 $63.65 6,240,767
2021-07-14 $66.06 $66.06 $65.56 $65.71 $63.48 9,658,041
2021-07-13 $65.48 $65.78 $65.38 $65.42 $63.20 8,134,627
2021-07-12 $65.12 $65.43 $64.98 $65.42 $63.20 11,126,659
2021-07-09 $64.91 $65.31 $64.78 $65.30 $63.09 13,486,744
2021-07-08 $64.19 $64.48 $64.01 $64.29 $62.11 10,570,712
2021-07-07 $65.91 $65.96 $65.28 $65.57 $63.35 6,158,094
2021-07-06 $65.94 $66.01 $65.33 $65.52 $63.30 6,303,015
2021-07-02 $66.49 $66.68 $66.27 $66.68 $64.42 6,448,232
2021-07-01 $67.04 $67.13 $66.34 $66.67 $64.41 7,807,020
2021-06-30 $66.97 $67.20 $66.90 $66.99 $64.72 9,768,576
2021-06-29 $67.01 $67.46 $66.87 $67.46 $65.17 5,432,780
2021-06-28 $67.37 $67.54 $67.28 $67.48 $65.19 8,560,667
2021-06-25 $67.44 $67.52 $67.14 $67.37 $65.09 9,142,686
2021-06-24 $66.72 $66.96 $66.63 $66.89 $64.62 7,899,258
2021-06-23 $66.43 $66.74 $66.27 $66.31 $64.06 6,127,705
2021-06-22 $65.70 $66.00 $65.48 $65.92 $63.69 5,296,706
2021-06-21 $65.82 $66.19 $65.54 $66.17 $63.93 9,682,755
2021-06-18 $66.06 $66.18 $65.75 $65.82 $63.59 12,124,166
2021-06-17 $66.28 $66.56 $66.11 $66.36 $64.11 8,381,691
2021-06-16 $66.77 $66.91 $65.69 $65.94 $63.71 11,125,210
2021-06-15 $67.15 $67.15 $66.72 $66.86 $64.59 8,190,818
2021-06-14 $67.11 $67.40 $67.05 $67.32 $65.04 8,018,085
2021-06-11 $67.23 $67.23 $66.87 $67.08 $64.81 4,338,873
2021-06-10 $67.07 $67.40 $66.99 $67.31 $65.03 8,145,984
2021-06-09 $67.37 $67.54 $67.20 $67.23 $64.50 7,150,115
2021-06-08 $67.50 $67.54 $67.22 $67.40 $64.66 6,844,325
2021-06-07 $67.72 $67.77 $67.43 $67.74 $64.99 5,308,708
2021-06-04 $67.84 $68.04 $67.78 $68.04 $65.28 8,279,688
2021-06-03 $67.44 $67.63 $67.26 $67.38 $64.64 5,166,249
2021-06-02 $67.87 $68.15 $67.73 $68.14 $65.37 5,646,865
2021-06-01 $68.18 $68.18 $67.78 $68.00 $65.24 9,584,208
2021-05-28 $66.37 $66.79 $66.34 $66.65 $63.94 9,569,833
2021-05-27 $66.31 $66.41 $66.10 $66.24 $63.55 9,310,595
2021-05-26 $65.91 $66.23 $65.89 $66.20 $63.51 6,741,442
2021-05-25 $65.83 $65.94 $65.55 $65.67 $63.00 6,991,605
2021-05-24 $64.82 $65.18 $64.67 $65.04 $62.40 5,377,257
2021-05-21 $65.14 $65.15 $64.34 $64.48 $61.86 6,345,226
2021-05-20 $64.93 $65.29 $64.87 $65.17 $62.52 5,957,604
2021-05-19 $64.19 $65.03 $64.14 $64.80 $62.17 11,155,591
2021-05-18 $64.99 $65.31 $64.88 $64.99 $62.35 5,329,239
2021-05-17 $63.75 $64.12 $63.62 $64.11 $61.51 6,053,405
2021-05-14 $63.84 $64.31 $63.68 $64.20 $61.59 9,890,811
2021-05-13 $63.38 $63.71 $62.81 $63.17 $60.61 10,868,955
2021-05-12 $63.88 $64.15 $63.10 $63.19 $60.62 11,371,787
2021-05-11 $64.02 $65.06 $64.02 $64.99 $62.35 7,587,405
2021-05-10 $66.10 $66.14 $65.19 $65.22 $62.57 11,257,449
2021-05-07 $66.08 $66.63 $66.00 $66.38 $63.69 7,400,249
2021-05-06 $65.36 $65.66 $65.16 $65.65 $62.99 7,306,997
2021-05-05 $65.01 $65.20 $64.95 $65.03 $62.39 8,576,887
2021-05-04 $64.93 $65.00 $64.24 $64.73 $62.10 8,029,317
2021-05-03 $65.37 $65.76 $65.20 $65.47 $62.81 8,251,352
2021-04-30 $65.86 $65.95 $65.33 $65.47 $62.81 11,882,927
2021-04-29 $66.95 $66.98 $66.09 $66.58 $63.88 6,384,744
2021-04-28 $66.55 $67.03 $66.36 $66.75 $64.04 7,263,004
2021-04-27 $66.28 $66.47 $66.17 $66.27 $63.58 8,437,540
2021-04-26 $66.09 $66.33 $65.98 $66.25 $63.56 7,266,013
2021-04-23 $65.84 $66.19 $65.80 $66.13 $63.45 7,648,260
2021-04-22 $65.48 $65.60 $64.99 $65.22 $62.57 9,543,866
2021-04-21 $64.78 $65.49 $64.62 $65.48 $62.82 6,716,940
2021-04-20 $65.47 $65.58 $64.84 $65.03 $62.39 14,518,790
2021-04-19 $65.60 $65.73 $65.30 $65.51 $62.85 12,724,354
2021-04-16 $65.68 $65.79 $65.39 $65.69 $63.02 8,243,433
2021-04-15 $65.43 $65.56 $65.25 $65.51 $62.85 7,024,564
2021-04-14 $65.15 $65.27 $64.83 $64.95 $62.31 10,491,661
2021-04-13 $64.31 $64.80 $64.24 $64.59 $61.97 7,555,384
2021-04-12 $64.30 $64.39 $64.11 $64.35 $61.74 7,933,153
2021-04-09 $64.66 $64.75 $64.54 $64.75 $62.12 9,858,493
2021-04-08 $65.39 $65.56 $65.21 $65.30 $62.65 7,486,212
2021-04-07 $64.76 $64.90 $64.48 $64.72 $62.09 8,050,204
2021-04-06 $65.25 $65.86 $65.12 $65.60 $62.94 9,375,398
2021-04-05 $65.37 $65.41 $65.07 $65.25 $62.60 8,061,398
2021-04-01 $65.30 $65.39 $64.93 $65.07 $62.43 20,327,956
2021-03-31 $64.02 $64.59 $64.01 $64.36 $61.75 14,865,937
2021-03-30 $63.82 $64.18 $63.62 $64.07 $61.47 16,389,280
2021-03-29 $63.74 $64.08 $63.52 $63.83 $61.24 11,887,869
2021-03-26 $63.29 $64.25 $62.94 $64.24 $61.63 17,456,077
2021-03-25 $62.28 $62.85 $62.22 $62.71 $60.16 27,291,289
2021-03-24 $63.48 $63.53 $62.41 $62.41 $59.88 17,763,503
2021-03-23 $64.27 $64.43 $63.78 $63.84 $61.25 8,836,757
2021-03-22 $64.84 $65.22 $64.62 $65.04 $62.40 7,609,807
2021-03-19 $64.57 $65.19 $64.34 $65.16 $62.51 12,445,709
2021-03-18 $65.05 $65.22 $64.41 $64.49 $61.87 9,536,678
2021-03-17 $64.74 $65.89 $64.61 $65.58 $62.92 12,020,894
2021-03-16 $65.53 $65.78 $65.27 $65.56 $62.90 11,746,541
2021-03-15 $64.80 $65.27 $64.65 $65.24 $62.59 7,340,867
2021-03-12 $64.92 $65.09 $64.62 $65.07 $62.43 10,825,774
2021-03-11 $65.69 $66.24 $65.38 $66.21 $63.52 11,284,641
2021-03-10 $64.73 $64.73 $63.90 $64.25 $61.64 12,224,750
2021-03-09 $63.96 $64.75 $63.91 $64.43 $61.81 13,426,891
2021-03-08 $63.68 $63.92 $63.03 $63.18 $60.62 13,326,288
2021-03-05 $65.10 $65.10 $63.62 $64.84 $62.21 36,222,547
2021-03-04 $65.44 $65.76 $63.89 $64.24 $61.63 19,443,109
2021-03-03 $66.25 $66.42 $65.43 $65.68 $63.01 14,066,622
2021-03-02 $66.06 $66.11 $65.57 $65.78 $63.11 11,890,428
2021-03-01 $66.01 $66.62 $65.87 $66.44 $63.74 10,935,877
2021-02-26 $65.17 $65.20 $64.32 $64.73 $62.10 21,403,319
2021-02-25 $67.03 $67.23 $65.42 $65.56 $62.90 18,574,835
2021-02-24 $66.35 $67.04 $65.94 $67.01 $64.29 11,104,029
2021-02-23 $66.71 $67.65 $65.95 $67.42 $64.68 12,039,835
2021-02-22 $67.36 $67.72 $67.03 $67.08 $64.36 15,085,108
2021-02-19 $69.06 $69.40 $68.85 $69.05 $66.25 6,761,444
2021-02-18 $68.45 $68.64 $67.92 $68.59 $65.81 8,124,123
2021-02-17 $69.38 $69.54 $69.05 $69.45 $66.63 8,247,524
2021-02-16 $69.68 $69.87 $69.28 $69.46 $66.64 6,599,666
2021-02-12 $68.91 $69.48 $68.82 $69.27 $66.46 5,292,896
2021-02-11 $69.10 $69.48 $68.96 $69.17 $66.36 9,896,403
2021-02-10 $68.84 $68.92 $68.06 $68.48 $65.70 6,504,905
2021-02-09 $67.56 $68.30 $67.55 $68.24 $65.47 5,082,097
2021-02-08 $67.18 $67.67 $67.18 $67.58 $64.84 7,104,215
2021-02-05 $67.13 $67.43 $66.88 $67.39 $64.65 6,522,095
2021-02-04 $66.73 $66.89 $66.30 $66.88 $64.17 16,071,029
2021-02-03 $66.95 $67.05 $66.60 $66.87 $64.16 8,718,704
2021-02-02 $66.59 $66.63 $66.25 $66.53 $63.83 8,269,127
2021-02-01 $65.22 $65.71 $64.90 $65.62 $62.96 16,554,777
2021-01-29 $64.39 $64.53 $63.59 $63.83 $61.24 21,854,420
2021-01-28 $64.87 $65.74 $64.75 $65.53 $62.87 9,240,979
2021-01-27 $65.52 $65.75 $65.00 $65.07 $62.43 12,645,350
2021-01-26 $66.84 $66.97 $66.53 $66.86 $64.15 8,117,791
2021-01-25 $67.52 $67.60 $66.68 $67.34 $64.61 17,046,113
2021-01-22 $66.50 $66.99 $66.45 $66.85 $64.14 13,826,217
2021-01-21 $67.48 $67.56 $67.12 $67.46 $64.72 17,494,209
2021-01-20 $67.19 $67.31 $66.92 $67.23 $64.50 10,374,827
2021-01-19 $66.44 $66.47 $65.98 $66.07 $63.39 16,378,940
2021-01-15 $65.35 $65.48 $64.94 $65.13 $62.49 8,815,859
2021-01-14 $66.18 $66.44 $65.97 $66.01 $63.33 12,452,644
2021-01-13 $65.42 $65.72 $65.09 $65.40 $62.75 18,340,936
2021-01-12 $65.03 $65.39 $64.87 $65.27 $62.62 46,709,955
2021-01-11 $64.65 $64.97 $64.58 $64.67 $62.04 9,410,171
2021-01-08 $65.04 $65.58 $64.66 $65.54 $62.88 19,814,220
2021-01-07 $63.73 $63.95 $63.43 $63.92 $61.33 9,154,155
2021-01-06 $63.42 $64.14 $63.24 $63.42 $60.85 17,275,609
2021-01-05 $63.01 $63.94 $63.01 $63.89 $61.30 16,305,904
2021-01-04 $63.20 $63.41 $62.27 $62.54 $60.00 17,413,969
2020-12-31 $62.43 $62.43 $61.71 $62.04 $59.52 13,455,251
2020-12-30 $62.05 $62.30 $61.97 $62.10 $59.58 9,905,955
2020-12-29 $61.01 $61.37 $60.94 $61.29 $58.80 7,964,953
2020-12-28 $60.59 $60.67 $60.36 $60.50 $58.04 9,464,940
2020-12-24 $60.36 $60.50 $59.98 $60.32 $57.87 9,684,127
2020-12-23 $60.47 $60.60 $60.34 $60.49 $58.03 10,385,045
2020-12-22 $60.15 $60.19 $59.76 $59.90 $57.47 9,486,101
2020-12-21 $59.90 $60.57 $59.86 $60.33 $57.88 9,938,721
2020-12-18 $61.23 $61.28 $61.02 $61.14 $58.66 11,228,524
2020-12-17 $61.29 $61.36 $61.13 $61.34 $58.85 8,144,737
2020-12-16 $60.76 $61.02 $60.64 $60.88 $58.41 10,846,939
2020-12-15 $60.24 $60.67 $60.08 $60.65 $58.19 12,538,064
2020-12-14 $60.44 $60.46 $59.97 $59.99 $57.55 10,079,160
2020-12-11 $61.04 $61.19 $60.85 $61.01 $57.84 7,407,514
2020-12-10 $60.55 $61.45 $60.53 $61.40 $58.21 7,442,013
2020-12-09 $61.31 $61.31 $60.33 $60.64 $57.49 12,641,471
2020-12-08 $60.99 $61.11 $60.82 $61.09 $57.91 10,209,387
2020-12-07 $61.01 $61.26 $60.86 $61.07 $57.89 8,323,718
2020-12-04 $60.95 $61.11 $60.84 $61.11 $57.93 8,421,953
2020-12-03 $60.40 $60.79 $60.35 $60.48 $57.33 11,115,909
2020-12-02 $59.64 $59.97 $59.43 $59.87 $56.76 8,991,405
2020-12-01 $59.60 $59.94 $59.32 $59.76 $56.65 12,791,501
2020-11-30 $59.26 $59.30 $58.56 $58.62 $55.57 18,886,094
2020-11-27 $59.95 $60.23 $59.93 $60.10 $56.97 4,188,767
2020-11-25 $59.25 $59.54 $59.08 $59.53 $56.43 12,378,690
2020-11-24 $59.46 $59.82 $59.17 $59.82 $56.71 9,681,679
2020-11-23 $59.46 $59.48 $58.84 $58.99 $55.92 8,461,593
2020-11-20 $58.65 $58.99 $58.60 $58.80 $55.74 8,105,745
2020-11-19 $58.13 $58.59 $58.01 $58.51 $55.47 14,124,006
2020-11-18 $58.80 $58.81 $58.37 $58.39 $55.35 8,584,272
2020-11-17 $58.27 $58.69 $58.17 $58.54 $55.49 9,881,389
2020-11-16 $58.51 $58.77 $58.40 $58.60 $55.55 11,209,716
2020-11-13 $57.73 $57.91 $57.47 $57.85 $54.84 12,477,430
2020-11-12 $57.61 $57.81 $56.92 $57.06 $54.09 15,836,079
2020-11-11 $57.06 $57.56 $56.95 $57.48 $54.49 12,125,250
2020-11-10 $57.55 $57.67 $56.87 $57.15 $54.18 15,631,527
2020-11-09 $59.17 $59.21 $57.73 $57.79 $54.78 27,904,300
2020-11-06 $56.97 $57.50 $56.84 $57.33 $54.35 29,105,878
2020-11-05 $57.00 $57.27 $56.56 $57.08 $54.11 19,979,229
2020-11-04 $55.17 $56.30 $55.07 $56.11 $53.19 21,707,900
2020-11-03 $54.30 $54.59 $54.11 $54.48 $51.65 18,705,073
2020-11-02 $54.05 $54.20 $53.75 $54.20 $51.38 11,552,756
2020-10-30 $53.71 $53.78 $53.18 $53.47 $50.69 14,455,941
2020-10-29 $53.81 $54.31 $53.62 $54.11 $51.29 10,696,701
2020-10-28 $54.08 $54.14 $53.57 $53.64 $50.85 18,002,556
2020-10-27 $54.83 $55.08 $54.67 $54.96 $52.10 11,950,285
2020-10-26 $54.78 $55.07 $54.26 $54.72 $51.87 17,959,604
2020-10-23 $55.21 $55.45 $54.95 $55.42 $52.54 17,449,080
2020-10-22 $55.23 $55.29 $54.88 $55.13 $52.26 32,072,525
2020-10-21 $55.07 $55.45 $55.00 $55.19 $52.32 40,663,108
2020-10-20 $54.65 $55.23 $54.65 $54.98 $52.12 29,364,852
2020-10-19 $54.62 $54.84 $54.22 $54.36 $51.53 9,862,088
2020-10-16 $54.47 $54.61 $54.29 $54.47 $51.64 6,997,595
2020-10-15 $53.89 $54.33 $53.82 $54.24 $51.42 8,764,207
2020-10-14 $55.00 $55.13 $54.64 $54.67 $51.83 8,262,670
2020-10-13 $55.06 $55.08 $54.73 $55.01 $52.15 6,294,542
2020-10-12 $55.07 $55.37 $54.95 $55.26 $52.39 6,013,160
2020-10-09 $54.57 $54.96 $54.45 $54.86 $52.01 6,467,469
2020-10-08 $54.22 $54.51 $54.10 $54.44 $51.61 4,867,583
2020-10-07 $53.94 $54.18 $53.79 $54.02 $51.21 8,270,808
2020-10-06 $53.57 $53.86 $53.29 $53.43 $50.65 9,405,930
2020-10-05 $52.95 $53.38 $52.95 $53.35 $50.57 6,084,379
2020-10-02 $52.47 $53.12 $52.43 $52.65 $49.91 7,253,117
2020-10-01 $53.17 $53.32 $52.86 $53.30 $50.53 11,458,133
2020-09-30 $52.37 $52.92 $52.34 $52.80 $50.05 20,702,566
2020-09-29 $51.86 $52.14 $51.80 $51.99 $49.29 6,596,443
2020-09-28 $52.08 $52.20 $51.74 $51.97 $49.27 7,858,579
2020-09-25 $50.88 $51.38 $50.60 $51.35 $48.68 11,526,314
2020-09-24 $50.84 $51.68 $50.77 $51.36 $48.69 12,281,074
2020-09-23 $52.26 $52.35 $51.54 $51.56 $48.88 16,558,490
2020-09-22 $52.61 $52.64 $52.00 $52.43 $49.70 8,477,512
2020-09-21 $52.42 $52.88 $52.00 $52.87 $50.12 11,742,615
2020-09-18 $53.81 $53.85 $53.27 $53.31 $50.54 7,297,701
2020-09-17 $53.34 $53.82 $53.28 $53.76 $50.96 7,486,169
2020-09-16 $54.18 $54.38 $53.92 $53.92 $51.11 8,113,164
2020-09-15 $54.11 $54.18 $53.92 $54.03 $51.22 7,407,124
2020-09-14 $53.31 $53.55 $53.24 $53.47 $50.69 9,214,039
2020-09-11 $52.79 $52.97 $52.34 $52.59 $49.85 10,778,070
2020-09-10 $53.02 $53.09 $52.11 $52.12 $49.41 12,825,315
2020-09-09 $52.71 $53.06 $52.59 $52.91 $50.16 13,354,983
2020-09-08 $52.19 $52.65 $52.02 $52.23 $49.51 14,090,880
2020-09-04 $53.18 $53.49 $52.22 $53.11 $50.35 14,228,748
2020-09-03 $53.76 $53.81 $52.72 $53.08 $50.32 14,704,077
2020-09-02 $54.26 $54.26 $53.56 $54.06 $51.25 20,903,087
2020-09-01 $53.82 $54.23 $53.76 $54.23 $51.41 15,796,766
2020-08-31 $53.50 $53.50 $52.96 $53.30 $50.53 13,934,703
2020-08-28 $54.07 $54.47 $53.93 $54.44 $51.61 10,399,991
2020-08-27 $54.31 $54.32 $53.50 $53.74 $50.94 9,176,018
2020-08-26 $54.06 $54.24 $53.99 $54.17 $51.35 10,617,741
2020-08-25 $53.70 $54.09 $53.59 $54.08 $51.27 13,179,966
2020-08-24 $53.70 $53.74 $53.31 $53.51 $50.73 9,810,749
2020-08-21 $52.57 $52.94 $52.37 $52.89 $50.14 7,239,284
2020-08-20 $51.92 $52.64 $51.84 $52.64 $49.90 8,319,949
2020-08-19 $53.35 $53.36 $52.83 $52.87 $50.12 10,950,358
2020-08-18 $53.47 $53.56 $53.08 $53.51 $50.73 12,395,716
2020-08-17 $53.28 $53.54 $53.17 $53.51 $50.73 7,878,427
2020-08-14 $52.79 $52.94 $52.76 $52.91 $50.16 7,796,463
2020-08-13 $53.05 $53.14 $52.74 $52.95 $50.20 5,825,208
2020-08-12 $52.98 $53.28 $52.86 $53.13 $50.37 11,720,761
2020-08-11 $52.94 $53.05 $52.42 $52.48 $49.75 8,277,545
2020-08-10 $52.56 $52.71 $52.23 $52.65 $49.91 11,232,007
2020-08-07 $52.62 $52.78 $52.20 $52.50 $49.77 8,017,278
2020-08-06 $53.21 $53.53 $53.02 $53.51 $50.73 6,552,426
2020-08-05 $53.25 $53.59 $53.19 $53.36 $50.58 7,369,248
2020-08-04 $52.29 $52.74 $52.29 $52.70 $49.96 13,229,145
2020-08-03 $51.90 $52.16 $51.85 $52.09 $49.38 10,399,488
2020-07-31 $52.10 $52.11 $51.30 $51.71 $49.02 15,724,627
2020-07-30 $52.06 $52.22 $51.56 $52.04 $49.33 9,017,639
2020-07-29 $52.34 $52.79 $52.31 $52.66 $49.92 12,395,091
2020-07-28 $52.16 $52.20 $51.77 $51.79 $49.10 8,809,247
2020-07-27 $51.87 $52.31 $51.73 $52.27 $49.55 9,978,483
2020-07-24 $51.04 $51.53 $50.92 $51.49 $48.81 8,919,323
2020-07-23 $51.95 $52.15 $51.33 $51.56 $48.88 9,265,443
2020-07-22 $52.14 $52.17 $51.68 $51.96 $49.26 9,986,102
2020-07-21 $52.45 $52.49 $52.14 $52.16 $49.45 11,759,676
2020-07-20 $51.29 $51.73 $51.15 $51.66 $48.97 5,657,063
2020-07-17 $51.06 $51.09 $50.76 $50.97 $48.32 8,458,795
2020-07-16 $50.45 $50.76 $50.40 $50.71 $48.07 8,877,438
2020-07-15 $51.58 $51.67 $51.23 $51.42 $48.74 12,831,700
2020-07-14 $50.61 $51.40 $50.48 $51.26 $48.59 12,291,400
2020-07-13 $51.82 $52.22 $51.09 $51.19 $48.53 15,173,271
2020-07-10 $51.45 $51.51 $51.14 $51.46 $48.78 9,787,425
2020-07-09 $52.23 $52.34 $51.37 $51.74 $49.05 14,527,400
2020-07-08 $51.20 $51.83 $51.16 $51.78 $49.09 10,286,543
2020-07-07 $50.77 $51.09 $50.53 $50.53 $47.90 8,617,924
2020-07-06 $50.98 $51.42 $50.95 $51.40 $48.73 11,195,230
2020-07-02 $49.26 $49.60 $49.11 $49.31 $46.74 11,939,654
2020-07-01 $47.95 $48.38 $47.91 $48.22 $45.71 19,091,200
2020-06-30 $47.73 $47.79 $47.41 $47.60 $45.12 35,392,806
2020-06-29 $47.63 $47.85 $47.34 $47.84 $45.35 10,587,041
2020-06-26 $48.02 $48.05 $47.39 $47.62 $45.14 13,804,744
2020-06-25 $47.79 $48.18 $47.65 $48.15 $45.64 11,236,888
2020-06-24 $48.37 $48.53 $47.63 $47.95 $45.46 14,588,709
2020-06-23 $48.71 $48.91 $48.56 $48.58 $46.05 11,421,004
2020-06-22 $47.92 $48.28 $47.82 $48.17 $45.66 14,213,061
2020-06-19 $48.22 $48.22 $47.41 $47.59 $45.11 19,001,726
2020-06-18 $47.45 $47.78 $47.45 $47.56 $45.09 8,970,036
2020-06-17 $47.51 $47.76 $47.41 $47.54 $45.07 18,088,618
2020-06-16 $47.96 $47.96 $46.77 $47.10 $44.65 25,653,034
2020-06-15 $46.02 $47.06 $45.88 $46.79 $44.36 15,965,704
2020-06-12 $47.83 $47.94 $46.99 $47.68 $44.78 22,177,048
2020-06-11 $47.67 $47.94 $46.61 $46.62 $43.79 23,545,713
2020-06-10 $49.07 $49.39 $48.69 $49.23 $46.24 40,681,007
2020-06-09 $48.53 $49.00 $48.38 $48.89 $45.92 15,592,413
2020-06-08 $48.75 $49.28 $48.50 $49.26 $46.27 14,082,841
2020-06-05 $48.85 $49.19 $48.77 $48.84 $45.87 16,863,315
2020-06-04 $47.67 $47.97 $47.38 $47.60 $44.71 12,271,261
2020-06-03 $47.83 $48.36 $47.77 $48.25 $45.32 13,387,647
2020-06-02 $46.65 $47.26 $46.57 $47.20 $44.33 12,226,497
2020-06-01 $45.50 $46.12 $45.42 $46.08 $43.28 13,794,013
2020-05-29 $44.62 $45.14 $44.31 $45.04 $42.30 19,268,230
2020-05-28 $44.78 $44.99 $44.32 $44.38 $41.68 12,023,316
2020-05-27 $44.70 $44.75 $44.14 $44.65 $41.94 12,710,261
2020-05-26 $44.91 $45.08 $44.47 $44.54 $41.83 13,519,783
2020-05-22 $43.75 $43.75 $43.38 $43.53 $40.88 11,446,965
2020-05-21 $44.61 $44.77 $44.19 $44.42 $41.72 21,019,836
2020-05-20 $44.97 $45.19 $44.63 $44.83 $42.10 11,334,032
2020-05-19 $44.53 $44.76 $44.26 $44.26 $41.57 12,146,757
2020-05-18 $44.04 $44.73 $44.02 $44.61 $41.90 16,703,432
2020-05-15 $42.94 $43.22 $42.79 $43.02 $40.41 23,652,528
2020-05-14 $42.61 $43.66 $42.45 $43.59 $40.94 29,416,632
2020-05-13 $43.97 $44.08 $43.13 $43.41 $40.77 16,605,969
2020-05-12 $44.02 $44.33 $43.52 $43.54 $40.89 14,967,122
2020-05-11 $43.68 $43.94 $43.61 $43.68 $41.02 12,544,003
2020-05-08 $43.62 $44.09 $43.59 $43.96 $41.29 16,103,296
2020-05-07 $43.13 $43.25 $42.88 $43.11 $40.49 12,089,743
2020-05-06 $43.11 $43.17 $42.69 $42.73 $40.13 9,642,108
2020-05-05 $43.08 $43.27 $42.83 $42.86 $40.25 12,750,019
2020-05-04 $42.32 $42.67 $42.18 $42.66 $40.07 20,601,815
2020-05-01 $42.63 $42.79 $42.00 $42.18 $39.62 21,093,113
2020-04-30 $44.36 $44.51 $43.38 $43.66 $41.01 22,585,071
2020-04-29 $44.08 $44.68 $44.01 $44.55 $41.84 10,664,709
2020-04-28 $43.86 $43.91 $43.33 $43.36 $40.72 16,119,551
2020-04-27 $42.93 $43.34 $42.89 $43.26 $40.63 16,629,494
2020-04-24 $42.50 $42.59 $42.01 $42.39 $39.81 13,624,399
2020-04-23 $42.93 $43.22 $42.44 $42.45 $39.87 14,686,633
2020-04-22 $42.62 $42.69 $42.49 $42.54 $39.95 14,855,229
2020-04-21 $41.70 $41.88 $41.38 $41.44 $38.92 21,373,650
2020-04-20 $42.70 $43.10 $42.54 $42.62 $40.03 17,716,456
2020-04-17 $43.34 $43.40 $42.83 $43.13 $40.51 24,729,572
2020-04-16 $42.56 $42.61 $42.05 $42.24 $39.67 38,655,569
2020-04-15 $42.03 $42.16 $41.76 $42.00 $39.45 22,678,538
2020-04-14 $43.09 $43.31 $42.77 $43.02 $40.41 71,917,874
2020-04-13 $42.01 $42.12 $41.60 $42.06 $39.50 23,078,184
2020-04-09 $42.59 $42.87 $41.88 $42.07 $39.51 33,592,522
2020-04-08 $41.82 $42.26 $41.51 $42.18 $39.62 21,606,947
2020-04-07 $42.81 $42.86 $41.59 $41.66 $39.13 16,824,462
2020-04-06 $40.91 $41.46 $40.74 $41.39 $38.87 19,127,480
2020-04-03 $40.01 $40.17 $39.13 $39.41 $37.01 20,604,415
2020-04-02 $39.55 $40.28 $39.43 $40.12 $37.68 16,874,739
2020-04-01 $39.32 $39.58 $38.71 $38.83 $36.47 27,348,648
2020-03-31 $40.33 $41.01 $40.24 $40.47 $38.01 29,842,462
2020-03-30 $39.74 $40.28 $39.45 $40.28 $37.83 26,764,725
2020-03-27 $39.67 $40.27 $39.38 $39.59 $37.18 26,220,224
2020-03-26 $40.71 $42.01 $40.61 $41.99 $39.44 29,467,996
2020-03-25 $39.65 $40.84 $39.24 $40.21 $37.77 38,801,919
2020-03-24 $38.63 $38.99 $38.30 $38.84 $36.48 39,286,237
2020-03-23 $36.82 $36.90 $35.66 $36.22 $34.02 39,809,730
2020-03-20 $38.67 $38.76 $37.07 $37.18 $34.92 59,658,748
2020-03-19 $36.49 $37.37 $35.88 $36.87 $34.63 50,295,975
2020-03-18 $36.69 $38.06 $35.86 $36.77 $34.53 27,464,116
2020-03-17 $38.80 $40.36 $38.14 $40.28 $37.83 39,323,394
2020-03-16 $38.06 $39.87 $37.50 $37.62 $35.33 39,825,060
2020-03-13 $43.64 $43.68 $40.98 $43.08 $40.46 35,203,860
2020-03-12 $40.84 $41.42 $39.26 $40.24 $37.79 54,433,135
2020-03-11 $45.74 $45.88 $44.56 $44.90 $42.17 41,651,146
2020-03-10 $46.65 $47.07 $45.69 $47.07 $44.21 53,001,575
2020-03-09 $44.59 $45.63 $44.28 $44.77 $42.05 50,446,026
2020-03-06 $48.24 $48.38 $47.69 $48.12 $45.20 35,866,131
2020-03-05 $49.73 $49.91 $48.86 $49.08 $46.10 23,099,309
2020-03-04 $50.00 $50.20 $49.73 $50.11 $47.06 24,211,815
2020-03-03 $49.62 $50.40 $48.97 $49.34 $46.34 49,443,906
2020-03-02 $48.69 $49.63 $48.40 $49.60 $46.59 52,749,065
2020-02-28 $47.37 $48.72 $47.07 $48.71 $45.75 68,788,031
2020-02-27 $49.39 $49.74 $48.74 $48.74 $45.78 42,319,874
2020-02-26 $50.18 $50.61 $49.90 $49.93 $46.89 43,384,790
2020-02-25 $50.71 $50.77 $49.58 $49.59 $46.58 33,197,960
2020-02-24 $49.75 $50.26 $49.69 $49.96 $46.92 23,906,285
2020-02-21 $52.05 $52.19 $51.83 $51.91 $48.75 11,427,079
2020-02-20 $52.61 $52.66 $52.02 $52.20 $49.03 14,421,752
2020-02-19 $53.01 $53.13 $52.97 $53.03 $49.81 7,475,745
2020-02-18 $52.60 $52.80 $52.52 $52.62 $49.42 9,823,843
2020-02-14 $53.26 $53.29 $52.80 $52.97 $49.75 8,403,670
2020-02-13 $53.08 $53.26 $52.92 $52.95 $49.73 12,313,506
2020-02-12 $53.45 $53.74 $53.34 $53.65 $50.39 9,934,085
2020-02-11 $52.89 $53.22 $52.85 $52.98 $49.76 15,147,824
2020-02-10 $52.04 $52.31 $52.03 $52.30 $49.12 9,696,884
2020-02-07 $52.21 $52.23 $51.89 $52.03 $48.87 11,379,936
2020-02-06 $53.16 $53.18 $52.73 $52.73 $49.52 12,718,062
2020-02-05 $53.30 $53.31 $52.65 $52.75 $49.54 14,045,524
2020-02-04 $52.40 $52.68 $52.36 $52.44 $49.25 18,812,823
2020-02-03 $50.75 $51.22 $50.73 $51.06 $47.96 14,035,337
2020-01-31 $50.80 $50.83 $50.28 $50.59 $47.51 27,081,241
2020-01-30 $51.24 $51.66 $50.95 $51.61 $48.47 19,836,712
2020-01-29 $52.57 $52.60 $52.26 $52.40 $49.21 12,602,520
2020-01-28 $51.94 $52.28 $51.72 $52.27 $49.09 14,904,854
2020-01-27 $51.37 $52.06 $51.27 $51.76 $48.61 23,882,962
2020-01-24 $54.05 $54.05 $53.30 $53.57 $50.31 17,907,731
2020-01-23 $53.69 $54.10 $53.38 $53.98 $50.70 27,088,299
2020-01-22 $54.61 $54.67 $54.35 $54.49 $51.18 13,555,453
2020-01-21 $54.29 $54.37 $54.02 $54.06 $50.77 10,795,084
2020-01-17 $55.28 $55.44 $55.11 $55.41 $52.04 18,282,889
2020-01-16 $55.09 $55.17 $54.93 $55.08 $51.73 17,986,984
2020-01-15 $54.97 $55.03 $54.65 $54.72 $51.39 34,136,385
2020-01-14 $55.12 $55.17 $54.88 $55.15 $51.80 28,522,383
2020-01-13 $54.98 $55.45 $54.88 $55.44 $52.07 13,956,568
2020-01-10 $54.66 $54.80 $54.54 $54.61 $51.29 10,885,064
2020-01-09 $54.44 $54.45 $54.21 $54.32 $51.02 13,773,282
2020-01-08 $53.57 $54.24 $53.53 $53.92 $50.64 19,268,138
2020-01-07 $53.68 $53.78 $53.54 $53.70 $50.44 5,812,521
2020-01-06 $53.44 $53.75 $53.43 $53.70 $50.44 9,825,936
2020-01-03 $53.97 $54.23 $53.85 $53.90 $50.62 9,527,287
2020-01-02 $54.35 $54.87 $54.35 $54.87 $51.53 17,374,986
2019-12-31 $53.71 $53.85 $53.56 $53.76 $50.49 7,738,833
2019-12-30 $54.12 $54.15 $53.56 $53.61 $50.35 16,781,682
2019-12-27 $54.06 $54.10 $53.82 $53.99 $50.71 13,259,743
2019-12-26 $53.52 $53.76 $53.47 $53.76 $50.49 3,877,514
2019-12-24 $53.37 $53.41 $53.26 $53.34 $50.10 5,018,541
2019-12-23 $53.35 $53.44 $53.30 $53.43 $50.18 8,313,707
2019-12-20 $53.35 $53.43 $53.25 $53.34 $50.10 24,029,598
2019-12-19 $53.12 $53.32 $53.09 $53.29 $50.05 14,208,123
2019-12-18 $53.24 $53.29 $53.12 $53.28 $50.04 14,088,283
2019-12-17 $52.94 $53.07 $52.85 $53.00 $49.78 24,498,195
2019-12-16 $52.59 $52.71 $52.51 $52.53 $49.34 12,254,495
2019-12-13 $53.42 $53.81 $53.16 $53.33 $48.97 20,889,928
2019-12-12 $52.59 $53.40 $52.57 $53.31 $48.95 18,558,195
2019-12-11 $52.00 $52.50 $51.99 $52.41 $48.12 13,830,541
2019-12-10 $51.67 $51.82 $51.57 $51.70 $47.47 7,585,662
2019-12-09 $51.72 $51.88 $51.52 $51.57 $47.35 13,530,462
2019-12-06 $51.77 $51.84 $51.67 $51.78 $47.55 8,873,611
2019-12-05 $51.35 $51.57 $51.30 $51.51 $47.30 7,643,316
2019-12-04 $51.27 $51.35 $51.21 $51.29 $47.10 7,314,078
2019-12-03 $50.70 $50.89 $50.48 $50.88 $46.72 9,077,187
2019-12-02 $51.29 $51.31 $50.96 $51.17 $46.99 12,555,968
2019-11-29 $51.27 $51.36 $51.15 $51.17 $46.99 7,435,042
2019-11-27 $51.78 $51.95 $51.69 $51.93 $47.68 10,189,996
2019-11-26 $51.72 $51.89 $51.53 $51.85 $47.61 15,501,748
2019-11-25 $51.83 $52.06 $51.79 $52.02 $47.77 11,335,591
2019-11-22 $51.58 $51.63 $51.38 $51.53 $47.32 6,335,851
2019-11-21 $51.39 $51.53 $51.29 $51.52 $47.31 8,316,827
2019-11-20 $51.66 $51.83 $51.40 $51.58 $47.36 9,267,166
2019-11-19 $52.09 $52.11 $51.76 $51.84 $47.60 7,300,695
2019-11-18 $51.83 $51.91 $51.68 $51.78 $47.55 17,533,823
2019-11-15 $51.76 $51.94 $51.74 $51.82 $47.58 16,648,986
2019-11-14 $51.33 $51.49 $51.18 $51.42 $47.21 12,992,171
2019-11-13 $51.25 $51.47 $51.20 $51.36 $47.16 10,735,195
2019-11-12 $51.92 $51.98 $51.67 $51.76 $47.53 13,865,391
2019-11-11 $51.80 $52.13 $51.76 $52.11 $47.85 12,305,231
2019-11-08 $52.52 $52.61 $52.34 $52.44 $48.15 6,814,302
2019-11-07 $52.92 $53.12 $52.85 $52.92 $48.59 15,380,940
2019-11-06 $52.65 $52.72 $52.39 $52.52 $48.22 13,137,251
2019-11-05 $52.75 $52.76 $52.49 $52.71 $48.40 13,334,609
2019-11-04 $52.54 $52.62 $52.37 $52.43 $48.14 20,581,380
2019-11-01 $51.72 $51.97 $51.68 $51.96 $47.71 13,540,986
2019-10-31 $51.39 $51.39 $50.93 $51.17 $46.99 15,953,018
2019-10-30 $51.18 $51.57 $51.01 $51.55 $47.33 13,138,757
2019-10-29 $51.34 $51.47 $51.28 $51.32 $47.12 8,722,245
2019-10-28 $51.52 $51.73 $51.52 $51.63 $47.41 12,432,857
2019-10-25 $50.96 $51.34 $50.95 $51.29 $47.10 11,904,776
2019-10-24 $51.20 $51.21 $50.97 $51.00 $46.83 9,506,726
2019-10-23 $50.76 $51.03 $50.74 $50.97 $46.80 8,283,066
2019-10-22 $50.95 $51.12 $50.90 $50.96 $46.79 15,911,309
2019-10-21 $50.65 $50.93 $50.58 $50.92 $46.76 20,094,049
2019-10-18 $50.55 $50.67 $50.29 $50.39 $46.27 18,529,349
2019-10-17 $50.82 $50.83 $50.58 $50.61 $46.47 11,084,859
2019-10-16 $50.24 $50.46 $50.14 $50.42 $46.30 10,166,431
2019-10-15 $50.04 $50.40 $50.00 $50.28 $46.17 10,270,367
2019-10-14 $50.02 $50.09 $49.88 $49.90 $45.82 5,711,823
2019-10-11 $50.02 $50.42 $49.94 $50.03 $45.94 17,540,643
2019-10-10 $48.98 $49.51 $48.98 $49.29 $45.26 8,580,849
2019-10-09 $48.85 $49.01 $48.78 $48.83 $44.84 11,306,033
2019-10-08 $48.69 $48.78 $48.43 $48.45 $44.49 14,703,381
2019-10-07 $48.93 $49.16 $48.77 $48.78 $44.79 15,380,880
2019-10-04 $48.89 $49.29 $48.83 $49.22 $45.19 12,801,787
2019-10-03 $48.58 $49.01 $48.45 $49.01 $45.00 18,212,651
2019-10-02 $48.42 $48.47 $48.15 $48.38 $44.42 19,719,233
2019-10-01 $49.07 $49.09 $48.70 $48.77 $44.78 16,561,132
2019-09-30 $49.19 $49.34 $49.01 $49.02 $45.01 21,387,567
2019-09-27 $49.45 $49.55 $48.65 $48.83 $44.84 25,761,339
2019-09-26 $49.54 $49.58 $49.30 $49.45 $45.41 11,706,246
2019-09-25 $49.17 $49.53 $49.00 $49.45 $45.41 15,002,719
2019-09-24 $49.97 $49.99 $49.46 $49.51 $45.46 20,671,333
2019-09-23 $49.78 $50.05 $49.74 $50.01 $45.92 7,377,001
2019-09-20 $50.29 $50.33 $49.75 $49.92 $45.84 15,155,518
2019-09-19 $50.08 $50.25 $49.80 $49.85 $45.77 19,187,592
2019-09-18 $50.23 $50.29 $49.72 $50.07 $45.98 17,644,589
2019-09-17 $49.90 $50.31 $49.83 $50.28 $46.17 13,242,006
2019-09-16 $50.30 $50.55 $50.19 $50.31 $46.20 12,213,565
2019-09-13 $50.71 $50.86 $50.64 $50.68 $46.54 12,313,769
2019-09-12 $50.42 $50.72 $50.23 $50.43 $46.31 14,638,645
2019-09-11 $49.86 $50.09 $49.80 $50.09 $45.99 7,806,661
2019-09-10 $49.63 $49.80 $49.45 $49.71 $45.64 8,079,827
2019-09-09 $49.65 $49.82 $49.54 $49.68 $45.62 11,733,215
2019-09-06 $49.59 $49.69 $49.49 $49.55 $45.50 14,328,303
2019-09-05 $49.34 $49.49 $49.29 $49.37 $45.33 17,908,062
2019-09-04 $48.63 $48.85 $48.55 $48.81 $44.82 10,635,640
2019-09-03 $47.80 $48.01 $47.77 $47.98 $44.06 13,063,923
2019-08-30 $48.31 $48.31 $48.01 $48.27 $44.32 12,528,925
2019-08-29 $47.68 $47.96 $47.53 $47.94 $44.02 10,154,146
2019-08-28 $47.17 $47.47 $47.06 $47.39 $43.51 7,473,440
2019-08-27 $47.50 $47.65 $47.19 $47.26 $43.39 20,018,404
2019-08-26 $47.27 $47.33 $47.07 $47.19 $43.33 12,617,784
2019-08-23 $47.52 $47.97 $46.87 $46.99 $43.15 16,256,372
2019-08-22 $47.87 $47.95 $47.53 $47.64 $43.74 10,719,280
2019-08-21 $48.29 $48.29 $48.06 $48.26 $44.31 6,639,605
2019-08-20 $47.84 $48.00 $47.72 $47.82 $43.91 8,689,424
2019-08-19 $48.09 $48.11 $47.66 $47.72 $43.82 13,971,511
2019-08-16 $47.32 $47.63 $47.31 $47.56 $43.67 11,126,387
2019-08-15 $47.01 $47.06 $46.65 $46.92 $43.08 22,593,033
2019-08-14 $46.98 $47.11 $46.57 $46.63 $42.82 20,384,795
2019-08-13 $47.00 $48.20 $46.92 $47.91 $43.99 19,359,540
2019-08-12 $47.35 $47.51 $47.25 $47.32 $43.45 13,261,185
2019-08-09 $48.16 $48.21 $47.74 $47.99 $44.07 17,104,548
2019-08-08 $48.15 $48.47 $48.04 $48.46 $44.50 15,037,040
2019-08-07 $47.14 $47.84 $46.95 $47.78 $43.87 21,440,969
2019-08-06 $47.75 $47.82 $47.28 $47.57 $43.68 27,219,131
2019-08-05 $47.38 $47.44 $46.67 $46.94 $43.10 31,848,429
2019-08-02 $48.97 $49.09 $48.56 $48.70 $44.72 28,361,023
2019-08-01 $50.15 $50.50 $49.04 $49.21 $45.19 35,631,403
2019-07-31 $50.72 $50.76 $49.58 $50.18 $46.08 25,995,904
2019-07-30 $50.71 $50.79 $50.58 $50.74 $46.59 16,493,887
2019-07-29 $51.07 $51.17 $50.89 $51.11 $46.93 15,346,245
2019-07-26 $51.34 $51.38 $51.11 $51.24 $47.05 4,950,505
2019-07-25 $51.45 $51.47 $51.05 $51.17 $46.99 9,072,590
2019-07-24 $51.46 $51.62 $51.45 $51.54 $47.32 14,267,515
2019-07-23 $51.53 $51.57 $51.33 $51.54 $47.32 8,242,942
2019-07-22 $51.60 $51.68 $51.44 $51.52 $47.31 10,079,447
2019-07-19 $51.86 $51.90 $51.42 $51.49 $47.28 12,320,635
2019-07-18 $51.40 $51.81 $51.38 $51.81 $47.57 9,180,033
2019-07-17 $51.53 $51.64 $51.36 $51.38 $47.18 17,273,848
2019-07-16 $51.71 $51.84 $51.53 $51.58 $47.36 18,608,434
2019-07-15 $51.66 $51.75 $51.61 $51.69 $47.46 8,032,932
2019-07-12 $51.48 $51.54 $51.29 $51.47 $47.26 6,100,685
2019-07-11 $51.69 $51.71 $51.31 $51.44 $47.23 8,792,384
2019-07-10 $51.63 $51.79 $51.47 $51.54 $47.32 10,536,095
2019-07-09 $50.86 $51.16 $50.85 $51.07 $46.89 9,441,396
2019-07-08 $51.19 $51.32 $51.13 $51.24 $47.05 8,611,797
2019-07-05 $51.56 $51.70 $51.32 $51.51 $47.30 25,942,007
2019-07-03 $51.75 $51.90 $51.69 $51.87 $47.63 3,731,756
2019-07-02 $52.06 $52.10 $51.85 $52.00 $47.75 10,546,774
2019-07-01 $52.42 $52.51 $51.92 $52.12 $47.86 16,621,546
2019-06-28 $51.58 $51.61 $51.36 $51.44 $47.23 18,648,202
2019-06-27 $51.46 $51.60 $51.39 $51.56 $47.34 17,407,771
2019-06-26 $51.15 $51.43 $51.11 $51.27 $47.08 18,094,951
2019-06-25 $51.10 $51.15 $50.71 $50.76 $46.61 16,240,858
2019-06-24 $51.27 $51.37 $51.20 $51.27 $47.08 11,131,433
2019-06-21 $51.29 $51.43 $51.20 $51.29 $47.10 11,888,372
2019-06-20 $51.79 $51.85 $51.29 $51.50 $47.29 12,807,844
2019-06-19 $50.46 $50.99 $50.33 $50.74 $46.59 13,497,260
2019-06-18 $49.73 $50.47 $49.73 $50.37 $46.25 18,751,510
2019-06-17 $49.09 $49.31 $49.07 $49.19 $45.17 13,666,045
2019-06-14 $49.79 $49.80 $49.54 $49.56 $45.06 9,646,750
2019-06-13 $50.25 $50.34 $49.95 $50.13 $45.57 40,613,401
2019-06-12 $50.38 $50.41 $50.10 $50.17 $45.61 10,374,559
2019-06-11 $50.80 $50.88 $50.58 $50.71 $46.10 28,288,178
2019-06-10 $50.10 $50.40 $49.99 $50.21 $45.65 23,235,428
2019-06-07 $49.57 $50.07 $49.54 $49.69 $45.17 8,952,923
2019-06-06 $49.24 $49.38 $49.07 $49.32 $44.84 11,614,186
2019-06-05 $49.67 $49.71 $49.13 $49.27 $44.79 13,976,861
2019-06-04 $49.33 $49.66 $49.21 $49.59 $45.08 9,229,068
2019-06-03 $49.48 $49.76 $49.37 $49.49 $44.99 16,772,534
2019-05-31 $48.69 $49.20 $48.67 $49.12 $44.66 18,804,401
2019-05-30 $48.78 $49.08 $48.76 $48.93 $44.48 15,435,292
2019-05-29 $48.16 $48.67 $48.10 $48.65 $44.23 21,779,039
2019-05-28 $48.66 $48.74 $48.25 $48.31 $43.92 16,562,280
2019-05-24 $48.46 $48.53 $48.11 $48.19 $43.81 8,807,649
2019-05-23 $48.06 $48.29 $47.92 $48.09 $43.72 15,586,402
2019-05-22 $48.89 $48.95 $48.68 $48.76 $44.33 15,223,202
2019-05-21 $48.68 $49.02 $48.56 $49.02 $44.57 13,765,198
2019-05-20 $48.38 $48.55 $48.16 $48.35 $43.96 9,074,290
2019-05-17 $48.58 $48.92 $48.48 $48.55 $44.14 10,959,990
2019-05-16 $49.59 $49.86 $49.36 $49.42 $44.93 12,492,130
2019-05-15 $49.28 $49.75 $49.20 $49.64 $45.13 11,491,000
2019-05-14 $49.53 $49.73 $49.34 $49.54 $45.04 11,595,579
2019-05-13 $49.00 $49.19 $48.62 $48.89 $44.45 20,818,923
2019-05-10 $50.41 $50.71 $49.80 $50.57 $45.98 18,558,894
2019-05-09 $49.98 $50.52 $49.59 $50.26 $45.69 19,736,528
2019-05-08 $51.26 $51.48 $51.05 $51.10 $46.46 12,396,762
2019-05-07 $51.60 $51.61 $50.84 $51.13 $46.48 22,479,410
2019-05-06 $51.58 $52.22 $51.52 $52.15 $47.41 19,494,176
2019-05-03 $53.00 $53.28 $52.91 $53.24 $48.40 8,881,071
2019-05-02 $52.62 $52.78 $52.31 $52.60 $47.82 10,868,316
2019-05-01 $52.95 $53.37 $52.41 $52.45 $47.68 15,252,824
2019-04-30 $52.79 $52.97 $52.51 $52.84 $48.04 12,005,845
2019-04-29 $52.94 $52.99 $52.81 $52.91 $48.10 6,947,475
2019-04-26 $52.70 $52.91 $52.55 $52.82 $48.02 9,494,323
2019-04-25 $52.38 $52.66 $52.23 $52.60 $47.82 10,747,605
2019-04-24 $53.07 $53.07 $52.54 $52.66 $47.88 12,693,646
2019-04-23 $53.18 $53.50 $53.15 $53.44 $48.58 12,407,338
2019-04-22 $53.13 $53.35 $53.04 $53.32 $48.48 13,751,850
2019-04-18 $53.47 $53.73 $53.30 $53.62 $48.75 18,489,667
2019-04-17 $53.90 $53.95 $53.54 $53.71 $48.83 8,923,851
2019-04-16 $53.36 $53.59 $53.36 $53.56 $48.69 8,369,626
2019-04-15 $53.34 $53.38 $52.94 $53.15 $48.32 10,290,657
2019-04-12 $53.54 $53.56 $53.27 $53.35 $48.50 11,043,212
2019-04-11 $53.20 $53.24 $52.89 $53.04 $48.22 11,729,148
2019-04-10 $53.55 $53.70 $53.44 $53.54 $48.68 15,015,821
2019-04-09 $53.45 $53.46 $53.27 $53.30 $48.46 22,965,586
2019-04-08 $53.16 $53.44 $53.06 $53.34 $48.49 9,573,136
2019-04-05 $53.17 $53.45 $53.13 $53.38 $48.53 20,359,481
2019-04-04 $52.68 $53.10 $52.66 $53.01 $48.19 9,074,816
2019-04-03 $52.84 $53.11 $52.62 $52.71 $47.92 14,848,331
2019-04-02 $52.56 $52.59 $52.20 $52.33 $47.58 13,022,252
2019-04-01 $52.39 $52.56 $52.26 $52.51 $47.74 15,575,766
2019-03-29 $51.71 $51.78 $51.46 $51.71 $47.01 12,167,152
2019-03-28 $50.99 $51.23 $50.83 $51.21 $46.56 8,215,851
2019-03-27 $51.15 $51.23 $50.68 $50.81 $46.19 18,416,454
2019-03-26 $51.43 $51.53 $51.13 $51.38 $46.71 12,234,299
2019-03-25 $51.02 $51.38 $50.96 $51.27 $46.61 14,007,552
2019-03-22 $51.83 $51.95 $51.06 $51.09 $46.45 25,353,630
2019-03-21 $52.27 $52.65 $52.17 $52.64 $47.86 21,831,433
2019-03-20 $52.31 $52.98 $51.97 $52.56 $47.78 25,599,669
2019-03-19 $52.50 $52.65 $52.33 $52.46 $47.69 17,731,109
2019-03-18 $52.26 $52.49 $52.20 $52.47 $47.70 11,499,653
2019-03-15 $51.66 $51.97 $51.66 $51.92 $47.20 16,705,946
2019-03-14 $51.25 $51.28 $51.01 $51.21 $46.56 13,672,384
2019-03-13 $51.41 $51.51 $51.29 $51.45 $46.78 12,404,241
2019-03-12 $51.37 $51.51 $51.30 $51.37 $46.70 17,651,416
2019-03-11 $50.64 $51.18 $50.64 $51.10 $46.46 7,592,824
2019-03-08 $49.99 $50.23 $49.92 $50.22 $45.66 26,864,229
2019-03-07 $51.16 $51.16 $50.45 $50.50 $45.91 21,342,879
2019-03-06 $51.73 $51.82 $51.39 $51.44 $46.77 18,429,178
2019-03-05 $51.49 $51.79 $51.35 $51.69 $46.99 12,468,953
2019-03-04 $51.41 $51.48 $50.78 $51.18 $46.53 23,290,716
2019-03-01 $51.46 $51.50 $51.04 $51.07 $46.43 26,158,242
2019-02-28 $51.40 $51.40 $51.07 $51.12 $46.48 19,219,033
2019-02-27 $51.82 $51.89 $51.54 $51.71 $47.01 22,081,041
2019-02-26 $51.97 $52.31 $51.92 $52.13 $47.39 10,659,157
2019-02-25 $52.30 $52.53 $52.20 $52.27 $47.52 13,010,201
2019-02-22 $51.61 $51.88 $51.49 $51.75 $47.05 11,865,510
2019-02-21 $51.27 $51.31 $50.97 $51.18 $46.53 13,643,848
2019-02-20 $51.26 $51.61 $51.18 $51.33 $46.67 24,101,983
2019-02-19 $50.41 $51.12 $50.41 $50.97 $46.34 24,018,066
2019-02-15 $50.69 $50.69 $50.45 $50.64 $46.04 25,826,023
2019-02-14 $50.32 $50.88 $50.21 $50.71 $46.10 10,737,039
2019-02-13 $50.95 $51.05 $50.48 $50.60 $46.00 16,281,051
2019-02-12 $50.94 $51.13 $50.85 $50.98 $46.35 12,901,598
2019-02-11 $50.77 $50.80 $50.50 $50.53 $45.94 14,596,902
2019-02-08 $50.62 $50.77 $50.33 $50.70 $46.09 12,742,073
2019-02-07 $51.07 $51.31 $50.54 $50.97 $46.34 18,365,826
2019-02-06 $51.91 $51.94 $51.35 $51.47 $46.79 12,749,758
2019-02-05 $51.67 $52.18 $51.62 $52.14 $47.40 18,805,567
2019-02-04 $51.21 $51.59 $51.13 $51.49 $46.81 15,575,798
2019-02-01 $51.38 $51.47 $51.24 $51.39 $46.72 16,019,128
2019-01-31 $51.37 $51.80 $51.37 $51.68 $46.98 21,869,628
2019-01-30 $50.55 $51.44 $50.35 $51.33 $46.67 17,808,700
2019-01-29 $50.41 $50.45 $50.16 $50.23 $45.67 12,972,856
2019-01-28 $49.99 $50.22 $49.84 $50.18 $45.62 20,562,774
2019-01-25 $50.50 $50.83 $50.50 $50.69 $46.08 16,973,630
2019-01-24 $49.64 $50.12 $49.64 $50.03 $45.48 16,307,393
2019-01-23 $49.57 $49.65 $49.21 $49.60 $45.09 16,222,428
2019-01-22 $49.36 $49.46 $48.90 $49.14 $44.67 24,856,958
2019-01-18 $49.90 $50.14 $49.81 $50.02 $45.47 22,893,360
2019-01-17 $49.12 $49.97 $49.09 $49.71 $45.19 18,001,485
2019-01-16 $49.29 $49.72 $49.28 $49.55 $45.05 61,641,557
2019-01-15 $48.91 $49.21 $48.83 $49.01 $44.56 12,793,141
2019-01-14 $48.44 $48.86 $48.37 $48.65 $44.23 14,367,401
2019-01-11 $48.86 $49.10 $48.78 $49.03 $44.57 14,418,698
2019-01-10 $48.68 $49.31 $48.67 $49.27 $44.79 19,985,085
2019-01-09 $48.55 $49.19 $48.55 $48.94 $44.49 25,835,136
2019-01-08 $47.98 $48.19 $47.70 $48.07 $43.70 19,498,566
2019-01-07 $47.87 $48.16 $47.64 $47.95 $43.59 16,288,618
2019-01-04 $47.03 $48.03 $46.96 $47.84 $43.49 21,358,501
2019-01-03 $46.71 $46.75 $46.22 $46.41 $42.19 17,972,875
2019-01-02 $46.61 $47.26 $46.56 $47.26 $42.97 18,611,182
2018-12-31 $47.60 $47.62 $46.94 $47.15 $42.87 22,928,358
2018-12-28 $47.23 $47.55 $47.03 $47.25 $42.96 30,636,166
2018-12-27 $46.30 $46.94 $46.15 $46.90 $42.64 28,667,134
2018-12-26 $46.23 $46.95 $45.89 $46.95 $42.68 34,170,677
2018-12-24 $46.32 $46.65 $46.01 $46.02 $41.84 18,701,217
2018-12-21 $46.88 $47.13 $46.18 $46.39 $42.17 42,733,991
2018-12-20 $46.90 $47.17 $46.40 $46.84 $42.58 51,269,309
2018-12-19 $47.37 $47.81 $46.04 $46.41 $42.19 49,869,805
2018-12-18 $47.20 $47.43 $47.03 $47.18 $42.89 36,482,261
2018-12-17 $48.18 $48.36 $47.54 $47.70 $42.59 37,250,808
2018-12-14 $48.22 $48.55 $48.10 $48.15 $42.99 27,492,541
2018-12-13 $48.93 $49.11 $48.73 $48.82 $43.59 33,451,927
2018-12-12 $48.88 $49.22 $48.76 $48.77 $43.55 26,319,789
2018-12-11 $48.33 $48.33 $47.68 $48.01 $42.87 23,559,026
2018-12-10 $47.79 $47.91 $47.07 $47.67 $42.56 34,028,501
2018-12-07 $48.96 $49.30 $48.05 $48.15 $42.99 28,906,282
2018-12-06 $48.21 $49.12 $47.93 $49.09 $43.83 30,947,655
2018-12-04 $50.60 $50.68 $49.41 $49.56 $44.25 28,681,346
2018-12-03 $50.79 $50.84 $50.34 $50.56 $45.14 31,289,345
2018-11-30 $49.44 $49.56 $49.26 $49.47 $44.17 17,931,374
2018-11-29 $49.66 $49.94 $49.38 $49.64 $44.32 27,815,816
2018-11-28 $49.18 $50.04 $48.84 $50.03 $44.67 31,189,525
2018-11-27 $48.40 $48.88 $48.34 $48.86 $43.63 13,872,775
2018-11-26 $48.63 $48.79 $48.38 $48.57 $43.37 17,716,144
2018-11-23 $48.01 $48.25 $47.96 $47.99 $42.85 6,794,329
2018-11-21 $48.55 $48.88 $48.48 $48.54 $43.34 15,919,651
2018-11-20 $47.93 $48.17 $47.53 $47.69 $42.58 29,153,940
2018-11-19 $49.02 $49.07 $48.56 $48.73 $43.51 19,338,277
2018-11-16 $48.81 $49.55 $48.70 $49.36 $44.07 28,867,304
2018-11-15 $48.43 $49.48 $48.36 $49.21 $43.94 43,380,266
2018-11-14 $48.32 $48.48 $47.77 $48.19 $43.03 23,592,834
2018-11-13 $47.82 $48.35 $47.63 $47.91 $42.78 20,377,056
2018-11-12 $47.85 $47.95 $47.26 $47.36 $42.29 17,323,189
2018-11-09 $48.20 $48.22 $47.67 $48.03 $42.89 14,557,638
2018-11-08 $49.48 $49.64 $48.75 $48.91 $43.67 16,910,217
2018-11-07 $49.82 $50.20 $49.58 $50.13 $44.76 20,814,456
2018-11-06 $49.08 $49.32 $48.99 $49.25 $43.97 10,239,381
2018-11-05 $49.14 $49.43 $49.06 $49.36 $44.07 16,001,387
2018-11-02 $49.70 $49.85 $48.73 $49.21 $43.94 28,639,005
2018-11-01 $47.99 $48.93 $47.74 $48.89 $43.65 22,985,600
2018-10-31 $47.23 $47.50 $47.04 $47.26 $42.20 16,048,963
2018-10-30 $46.13 $46.74 $46.02 $46.70 $41.70 21,767,313
2018-10-29 $47.05 $47.12 $45.35 $45.85 $40.94 21,027,560
2018-10-26 $46.25 $47.00 $46.03 $46.69 $41.69 23,693,332
2018-10-25 $46.83 $47.53 $46.73 $47.17 $42.12 14,194,409
2018-10-24 $47.66 $47.70 $46.33 $46.39 $41.42 13,947,367
2018-10-23 $47.22 $48.13 $47.00 $47.88 $42.75 16,175,482
2018-10-22 $48.67 $48.76 $48.19 $48.38 $43.20 9,269,769
2018-10-19 $48.17 $48.47 $47.80 $47.97 $42.83 8,992,819
2018-10-18 $48.18 $48.21 $47.30 $47.46 $42.38 12,739,894
2018-10-17 $48.93 $48.97 $48.47 $48.71 $43.49 13,248,450
2018-10-16 $48.72 $49.35 $48.65 $49.31 $44.03 11,377,648
2018-10-15 $48.24 $48.45 $48.05 $48.12 $42.97 9,722,545
2018-10-12 $48.58 $48.69 $47.97 $48.61 $43.40 24,597,539
2018-10-11 $47.54 $47.97 $46.83 $47.29 $42.22 42,280,232
2018-10-10 $48.96 $48.98 $47.77 $47.83 $42.71 20,252,313
2018-10-09 $49.02 $49.46 $48.84 $49.22 $43.95 13,064,336
2018-10-08 $49.00 $49.52 $48.92 $49.42 $44.13 9,673,382
2018-10-05 $49.53 $49.61 $48.89 $49.34 $44.06 20,239,235
2018-10-04 $50.24 $50.26 $49.34 $49.57 $44.26 21,036,793
2018-10-03 $51.52 $51.55 $50.62 $50.78 $45.34 13,757,746
2018-10-02 $51.16 $51.42 $51.03 $51.18 $45.70 25,712,312
2018-10-01 $52.04 $52.06 $51.67 $51.77 $46.22 7,922,902
2018-09-28 $51.73 $52.05 $51.64 $51.78 $46.23 14,524,200
2018-09-27 $52.04 $52.30 $51.99 $52.11 $46.53 12,259,302
2018-09-26 $51.85 $52.48 $51.84 $51.86 $46.31 14,386,794
2018-09-25 $51.65 $51.89 $51.62 $51.80 $46.25 23,462,094
2018-09-24 $51.61 $51.66 $51.41 $51.53 $46.01 10,844,488
2018-09-21 $52.03 $52.27 $51.95 $52.13 $46.55 23,269,758
2018-09-20 $51.85 $52.01 $51.59 $51.95 $46.39 22,134,520
2018-09-19 $51.16 $51.50 $51.16 $51.41 $45.90 9,186,317
2018-09-18 $50.54 $50.88 $50.54 $50.78 $45.34 8,934,094
2018-09-17 $50.37 $50.59 $50.26 $50.35 $44.96 9,934,437
2018-09-14 $51.05 $51.13 $50.54 $50.73 $45.30 12,152,159
2018-09-13 $50.86 $51.14 $50.60 $50.76 $45.32 15,068,415
2018-09-12 $49.70 $50.45 $49.55 $50.15 $44.78 24,103,649
2018-09-11 $49.34 $49.93 $49.20 $49.93 $44.58 24,016,845
2018-09-10 $50.27 $50.27 $49.73 $49.80 $44.47 9,945,783
2018-09-07 $50.42 $50.75 $50.12 $50.31 $44.92 17,389,059
2018-09-06 $50.62 $50.75 $50.25 $50.57 $45.15 13,563,849
2018-09-05 $50.71 $50.75 $50.38 $50.54 $45.13 17,723,215
2018-09-04 $51.45 $51.45 $51.12 $51.25 $45.76 15,807,335
2018-08-31 $51.87 $52.41 $51.83 $52.31 $46.71 23,421,683
2018-08-30 $52.53 $52.53 $51.78 $51.91 $46.35 13,172,022
2018-08-29 $52.85 $53.28 $52.74 $53.19 $47.49 11,361,499
2018-08-28 $53.25 $53.34 $52.85 $52.94 $47.27 8,245,527
2018-08-27 $52.89 $53.32 $52.87 $53.10 $47.41 11,240,732
2018-08-24 $52.24 $52.43 $52.09 $52.39 $46.78 7,850,264
2018-08-23 $52.13 $52.27 $51.47 $51.53 $46.01 9,661,596
2018-08-22 $51.97 $52.38 $51.97 $52.29 $46.69 9,983,086
2018-08-21 $51.82 $52.14 $51.79 $51.92 $46.36 9,967,425
2018-08-20 $51.22 $51.36 $51.05 $51.31 $45.81 8,919,158
2018-08-17 $50.45 $51.22 $50.31 $51.11 $45.64 12,809,797
2018-08-16 $50.75 $51.01 $50.60 $50.62 $45.20 17,356,094
2018-08-15 $50.25 $50.49 $49.83 $50.29 $44.90 29,461,355
2018-08-14 $51.60 $51.82 $51.49 $51.71 $46.17 12,373,060
2018-08-13 $51.71 $51.85 $51.23 $51.38 $45.88 10,517,600
2018-08-10 $52.23 $52.41 $52.08 $52.24 $46.64 13,636,999
2018-08-09 $53.58 $53.69 $53.32 $53.37 $47.65 7,340,715
2018-08-08 $53.49 $53.57 $53.30 $53.48 $47.75 10,539,339
2018-08-07 $53.65 $53.85 $53.57 $53.59 $47.85 7,901,847
2018-08-06 $53.12 $53.23 $52.95 $53.10 $47.41 8,267,328
2018-08-03 $52.68 $53.52 $52.68 $53.45 $47.72 8,445,318
2018-08-02 $52.68 $53.14 $52.57 $53.06 $47.38 13,848,181
2018-08-01 $53.75 $54.01 $53.62 $53.75 $47.99 11,460,640
2018-07-31 $53.90 $54.26 $53.80 $54.10 $48.31 28,222,091
2018-07-30 $54.10 $54.17 $53.75 $53.89 $48.12 14,986,268
2018-07-27 $54.22 $54.30 $53.72 $54.00 $48.22 17,400,081
2018-07-26 $53.93 $54.09 $53.77 $53.84 $48.07 9,599,438
2018-07-25 $53.94 $54.40 $53.74 $54.37 $48.55 16,824,516
2018-07-24 $53.63 $53.82 $53.40 $53.53 $47.80 11,628,932
2018-07-23 $52.84 $52.89 $52.62 $52.77 $47.12 9,014,986
2018-07-20 $52.94 $53.22 $52.90 $53.16 $47.47 7,743,681
2018-07-19 $52.25 $52.63 $52.10 $52.43 $46.81 13,772,438
2018-07-18 $52.81 $53.11 $52.69 $53.07 $47.39 18,030,330
2018-07-17 $52.52 $53.22 $52.50 $53.12 $47.43 10,482,283
2018-07-16 $52.79 $52.84 $52.57 $52.77 $47.12 7,066,865
2018-07-13 $52.95 $53.16 $52.77 $52.97 $47.30 8,492,837
2018-07-12 $52.90 $53.12 $52.74 $52.99 $47.31 10,491,392
2018-07-11 $52.44 $52.68 $52.08 $52.25 $46.65 17,885,448
2018-07-10 $53.27 $53.32 $52.90 $53.23 $47.53 12,524,585
2018-07-09 $53.13 $53.38 $52.92 $53.37 $47.65 14,067,066
2018-07-06 $51.93 $52.67 $51.91 $52.48 $46.86 10,594,688
2018-07-05 $52.01 $52.09 $51.57 $51.80 $46.25 10,697,735
2018-07-03 $52.19 $52.26 $51.85 $51.92 $46.36 10,244,420
2018-07-02 $51.58 $51.96 $51.45 $51.89 $46.33 11,352,150
2018-06-29 $52.32 $52.54 $52.26 $52.51 $46.89 16,120,755
2018-06-28 $51.20 $51.67 $51.05 $51.63 $46.10 20,346,764
2018-06-27 $52.13 $52.28 $51.16 $51.25 $45.76 21,666,762
2018-06-26 $52.54 $52.61 $52.16 $52.27 $46.67 14,755,816
2018-06-25 $52.68 $52.75 $52.00 $52.51 $46.89 16,015,484
2018-06-22 $53.40 $53.41 $53.01 $53.16 $47.47 7,278,550
2018-06-21 $53.04 $53.06 $52.61 $52.65 $47.01 17,284,663
2018-06-20 $53.64 $53.70 $53.32 $53.38 $47.66 10,387,599
2018-06-19 $52.80 $53.27 $52.60 $53.13 $47.44 20,080,427
2018-06-18 $54.18 $54.27 $53.82 $54.21 $48.00 10,914,466
2018-06-15 $54.82 $54.98 $54.53 $54.96 $48.67 12,974,117
2018-06-14 $55.71 $55.82 $55.27 $55.33 $49.00 7,557,435
2018-06-13 $56.15 $56.26 $55.40 $55.70 $49.32 8,528,753
2018-06-12 $56.22 $56.29 $55.88 $56.10 $49.68 8,298,080
2018-06-11 $56.33 $56.44 $56.15 $56.20 $49.77 5,890,829
2018-06-08 $56.05 $56.45 $55.82 $56.26 $49.82 12,685,815
2018-06-07 $56.97 $56.99 $55.96 $56.31 $49.86 12,929,922
2018-06-06 $56.77 $57.13 $56.67 $57.13 $50.59 6,160,652
2018-06-05 $56.56 $56.64 $56.27 $56.32 $49.87 6,494,767
2018-06-04 $56.62 $56.84 $56.59 $56.73 $50.24 5,540,889
2018-06-01 $55.92 $56.22 $55.81 $56.14 $49.71 11,744,741
2018-05-31 $55.43 $55.71 $55.18 $55.53 $49.17 16,800,731
2018-05-30 $55.03 $55.53 $54.81 $55.47 $49.12 13,511,896
2018-05-29 $55.49 $55.61 $54.70 $54.96 $48.67 17,385,074
2018-05-25 $56.03 $56.32 $55.95 $56.21 $49.78 7,315,087
2018-05-24 $56.02 $56.11 $55.42 $56.02 $49.61 7,578,330
2018-05-23 $55.70 $56.33 $55.65 $56.30 $49.85 10,784,230
2018-05-22 $56.40 $56.60 $56.23 $56.31 $49.86 9,289,736
2018-05-21 $56.27 $56.34 $55.92 $56.11 $49.69 9,754,440
2018-05-18 $55.85 $55.97 $55.70 $55.87 $49.47 7,051,087
2018-05-17 $56.51 $56.67 $56.10 $56.30 $49.85 13,832,583
2018-05-16 $56.76 $57.15 $56.75 $57.07 $50.54 10,669,877
2018-05-15 $56.37 $56.50 $56.05 $56.22 $49.78 15,062,200
2018-05-14 $57.62 $57.76 $57.32 $57.38 $50.81 6,184,658
2018-05-11 $57.62 $57.71 $57.20 $57.32 $50.76 6,683,759
2018-05-10 $56.88 $57.61 $56.85 $57.45 $50.87 10,564,592
2018-05-09 $56.37 $56.42 $55.99 $56.26 $49.82 12,256,144
2018-05-08 $56.01 $56.23 $55.68 $56.17 $49.74 9,927,320
2018-05-07 $55.80 $56.15 $55.75 $55.92 $49.52 5,610,146
2018-05-04 $55.52 $56.42 $55.41 $56.24 $49.80 9,324,075
2018-05-03 $56.11 $56.18 $55.28 $55.96 $49.55 15,754,676
2018-05-02 $56.68 $56.73 $56.09 $56.13 $49.70 13,243,611
2018-05-01 $56.54 $56.64 $55.87 $56.59 $50.11 7,590,039
2018-04-30 $57.45 $57.49 $56.84 $56.85 $50.34 13,419,459
2018-04-27 $57.20 $57.30 $56.89 $57.22 $50.67 5,545,137
2018-04-26 $56.43 $56.91 $56.38 $56.86 $50.35 8,102,848
2018-04-25 $56.13 $56.26 $55.80 $56.18 $49.75 11,782,182
2018-04-24 $57.23 $57.34 $56.29 $56.52 $50.05 9,928,720
2018-04-23 $57.13 $57.27 $56.68 $56.83 $50.32 7,397,396
2018-04-20 $57.61 $57.65 $57.03 $57.28 $50.72 8,532,867
2018-04-19 $58.42 $58.43 $57.76 $57.94 $51.31 8,926,958
2018-04-18 $58.00 $58.43 $57.95 $58.27 $51.60 11,527,219
2018-04-17 $57.49 $57.98 $57.45 $57.82 $51.20 11,346,184
2018-04-16 $57.60 $57.78 $57.42 $57.74 $51.13 6,694,497
2018-04-13 $58.16 $58.19 $57.51 $57.66 $51.06 8,808,637
2018-04-12 $58.08 $58.33 $57.99 $58.18 $51.52 6,112,312
2018-04-11 $57.84 $58.34 $57.83 $58.20 $51.54 11,029,927
2018-04-10 $57.88 $58.26 $57.68 $58.16 $51.50 11,733,074
2018-04-09 $57.39 $57.72 $57.10 $57.10 $50.56 10,452,834
2018-04-06 $57.56 $57.95 $56.70 $57.02 $50.49 14,237,220
2018-04-05 $58.19 $58.38 $57.89 $58.08 $51.43 9,347,078
2018-04-04 $56.42 $57.99 $56.34 $57.94 $51.31 10,272,975
2018-04-03 $57.91 $57.99 $57.45 $57.90 $51.27 18,556,415
2018-04-02 $58.03 $58.25 $56.84 $57.30 $50.74 13,803,502
2018-03-29 $57.59 $58.56 $57.53 $58.40 $51.71 17,224,519
2018-03-28 $57.34 $57.51 $56.84 $57.19 $50.64 11,167,158
2018-03-27 $58.52 $58.61 $57.30 $57.45 $50.87 11,514,344
2018-03-26 $58.09 $58.52 $57.43 $58.47 $51.78 9,419,118
2018-03-23 $57.83 $57.94 $56.60 $56.62 $50.14 17,601,924
2018-03-22 $58.37 $58.63 $57.67 $57.73 $51.12 14,442,833
2018-03-21 $59.25 $59.93 $59.12 $59.67 $52.84 12,298,886
2018-03-20 $59.22 $59.48 $59.08 $59.34 $52.55 7,552,131
2018-03-19 $58.98 $59.07 $58.36 $58.70 $51.98 8,880,305
2018-03-16 $59.34 $59.51 $59.25 $59.34 $52.55 6,394,308
2018-03-15 $59.87 $59.96 $59.29 $59.47 $52.66 9,813,760
2018-03-14 $59.99 $60.08 $59.34 $59.69 $52.86 7,646,381
2018-03-13 $60.36 $60.41 $59.35 $59.53 $52.72 14,153,727
2018-03-12 $59.99 $60.17 $59.78 $60.08 $53.20 17,480,494
2018-03-09 $59.21 $59.95 $59.15 $59.95 $53.09 10,154,117
2018-03-08 $58.82 $58.87 $58.46 $58.73 $52.01 5,667,410
2018-03-07 $58.30 $58.76 $58.06 $58.74 $52.02 9,017,919
2018-03-06 $59.13 $59.13 $58.54 $58.70 $51.98 8,366,263
2018-03-05 $57.58 $58.28 $57.45 $58.15 $51.49 10,568,236
2018-03-02 $57.27 $58.25 $56.95 $58.14 $51.48 10,218,301
2018-03-01 $58.42 $58.79 $57.39 $57.92 $51.29 22,908,736
2018-02-28 $58.90 $58.90 $57.93 $57.93 $51.30 17,000,331
2018-02-27 $59.71 $59.73 $58.73 $58.73 $52.01 13,324,125
2018-02-26 $60.06 $60.44 $59.73 $60.43 $53.51 10,756,855
2018-02-23 $59.62 $59.94 $59.34 $59.91 $53.05 8,382,733
2018-02-22 $59.04 $59.43 $58.83 $58.96 $52.21 11,557,163
2018-02-21 $59.44 $60.03 $58.79 $58.80 $52.07 17,131,778
2018-02-20 $58.66 $59.09 $58.59 $58.88 $52.14 14,659,525
2018-02-16 $59.45 $60.17 $59.41 $59.65 $52.82 19,409,749
2018-02-15 $59.77 $60.08 $59.07 $59.87 $53.02 18,457,336
2018-02-14 $57.24 $58.91 $57.24 $58.77 $52.04 13,114,460
2018-02-13 $57.05 $57.52 $56.97 $57.39 $50.82 14,955,067
2018-02-12 $56.84 $57.36 $56.40 $56.96 $50.44 15,709,302
2018-02-09 $55.99 $56.53 $54.48 $56.16 $49.73 21,551,576
2018-02-08 $57.50 $57.55 $55.18 $55.19 $48.87 19,034,412
2018-02-07 $57.86 $58.45 $57.08 $57.10 $50.56 25,078,593
2018-02-06 $57.13 $59.34 $56.91 $58.86 $52.12 27,082,331
2018-02-05 $59.03 $59.59 $57.10 $57.19 $50.64 16,766,884
2018-02-02 $60.06 $60.10 $59.10 $59.18 $52.41 15,979,529
2018-02-01 $60.93 $61.26 $60.64 $60.68 $53.73 18,531,388
2018-01-31 $61.76 $61.81 $61.01 $61.44 $54.41 14,247,045
2018-01-30 $61.19 $61.22 $60.76 $60.98 $54.00 13,953,289
2018-01-29 $61.99 $62.03 $61.70 $61.79 $54.72 17,281,568
2018-01-26 $62.31 $62.70 $62.16 $62.69 $55.51 7,487,078
2018-01-25 $61.99 $62.41 $61.71 $61.85 $54.77 8,603,176
2018-01-24 $61.79 $62.05 $61.51 $61.93 $54.84 9,304,270
2018-01-23 $61.11 $61.38 $61.01 $61.38 $54.35 9,265,868
2018-01-22 $60.76 $61.14 $60.65 $61.14 $54.14 7,466,079
2018-01-19 $60.62 $60.79 $60.41 $60.79 $53.83 8,302,330
2018-01-18 $60.20 $60.36 $60.12 $60.30 $53.40 7,748,308
2018-01-17 $59.92 $60.40 $59.85 $60.24 $53.34 9,147,970
2018-01-16 $59.95 $60.11 $59.41 $59.47 $52.66 14,787,998
2018-01-12 $59.31 $59.81 $59.17 $59.79 $52.95 18,084,181
2018-01-11 $58.80 $59.22 $58.79 $59.20 $52.42 9,236,840
2018-01-10 $58.77 $58.92 $58.59 $58.78 $52.05 10,425,225
2018-01-09 $59.23 $59.24 $58.92 $59.16 $52.39 6,992,274
2018-01-08 $59.15 $59.37 $59.12 $59.29 $52.50 6,772,495
2018-01-05 $58.90 $59.28 $58.83 $59.25 $52.47 10,641,066
2018-01-04 $58.65 $58.84 $58.60 $58.75 $52.02 18,278,286
2018-01-03 $58.26 $58.57 $58.26 $58.51 $51.81 10,018,637
2018-01-02 $57.75 $58.04 $57.65 $58.00 $51.36 10,928,291
2017-12-29 $57.06 $57.12 $56.87 $56.90 $50.39 8,021,281
2017-12-28 $56.76 $56.80 $56.51 $56.62 $50.14 7,823,884
2017-12-27 $56.27 $56.31 $56.10 $56.23 $49.79 5,079,730
2017-12-26 $55.98 $56.05 $55.83 $56.04 $49.62 4,918,070
2017-12-22 $55.90 $56.12 $55.82 $56.11 $49.69 10,814,364
2017-12-21 $55.52 $55.83 $55.48 $55.66 $49.29 6,869,967
2017-12-20 $55.46 $55.52 $55.28 $55.28 $48.95 7,378,910
2017-12-19 $55.56 $55.56 $55.09 $55.17 $48.85 8,318,166
2017-12-18 $56.26 $56.58 $56.25 $56.40 $49.08 5,910,219
2017-12-15 $55.82 $55.92 $55.53 $55.80 $48.56 7,683,110
2017-12-14 $55.86 $56.00 $55.65 $55.65 $48.42 6,952,326
2017-12-13 $55.72 $56.23 $55.72 $56.04 $48.76 14,343,235
2017-12-12 $55.44 $55.52 $55.17 $55.44 $48.24 5,305,945
2017-12-11 $55.70 $55.89 $55.70 $55.78 $48.54 6,281,974
2017-12-08 $55.45 $55.56 $55.25 $55.46 $48.26 7,981,365
2017-12-07 $54.58 $55.02 $54.48 $54.86 $47.74 9,626,748
2017-12-06 $54.71 $54.91 $54.53 $54.82 $47.70 7,753,630
2017-12-05 $55.58 $55.88 $55.48 $55.53 $48.32 7,915,574
2017-12-04 $56.04 $56.12 $55.52 $55.60 $48.38 7,442,617
2017-12-01 $55.68 $55.74 $55.20 $55.52 $48.31 12,523,427
2017-11-30 $56.15 $56.16 $55.77 $55.85 $48.60 20,018,110
2017-11-29 $56.92 $56.97 $56.20 $56.30 $48.99 11,855,390
2017-11-28 $57.16 $57.31 $56.92 $57.13 $49.71 9,218,445
2017-11-27 $57.15 $57.15 $56.73 $56.75 $49.38 7,191,818
2017-11-24 $57.50 $57.57 $57.41 $57.47 $50.01 3,100,279
2017-11-22 $57.63 $57.73 $57.43 $57.63 $50.15 6,271,838
2017-11-21 $57.41 $57.71 $57.41 $57.49 $50.03 7,592,137
2017-11-20 $56.47 $56.83 $56.44 $56.78 $49.41 6,494,523
2017-11-17 $56.39 $56.72 $56.39 $56.48 $49.15 7,090,775
2017-11-16 $55.88 $56.42 $55.88 $56.27 $48.96 7,058,212
2017-11-15 $55.22 $55.30 $54.95 $55.19 $48.02 12,863,843
2017-11-14 $55.72 $55.74 $55.38 $55.48 $48.28 7,660,924
2017-11-13 $55.69 $55.88 $55.54 $55.78 $48.54 5,518,455
2017-11-10 $56.05 $56.05 $55.73 $55.89 $48.63 5,070,052
2017-11-09 $56.02 $56.18 $55.65 $56.08 $48.80 6,517,153
2017-11-08 $56.25 $56.43 $56.22 $56.39 $49.07 5,519,456
2017-11-07 $56.46 $56.48 $56.04 $56.11 $48.83 6,642,082
2017-11-06 $56.14 $56.51 $56.10 $56.48 $49.15 5,129,306
2017-11-03 $56.16 $56.16 $55.61 $55.91 $48.65 8,282,792
2017-11-02 $56.18 $56.22 $55.92 $56.17 $48.88 9,346,951
2017-11-01 $56.30 $56.46 $56.04 $56.09 $48.81 8,822,726
2017-10-31 $55.65 $55.79 $55.56 $55.78 $48.54 6,788,422
2017-10-30 $55.47 $55.59 $55.24 $55.31 $48.13 4,900,672
2017-10-27 $55.12 $55.69 $54.99 $55.65 $48.42 8,001,623
2017-10-26 $55.31 $55.38 $54.89 $54.89 $47.76 7,427,635
2017-10-25 $55.57 $55.64 $54.84 $55.24 $48.07 11,423,886
2017-10-24 $55.44 $55.60 $55.34 $55.36 $48.17 6,816,385
2017-10-23 $55.64 $55.66 $55.27 $55.31 $48.13 4,425,844
2017-10-20 $55.76 $55.82 $55.63 $55.72 $48.49 5,502,544
2017-10-19 $55.44 $55.53 $55.26 $55.53 $48.32 5,562,245
2017-10-18 $56.02 $56.13 $55.86 $55.96 $48.69 5,474,486
2017-10-17 $56.00 $56.00 $55.72 $55.86 $48.61 5,741,677
2017-10-16 $56.28 $56.33 $56.11 $56.12 $48.83 8,404,330
2017-10-13 $56.13 $56.27 $56.09 $56.17 $48.88 6,955,127
2017-10-12 $55.74 $55.84 $55.64 $55.67 $48.44 6,863,403
2017-10-11 $55.45 $55.70 $55.43 $55.68 $48.45 13,369,845
2017-10-10 $55.33 $55.48 $55.27 $55.45 $48.25 11,667,793
2017-10-09 $54.77 $54.93 $54.74 $54.91 $47.78 3,699,170
2017-10-06 $54.78 $55.00 $54.62 $54.96 $47.82 7,209,071
2017-10-05 $55.06 $55.38 $55.05 $55.23 $48.06 9,086,195
2017-10-04 $54.82 $54.95 $54.75 $54.84 $47.72 4,406,160
2017-10-03 $54.47 $54.85 $54.42 $54.84 $47.72 5,419,667
2017-10-02 $54.05 $54.27 $54.02 $54.04 $47.02 9,089,726
2017-09-29 $53.78 $54.12 $53.70 $54.02 $47.01 9,503,114
2017-09-28 $53.19 $53.45 $53.10 $53.38 $46.45 6,632,039
2017-09-27 $53.48 $53.56 $53.15 $53.44 $46.50 10,407,529
2017-09-26 $53.82 $53.90 $53.53 $53.63 $46.67 8,229,119
2017-09-25 $54.17 $54.20 $53.51 $53.72 $46.75 8,080,456
2017-09-22 $54.71 $54.79 $54.62 $54.71 $47.61 6,513,830
2017-09-21 $55.18 $55.19 $54.93 $55.04 $47.89 5,889,290
2017-09-20 $55.31 $55.36 $54.54 $55.03 $47.89 6,919,682
2017-09-19 $55.17 $55.27 $55.04 $55.25 $48.08 4,166,149
2017-09-18 $55.31 $55.42 $55.10 $55.15 $47.99 4,218,489
2017-09-15 $54.82 $55.06 $54.69 $54.98 $47.84 7,663,853
2017-09-14 $54.44 $54.69 $54.38 $54.66 $47.56 5,568,952
2017-09-13 $54.59 $54.67 $54.41 $54.52 $47.44 4,510,655
2017-09-12 $54.76 $54.91 $54.73 $54.80 $47.69 6,712,445
2017-09-11 $54.59 $54.90 $54.58 $54.85 $47.73 4,945,855
2017-09-08 $54.39 $54.42 $54.05 $54.13 $47.10 5,443,230
2017-09-07 $54.37 $54.48 $54.29 $54.47 $47.40 4,462,544
2017-09-06 $53.96 $54.14 $53.87 $54.09 $47.07 5,428,162
2017-09-05 $53.99 $54.13 $53.51 $53.74 $46.76 8,186,782
2017-09-01 $54.24 $54.43 $54.19 $54.39 $47.33 6,122,781
2017-08-31 $53.95 $54.14 $53.90 $54.01 $47.00 10,985,953
2017-08-30 $53.76 $53.93 $53.72 $53.88 $46.88 4,887,656
2017-08-29 $53.40 $53.80 $53.31 $53.76 $46.78 5,613,775
2017-08-28 $54.04 $54.04 $53.81 $53.89 $46.89 5,328,080
2017-08-25 $54.01 $54.21 $53.94 $54.03 $47.02 7,766,481
2017-08-24 $53.78 $53.85 $53.57 $53.70 $46.73 4,759,238
2017-08-23 $53.24 $53.62 $53.20 $53.56 $46.61 6,931,969
2017-08-22 $53.10 $53.39 $53.10 $53.30 $46.38 4,046,084
2017-08-21 $52.74 $52.88 $52.60 $52.76 $45.91 4,334,679
2017-08-18 $52.44 $52.82 $52.21 $52.59 $45.76 5,031,707
2017-08-17 $52.72 $52.78 $52.12 $52.17 $45.40 8,886,160
2017-08-16 $52.70 $52.84 $52.63 $52.79 $45.94 6,996,407
2017-08-15 $52.20 $52.33 $52.09 $52.28 $45.49 3,169,938
2017-08-14 $52.25 $52.44 $52.16 $52.24 $45.46 4,283,642
2017-08-11 $51.62 $51.91 $51.47 $51.72 $45.01 5,993,414
2017-08-10 $52.37 $52.37 $51.55 $51.56 $44.87 10,795,378
2017-08-09 $52.68 $52.85 $52.57 $52.84 $45.98 8,600,032
2017-08-08 $53.44 $53.69 $53.27 $53.34 $46.41 8,640,757
2017-08-07 $53.16 $53.37 $53.14 $53.37 $46.44 3,524,798
2017-08-04 $52.95 $53.04 $52.71 $53.00 $46.12 7,070,294
2017-08-03 $52.82 $52.83 $52.57 $52.79 $45.94 5,947,416
2017-08-02 $53.11 $53.15 $52.77 $53.06 $46.17 9,992,463
2017-08-01 $53.04 $53.11 $52.94 $53.05 $46.16 10,862,736
2017-07-31 $52.88 $52.88 $52.68 $52.79 $45.94 9,538,856
2017-07-28 $52.56 $52.77 $52.43 $52.75 $45.90 5,721,894
2017-07-27 $53.16 $53.18 $52.43 $52.75 $45.90 8,327,368
2017-07-26 $52.69 $53.08 $52.64 $53.03 $46.14 5,885,232
2017-07-25 $52.76 $52.84 $52.61 $52.62 $45.79 5,011,826
2017-07-24 $52.74 $52.80 $52.58 $52.75 $45.90 3,761,056
2017-07-21 $52.59 $52.63 $52.45 $52.56 $45.74 8,776,042
2017-07-20 $52.69 $52.72 $52.50 $52.63 $45.80 5,038,583
2017-07-19 $52.69 $52.76 $52.57 $52.65 $45.81 5,011,055
2017-07-18 $52.02 $52.28 $51.94 $52.23 $45.45 4,084,270
2017-07-17 $52.14 $52.15 $51.98 $52.05 $45.29 5,534,743
2017-07-14 $52.01 $52.34 $51.99 $52.29 $45.50 6,397,822
2017-07-13 $51.49 $51.69 $51.47 $51.67 $44.96 4,562,928
2017-07-12 $51.20 $51.54 $51.18 $51.47 $44.79 8,089,067
2017-07-11 $50.38 $50.56 $50.23 $50.51 $43.95 4,753,914
2017-07-10 $49.87 $50.17 $49.83 $50.11 $43.60 4,641,497
2017-07-07 $49.75 $49.85 $49.53 $49.73 $43.27 8,846,993
2017-07-06 $49.89 $49.91 $49.55 $49.56 $43.13 12,771,679
2017-07-05 $49.99 $50.18 $49.74 $50.16 $43.65 8,245,523
2017-07-03 $50.29 $50.41 $50.17 $50.26 $43.73 3,558,422
2017-06-30 $50.07 $50.21 $49.98 $50.04 $43.54 8,899,271
2017-06-29 $50.15 $50.16 $49.43 $49.75 $43.29 11,205,079
2017-06-28 $50.14 $50.41 $50.02 $50.35 $43.81 5,721,368
2017-06-27 $50.28 $50.40 $49.97 $49.97 $43.48 7,190,919
2017-06-26 $50.55 $50.67 $50.40 $50.53 $43.97 9,528,130
2017-06-23 $49.95 $50.19 $49.90 $50.12 $43.61 5,385,715
2017-06-22 $49.87 $50.05 $49.75 $49.86 $43.39 5,843,376
2017-06-21 $49.76 $49.87 $49.57 $49.67 $43.22 7,366,171
2017-06-20 $49.86 $49.91 $49.47 $49.48 $43.06 7,885,332
2017-06-19 $50.22 $50.46 $50.16 $50.40 $43.54 6,430,331
2017-06-16 $49.96 $50.00 $49.71 $49.95 $43.15 8,175,337
2017-06-15 $49.75 $49.86 $49.56 $49.83 $43.05 9,412,346
2017-06-14 $50.71 $50.76 $50.21 $50.39 $43.53 7,950,198
2017-06-13 $50.38 $50.43 $50.22 $50.39 $43.53 6,819,175
2017-06-12 $50.14 $50.17 $49.91 $50.13 $43.31 5,648,059
2017-06-09 $50.84 $50.88 $50.16 $50.40 $43.54 9,563,811
2017-06-08 $50.82 $50.84 $50.60 $50.78 $43.87 5,119,307
2017-06-07 $50.43 $50.56 $50.22 $50.45 $43.58 7,782,413
2017-06-06 $50.46 $50.63 $50.42 $50.53 $43.65 7,996,787
2017-06-05 $50.54 $50.65 $50.48 $50.53 $43.65 4,121,505
2017-06-02 $50.47 $50.58 $50.37 $50.55 $43.67 5,011,250
2017-06-01 $50.05 $50.30 $49.93 $50.28 $43.44 8,087,919
2017-05-31 $50.11 $50.14 $49.81 $49.84 $43.06 7,056,521
2017-05-30 $50.19 $50.29 $50.13 $50.26 $43.42 8,383,835
2017-05-26 $50.37 $50.49 $50.33 $50.44 $43.57 4,400,713
2017-05-25 $50.33 $50.44 $50.19 $50.28 $43.44 6,876,313
2017-05-24 $49.90 $50.13 $49.84 $50.06 $43.25 11,857,265
2017-05-23 $49.86 $49.92 $49.74 $49.86 $43.07 5,901,516
2017-05-22 $49.88 $50.00 $49.81 $49.90 $43.11 7,281,496
2017-05-19 $49.51 $49.94 $49.50 $49.84 $43.06 9,539,027
2017-05-18 $48.53 $49.24 $48.26 $48.84 $42.19 16,834,945
2017-05-17 $50.05 $50.11 $49.61 $49.64 $42.88 13,759,275
2017-05-16 $50.37 $50.49 $50.30 $50.47 $43.60 4,247,480
2017-05-15 $50.19 $50.42 $50.17 $50.40 $43.54 6,420,599
2017-05-12 $49.84 $49.97 $49.80 $49.95 $43.15 5,896,195
2017-05-11 $49.70 $49.82 $49.48 $49.75 $42.98 7,738,405
2017-05-10 $49.46 $49.65 $49.42 $49.65 $42.89 7,612,980
2017-05-09 $49.17 $49.50 $49.15 $49.36 $42.64 10,680,786
2017-05-08 $49.01 $49.07 $48.81 $48.86 $42.21 8,900,716
2017-05-05 $48.43 $48.86 $48.38 $48.86 $42.21 7,102,207
2017-05-04 $48.75 $48.79 $48.43 $48.49 $41.89 10,976,511
2017-05-03 $49.05 $49.11 $48.83 $48.90 $42.24 5,563,434
2017-05-02 $49.15 $49.32 $49.10 $49.23 $42.53 6,508,523
2017-05-01 $48.89 $49.07 $48.80 $48.93 $42.27 7,270,902
2017-04-28 $48.68 $48.76 $48.55 $48.70 $42.07 4,933,043
2017-04-27 $48.75 $48.75 $48.48 $48.60 $41.98 4,208,638
2017-04-26 $48.76 $48.88 $48.61 $48.63 $42.01 9,148,061
2017-04-25 $48.77 $48.95 $48.72 $48.85 $42.20 7,934,050
2017-04-24 $48.44 $48.48 $48.29 $48.38 $41.79 7,414,072
2017-04-21 $47.83 $47.85 $47.72 $47.80 $41.29 5,337,590
2017-04-20 $47.74 $47.82 $47.59 $47.80 $41.29 5,826,685
2017-04-19 $47.63 $47.64 $47.15 $47.23 $40.80 7,258,950
2017-04-18 $47.55 $47.70 $47.39 $47.49 $41.03 7,045,219
2017-04-17 $47.82 $48.06 $47.74 $48.05 $41.51 3,330,498
2017-04-13 $47.92 $48.02 $47.63 $47.64 $41.15 5,117,266
2017-04-12 $47.75 $47.79 $47.49 $47.79 $41.28 9,010,063
2017-04-11 $47.66 $47.69 $47.27 $47.57 $41.09 10,832,050
2017-04-10 $47.68 $47.70 $47.51 $47.63 $41.15 7,701,844
2017-04-07 $47.83 $48.07 $47.80 $47.86 $41.34 5,094,144
2017-04-06 $47.98 $48.05 $47.80 $47.93 $41.41 6,378,147
2017-04-05 $48.33 $48.45 $47.97 $47.97 $41.44 8,520,028
2017-04-04 $48.00 $48.20 $47.93 $48.14 $41.59 6,693,658
2017-04-03 $48.01 $48.14 $47.82 $48.10 $41.55 9,076,603
2017-03-31 $47.85 $47.95 $47.77 $47.79 $41.28 7,453,268
2017-03-30 $48.20 $48.34 $48.10 $48.11 $41.56 6,558,676
2017-03-29 $48.19 $48.40 $48.14 $48.37 $41.79 6,843,419
2017-03-28 $48.14 $48.40 $48.12 $48.25 $41.68 7,058,177
2017-03-27 $47.97 $48.23 $47.84 $48.17 $41.61 8,393,416
2017-03-24 $48.17 $48.38 $48.15 $48.29 $41.72 6,954,273
2017-03-23 $48.04 $48.33 $47.98 $48.18 $41.62 11,336,249
2017-03-22 $47.88 $48.23 $47.78 $48.15 $41.60 12,260,136
2017-03-21 $48.67 $48.74 $47.87 $47.89 $41.37 19,361,095
2017-03-20 $48.21 $48.56 $48.17 $48.50 $41.89 17,871,030
2017-03-17 $48.01 $48.06 $47.88 $47.95 $41.42 11,153,964
2017-03-16 $48.00 $48.08 $47.85 $47.96 $41.43 23,296,115
2017-03-15 $46.77 $47.76 $46.63 $47.69 $41.20 16,301,988
2017-03-14 $46.64 $46.67 $46.47 $46.52 $40.19 4,246,988
2017-03-13 $46.61 $46.79 $46.58 $46.76 $40.39 6,079,157
2017-03-10 $46.05 $46.15 $45.92 $46.15 $39.87 5,454,471
2017-03-09 $45.86 $45.87 $45.45 $45.68 $39.46 6,729,522
2017-03-08 $46.32 $46.41 $46.01 $46.06 $39.79 7,585,063
2017-03-07 $46.56 $46.58 $46.40 $46.47 $40.14 4,539,224
2017-03-06 $46.46 $46.46 $46.27 $46.39 $40.07 5,004,218
2017-03-03 $46.21 $46.40 $46.11 $46.38 $40.07 5,467,151
2017-03-02 $46.43 $46.46 $46.02 $46.05 $39.78 5,537,156
2017-03-01 $46.56 $46.87 $46.51 $46.84 $40.46 10,509,200
2017-02-28 $46.54 $46.56 $46.15 $46.16 $39.88 5,738,672
2017-02-27 $46.62 $46.72 $46.47 $46.53 $40.20 8,072,364
2017-02-24 $46.69 $46.80 $46.64 $46.72 $40.36 5,649,264
2017-02-23 $47.45 $47.47 $47.17 $47.22 $40.79 5,792,423
2017-02-22 $46.98 $47.20 $46.96 $47.17 $40.75 5,440,339
2017-02-21 $46.83 $47.07 $46.81 $47.05 $40.64 5,420,119
2017-02-17 $46.43 $46.59 $46.38 $46.56 $40.22 5,698,266
2017-02-16 $46.95 $46.95 $46.72 $46.75 $40.39 6,518,193
2017-02-15 $46.58 $46.94 $46.55 $46.93 $40.54 7,095,033
2017-02-14 $46.52 $46.57 $46.18 $46.54 $40.20 7,869,384
2017-02-13 $46.37 $46.56 $46.37 $46.52 $40.19 5,482,145
2017-02-10 $46.06 $46.35 $46.04 $46.33 $40.02 5,680,080
2017-02-09 $45.97 $46.07 $45.91 $45.99 $39.73 4,780,942
2017-02-08 $45.57 $45.83 $45.53 $45.80 $39.57 4,065,965
2017-02-07 $45.63 $45.64 $45.45 $45.48 $39.29 4,763,610
2017-02-06 $45.78 $45.80 $45.67 $45.70 $39.48 4,239,566
2017-02-03 $45.73 $45.87 $45.63 $45.78 $39.55 3,459,739
2017-02-02 $45.48 $45.55 $45.40 $45.50 $39.31 8,893,176
2017-02-01 $45.46 $45.49 $45.20 $45.30 $39.13 14,349,911
2017-01-31 $45.21 $45.32 $45.09 $45.24 $39.08 11,000,759
2017-01-30 $45.08 $45.16 $44.94 $45.13 $38.99 10,071,110
2017-01-27 $45.36 $45.41 $45.19 $45.32 $39.15 4,196,599
2017-01-26 $45.48 $45.49 $45.30 $45.33 $39.16 6,708,486
2017-01-25 $45.32 $45.55 $45.26 $45.52 $39.32 4,724,829
2017-01-24 $45.05 $45.24 $45.00 $45.10 $38.96 27,211,406
2017-01-23 $44.48 $44.85 $44.44 $44.84 $38.74 18,865,115
2017-01-20 $44.09 $44.20 $43.93 $44.18 $38.17 7,771,119
2017-01-19 $44.16 $44.21 $43.86 $44.03 $38.04 10,502,820
2017-01-18 $44.44 $44.44 $44.11 $44.21 $38.19 4,593,835
2017-01-17 $44.37 $44.46 $44.27 $44.41 $38.36 3,916,925
2017-01-13 $44.29 $44.43 $44.24 $44.42 $38.37 5,647,734
2017-01-12 $44.46 $44.46 $44.21 $44.43 $38.38 6,235,916
2017-01-11 $43.87 $44.28 $43.70 $44.22 $38.20 17,920,929
2017-01-10 $43.76 $43.98 $43.75 $43.79 $37.83 5,614,993
2017-01-09 $43.53 $43.63 $43.48 $43.49 $37.57 4,767,580
2017-01-06 $43.64 $43.65 $43.48 $43.59 $37.66 7,137,810
2017-01-05 $43.60 $43.83 $43.57 $43.79 $37.83 5,440,393
2017-01-04 $43.18 $43.34 $43.17 $43.29 $37.40 5,154,644
2017-01-03 $42.86 $43.11 $42.74 $42.91 $37.07 7,008,609
2016-12-30 $42.74 $42.74 $42.33 $42.45 $36.67 7,684,206
2016-12-29 $42.46 $42.73 $42.43 $42.69 $36.88 7,865,917
2016-12-28 $42.17 $42.17 $41.95 $42.03 $36.31 4,372,548
2016-12-27 $41.73 $41.83 $41.70 $41.76 $36.08 4,222,928
2016-12-23 $41.48 $41.62 $41.42 $41.62 $35.95 3,332,633
2016-12-22 $41.52 $41.52 $41.24 $41.42 $35.78 6,394,415
2016-12-21 $42.13 $42.13 $41.85 $41.86 $36.16 5,657,732
2016-12-20 $42.65 $42.67 $42.52 $42.61 $36.30 5,448,076
2016-12-19 $42.75 $42.77 $42.50 $42.52 $36.22 5,916,285
2016-12-16 $42.95 $42.99 $42.67 $42.81 $36.47 10,571,644
2016-12-15 $42.95 $43.10 $42.81 $42.99 $36.63 10,551,856
2016-12-14 $43.77 $43.87 $42.82 $42.85 $36.51 7,360,491
2016-12-13 $43.87 $44.17 $43.86 $44.09 $37.56 8,081,122
2016-12-12 $43.65 $43.78 $43.49 $43.62 $37.16 8,428,338
2016-12-09 $43.84 $44.00 $43.79 $43.92 $37.42 6,937,604
2016-12-08 $43.87 $44.14 $43.81 $44.10 $37.57 8,760,031
2016-12-07 $43.51 $43.99 $43.45 $43.93 $37.43 7,503,638
2016-12-06 $43.20 $43.28 $43.07 $43.25 $36.85 3,826,066
2016-12-05 $42.85 $43.07 $42.85 $43.05 $36.68 6,876,320
2016-12-02 $42.70 $42.91 $42.65 $42.72 $36.40 6,111,161
2016-12-01 $43.05 $43.13 $42.67 $42.77 $36.44 7,602,756
2016-11-30 $43.31 $43.34 $43.15 $43.27 $36.86 9,083,267
2016-11-29 $42.94 $43.22 $42.86 $43.13 $36.74 2,940,176
2016-11-28 $42.95 $43.16 $42.95 $43.06 $36.68 4,713,033
2016-11-25 $42.88 $42.88 $42.77 $42.83 $36.49 1,793,815
2016-11-23 $42.52 $42.68 $42.43 $42.65 $36.34 7,423,790
2016-11-22 $43.06 $43.13 $42.82 $43.07 $36.69 4,902,659
2016-11-21 $42.46 $42.63 $42.39 $42.54 $36.24 4,781,981
2016-11-18 $42.42 $42.47 $42.09 $42.18 $35.94 9,340,355
2016-11-17 $42.36 $42.62 $42.26 $42.34 $36.07 10,382,246
2016-11-16 $42.17 $42.37 $42.07 $42.28 $36.02 6,669,280
2016-11-15 $42.10 $42.67 $42.06 $42.61 $36.30 7,636,475
2016-11-14 $41.91 $42.03 $41.46 $41.73 $35.55 19,188,217
2016-11-11 $42.05 $42.37 $41.56 $42.07 $35.84 15,447,181
2016-11-10 $43.74 $43.84 $42.63 $42.88 $36.53 18,568,213
2016-11-09 $44.12 $44.51 $43.85 $44.07 $37.55 21,928,579
2016-11-08 $45.01 $45.70 $44.90 $45.46 $38.73 7,883,507
2016-11-07 $44.74 $45.23 $44.70 $45.17 $38.48 11,337,280
2016-11-04 $43.78 $43.98 $43.64 $43.69 $37.22 8,966,497
2016-11-03 $44.31 $44.43 $43.99 $44.12 $37.59 7,658,023
2016-11-02 $44.67 $44.72 $44.05 $44.25 $37.70 10,954,249
2016-11-01 $45.30 $45.31 $44.44 $44.76 $38.13 7,573,093
2016-10-31 $45.10 $45.27 $45.01 $45.14 $38.46 5,169,153
2016-10-28 $45.09 $45.29 $44.68 $44.89 $38.24 7,648,111
2016-10-27 $45.52 $45.52 $45.05 $45.07 $38.40 10,603,620
2016-10-26 $45.50 $45.67 $45.32 $45.44 $38.71 4,931,793
2016-10-25 $45.82 $46.00 $45.77 $45.90 $39.10 3,501,645
2016-10-24 $46.03 $46.08 $45.77 $45.90 $39.10 2,179,555
2016-10-21 $45.46 $45.74 $45.40 $45.69 $38.93 2,554,194
2016-10-20 $45.71 $45.88 $45.54 $45.72 $38.95 3,936,493
2016-10-19 $45.81 $45.95 $45.64 $45.85 $39.06 4,702,197
2016-10-18 $45.55 $45.67 $45.41 $45.62 $38.87 5,220,348
2016-10-17 $44.83 $44.96 $44.75 $44.80 $38.17 3,657,555
2016-10-14 $45.15 $45.25 $44.79 $44.84 $38.20 4,728,617
2016-10-13 $44.53 $44.94 $44.26 $44.80 $38.17 6,254,241
2016-10-12 $45.14 $45.33 $44.96 $45.19 $38.50 3,756,596
2016-10-11 $45.49 $45.54 $45.00 $45.23 $38.53 9,923,538
2016-10-10 $46.09 $46.40 $46.07 $46.26 $39.41 5,199,093
2016-10-07 $46.06 $46.14 $45.50 $45.85 $39.06 7,075,921
2016-10-06 $45.82 $46.08 $45.71 $46.06 $39.24 5,037,222
2016-10-05 $45.88 $46.13 $45.75 $46.09 $39.27 7,214,052
2016-10-04 $45.87 $46.00 $45.28 $45.41 $38.69 11,590,240
2016-10-03 $45.70 $45.96 $45.53 $45.88 $39.09 11,601,623
2016-09-30 $45.61 $45.75 $45.39 $45.61 $38.86 7,078,554
2016-09-29 $45.90 $46.00 $45.21 $45.36 $38.64 6,747,579
2016-09-28 $45.84 $46.18 $45.45 $46.16 $39.33 5,203,197
2016-09-27 $45.44 $45.76 $45.27 $45.76 $38.99 4,552,964
2016-09-26 $45.36 $45.43 $45.10 $45.12 $38.44 3,198,189
2016-09-23 $45.98 $46.06 $45.70 $45.70 $38.93 5,934,987
2016-09-22 $46.38 $46.54 $46.16 $46.30 $39.45 12,461,453
2016-09-21 $45.29 $46.09 $45.16 $46.05 $39.23 7,899,377
2016-09-20 $45.12 $45.15 $44.82 $44.82 $38.18 3,973,899
2016-09-19 $45.01 $45.16 $44.76 $44.80 $38.17 4,158,191
2016-09-16 $44.38 $44.55 $44.10 $44.50 $37.91 5,618,479
2016-09-15 $44.39 $44.87 $44.15 $44.77 $38.14 8,193,678
2016-09-14 $44.07 $44.47 $43.98 $44.02 $37.50 13,256,758
2016-09-13 $44.27 $44.41 $43.63 $43.85 $37.36 12,658,409
2016-09-12 $44.05 $45.08 $43.97 $44.97 $38.31 6,823,864
2016-09-09 $45.41 $45.44 $44.60 $44.60 $38.00 7,019,319
2016-09-08 $46.24 $46.35 $46.02 $46.05 $39.23 6,701,238
2016-09-07 $46.34 $46.36 $46.12 $46.22 $39.38 11,295,840
2016-09-06 $45.99 $46.38 $45.93 $46.29 $39.44 15,342,831
2016-09-02 $45.30 $45.43 $45.14 $45.36 $38.64 10,920,220
2016-09-01 $44.41 $44.76 $44.37 $44.76 $38.13 8,896,135
2016-08-31 $44.65 $44.69 $44.30 $44.41 $37.84 10,875,397
2016-08-30 $45.05 $45.16 $44.80 $44.88 $38.24 6,698,323
2016-08-29 $44.68 $45.01 $44.61 $44.93 $38.28 6,070,426
2016-08-26 $45.09 $45.53 $44.30 $44.62 $38.01 8,545,305
2016-08-25 $44.82 $45.00 $44.74 $44.95 $38.30 7,488,690
2016-08-24 $44.82 $45.00 $44.70 $44.93 $38.28 4,473,264
2016-08-23 $45.38 $45.47 $44.81 $44.81 $38.18 4,055,000
2016-08-22 $45.17 $45.18 $44.87 $44.97 $38.31 6,365,065
2016-08-19 $45.32 $45.62 $45.19 $45.59 $38.84 7,340,450
2016-08-18 $45.72 $45.85 $45.59 $45.85 $39.06 4,659,931
2016-08-17 $45.31 $45.52 $45.00 $45.46 $38.73 8,162,782
2016-08-16 $45.85 $45.85 $45.58 $45.68 $38.92 4,195,438
2016-08-15 $45.76 $46.03 $45.76 $45.93 $39.13 3,600,494
2016-08-12 $45.49 $45.60 $45.29 $45.47 $38.74 4,069,914
2016-08-11 $45.25 $45.63 $45.21 $45.62 $38.87 4,865,898
2016-08-10 $45.31 $45.33 $44.97 $45.08 $38.41 2,988,898
2016-08-09 $44.91 $45.24 $44.91 $45.10 $38.42 4,522,547
2016-08-08 $44.74 $44.83 $44.70 $44.77 $38.14 2,601,563
2016-08-05 $44.27 $44.51 $44.19 $44.49 $37.90 2,006,633
2016-08-04 $43.83 $44.16 $43.78 $44.01 $37.49 3,323,904
2016-08-03 $43.34 $43.78 $43.25 $43.76 $37.28 2,235,968
2016-08-02 $43.88 $43.94 $43.31 $43.62 $37.16 7,443,640
2016-08-01 $44.18 $44.18 $43.85 $43.87 $37.37 4,583,282
2016-07-29 $43.79 $44.03 $43.60 $43.97 $37.46 7,389,082
2016-07-28 $43.70 $43.75 $43.48 $43.71 $37.24 4,413,117
2016-07-27 $43.72 $43.84 $43.31 $43.70 $37.23 5,891,653
2016-07-26 $43.50 $43.65 $43.41 $43.56 $37.11 8,469,845
2016-07-25 $43.53 $43.53 $43.21 $43.26 $36.86 2,019,613
2016-07-22 $43.53 $43.69 $43.40 $43.67 $37.20 2,992,241
2016-07-21 $43.38 $43.56 $43.25 $43.37 $36.95 3,448,167
2016-07-20 $43.35 $43.56 $43.25 $43.47 $37.03 2,562,113
2016-07-19 $43.37 $43.37 $43.13 $43.24 $36.84 4,060,898
2016-07-18 $43.17 $43.68 $43.17 $43.67 $37.20 5,493,135
2016-07-15 $43.43 $43.43 $43.17 $43.33 $36.91 11,761,417
2016-07-14 $43.33 $43.54 $43.21 $43.42 $36.99 7,184,437
2016-07-13 $42.92 $42.96 $42.60 $42.83 $36.49 5,141,268
2016-07-12 $42.86 $43.04 $42.76 $42.93 $36.57 5,969,110
2016-07-11 $42.24 $42.48 $42.24 $42.31 $36.05 6,756,279
2016-07-08 $41.61 $41.99 $41.54 $41.97 $35.76 4,561,515
2016-07-07 $41.42 $41.54 $41.02 $41.13 $35.04 4,760,608
2016-07-06 $40.78 $41.24 $40.62 $41.19 $35.09 5,126,235
2016-07-05 $41.66 $41.66 $41.26 $41.35 $35.23 5,275,967
2016-07-01 $42.05 $42.24 $42.00 $42.15 $35.91 5,497,972
2016-06-30 $41.57 $41.88 $41.39 $41.84 $35.65 7,259,321
2016-06-29 $41.16 $41.40 $41.09 $41.39 $35.26 5,285,745
2016-06-28 $40.26 $40.44 $40.05 $40.43 $34.44 7,476,069
2016-06-27 $39.65 $39.65 $38.86 $39.27 $33.46 8,940,579
2016-06-24 $39.82 $40.65 $39.63 $39.73 $33.85 13,088,953
2016-06-23 $41.81 $42.22 $41.61 $42.20 $35.95 6,261,667
2016-06-22 $41.40 $41.52 $41.20 $41.22 $35.12 9,839,887
2016-06-21 $41.46 $41.66 $41.23 $41.56 $35.08 4,673,776
2016-06-20 $41.33 $41.51 $41.20 $41.23 $34.80 5,223,465
2016-06-17 $40.54 $40.59 $40.28 $40.56 $34.24 6,183,201
2016-06-16 $39.99 $40.50 $39.69 $40.50 $34.19 4,744,293
2016-06-15 $40.61 $40.97 $40.53 $40.60 $34.27 7,689,637
2016-06-14 $40.26 $40.43 $39.94 $40.24 $33.97 5,315,474
2016-06-13 $40.44 $40.72 $40.31 $40.36 $34.07 4,063,786
2016-06-10 $41.13 $41.26 $40.82 $40.93 $34.55 4,730,184
2016-06-09 $41.88 $41.98 $41.78 $41.91 $35.38 3,314,097
2016-06-08 $42.34 $42.45 $42.24 $42.38 $35.78 4,236,473
2016-06-07 $41.95 $42.15 $41.95 $42.08 $35.52 5,899,446
2016-06-06 $41.53 $41.79 $41.47 $41.69 $35.19 9,798,677
2016-06-03 $41.20 $41.38 $40.97 $41.36 $34.91 6,762,695
2016-06-02 $40.50 $40.82 $40.39 $40.79 $34.43 3,636,917
2016-06-01 $40.37 $40.56 $40.26 $40.48 $34.17 3,793,920
2016-05-31 $40.59 $40.65 $40.38 $40.47 $34.16 6,992,606
2016-05-27 $40.56 $40.64 $40.32 $40.44 $34.14 3,334,691
2016-05-26 $40.49 $40.55 $40.27 $40.44 $34.14 5,599,684
2016-05-25 $40.14 $40.37 $40.11 $40.21 $33.94 8,510,543
2016-05-24 $39.61 $39.87 $39.58 $39.82 $33.61 4,683,082
2016-05-23 $39.46 $39.64 $39.39 $39.43 $33.28 7,446,203
2016-05-20 $39.51 $39.60 $39.42 $39.52 $33.36 9,181,360
2016-05-19 $39.17 $39.22 $38.90 $39.16 $33.06 13,545,725
2016-05-18 $40.65 $40.65 $39.25 $39.48 $33.33 36,141,382
2016-05-17 $39.92 $40.08 $39.69 $39.79 $33.59 7,790,627
2016-05-16 $39.88 $40.08 $39.82 $39.95 $33.72 2,914,185
2016-05-13 $39.91 $40.05 $39.43 $39.52 $33.36 3,169,142
2016-05-12 $40.55 $40.57 $40.07 $40.21 $33.94 4,056,902
2016-05-11 $40.35 $40.58 $40.23 $40.33 $34.04 3,660,163
2016-05-10 $40.09 $40.43 $40.02 $40.42 $34.12 5,269,877
2016-05-09 $40.10 $40.10 $39.55 $39.63 $33.45 3,788,686
2016-05-06 $39.98 $40.31 $39.92 $40.19 $33.93 3,348,966
2016-05-05 $40.47 $40.55 $40.00 $40.12 $33.87 4,341,092
2016-05-04 $40.50 $40.51 $40.07 $40.13 $33.88 6,120,285
2016-05-03 $41.10 $41.13 $40.67 $40.72 $34.37 6,784,276
2016-05-02 $41.88 $41.90 $41.60 $41.80 $35.29 6,434,120
2016-04-29 $41.95 $42.09 $41.56 $41.90 $35.37 4,567,999
2016-04-28 $42.06 $42.40 $41.97 $42.07 $35.51 2,749,884
2016-04-27 $42.09 $42.53 $41.96 $42.45 $35.83 3,735,454
2016-04-26 $42.15 $42.25 $42.01 $42.23 $35.65 4,556,563
2016-04-25 $42.03 $42.04 $41.77 $41.85 $35.33 3,176,557
2016-04-22 $42.16 $42.41 $42.01 $42.08 $35.52 4,766,588
2016-04-21 $42.63 $42.63 $42.23 $42.30 $35.71 3,531,275
2016-04-20 $42.60 $42.94 $42.46 $42.74 $36.08 4,691,255
2016-04-19 $42.68 $43.03 $42.68 $42.97 $36.27 5,783,530
2016-04-18 $41.99 $42.49 $41.89 $42.32 $35.72 5,618,712
2016-04-15 $42.25 $42.32 $42.10 $42.12 $35.56 3,320,937
2016-04-14 $42.45 $42.46 $42.26 $42.34 $35.74 5,362,891
2016-04-13 $42.43 $42.53 $42.28 $42.52 $35.89 6,655,677
2016-04-12 $41.40 $41.94 $41.20 $41.83 $35.31 6,323,781
2016-04-11 $41.33 $41.51 $41.19 $41.20 $34.78 4,374,570
2016-04-08 $40.91 $40.96 $40.62 $40.71 $34.37 3,271,081
2016-04-07 $40.36 $40.38 $39.95 $40.07 $33.83 3,770,711
2016-04-06 $40.28 $40.85 $40.14 $40.85 $34.48 4,868,518
2016-04-05 $40.51 $40.60 $40.26 $40.33 $34.04 4,394,504
2016-04-04 $41.51 $41.53 $41.05 $41.10 $34.69 3,092,868
2016-04-01 $40.84 $41.60 $40.69 $41.54 $35.07 6,531,599
2016-03-31 $41.87 $41.94 $41.55 $41.62 $35.13 4,879,066
2016-03-30 $41.84 $42.01 $41.65 $41.68 $35.18 3,197,376
2016-03-29 $40.50 $41.25 $40.39 $41.22 $34.80 2,537,148
2016-03-28 $40.63 $40.72 $40.52 $40.72 $34.37 2,133,207
2016-03-24 $40.35 $40.59 $40.16 $40.57 $34.25 3,272,281
2016-03-23 $41.04 $41.04 $40.64 $40.65 $34.31 4,143,715
2016-03-22 $41.14 $41.52 $41.08 $41.35 $34.91 3,572,179
2016-03-21 $41.26 $41.51 $41.25 $41.45 $34.99 2,636,273
2016-03-18 $41.36 $41.50 $41.27 $41.29 $34.85 4,202,037
2016-03-17 $40.78 $41.23 $40.61 $41.16 $34.75 3,778,805
2016-03-16 $39.22 $40.39 $39.15 $40.30 $34.02 4,700,393
2016-03-15 $39.50 $39.53 $39.31 $39.52 $33.36 2,298,355
2016-03-14 $40.20 $40.31 $39.98 $40.09 $33.84 3,141,847
2016-03-11 $40.06 $40.41 $40.05 $40.38 $34.09 3,771,806
2016-03-10 $39.67 $39.75 $38.98 $39.52 $33.36 6,019,402
2016-03-09 $39.41 $39.68 $39.35 $39.43 $33.28 4,582,142
2016-03-08 $39.39 $39.46 $39.07 $39.22 $33.11 6,104,502
2016-03-07 $39.55 $40.05 $39.52 $39.85 $33.64 4,727,820
2016-03-04 $39.55 $40.10 $39.46 $39.94 $33.72 7,830,284
2016-03-03 $38.77 $39.18 $38.72 $39.16 $33.06 3,624,761
2016-03-02 $38.28 $38.78 $38.24 $38.78 $32.74 5,338,009
2016-03-01 $37.76 $38.31 $37.63 $38.30 $32.33 4,321,080
2016-02-29 $37.07 $37.32 $36.97 $36.98 $31.22 7,779,501
2016-02-26 $37.25 $37.26 $36.65 $36.68 $30.96 4,238,417
2016-02-25 $36.82 $37.08 $36.61 $37.05 $31.28 5,228,455
2016-02-24 $36.41 $37.06 $36.24 $36.93 $31.17 4,996,954
2016-02-23 $37.48 $37.49 $36.95 $36.99 $31.23 3,547,833
2016-02-22 $37.47 $37.77 $37.41 $37.76 $31.88 4,645,439
2016-02-19 $36.81 $37.05 $36.70 $36.87 $31.12 4,017,627
2016-02-18 $37.33 $37.34 $36.93 $37.02 $31.25 4,327,261
2016-02-17 $36.74 $37.32 $36.74 $37.25 $31.44 5,428,764
2016-02-16 $36.46 $36.57 $36.26 $36.53 $30.84 6,888,966
2016-02-12 $35.47 $35.80 $35.32 $35.79 $30.21 4,981,932
2016-02-11 $35.13 $35.47 $34.97 $35.27 $29.77 9,592,357
2016-02-10 $36.13 $36.48 $35.83 $35.83 $30.25 9,542,251
2016-02-09 $35.60 $36.07 $35.34 $35.68 $30.12 8,753,245
2016-02-08 $36.21 $36.31 $35.74 $36.18 $30.54 8,285,118
2016-02-05 $37.02 $37.03 $36.50 $36.65 $30.94 6,399,702
2016-02-04 $37.10 $37.50 $36.85 $37.05 $31.28 9,343,438
2016-02-03 $36.29 $36.87 $35.66 $36.83 $31.09 12,832,258
2016-02-02 $36.44 $36.46 $35.82 $35.91 $30.31 7,342,660
2016-02-01 $36.84 $37.09 $36.64 $37.02 $31.25 5,276,724
2016-01-29 $36.78 $37.35 $36.66 $37.34 $31.52 7,764,150
2016-01-28 $36.29 $36.38 $35.92 $36.21 $30.57 7,631,179
2016-01-27 $35.81 $36.18 $35.45 $35.68 $30.12 6,207,731
2016-01-26 $35.53 $35.90 $35.48 $35.83 $30.25 4,285,831
2016-01-25 $35.71 $35.84 $35.33 $35.36 $29.85 6,726,364
2016-01-22 $35.84 $35.94 $35.60 $35.94 $30.34 13,047,303
2016-01-21 $34.76 $35.26 $34.44 $34.85 $29.42 7,856,633
2016-01-20 $34.62 $34.93 $33.91 $34.69 $29.28 9,857,802
2016-01-19 $35.79 $35.79 $35.18 $35.44 $29.92 6,732,290
2016-01-15 $34.97 $35.14 $34.46 $34.86 $29.43 8,378,232
2016-01-14 $35.91 $36.45 $35.67 $36.36 $30.69 8,974,538
2016-01-13 $36.73 $36.77 $35.81 $35.90 $30.30 8,054,381
2016-01-12 $36.44 $36.63 $36.03 $36.29 $30.63 7,252,925
2016-01-11 $36.59 $36.59 $35.92 $36.26 $30.61 6,296,024
2016-01-08 $36.92 $37.00 $36.23 $36.30 $30.64 8,229,543
2016-01-07 $36.99 $37.33 $36.63 $36.65 $30.94 8,851,560
2016-01-06 $37.81 $38.02 $37.64 $37.79 $31.90 6,487,095
2016-01-05 $38.55 $38.58 $38.36 $38.48 $32.48 5,367,173
2016-01-04 $38.42 $38.42 $38.04 $38.39 $32.41 6,750,871
2015-12-31 $39.51 $39.61 $39.36 $39.39 $33.25 6,550,317
2015-12-30 $39.65 $39.71 $39.42 $39.45 $33.30 5,423,185
2015-12-29 $40.10 $40.14 $39.94 $40.02 $33.78 6,215,855
2015-12-28 $39.94 $39.96 $39.76 $39.94 $33.72 4,566,129
2015-12-24 $40.15 $40.24 $40.10 $40.17 $33.91 2,660,372
2015-12-23 $40.10 $40.35 $40.04 $40.34 $34.05 8,273,832
2015-12-22 $39.57 $39.86 $39.52 $39.86 $33.65 7,572,270
2015-12-21 $39.67 $39.67 $39.29 $39.53 $33.37 6,684,296
2015-12-18 $40.01 $40.02 $39.73 $39.74 $33.09 7,148,822
2015-12-17 $40.34 $40.41 $39.87 $39.89 $33.21 7,386,043
2015-12-16 $39.96 $40.56 $39.77 $40.36 $33.61 10,536,573
2015-12-15 $39.51 $39.77 $39.47 $39.66 $33.02 8,725,507
2015-12-14 $38.86 $39.05 $38.51 $39.03 $32.50 8,865,889
2015-12-11 $38.75 $38.76 $38.42 $38.47 $32.03 7,986,055
2015-12-10 $39.73 $39.87 $39.48 $39.52 $32.91 7,570,819
2015-12-09 $40.00 $40.37 $39.70 $39.81 $33.15 7,878,699
2015-12-08 $39.82 $40.17 $39.70 $40.17 $33.45 6,626,855
2015-12-07 $40.92 $40.93 $40.52 $40.63 $33.83 6,146,079
2015-12-04 $40.77 $41.33 $40.70 $41.28 $34.37 4,102,217
2015-12-03 $41.39 $41.40 $40.85 $41.02 $34.15 6,460,200
2015-12-02 $41.48 $41.48 $41.05 $41.24 $34.34 4,595,293
2015-12-01 $41.54 $41.70 $41.46 $41.70 $34.72 5,349,098
2015-11-30 $41.20 $41.39 $41.12 $41.37 $34.45 5,823,684
2015-11-27 $41.67 $41.67 $41.34 $41.40 $34.47 1,168,450
2015-11-25 $42.24 $42.24 $42.02 $42.19 $35.13 3,440,915
2015-11-24 $42.02 $42.51 $41.95 $42.43 $35.33 4,272,255
2015-11-23 $42.40 $42.49 $42.18 $42.26 $35.19 4,648,386
2015-11-20 $42.56 $42.78 $42.49 $42.61 $35.48 6,221,985
2015-11-19 $42.14 $42.31 $42.05 $42.21 $35.15 6,256,718
2015-11-18 $41.42 $41.92 $41.35 $41.88 $34.87 6,579,235
2015-11-17 $41.61 $41.66 $41.36 $41.46 $34.52 2,969,236
2015-11-16 $40.88 $41.57 $40.83 $41.56 $34.60 4,159,701
2015-11-13 $41.18 $41.19 $40.67 $40.80 $33.97 4,418,738
2015-11-12 $41.59 $41.79 $41.29 $41.33 $34.41 2,848,849
2015-11-11 $41.95 $41.95 $41.65 $41.76 $34.77 1,921,595
2015-11-10 $41.67 $41.72 $41.45 $41.66 $34.69 3,014,990
2015-11-09 $42.23 $42.33 $41.72 $41.79 $34.80 5,295,769
2015-11-06 $42.50 $42.88 $42.28 $42.84 $35.67 3,686,979
2015-11-05 $43.34 $43.54 $43.16 $43.35 $36.10 3,520,014
2015-11-04 $43.87 $43.91 $43.22 $43.36 $36.10 3,201,490
2015-11-03 $43.01 $43.79 $43.00 $43.66 $36.35 7,663,348
2015-11-02 $42.70 $43.14 $42.66 $43.14 $35.92 3,223,583
2015-10-30 $42.59 $42.59 $42.33 $42.34 $35.25 6,246,784
2015-10-29 $42.22 $42.48 $42.19 $42.32 $35.24 2,173,724
2015-10-28 $43.22 $43.38 $42.43 $42.70 $35.55 5,599,495
2015-10-27 $43.16 $43.23 $42.99 $43.11 $35.90 2,246,232
2015-10-26 $43.71 $43.72 $43.49 $43.55 $36.26 2,124,800
2015-10-23 $43.98 $44.04 $43.74 $43.90 $36.55 2,574,283
2015-10-22 $43.29 $43.74 $43.21 $43.68 $36.37 2,967,326
2015-10-21 $43.17 $43.21 $42.80 $42.84 $35.67 5,132,735
2015-10-20 $43.36 $43.50 $43.26 $43.36 $36.10 2,635,552
2015-10-19 $43.44 $43.44 $43.22 $43.37 $36.11 2,115,285
2015-10-16 $43.68 $43.86 $43.49 $43.80 $36.47 3,911,215
2015-10-15 $43.59 $43.86 $43.33 $43.86 $36.52 4,456,516
2015-10-14 $42.77 $43.00 $42.68 $42.85 $35.68 6,945,482
2015-10-13 $42.68 $42.98 $42.46 $42.49 $35.38 2,699,193
2015-10-12 $43.48 $43.50 $43.12 $43.18 $35.95 3,111,824
2015-10-09 $43.61 $43.77 $43.23 $43.39 $36.13 3,426,641
2015-10-08 $42.68 $43.30 $42.55 $43.27 $36.03 3,301,537
2015-10-07 $42.67 $43.11 $42.57 $42.80 $35.64 4,554,920
2015-10-06 $41.77 $41.91 $41.61 $41.83 $34.83 4,459,837
2015-10-05 $41.52 $41.93 $41.49 $41.92 $34.90 5,035,358
2015-10-02 $39.92 $41.07 $39.82 $41.06 $34.19 4,119,418
2015-10-01 $40.24 $40.32 $39.84 $40.14 $33.42 4,875,932
2015-09-30 $39.75 $39.98 $39.55 $39.89 $33.21 5,799,932
2015-09-29 $38.72 $38.98 $38.56 $38.83 $32.33 4,505,801
2015-09-28 $39.16 $39.17 $38.53 $38.55 $32.10 7,536,072
2015-09-25 $40.04 $40.04 $39.39 $39.47 $32.86 4,233,196
2015-09-24 $39.14 $39.64 $38.89 $39.50 $32.89 12,972,320
2015-09-23 $40.04 $40.10 $39.63 $39.66 $33.02 3,701,156
2015-09-22 $40.16 $40.27 $39.93 $40.24 $33.51 4,125,995
2015-09-21 $41.10 $41.12 $40.81 $41.01 $34.15 6,735,923
2015-09-18 $41.23 $41.57 $40.83 $40.97 $34.11 4,046,912
2015-09-17 $41.36 $42.61 $41.36 $41.72 $34.74 3,426,706
2015-09-16 $41.45 $41.88 $41.37 $41.75 $34.76 3,181,164
2015-09-15 $40.45 $40.89 $40.39 $40.80 $33.97 3,306,672
2015-09-14 $40.38 $40.47 $40.14 $40.44 $33.67 3,349,895
2015-09-11 $40.28 $40.55 $40.17 $40.54 $33.76 3,205,909
2015-09-10 $39.98 $40.56 $39.94 $40.36 $33.61 4,343,076
2015-09-09 $40.72 $40.83 $39.89 $39.92 $33.24 5,594,879
2015-09-08 $39.92 $40.07 $39.69 $40.07 $33.36 3,342,543
2015-09-04 $39.32 $39.36 $38.62 $38.80 $32.31 4,072,489
2015-09-03 $40.05 $40.53 $39.94 $40.05 $33.35 4,627,988
2015-09-02 $39.88 $39.96 $39.48 $39.96 $33.27 3,763,297
2015-09-01 $39.88 $39.93 $39.13 $39.29 $32.71 7,089,551
2015-08-31 $40.57 $40.88 $40.27 $40.69 $33.88 6,743,217
2015-08-28 $40.88 $41.11 $40.66 $40.91 $34.06 6,177,508
2015-08-27 $40.49 $41.39 $40.36 $41.38 $34.45 9,089,577
2015-08-26 $39.25 $39.88 $38.73 $39.80 $33.14 9,908,093
2015-08-25 $38.64 $40.82 $38.47 $38.49 $32.05 12,050,559
2015-08-24 $38.91 $39.03 $36.51 $37.89 $31.55 16,638,576
2015-08-21 $40.48 $40.55 $39.68 $39.70 $33.06 6,880,886
2015-08-20 $41.20 $41.26 $40.95 $41.03 $34.16 5,252,425
2015-08-19 $41.89 $42.11 $41.37 $41.70 $34.72 5,124,796

iShares Core MSCI Emerging Markets ETF (IEMG) News Headlines

Recent iShares Core MSCI Emerging Markets ETF (IEMG) News
Similar Companies to iShares Core MSCI Emerging Markets ETF (IEMG) 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.