KraneShares CSI China Internet ETF (KWEB)

Exchange: NYSE ARCA

$47.74 ($-1.87) -3.77%

Data as of Nov. 30, 2021

Nov. 30, 2021
KraneShares CSI China Internet ETF - Daily Information
Click for more stock information on KraneShares CSI China Internet ETF.
Daily Information Data
Date Nov. 30, 2021
Open $48.83
Previous Close $47.74
High $49.12
Low $47.48
Adjusted Open $48.83
Previous Adjusted Close $47.74
Adjusted High $49.12
Adjusted Low $47.48

About KraneShares CSI China Internet ETF (KWEB)

Under normal circumstances, the Fund invests at least 80% of its total assets in equity securities of the Underlying Index and in depositary receipts representing such securities. The Underlying Index is designed to measure the equity market performance of the investable universe of publicly traded China-based companies whose primary business or businesses are in the Internet and Internet-related sectors ("China Internet Companies"), and are listed outside of Mainland China, as determined by the index provider, China Securities Index Co., Ltd. ("Index Provider"). The Index Provider treats China-based companies as including companies that: (i) are incorporated in mainland China; (ii) have their headquarters in mainland China; or (iii) derive at least 50% of its revenue from goods produced or sold, or services performed, in mainland China. The Index Provider then removes securities that during the past year had a daily average trading value of less than $1 million or a daily average market cap of less than $1 billion. China Internet Companies include, but are not limited to, companies that develop and market Internet software and/or provide Internet services; manufacture home entertainment software and educational software for home use; provide retail or commercial services primarily through the Internet; and develop and market mobile Internet software and/or provide mobile Internet services. Constituents of the Underlying Index are ranked by free-float market capitalization in U.S. Dollars and then weighted so that no constituent weighting exceeds 10% at each rebalance. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of China Internet Companies.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies.   The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund:   ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares.   ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.   ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.   ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").   ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.   Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of May 31, 2020, the Underlying Index was comprised of 51 securities of companies with a market capitalization range of approximately $381 million to $556.4 billion and an average market capitalization of approximately $36 billion. The Underlying Index is rebalanced and reconstituted semi-annually.     The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Consumer Discretionary sector (50.7%) and Communication Services sector (43.4%) represented significant portions of the Underlying Index.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares CSI China Internet ETF (KWEB)
Date Open High Low Close Adj.Close Volume
2021-10-29 $48.83 $49.12 $47.48 $47.74 $47.74 11,636,304
2021-10-28 $49.25 $49.72 $48.54 $49.61 $49.61 9,241,832
2021-10-27 $49.53 $50.73 $49.18 $49.61 $49.61 13,459,142
2021-10-26 $52.27 $52.52 $49.86 $49.99 $49.99 19,020,998
2021-10-25 $52.98 $53.12 $52.02 $52.87 $52.87 10,408,505
2021-10-22 $53.85 $54.43 $52.53 $52.78 $52.78 11,890,102
2021-10-21 $53.05 $53.83 $53.01 $53.29 $53.29 10,152,871
2021-10-20 $53.80 $54.04 $52.92 $53.46 $53.46 18,139,398
2021-10-19 $51.64 $53.13 $51.34 $52.97 $52.97 20,611,503
2021-10-18 $50.21 $51.22 $50.06 $50.82 $50.82 12,781,603
2021-10-15 $50.29 $50.71 $49.75 $50.42 $50.42 12,668,795
2021-10-14 $50.73 $51.10 $49.75 $50.11 $50.11 9,403,185
2021-10-13 $49.88 $51.20 $49.74 $50.99 $50.99 15,067,974
2021-10-12 $49.85 $50.47 $49.17 $49.22 $49.22 12,970,050
2021-10-11 $51.61 $51.61 $49.93 $49.98 $49.98 18,220,992
2021-10-08 $49.50 $50.29 $49.08 $50.09 $50.09 12,886,409
2021-10-07 $48.09 $49.65 $47.88 $49.22 $49.22 17,577,802
2021-10-06 $45.00 $46.16 $44.75 $45.95 $45.95 7,287,486
2021-10-05 $45.06 $46.27 $45.03 $46.01 $46.01 8,456,579
2021-10-04 $45.72 $45.77 $44.54 $44.83 $44.83 8,460,556
2021-10-01 $47.16 $47.50 $45.79 $46.29 $46.29 8,276,681
2021-09-30 $46.60 $47.56 $46.57 $47.32 $47.32 6,866,016
2021-09-29 $47.10 $47.52 $46.10 $46.10 $46.10 6,076,321
2021-09-28 $48.01 $48.21 $46.54 $46.95 $46.95 9,587,050
2021-09-27 $47.00 $48.16 $46.18 $48.10 $48.10 9,768,574
2021-09-24 $47.37 $47.63 $46.58 $46.93 $46.93 8,281,356
2021-09-23 $48.41 $48.61 $47.74 $48.59 $48.59 11,281,460
2021-09-22 $47.62 $49.08 $47.51 $48.45 $48.45 11,439,766
2021-09-21 $46.91 $47.32 $46.70 $47.07 $47.07 5,632,358
2021-09-20 $47.19 $47.79 $45.65 $46.34 $46.34 21,491,594
2021-09-17 $49.48 $49.81 $48.37 $48.95 $48.95 11,728,375
2021-09-16 $47.74 $48.70 $47.51 $48.47 $48.47 6,821,914
2021-09-15 $48.42 $48.66 $47.30 $48.52 $48.52 11,577,563
2021-09-14 $50.39 $50.45 $49.16 $49.32 $49.32 11,672,397
2021-09-13 $51.45 $51.47 $50.29 $50.86 $50.86 13,239,429
2021-09-10 $53.30 $53.66 $51.70 $51.86 $51.86 14,838,717
2021-09-09 $51.48 $52.76 $51.05 $52.51 $52.51 7,443,197
2021-09-08 $54.32 $54.53 $52.51 $52.92 $52.92 14,099,662
2021-09-07 $54.31 $55.30 $54.15 $54.82 $54.82 14,020,990
2021-09-03 $52.26 $52.92 $52.05 $52.69 $52.69 10,799,556
2021-09-02 $53.47 $53.50 $52.60 $52.87 $52.87 17,886,763
2021-09-01 $51.77 $53.99 $51.73 $53.52 $53.52 18,633,987
2021-08-31 $50.31 $51.03 $49.97 $51.01 $51.01 13,297,195
2021-08-30 $48.01 $49.21 $47.00 $48.99 $48.99 20,838,210
2021-08-27 $48.74 $48.75 $48.08 $48.32 $48.32 8,586,528
2021-08-26 $49.04 $49.53 $48.65 $48.82 $48.82 8,443,709
2021-08-25 $49.52 $49.69 $48.84 $49.56 $49.56 16,580,414
2021-08-24 $48.36 $50.63 $48.35 $50.45 $50.45 34,297,255
2021-08-23 $44.95 $45.53 $44.04 $45.47 $45.47 17,720,791
2021-08-20 $43.78 $45.45 $43.70 $44.09 $44.09 20,459,922
2021-08-19 $44.01 $44.44 $43.39 $43.96 $43.96 37,894,385
2021-08-18 $45.57 $46.27 $45.02 $45.71 $45.71 12,875,300
2021-08-17 $44.88 $45.77 $44.31 $44.84 $44.84 15,131,223
2021-08-16 $47.05 $47.13 $46.13 $46.28 $46.28 8,026,248
2021-08-13 $48.95 $49.15 $48.05 $48.20 $48.20 5,768,229
2021-08-12 $49.98 $49.98 $48.99 $49.24 $49.24 7,899,952
2021-08-11 $51.71 $51.71 $50.43 $50.77 $50.77 5,266,786
2021-08-10 $51.95 $52.12 $50.74 $50.93 $50.93 7,226,855
2021-08-09 $49.28 $50.82 $48.98 $50.57 $50.57 13,062,285
2021-08-06 $49.84 $49.90 $48.40 $48.67 $48.67 7,130,115
2021-08-05 $49.57 $49.83 $48.80 $49.25 $49.25 7,106,960
2021-08-04 $50.30 $51.29 $50.12 $50.44 $50.44 7,138,895
2021-08-03 $50.25 $50.35 $49.13 $49.59 $49.59 8,964,413
2021-08-02 $51.00 $52.00 $50.44 $51.67 $51.67 8,560,516
2021-07-30 $50.16 $51.18 $50.00 $50.46 $50.46 11,093,420
2021-07-29 $53.69 $53.74 $50.83 $51.80 $51.80 16,814,074
2021-07-28 $50.50 $52.72 $50.05 $52.50 $52.50 25,119,832
2021-07-27 $47.17 $48.33 $45.75 $47.65 $47.65 32,127,954
2021-07-26 $51.48 $52.67 $49.92 $49.96 $49.96 20,782,272
2021-07-23 $57.40 $57.46 $54.63 $55.28 $55.28 15,556,860
2021-07-22 $61.28 $61.39 $60.35 $60.64 $60.64 5,575,469
2021-07-21 $60.17 $61.00 $59.72 $60.94 $60.94 5,283,787
2021-07-20 $60.31 $60.88 $59.24 $60.62 $60.62 9,107,650
2021-07-19 $60.68 $60.76 $59.82 $60.56 $60.56 6,048,173
2021-07-16 $63.34 $63.58 $61.62 $61.81 $61.81 5,437,631
2021-07-15 $63.51 $64.48 $63.05 $63.52 $63.52 6,131,208
2021-07-14 $64.30 $64.52 $63.22 $63.48 $63.48 8,707,296
2021-07-13 $62.95 $64.69 $62.54 $63.76 $63.76 14,209,600
2021-07-12 $62.24 $62.42 $61.32 $61.78 $61.78 5,829,931
2021-07-09 $61.42 $62.83 $60.98 $62.64 $62.64 12,771,777
2021-07-08 $59.97 $60.38 $58.90 $60.01 $60.01 9,902,024
2021-07-07 $63.95 $63.95 $61.93 $62.09 $62.09 5,565,477
2021-07-06 $64.77 $64.96 $63.27 $63.34 $63.34 8,711,748
2021-07-02 $67.47 $67.62 $66.45 $66.80 $66.80 6,573,353
2021-07-01 $69.88 $70.03 $67.88 $68.27 $68.27 4,374,938
2021-06-30 $70.18 $70.37 $69.70 $69.78 $69.78 3,912,090
2021-06-29 $69.99 $71.07 $69.33 $70.98 $70.98 7,326,341
2021-06-28 $70.85 $71.48 $70.31 $70.61 $70.61 3,292,446
2021-06-25 $70.69 $70.78 $69.78 $70.70 $70.70 3,492,234
2021-06-24 $68.17 $69.52 $68.08 $69.37 $69.37 4,031,193
2021-06-23 $67.62 $68.36 $67.42 $67.71 $67.71 3,831,422
2021-06-22 $66.41 $66.75 $65.97 $66.41 $66.41 1,939,768
2021-06-21 $67.69 $67.76 $66.38 $66.98 $66.98 2,595,444
2021-06-18 $67.57 $68.30 $67.48 $67.77 $67.77 2,875,313
2021-06-17 $67.20 $67.99 $67.14 $67.80 $67.80 2,972,695
2021-06-16 $67.70 $68.11 $66.47 $67.04 $67.04 2,859,702
2021-06-15 $69.18 $69.37 $68.05 $68.09 $68.09 1,409,069
2021-06-14 $69.15 $69.73 $68.62 $69.51 $69.51 2,046,721
2021-06-11 $69.28 $69.68 $68.61 $69.05 $69.05 2,234,481
2021-06-10 $69.16 $69.60 $68.96 $69.43 $69.43 1,872,284
2021-06-09 $69.25 $69.93 $68.86 $68.90 $68.90 1,630,081
2021-06-08 $69.03 $69.44 $68.34 $68.85 $68.85 1,749,039
2021-06-07 $69.71 $69.71 $68.34 $68.93 $68.93 2,540,684
2021-06-04 $70.46 $70.59 $70.11 $70.43 $70.43 1,878,904
2021-06-03 $70.95 $71.18 $69.79 $69.88 $69.88 2,753,367
2021-06-02 $72.71 $73.05 $71.78 $72.19 $72.19 2,925,613
2021-06-01 $73.09 $73.54 $72.20 $73.23 $73.23 5,976,121
2021-05-28 $69.60 $70.55 $69.30 $70.40 $70.40 3,238,785
2021-05-27 $70.45 $70.46 $69.42 $70.15 $70.15 3,394,835
2021-05-26 $71.05 $71.14 $70.21 $70.35 $70.35 2,662,994
2021-05-25 $70.86 $71.22 $70.26 $70.65 $70.65 2,487,065
2021-05-24 $69.94 $70.14 $69.31 $69.56 $69.56 2,937,415
2021-05-21 $71.41 $71.42 $70.02 $70.14 $70.14 3,989,898
2021-05-20 $70.67 $71.76 $70.52 $71.58 $71.58 6,221,326
2021-05-19 $68.69 $70.55 $68.25 $70.27 $70.27 6,297,895
2021-05-18 $69.82 $70.75 $69.42 $70.12 $70.12 3,901,401
2021-05-17 $68.91 $69.31 $68.43 $69.04 $69.04 2,148,434
2021-05-14 $67.16 $68.55 $66.47 $68.41 $68.41 4,085,909
2021-05-13 $68.87 $69.20 $65.72 $66.17 $66.17 6,013,533
2021-05-12 $69.83 $70.08 $68.31 $68.68 $68.68 3,598,284
2021-05-11 $66.86 $70.04 $66.67 $69.78 $69.78 5,736,087
2021-05-10 $71.10 $71.10 $68.46 $68.59 $68.59 4,231,551
2021-05-07 $72.67 $73.68 $72.09 $72.23 $72.23 2,108,923
2021-05-06 $72.55 $73.06 $71.91 $72.56 $72.56 3,159,744
2021-05-05 $73.41 $73.50 $72.42 $72.57 $72.57 1,122,909
2021-05-04 $74.19 $74.37 $72.36 $73.04 $73.04 1,940,956
2021-05-03 $75.11 $75.93 $74.19 $74.32 $74.32 3,117,710
2021-04-30 $75.62 $76.06 $75.04 $75.14 $75.14 3,090,120
2021-04-29 $78.76 $78.85 $76.04 $76.64 $76.64 5,312,659
2021-04-28 $78.62 $79.16 $78.16 $78.58 $78.58 2,618,978
2021-04-27 $78.10 $78.82 $77.75 $78.21 $78.21 1,771,569
2021-04-26 $76.84 $77.60 $76.51 $77.57 $77.57 2,187,720
2021-04-23 $76.90 $77.97 $76.88 $77.78 $77.78 3,317,976
2021-04-22 $75.21 $76.76 $74.97 $75.89 $75.89 4,803,969
2021-04-21 $73.06 $74.91 $72.75 $74.87 $74.87 3,266,119
2021-04-20 $74.42 $74.72 $72.49 $73.39 $73.39 3,650,243
2021-04-19 $74.53 $75.07 $74.02 $74.35 $74.35 2,040,964
2021-04-16 $74.75 $74.92 $74.05 $74.74 $74.74 3,396,243
2021-04-15 $74.58 $74.83 $73.92 $74.16 $74.16 3,338,516
2021-04-14 $75.60 $75.80 $73.96 $74.05 $74.05 4,473,742
2021-04-13 $74.19 $75.70 $73.96 $75.09 $75.09 5,530,915
2021-04-12 $75.74 $75.84 $74.53 $74.96 $74.96 4,354,295
2021-04-09 $76.51 $76.53 $75.66 $75.88 $75.88 2,619,666
2021-04-08 $77.99 $78.01 $77.41 $77.61 $77.61 2,128,128
2021-04-07 $77.25 $77.50 $76.36 $76.63 $76.63 5,020,059
2021-04-06 $78.23 $80.56 $78.01 $79.75 $79.75 3,699,436
2021-04-05 $79.68 $79.68 $77.57 $77.98 $77.98 2,685,368
2021-04-01 $79.46 $80.06 $78.40 $78.59 $78.59 3,846,228
2021-03-31 $76.38 $76.91 $75.83 $76.35 $76.35 2,669,554
2021-03-30 $74.67 $76.50 $74.22 $75.83 $75.83 4,333,568
2021-03-29 $75.12 $75.51 $73.52 $74.37 $74.37 6,395,176
2021-03-26 $74.92 $76.97 $71.56 $75.59 $75.59 13,587,826
2021-03-25 $74.80 $77.04 $74.50 $74.81 $74.81 5,390,545
2021-03-24 $81.00 $81.33 $75.10 $75.18 $75.18 5,727,623
2021-03-23 $82.98 $82.98 $82.02 $82.14 $82.14 2,100,219
2021-03-22 $84.72 $84.78 $83.58 $84.20 $84.20 1,231,642
2021-03-19 $83.79 $85.19 $83.10 $85.01 $85.01 1,840,717
2021-03-18 $84.80 $84.80 $83.40 $83.51 $83.51 2,329,593
2021-03-17 $84.30 $86.14 $83.29 $85.52 $85.52 2,090,726
2021-03-16 $85.44 $86.88 $84.90 $85.51 $85.51 2,094,183
2021-03-15 $83.40 $84.63 $82.88 $84.50 $84.50 2,330,844
2021-03-12 $84.09 $84.67 $83.40 $84.37 $84.37 2,428,668
2021-03-11 $86.21 $87.53 $85.07 $87.53 $87.53 3,515,900
2021-03-10 $85.81 $85.81 $81.37 $81.97 $81.97 3,501,202
2021-03-09 $81.45 $85.01 $81.36 $84.95 $84.95 3,519,106
2021-03-08 $81.77 $81.87 $78.10 $78.27 $78.27 3,035,819
2021-03-05 $85.51 $85.60 $80.35 $84.82 $84.82 3,221,834
2021-03-04 $87.69 $87.99 $83.39 $84.77 $84.77 3,535,994
2021-03-03 $92.49 $92.82 $88.80 $89.13 $89.13 1,830,561
2021-03-02 $92.86 $93.42 $91.41 $91.47 $91.47 1,400,975
2021-03-01 $92.52 $93.55 $91.87 $93.47 $93.47 1,621,692
2021-02-26 $89.74 $90.68 $87.73 $89.79 $89.79 3,162,822
2021-02-25 $93.31 $93.86 $90.27 $90.43 $90.43 2,889,697
2021-02-24 $93.17 $93.38 $90.96 $92.99 $92.99 3,054,185
2021-02-23 $94.03 $96.41 $90.58 $95.93 $95.93 3,116,984
2021-02-22 $97.94 $98.81 $95.98 $96.10 $96.10 2,399,592
2021-02-19 $101.83 $102.94 $101.38 $101.80 $101.80 1,998,257
2021-02-18 $100.14 $100.86 $98.54 $100.68 $100.68 2,553,880
2021-02-17 $104.56 $104.94 $102.44 $103.56 $103.56 2,114,550
2021-02-16 $104.06 $104.56 $102.81 $103.53 $103.53 1,718,479
2021-02-12 $101.62 $103.15 $100.92 $102.20 $102.20 1,236,114
2021-02-11 $101.75 $102.94 $101.19 $102.29 $102.29 1,233,513
2021-02-10 $99.46 $100.76 $97.86 $99.94 $99.94 1,619,109
2021-02-09 $96.42 $98.06 $96.31 $97.76 $97.76 1,221,705
2021-02-08 $95.97 $96.14 $95.35 $95.48 $95.48 952,424
2021-02-05 $95.12 $95.83 $93.91 $95.68 $95.68 1,188,355
2021-02-04 $94.88 $94.95 $94.16 $94.51 $94.51 1,770,498
2021-02-03 $93.86 $94.37 $93.40 $93.82 $93.82 2,029,582
2021-02-02 $92.30 $92.69 $91.29 $92.52 $92.52 1,819,671
2021-02-01 $89.65 $90.87 $89.32 $90.76 $90.76 1,359,867
2021-01-29 $87.37 $88.28 $86.20 $86.79 $86.79 1,490,161
2021-01-28 $87.93 $88.60 $87.48 $88.11 $88.11 2,124,137
2021-01-27 $89.17 $90.65 $88.64 $89.01 $89.01 2,201,548
2021-01-26 $92.15 $92.35 $90.91 $91.38 $91.38 1,805,820
2021-01-25 $93.72 $95.20 $91.59 $93.04 $93.04 3,231,483
2021-01-22 $88.67 $90.49 $88.67 $90.34 $90.34 1,583,456
2021-01-21 $88.68 $89.24 $87.62 $89.12 $89.12 1,181,169
2021-01-20 $88.73 $89.44 $88.23 $89.03 $89.03 1,789,546
2021-01-19 $84.09 $85.00 $83.94 $84.96 $84.96 1,601,925
2021-01-15 $81.50 $81.71 $80.37 $80.78 $80.78 671,226
2021-01-14 $82.00 $82.34 $81.40 $81.43 $81.43 1,106,413
2021-01-13 $80.29 $81.10 $79.29 $80.50 $80.50 1,263,059
2021-01-12 $80.62 $80.70 $79.65 $79.96 $79.96 633,707
2021-01-11 $80.34 $80.73 $79.54 $79.72 $79.72 1,186,992
2021-01-08 $79.96 $82.64 $79.74 $82.59 $82.59 2,114,764
2021-01-07 $78.57 $78.96 $77.56 $78.50 $78.50 1,069,129
2021-01-06 $79.40 $79.94 $77.60 $77.76 $77.76 1,663,501
2021-01-05 $77.36 $80.06 $77.36 $80.06 $80.06 2,041,638
2021-01-04 $77.54 $77.85 $76.17 $76.61 $76.61 1,188,116
2020-12-31 $78.11 $78.11 $76.30 $76.79 $76.79 1,011,747
2020-12-30 $76.25 $77.78 $76.02 $77.58 $77.58 1,286,608
2020-12-29 $73.48 $74.94 $73.35 $74.90 $74.90 1,512,677
2020-12-28 $73.05 $73.29 $71.90 $72.21 $72.00 2,578,794
2020-12-24 $74.43 $75.20 $73.62 $74.12 $73.90 1,779,530
2020-12-23 $76.83 $76.95 $76.08 $76.73 $76.50 657,664
2020-12-22 $76.95 $77.22 $75.53 $75.57 $75.35 1,911,270
2020-12-21 $76.22 $77.49 $76.20 $76.97 $76.74 862,451
2020-12-18 $77.60 $77.77 $77.27 $77.69 $77.46 1,039,247
2020-12-17 $77.00 $77.61 $76.64 $77.60 $77.37 871,780
2020-12-16 $76.08 $76.55 $75.84 $76.41 $76.18 724,169
2020-12-15 $76.08 $76.08 $75.09 $75.68 $75.46 824,657
2020-12-14 $76.57 $76.62 $75.67 $75.78 $75.56 1,136,281
2020-12-11 $76.67 $77.44 $76.24 $76.32 $76.10 567,825
2020-12-10 $75.75 $77.35 $75.57 $77.24 $77.01 1,591,372
2020-12-09 $77.29 $77.41 $75.41 $75.75 $75.53 1,269,306
2020-12-08 $76.17 $77.00 $75.93 $76.98 $76.75 853,785
2020-12-07 $75.54 $76.42 $75.54 $75.82 $75.60 1,632,212
2020-12-04 $75.78 $75.82 $75.08 $75.38 $75.16 826,636
2020-12-03 $74.98 $75.85 $74.97 $75.20 $74.98 1,323,159
2020-12-02 $73.77 $74.24 $72.93 $74.18 $73.96 2,222,026
2020-12-01 $75.81 $75.81 $74.43 $74.65 $74.43 5,388,177
2020-11-30 $76.36 $76.45 $74.52 $75.44 $75.22 2,342,764
2020-11-27 $76.56 $77.57 $76.31 $77.54 $77.31 652,321
2020-11-25 $75.30 $75.65 $74.93 $75.43 $75.21 2,079,938
2020-11-24 $76.50 $76.64 $75.76 $76.42 $76.19 1,672,222
2020-11-23 $76.34 $76.36 $75.04 $75.54 $75.32 1,269,575
2020-11-20 $75.36 $76.32 $75.21 $76.24 $76.02 1,395,158
2020-11-19 $73.30 $75.26 $73.16 $75.04 $74.82 2,490,960
2020-11-18 $75.29 $75.29 $73.13 $73.20 $72.98 3,568,809
2020-11-17 $76.26 $76.54 $74.94 $74.96 $74.74 2,465,085
2020-11-16 $77.69 $77.93 $76.51 $76.85 $76.62 2,801,651
2020-11-13 $76.88 $77.69 $76.16 $77.37 $77.14 1,444,846
2020-11-12 $75.69 $76.27 $74.57 $74.71 $74.49 3,156,311
2020-11-11 $71.41 $73.57 $70.64 $73.45 $73.23 5,616,549
2020-11-10 $74.12 $74.13 $71.36 $72.18 $71.97 5,897,440
2020-11-09 $79.53 $79.53 $75.66 $75.79 $75.57 4,483,824
2020-11-06 $77.24 $77.83 $76.64 $77.72 $77.49 2,352,698
2020-11-05 $78.53 $78.86 $75.82 $77.33 $77.10 6,097,898
2020-11-04 $73.98 $76.95 $73.94 $76.88 $76.65 6,097,424
2020-11-03 $71.40 $72.22 $70.55 $71.92 $71.71 4,524,657
2020-11-02 $73.03 $73.09 $71.57 $72.54 $72.33 1,740,998
2020-10-30 $72.43 $72.63 $71.34 $71.83 $71.62 2,251,098
2020-10-29 $72.38 $73.75 $72.30 $73.19 $72.97 2,318,137
2020-10-28 $71.57 $71.87 $71.01 $71.45 $71.24 1,645,844
2020-10-27 $71.16 $72.59 $70.90 $72.46 $72.25 2,842,106
2020-10-26 $70.54 $71.18 $70.05 $70.81 $70.60 3,687,815
2020-10-23 $71.10 $71.16 $70.02 $70.98 $70.77 1,063,284
2020-10-22 $71.85 $71.85 $70.38 $71.10 $70.89 1,466,933
2020-10-21 $71.97 $72.36 $71.40 $71.57 $71.36 1,315,644
2020-10-20 $71.87 $72.63 $71.82 $72.28 $72.07 1,531,394
2020-10-19 $72.25 $72.80 $71.04 $71.28 $71.07 1,905,689
2020-10-16 $72.11 $72.63 $71.81 $72.21 $72.00 1,242,015
2020-10-15 $70.50 $71.54 $70.30 $71.40 $71.19 2,100,838
2020-10-14 $73.23 $73.26 $71.93 $72.07 $71.86 1,882,815
2020-10-13 $73.30 $73.40 $72.61 $73.22 $73.00 2,375,705
2020-10-12 $73.11 $73.66 $72.81 $73.39 $73.17 2,613,458
2020-10-09 $70.83 $72.08 $70.81 $72.07 $71.86 1,096,974
2020-10-08 $70.73 $70.89 $70.22 $70.61 $70.40 1,519,218
2020-10-07 $70.44 $70.71 $70.03 $70.50 $70.29 1,376,932
2020-10-06 $68.87 $70.32 $68.79 $69.56 $69.36 1,965,214
2020-10-05 $68.04 $68.29 $67.66 $68.27 $68.07 1,378,273
2020-10-02 $67.46 $68.66 $67.39 $67.63 $67.43 2,603,296
2020-10-01 $68.68 $69.22 $68.20 $68.97 $68.77 1,748,319
2020-09-30 $67.44 $68.59 $67.26 $68.18 $67.98 2,692,151
2020-09-29 $67.03 $67.14 $66.58 $66.76 $66.56 2,856,030
2020-09-28 $67.34 $67.44 $66.41 $67.25 $67.05 802,047
2020-09-25 $65.97 $66.52 $65.32 $66.44 $66.24 1,527,424
2020-09-24 $66.08 $66.88 $65.59 $66.49 $66.29 1,624,681
2020-09-23 $68.00 $68.35 $66.90 $67.18 $66.98 955,339
2020-09-22 $68.11 $68.11 $67.00 $67.80 $67.60 707,443
2020-09-21 $67.18 $67.99 $66.50 $67.95 $67.75 1,105,381
2020-09-18 $68.92 $68.92 $67.61 $68.47 $68.27 892,391
2020-09-17 $67.82 $68.75 $67.75 $68.52 $68.32 684,304
2020-09-16 $69.74 $69.74 $68.85 $69.06 $68.86 2,183,483
2020-09-15 $69.37 $69.49 $68.88 $69.25 $69.05 1,656,504
2020-09-14 $67.87 $68.57 $67.73 $68.48 $68.28 1,602,955
2020-09-11 $67.00 $67.58 $66.11 $66.81 $66.61 1,795,617
2020-09-10 $67.45 $67.66 $65.80 $65.86 $65.67 4,731,837
2020-09-09 $67.23 $67.65 $66.55 $67.49 $67.29 1,787,954
2020-09-08 $66.63 $67.45 $65.72 $66.58 $66.38 3,782,294
2020-09-04 $69.41 $69.99 $67.18 $69.75 $69.54 4,508,375
2020-09-03 $71.13 $71.25 $68.71 $69.72 $69.51 2,675,189
2020-09-02 $73.49 $73.65 $71.58 $72.58 $72.37 2,229,918
2020-09-01 $71.03 $72.89 $71.03 $72.85 $72.64 3,964,583
2020-08-31 $71.00 $71.06 $70.31 $70.33 $70.12 1,243,257
2020-08-28 $71.08 $71.98 $70.88 $71.81 $71.60 1,360,294
2020-08-27 $71.50 $71.69 $70.50 $70.89 $70.68 1,421,475
2020-08-26 $71.05 $71.26 $70.29 $71.15 $70.94 2,309,455
2020-08-25 $69.56 $70.86 $69.05 $70.80 $70.59 4,119,582
2020-08-24 $70.10 $70.22 $69.13 $69.58 $69.37 1,605,674
2020-08-21 $67.92 $68.96 $67.68 $68.52 $68.32 1,148,001
2020-08-20 $67.34 $68.25 $67.23 $68.20 $68.00 657,865
2020-08-19 $68.21 $68.37 $67.36 $67.72 $67.52 1,719,289
2020-08-18 $68.26 $68.91 $68.13 $68.64 $68.44 1,733,127
2020-08-17 $66.75 $67.57 $66.38 $67.57 $67.37 2,486,660
2020-08-14 $66.61 $66.61 $65.24 $65.73 $65.54 5,229,625
2020-08-13 $67.67 $67.85 $66.80 $66.99 $66.79 1,189,951
2020-08-12 $67.04 $67.76 $66.49 $67.67 $67.47 1,441,882
2020-08-11 $67.44 $67.78 $66.63 $66.65 $66.45 1,639,438
2020-08-10 $67.87 $68.14 $66.60 $67.21 $67.01 3,278,788
2020-08-07 $69.27 $69.77 $67.28 $67.93 $67.73 4,333,167
2020-08-06 $71.00 $71.29 $70.15 $71.27 $71.06 1,268,103
2020-08-05 $70.50 $71.24 $70.35 $71.22 $71.01 2,146,618
2020-08-04 $69.59 $69.93 $69.25 $69.93 $69.72 2,005,874
2020-08-03 $68.00 $69.15 $67.94 $68.88 $68.68 2,617,150
2020-07-31 $66.42 $67.02 $66.13 $67.02 $66.82 1,426,051
2020-07-30 $65.69 $66.16 $65.28 $66.11 $65.92 1,139,364
2020-07-29 $65.95 $66.35 $65.77 $66.13 $65.94 1,145,826
2020-07-28 $65.88 $66.02 $65.03 $65.07 $64.88 1,764,922
2020-07-27 $64.16 $65.43 $63.75 $65.37 $65.18 1,239,424
2020-07-24 $63.51 $64.56 $63.08 $64.47 $64.28 3,619,926
2020-07-23 $66.79 $66.93 $65.04 $65.31 $65.12 3,888,032
2020-07-22 $67.12 $67.35 $65.85 $66.27 $66.07 4,077,801
2020-07-21 $68.82 $69.14 $67.90 $67.99 $67.79 3,678,381
2020-07-20 $65.85 $66.85 $65.67 $66.75 $66.55 2,678,023
2020-07-17 $65.77 $65.89 $65.04 $65.38 $65.19 2,103,014
2020-07-16 $64.26 $65.21 $64.00 $64.95 $64.76 4,102,798
2020-07-15 $67.56 $67.78 $66.60 $67.00 $66.80 3,797,825
2020-07-14 $66.55 $66.97 $65.03 $66.82 $66.62 4,309,279
2020-07-13 $70.42 $70.84 $67.92 $68.03 $67.83 3,001,563
2020-07-10 $70.05 $70.23 $69.15 $69.75 $69.54 2,832,065
2020-07-09 $71.25 $71.34 $69.51 $70.62 $70.41 2,608,834
2020-07-08 $68.15 $69.18 $67.50 $69.14 $68.94 3,291,152
2020-07-07 $66.20 $66.65 $65.51 $66.00 $65.81 2,443,109
2020-07-06 $67.53 $67.91 $66.32 $66.96 $66.76 2,884,285
2020-07-02 $63.72 $64.78 $63.54 $64.35 $64.16 2,492,539
2020-07-01 $62.24 $62.59 $61.93 $62.24 $62.06 999,366
2020-06-30 $62.13 $62.61 $61.71 $61.94 $61.76 1,098,760
2020-06-29 $61.64 $62.14 $60.96 $62.00 $61.82 833,124
2020-06-26 $62.47 $62.52 $61.37 $61.83 $61.65 755,030
2020-06-25 $61.76 $62.41 $61.47 $62.38 $62.20 782,751
2020-06-24 $62.64 $62.95 $61.29 $62.16 $61.98 1,386,620
2020-06-23 $62.86 $63.34 $62.73 $63.03 $62.84 983,025
2020-06-22 $62.00 $62.02 $61.13 $61.72 $61.54 1,142,052
2020-06-19 $62.00 $62.63 $61.67 $61.72 $61.54 1,410,611
2020-06-18 $60.71 $61.39 $60.60 $61.00 $60.82 631,353
2020-06-17 $59.64 $60.91 $59.52 $60.60 $60.42 1,424,136
2020-06-16 $60.36 $60.45 $58.56 $59.34 $59.17 1,166,175
2020-06-15 $55.92 $58.25 $55.90 $58.11 $57.94 615,022
2020-06-12 $57.04 $57.43 $56.06 $57.04 $56.87 934,405
2020-06-11 $56.33 $57.00 $55.76 $55.89 $55.73 1,136,489
2020-06-10 $57.16 $57.99 $57.06 $57.82 $57.65 999,621
2020-06-09 $56.17 $56.46 $55.90 $56.35 $56.18 881,909
2020-06-08 $57.35 $57.52 $56.31 $56.68 $56.51 993,987
2020-06-05 $56.75 $57.42 $56.64 $57.22 $57.05 720,291
2020-06-04 $55.96 $56.70 $55.59 $55.85 $55.69 1,234,898
2020-06-03 $55.61 $56.52 $55.55 $56.41 $56.24 1,529,268
2020-06-02 $53.76 $55.00 $53.76 $54.90 $54.74 1,820,203
2020-06-01 $52.81 $53.67 $52.52 $53.59 $53.43 1,997,920
2020-05-29 $51.04 $52.72 $50.77 $52.61 $52.45 3,763,226
2020-05-28 $50.86 $51.27 $50.36 $50.42 $50.27 2,335,077
2020-05-27 $51.93 $51.93 $50.51 $51.21 $51.06 1,069,431
2020-05-26 $51.65 $52.44 $51.65 $51.75 $51.60 2,680,641
2020-05-22 $50.00 $50.22 $49.30 $49.58 $49.43 2,968,973
2020-05-21 $51.32 $51.92 $51.05 $51.61 $51.46 5,468,942
2020-05-20 $53.96 $53.96 $51.78 $52.67 $52.51 3,795,744
2020-05-19 $53.35 $53.99 $52.96 $52.96 $52.80 1,234,065
2020-05-18 $51.85 $53.04 $51.70 $52.87 $52.71 2,213,855
2020-05-15 $49.66 $50.69 $49.50 $50.64 $50.49 1,485,613
2020-05-14 $49.42 $50.31 $48.70 $50.28 $50.13 1,270,135
2020-05-13 $50.82 $51.30 $49.71 $50.15 $50.00 2,199,721
2020-05-12 $50.12 $51.00 $49.90 $49.96 $49.81 1,538,562
2020-05-11 $49.79 $50.08 $49.62 $49.84 $49.69 1,635,382
2020-05-08 $48.79 $49.96 $48.63 $49.90 $49.75 1,396,423
2020-05-07 $47.87 $48.13 $47.59 $48.00 $47.86 1,514,074
2020-05-06 $47.57 $48.00 $47.27 $47.38 $47.24 1,008,896
2020-05-05 $47.06 $47.63 $46.80 $46.95 $46.81 1,641,301
2020-05-04 $45.84 $46.29 $45.59 $46.04 $45.90 5,988,261
2020-05-01 $47.17 $47.23 $45.50 $45.76 $45.63 4,939,440
2020-04-30 $48.93 $49.27 $47.88 $48.34 $48.20 3,173,963
2020-04-29 $48.74 $49.18 $48.43 $49.16 $49.02 2,070,847
2020-04-28 $49.63 $49.63 $47.85 $47.92 $47.78 1,977,318
2020-04-27 $48.40 $48.87 $48.16 $48.67 $48.53 2,523,937
2020-04-24 $48.11 $48.23 $47.26 $47.75 $47.61 949,383
2020-04-23 $48.89 $48.97 $47.70 $47.84 $47.70 1,242,677
2020-04-22 $48.94 $49.10 $48.68 $48.77 $48.63 761,574
2020-04-21 $48.17 $48.48 $47.15 $47.70 $47.56 1,109,979
2020-04-20 $48.50 $49.61 $48.47 $48.95 $48.81 1,585,098
2020-04-17 $49.43 $49.43 $48.38 $48.74 $48.60 1,249,990
2020-04-16 $48.18 $49.00 $48.08 $48.85 $48.71 1,034,258
2020-04-15 $46.70 $47.71 $46.50 $47.52 $47.38 1,171,110
2020-04-14 $47.19 $47.88 $47.01 $47.38 $47.24 1,805,943
2020-04-13 $45.86 $46.34 $45.66 $46.11 $45.97 1,231,654
2020-04-09 $46.35 $47.04 $45.67 $45.93 $45.79 2,027,135
2020-04-08 $45.83 $46.22 $45.17 $45.66 $45.53 3,200,605
2020-04-07 $46.99 $47.33 $46.21 $46.50 $46.36 2,767,770
2020-04-06 $45.85 $45.99 $45.13 $45.92 $45.78 2,080,832
2020-04-03 $44.84 $44.92 $43.75 $44.01 $43.88 1,909,543
2020-04-02 $44.00 $45.10 $43.85 $44.85 $44.72 1,692,181
2020-04-01 $44.31 $45.59 $44.07 $44.17 $44.04 2,145,914
2020-03-31 $44.56 $45.75 $44.49 $45.27 $45.14 1,435,272
2020-03-30 $44.58 $44.76 $43.85 $44.43 $44.30 1,008,325
2020-03-27 $44.73 $44.88 $44.14 $44.16 $44.03 1,152,775
2020-03-26 $45.24 $46.46 $45.24 $46.45 $46.31 1,927,442
2020-03-25 $45.11 $46.27 $44.46 $45.10 $44.97 1,265,366
2020-03-24 $43.96 $44.57 $43.72 $44.44 $44.31 1,850,329
2020-03-23 $41.64 $42.21 $40.39 $41.90 $41.78 2,871,078
2020-03-20 $43.15 $43.35 $41.06 $41.41 $41.29 2,109,977
2020-03-19 $40.61 $42.26 $40.19 $41.43 $41.31 2,251,049
2020-03-18 $40.08 $41.79 $39.00 $40.62 $40.50 2,772,063
2020-03-17 $41.74 $43.19 $40.38 $42.85 $42.72 2,228,280
2020-03-16 $39.68 $43.02 $38.63 $40.37 $40.25 3,444,798
2020-03-13 $46.22 $46.38 $43.00 $44.91 $44.78 2,507,997
2020-03-12 $44.04 $44.46 $42.62 $43.36 $43.23 4,520,976
2020-03-11 $47.40 $48.15 $46.73 $47.02 $46.88 4,731,030
2020-03-10 $48.55 $48.83 $47.43 $48.77 $48.63 2,396,071
2020-03-09 $45.90 $47.93 $45.51 $47.04 $46.90 4,227,248
2020-03-06 $49.39 $49.76 $48.29 $49.01 $48.87 6,674,852
2020-03-05 $50.23 $51.17 $50.01 $50.72 $50.57 2,650,160
2020-03-04 $49.98 $50.52 $49.89 $50.43 $50.28 2,759,146
2020-03-03 $50.02 $50.61 $48.57 $49.32 $49.17 6,150,131
2020-03-02 $49.46 $49.93 $48.66 $49.91 $49.76 1,599,793
2020-02-28 $47.39 $48.96 $47.14 $48.87 $48.73 5,210,580
2020-02-27 $49.53 $50.05 $48.36 $49.00 $48.86 3,688,980
2020-02-26 $49.72 $50.75 $49.55 $50.03 $49.88 4,126,341
2020-02-25 $50.58 $50.75 $49.11 $49.30 $49.15 3,814,132
2020-02-24 $48.86 $50.02 $48.46 $49.66 $49.51 2,514,735
2020-02-21 $51.80 $51.81 $50.96 $51.21 $51.06 3,880,599
2020-02-20 $52.60 $52.80 $51.54 $51.97 $51.82 2,133,884
2020-02-19 $52.18 $52.61 $52.06 $52.59 $52.44 1,308,507
2020-02-18 $52.25 $52.25 $51.49 $51.73 $51.58 2,574,430
2020-02-14 $52.73 $52.79 $51.99 $52.23 $52.08 5,195,125
2020-02-13 $52.34 $53.00 $52.11 $52.67 $52.51 4,788,120
2020-02-12 $52.99 $53.43 $52.80 $53.39 $53.23 2,280,340
2020-02-11 $52.09 $52.97 $52.00 $52.19 $52.04 5,058,892
2020-02-10 $50.89 $51.52 $50.83 $51.49 $51.34 1,906,085
2020-02-07 $51.52 $51.60 $50.91 $51.11 $50.96 2,642,341
2020-02-06 $51.52 $51.90 $50.98 $51.68 $51.53 2,617,463
2020-02-05 $52.36 $52.50 $50.47 $50.82 $50.67 6,710,975
2020-02-04 $51.37 $51.85 $51.18 $51.44 $51.29 3,763,413
2020-02-03 $48.46 $49.77 $48.41 $49.64 $49.49 2,408,534
2020-01-31 $48.33 $48.50 $47.81 $48.09 $47.95 3,497,706
2020-01-30 $48.50 $48.88 $48.04 $48.83 $48.69 3,953,937
2020-01-29 $50.00 $50.00 $49.38 $49.72 $49.57 1,820,071
2020-01-28 $48.87 $49.37 $48.46 $49.23 $49.08 3,083,391
2020-01-27 $46.70 $48.79 $46.40 $48.31 $48.17 6,000,349
2020-01-24 $51.14 $51.26 $49.17 $49.56 $49.41 4,362,447
2020-01-23 $50.65 $51.17 $50.25 $51.11 $50.96 4,056,828
2020-01-22 $52.96 $53.15 $51.89 $51.89 $51.74 2,531,688
2020-01-21 $52.06 $52.45 $51.81 $52.24 $52.09 4,974,557
2020-01-17 $54.08 $54.08 $53.74 $53.96 $53.80 2,027,756
2020-01-16 $54.27 $54.27 $53.78 $53.89 $53.73 1,598,980
2020-01-15 $53.96 $54.18 $53.69 $53.91 $53.75 3,058,814
2020-01-14 $54.15 $54.20 $53.36 $53.79 $53.63 2,321,653
2020-01-13 $53.98 $54.77 $53.81 $54.58 $54.42 2,817,765
2020-01-10 $53.32 $53.55 $52.80 $53.07 $52.91 2,453,090
2020-01-09 $52.96 $53.08 $52.60 $52.86 $52.70 2,371,442
2020-01-08 $51.59 $52.55 $51.42 $52.23 $52.08 2,122,228
2020-01-07 $51.71 $52.06 $51.35 $51.90 $51.75 962,366
2020-01-06 $50.94 $51.45 $50.80 $51.43 $51.28 805,900
2020-01-03 $50.62 $51.69 $50.62 $51.16 $51.01 2,422,624
2020-01-02 $49.74 $51.79 $49.47 $51.72 $51.57 2,968,762
2019-12-31 $48.80 $49.00 $48.60 $48.68 $48.54 431,766
2019-12-30 $49.32 $49.32 $48.79 $48.82 $48.68 549,663
2019-12-27 $49.57 $49.68 $49.19 $49.26 $49.11 1,192,005
2019-12-26 $49.26 $49.58 $49.15 $49.53 $49.34 893,652
2019-12-24 $49.23 $49.26 $49.01 $49.11 $48.92 578,400
2019-12-23 $48.94 $49.09 $48.85 $49.02 $48.83 572,750
2019-12-20 $48.65 $48.84 $48.56 $48.81 $48.63 1,188,122
2019-12-19 $48.52 $48.63 $48.35 $48.56 $48.38 658,250
2019-12-18 $48.55 $48.65 $48.40 $48.60 $48.42 765,808
2019-12-17 $48.48 $48.60 $48.22 $48.55 $48.37 875,839
2019-12-16 $47.94 $48.23 $47.75 $48.06 $47.88 1,826,544
2019-12-13 $47.74 $48.11 $47.27 $47.28 $47.10 1,867,065
2019-12-12 $47.14 $47.77 $46.90 $47.63 $47.45 2,651,804
2019-12-11 $46.90 $47.12 $46.70 $47.05 $46.87 558,266
2019-12-10 $46.65 $46.79 $46.44 $46.63 $46.45 578,314
2019-12-09 $46.87 $47.16 $46.51 $46.51 $46.33 501,645
2019-12-06 $47.01 $47.16 $46.84 $47.05 $46.87 1,618,259
2019-12-05 $46.07 $46.62 $45.95 $46.55 $46.37 572,281
2019-12-04 $46.41 $46.41 $45.75 $45.78 $45.61 734,328
2019-12-03 $45.63 $46.09 $45.28 $46.04 $45.87 1,358,588
2019-12-02 $46.74 $46.74 $46.31 $46.53 $46.35 946,175
2019-11-29 $46.51 $46.69 $46.35 $46.60 $46.42 474,735
2019-11-27 $46.83 $47.06 $46.81 $47.06 $46.88 1,281,281
2019-11-26 $46.49 $46.63 $46.06 $46.63 $46.45 1,004,547
2019-11-25 $45.79 $46.55 $45.63 $46.50 $46.32 2,224,090
2019-11-22 $45.00 $45.37 $44.84 $45.37 $45.20 859,732
2019-11-21 $44.53 $44.78 $44.44 $44.77 $44.60 1,195,190
2019-11-20 $44.77 $44.94 $44.26 $44.52 $44.35 2,077,759
2019-11-19 $46.23 $46.31 $45.47 $45.62 $45.45 3,432,501
2019-11-18 $46.30 $46.31 $45.73 $45.75 $45.58 802,315
2019-11-15 $46.15 $46.37 $46.05 $46.20 $46.03 1,224,212
2019-11-14 $46.02 $46.02 $45.48 $45.69 $45.52 916,379
2019-11-13 $46.51 $46.67 $46.09 $46.27 $46.10 740,331
2019-11-12 $47.16 $47.34 $46.88 $46.99 $46.81 763,912
2019-11-11 $46.72 $47.29 $46.45 $47.20 $47.02 620,269
2019-11-08 $47.46 $47.75 $47.28 $47.54 $47.36 817,658
2019-11-07 $47.65 $48.05 $47.57 $47.80 $47.62 2,343,579
2019-11-06 $47.05 $47.06 $46.44 $46.66 $46.48 1,331,663
2019-11-05 $47.31 $47.31 $46.66 $46.81 $46.63 871,698
2019-11-04 $46.50 $47.28 $46.44 $47.17 $46.99 1,294,344
2019-11-01 $45.43 $45.93 $45.35 $45.63 $45.46 1,199,342
2019-10-31 $45.10 $45.15 $44.66 $44.92 $44.75 1,306,173
2019-10-30 $44.98 $45.28 $44.72 $45.27 $45.10 528,050
2019-10-29 $45.29 $45.32 $44.83 $45.04 $44.87 1,872,813
2019-10-28 $45.35 $46.02 $45.30 $45.84 $45.67 1,829,378
2019-10-25 $44.06 $44.98 $44.06 $44.84 $44.67 919,835
2019-10-24 $43.49 $44.20 $43.40 $44.20 $44.03 639,572
2019-10-23 $43.08 $43.27 $42.81 $43.20 $43.04 390,520
2019-10-22 $43.78 $43.99 $43.24 $43.27 $43.11 429,929
2019-10-21 $43.75 $44.09 $43.65 $44.09 $43.92 796,842
2019-10-18 $44.02 $44.22 $43.00 $43.11 $42.95 914,101
2019-10-17 $44.28 $44.28 $43.92 $43.96 $43.79 406,680
2019-10-16 $43.68 $44.06 $43.67 $43.99 $43.82 1,220,699
2019-10-15 $43.19 $43.93 $43.16 $43.84 $43.67 1,084,295
2019-10-14 $42.75 $43.09 $42.66 $42.81 $42.65 377,824
2019-10-11 $42.88 $43.54 $42.84 $42.99 $42.83 1,468,720
2019-10-10 $41.81 $42.39 $41.81 $42.24 $42.08 1,214,543
2019-10-09 $41.62 $41.79 $41.43 $41.58 $41.42 393,183
2019-10-08 $41.29 $41.50 $41.03 $41.03 $40.88 935,509
2019-10-07 $42.01 $42.31 $41.69 $41.83 $41.67 1,644,248
2019-10-04 $42.01 $42.35 $42.01 $42.31 $42.15 718,789
2019-10-03 $41.46 $42.17 $41.02 $42.14 $41.98 777,373
2019-10-02 $40.93 $41.30 $40.57 $41.23 $41.07 1,451,197
2019-10-01 $41.56 $41.58 $40.85 $41.13 $40.97 1,353,850
2019-09-30 $41.71 $41.71 $41.22 $41.33 $41.17 1,067,276
2019-09-27 $42.78 $43.03 $40.42 $40.98 $40.83 5,179,084
2019-09-26 $42.81 $42.97 $42.50 $42.60 $42.44 457,934
2019-09-25 $42.12 $42.91 $42.01 $42.87 $42.71 1,112,024
2019-09-24 $43.56 $43.56 $42.04 $42.13 $41.97 1,804,715
2019-09-23 $43.80 $44.02 $43.28 $43.42 $43.26 661,650
2019-09-20 $44.60 $44.72 $43.74 $44.01 $43.84 895,161
2019-09-19 $44.37 $44.80 $44.29 $44.36 $44.19 721,841
2019-09-18 $44.42 $44.52 $43.87 $44.23 $44.06 430,114
2019-09-17 $43.89 $44.39 $43.68 $44.39 $44.22 632,327
2019-09-16 $44.34 $44.52 $44.10 $44.21 $44.04 610,737
2019-09-13 $44.74 $44.94 $44.53 $44.83 $44.66 701,614
2019-09-12 $44.81 $44.92 $44.19 $44.47 $44.30 1,139,080
2019-09-11 $43.84 $44.52 $43.54 $44.50 $44.33 913,688
2019-09-10 $43.54 $43.56 $42.95 $43.49 $43.33 937,635
2019-09-09 $43.58 $43.87 $43.48 $43.85 $43.68 683,423
2019-09-06 $43.57 $43.78 $43.26 $43.56 $43.40 789,472
2019-09-05 $42.98 $43.49 $42.94 $43.44 $43.28 1,107,922
2019-09-04 $42.75 $42.92 $42.38 $42.44 $42.28 856,313
2019-09-03 $42.07 $42.38 $41.95 $41.99 $41.83 738,567
2019-08-30 $42.54 $42.64 $42.12 $42.37 $42.21 935,713
2019-08-29 $42.05 $42.44 $41.93 $42.34 $42.18 1,703,831
2019-08-28 $40.90 $41.64 $40.85 $41.54 $41.38 872,163
2019-08-27 $41.45 $41.70 $41.06 $41.23 $41.07 689,372
2019-08-26 $41.27 $41.39 $41.10 $41.25 $41.09 1,482,091
2019-08-23 $40.96 $41.76 $40.46 $40.51 $40.36 2,300,763
2019-08-22 $42.04 $42.04 $41.24 $41.46 $41.30 865,627
2019-08-21 $42.41 $42.42 $42.05 $42.16 $42.00 1,211,800
2019-08-20 $42.18 $42.24 $41.84 $41.91 $41.75 834,252
2019-08-19 $41.83 $42.22 $41.83 $42.17 $42.01 2,470,074
2019-08-16 $40.03 $40.83 $39.96 $40.79 $40.64 1,370,114
2019-08-15 $39.77 $39.89 $39.41 $39.59 $39.44 1,093,743
2019-08-14 $39.07 $39.32 $38.81 $38.95 $38.80 1,398,309
2019-08-13 $38.73 $40.42 $38.59 $40.10 $39.95 1,828,168
2019-08-12 $38.76 $39.11 $38.51 $38.90 $38.75 1,582,395
2019-08-09 $39.49 $39.59 $39.09 $39.22 $39.07 2,444,519
2019-08-08 $39.46 $39.86 $39.24 $39.86 $39.71 1,699,876
2019-08-07 $38.42 $39.01 $38.17 $38.95 $38.80 1,339,506
2019-08-06 $39.12 $39.30 $38.58 $38.69 $38.54 1,682,539
2019-08-05 $38.90 $39.00 $38.01 $38.29 $38.15 3,263,711
2019-08-02 $40.66 $40.97 $40.31 $40.50 $40.35 2,592,769
2019-08-01 $42.58 $43.09 $40.88 $41.12 $40.96 3,939,029
2019-07-31 $42.51 $42.66 $41.69 $42.22 $42.06 2,563,914
2019-07-30 $42.64 $42.79 $42.49 $42.60 $42.44 937,671
2019-07-29 $43.17 $43.29 $42.79 $43.03 $42.87 820,344
2019-07-26 $43.61 $43.74 $43.26 $43.28 $43.12 553,181
2019-07-25 $43.90 $43.90 $43.25 $43.54 $43.38 961,506
2019-07-24 $43.65 $44.15 $43.65 $44.10 $43.93 1,917,499
2019-07-23 $42.91 $43.72 $42.91 $43.66 $43.50 2,523,586
2019-07-22 $42.83 $42.95 $42.52 $42.61 $42.45 1,211,217
2019-07-19 $43.13 $43.32 $42.79 $42.83 $42.67 2,453,413
2019-07-18 $42.72 $42.81 $42.37 $42.71 $42.55 4,589,331
2019-07-17 $43.28 $43.56 $42.91 $42.91 $42.75 1,040,443
2019-07-16 $43.66 $43.84 $43.26 $43.31 $43.15 910,381
2019-07-15 $43.41 $43.70 $43.41 $43.58 $43.42 1,400,726
2019-07-12 $43.42 $43.53 $43.12 $43.19 $43.03 1,036,031
2019-07-11 $43.64 $43.75 $43.13 $43.26 $43.10 924,627
2019-07-10 $44.21 $44.34 $43.52 $43.58 $43.42 1,613,718
2019-07-09 $43.10 $43.90 $42.96 $43.89 $43.72 2,064,168
2019-07-08 $43.80 $43.80 $43.38 $43.42 $43.26 1,723,127
2019-07-05 $44.52 $44.54 $43.94 $44.34 $44.17 1,003,119
2019-07-03 $45.02 $45.02 $44.49 $44.72 $44.55 771,111
2019-07-02 $45.05 $45.18 $44.82 $45.03 $44.86 2,221,701
2019-07-01 $45.57 $45.82 $44.92 $45.02 $44.85 4,033,726
2019-06-28 $44.17 $44.17 $43.77 $43.95 $43.78 2,068,972
2019-06-27 $43.62 $44.24 $43.62 $44.14 $43.97 1,961,873
2019-06-26 $42.82 $43.37 $42.82 $43.26 $43.10 3,143,046
2019-06-25 $43.06 $43.06 $42.06 $42.21 $42.05 2,283,626
2019-06-24 $43.55 $43.59 $43.08 $43.34 $43.18 1,384,056
2019-06-21 $43.63 $43.73 $43.28 $43.36 $43.20 2,082,445
2019-06-20 $44.04 $44.36 $43.55 $43.80 $43.63 3,555,647
2019-06-19 $43.27 $43.38 $42.70 $43.14 $42.98 2,075,397
2019-06-18 $42.04 $43.46 $42.02 $43.08 $42.92 3,920,762
2019-06-17 $41.29 $41.70 $41.22 $41.54 $41.38 2,072,864
2019-06-14 $41.45 $41.50 $41.13 $41.19 $41.03 1,541,580
2019-06-13 $42.20 $42.25 $41.73 $41.88 $41.72 878,598
2019-06-12 $41.96 $42.10 $41.71 $41.87 $41.71 1,624,748
2019-06-11 $42.75 $43.17 $42.51 $42.66 $42.50 2,863,222
2019-06-10 $41.73 $42.36 $41.69 $42.00 $41.84 2,962,277
2019-06-07 $40.42 $41.31 $40.37 $41.07 $40.91 2,592,435
2019-06-06 $40.13 $40.32 $39.99 $40.20 $40.05 1,567,334
2019-06-05 $41.08 $41.10 $39.67 $40.16 $40.01 3,565,768
2019-06-04 $40.11 $40.83 $39.82 $40.82 $40.67 3,203,556
2019-06-03 $40.40 $40.51 $39.87 $40.13 $39.98 3,635,219
2019-05-31 $40.27 $40.54 $40.14 $40.31 $40.16 1,572,262
2019-05-30 $40.70 $40.91 $40.59 $40.75 $40.60 1,475,913
2019-05-29 $40.58 $40.82 $40.39 $40.72 $40.57 1,786,307
2019-05-28 $41.02 $41.34 $40.72 $40.82 $40.67 4,668,789
2019-05-24 $41.24 $41.40 $40.48 $40.51 $40.36 2,095,153
2019-05-23 $40.63 $41.05 $40.27 $40.72 $40.57 2,519,927
2019-05-22 $42.39 $42.47 $41.78 $41.91 $41.75 1,757,249
2019-05-21 $42.23 $42.75 $42.18 $42.55 $42.39 1,954,932
2019-05-20 $42.37 $42.37 $41.48 $41.58 $41.42 6,322,177
2019-05-17 $43.94 $44.07 $43.38 $43.45 $43.29 5,021,774
2019-05-16 $45.34 $45.72 $43.80 $45.30 $45.13 1,991,633
2019-05-15 $44.83 $45.30 $44.61 $45.08 $44.91 3,456,605
2019-05-14 $44.44 $44.93 $43.95 $44.83 $44.66 2,733,344
2019-05-13 $44.08 $44.36 $43.77 $43.86 $43.69 3,735,805
2019-05-10 $46.27 $46.62 $45.12 $45.85 $45.68 3,375,178
2019-05-09 $45.41 $46.34 $44.88 $46.07 $45.90 4,525,879
2019-05-08 $46.54 $46.78 $45.97 $46.51 $46.33 2,565,302
2019-05-07 $47.54 $47.66 $46.17 $46.47 $46.29 3,891,544
2019-05-06 $47.21 $48.29 $47.00 $48.03 $47.85 5,259,965
2019-05-03 $49.13 $49.69 $48.99 $49.64 $49.45 3,479,900
2019-05-02 $48.67 $49.22 $48.34 $48.72 $48.54 1,684,098
2019-05-01 $49.00 $49.60 $48.69 $48.73 $48.55 1,329,678
2019-04-30 $48.55 $49.03 $48.48 $48.75 $48.57 1,254,321
2019-04-29 $48.30 $48.74 $48.19 $48.70 $48.52 990,493
2019-04-26 $48.23 $48.33 $47.78 $48.32 $48.14 1,255,809
2019-04-25 $48.14 $48.20 $47.53 $48.15 $47.97 1,776,510
2019-04-24 $49.13 $49.13 $48.30 $48.50 $48.32 2,441,645
2019-04-23 $48.66 $49.18 $48.64 $49.13 $48.94 1,606,109
2019-04-22 $48.24 $48.72 $48.02 $48.65 $48.47 989,182
2019-04-18 $48.68 $48.82 $48.31 $48.77 $48.59 1,880,889
2019-04-17 $48.78 $48.89 $48.45 $48.68 $48.50 2,235,866
2019-04-16 $48.45 $48.55 $48.17 $48.36 $48.18 3,310,158
2019-04-15 $48.88 $48.89 $47.57 $47.80 $47.62 3,360,855
2019-04-12 $49.03 $49.35 $48.81 $49.04 $48.85 1,802,598
2019-04-11 $48.50 $48.64 $47.97 $48.11 $47.93 1,810,915
2019-04-10 $49.05 $49.10 $48.52 $48.85 $48.67 1,185,845
2019-04-09 $49.07 $49.22 $48.88 $48.93 $48.75 1,652,527
2019-04-08 $48.91 $49.34 $48.56 $49.13 $48.94 1,700,328
2019-04-05 $48.68 $49.35 $48.65 $49.20 $49.01 1,963,014
2019-04-04 $48.33 $48.68 $48.06 $48.46 $48.28 1,853,246
2019-04-03 $48.43 $48.92 $48.26 $48.46 $48.28 2,596,633
2019-04-02 $48.22 $48.23 $47.70 $47.83 $47.65 3,184,001
2019-04-01 $47.86 $48.42 $47.53 $48.27 $48.09 3,631,522
2019-03-29 $46.25 $47.10 $46.25 $47.10 $46.92 1,554,181
2019-03-28 $45.36 $45.70 $45.17 $45.67 $45.50 1,329,274
2019-03-27 $45.40 $45.71 $45.11 $45.35 $45.18 1,325,317
2019-03-26 $45.39 $45.61 $45.01 $45.17 $45.00 1,371,977
2019-03-25 $44.54 $45.29 $44.46 $45.25 $45.08 2,475,408
2019-03-22 $45.92 $46.05 $44.81 $44.86 $44.69 3,297,781
2019-03-21 $45.70 $46.45 $45.59 $46.44 $46.26 2,479,540
2019-03-20 $46.70 $46.70 $45.58 $46.19 $46.02 3,430,253
2019-03-19 $47.40 $47.54 $46.93 $47.09 $46.91 1,949,287
2019-03-18 $47.28 $47.57 $47.03 $47.30 $47.12 1,427,870
2019-03-15 $46.20 $46.75 $46.20 $46.68 $46.50 1,537,888
2019-03-14 $45.84 $45.87 $45.30 $45.60 $45.43 3,333,096
2019-03-13 $46.30 $46.50 $46.07 $46.07 $45.90 2,087,451
2019-03-12 $46.80 $46.91 $46.10 $46.55 $46.37 1,988,574
2019-03-11 $46.05 $46.94 $45.92 $46.84 $46.66 3,431,917
2019-03-08 $44.18 $45.39 $44.07 $45.14 $44.97 2,649,453
2019-03-07 $47.26 $47.44 $45.70 $45.88 $45.71 5,072,099
2019-03-06 $48.49 $48.50 $47.72 $47.78 $47.60 1,807,043
2019-03-05 $47.44 $48.61 $47.30 $48.41 $48.23 3,965,477
2019-03-04 $47.26 $47.36 $46.17 $47.03 $46.85 2,714,486
2019-03-01 $47.23 $47.23 $46.40 $46.46 $46.28 2,041,584
2019-02-28 $47.18 $47.32 $46.29 $46.84 $46.66 2,796,051
2019-02-27 $46.59 $47.11 $46.48 $46.91 $46.73 1,169,391
2019-02-26 $46.51 $46.99 $46.25 $46.86 $46.68 1,848,330
2019-02-25 $47.71 $47.74 $47.00 $47.32 $47.14 3,699,949
2019-02-22 $44.93 $46.07 $44.87 $46.07 $45.90 2,008,853
2019-02-21 $44.99 $45.00 $44.19 $44.30 $44.13 1,898,442
2019-02-20 $44.76 $45.39 $44.61 $44.92 $44.75 1,017,227
2019-02-19 $43.75 $44.59 $43.71 $44.46 $44.29 4,233,317
2019-02-15 $44.53 $44.59 $43.80 $43.86 $43.69 2,899,175
2019-02-14 $44.41 $44.75 $44.11 $44.64 $44.47 2,564,072
2019-02-13 $44.86 $45.11 $44.46 $44.47 $44.30 4,225,517
2019-02-12 $44.34 $44.67 $44.27 $44.51 $44.34 1,294,851
2019-02-11 $44.11 $44.43 $43.89 $43.93 $43.76 2,123,758
2019-02-08 $42.64 $43.38 $42.60 $43.25 $43.09 1,599,735
2019-02-07 $43.60 $43.77 $42.51 $42.86 $42.70 1,492,528
2019-02-06 $44.74 $44.78 $44.05 $44.06 $43.89 1,475,510
2019-02-05 $44.00 $44.85 $43.95 $44.82 $44.65 1,357,866
2019-02-04 $43.46 $43.99 $43.24 $43.81 $43.64 512,302
2019-02-01 $43.61 $43.98 $43.30 $43.38 $43.22 1,093,017
2019-01-31 $42.98 $43.95 $42.92 $43.79 $43.62 2,677,102
2019-01-30 $42.68 $42.81 $42.09 $42.63 $42.47 4,859,220
2019-01-29 $42.33 $42.33 $41.81 $42.04 $41.88 719,178
2019-01-28 $42.08 $42.38 $41.60 $42.21 $42.05 1,507,885
2019-01-25 $42.21 $42.89 $42.04 $42.73 $42.57 3,409,300
2019-01-24 $40.75 $41.44 $40.59 $41.40 $41.24 1,834,879
2019-01-23 $41.00 $41.09 $40.43 $40.73 $40.58 1,800,375
2019-01-22 $41.00 $41.16 $40.10 $40.37 $40.22 3,107,800
2019-01-18 $41.47 $42.09 $41.33 $41.82 $41.66 2,988,463
2019-01-17 $40.21 $41.30 $39.85 $40.85 $40.70 1,712,526
2019-01-16 $40.03 $40.75 $40.03 $40.50 $40.35 1,702,133
2019-01-15 $39.52 $40.05 $39.50 $39.69 $39.54 1,678,420
2019-01-14 $39.38 $39.40 $38.96 $39.10 $38.95 1,991,232
2019-01-11 $40.44 $40.46 $39.94 $40.26 $40.11 1,166,924
2019-01-10 $40.24 $40.95 $39.97 $40.89 $40.74 1,663,575
2019-01-09 $40.01 $41.01 $39.83 $40.73 $40.58 4,525,397
2019-01-08 $39.56 $39.65 $38.64 $39.43 $39.28 1,338,766
2019-01-07 $38.68 $39.38 $38.40 $39.29 $39.14 3,087,769
2019-01-04 $37.22 $38.85 $37.16 $38.35 $38.21 2,236,924
2019-01-03 $36.94 $37.08 $36.03 $36.20 $36.06 1,797,925
2019-01-02 $36.75 $37.71 $36.51 $37.53 $37.39 1,718,724
2018-12-31 $38.40 $38.61 $37.33 $37.50 $37.36 2,424,394
2018-12-28 $38.08 $38.33 $37.47 $37.99 $37.85 3,748,522
2018-12-27 $37.22 $37.99 $36.95 $37.91 $37.77 2,967,203
2018-12-26 $37.56 $38.10 $36.37 $38.09 $37.95 2,551,508
2018-12-24 $37.88 $38.80 $37.63 $38.08 $36.71 1,672,434
2018-12-21 $39.35 $39.67 $38.14 $38.36 $36.98 3,899,575
2018-12-20 $38.88 $39.17 $38.22 $38.58 $37.19 3,844,260
2018-12-19 $40.12 $40.54 $38.54 $38.88 $37.48 2,812,562
2018-12-18 $40.82 $40.88 $40.08 $40.17 $38.72 3,621,336
2018-12-17 $41.76 $41.76 $40.38 $40.59 $39.13 2,441,367
2018-12-14 $42.01 $42.74 $41.84 $42.09 $40.57 1,630,096
2018-12-13 $43.49 $43.61 $42.75 $42.87 $41.33 3,671,237
2018-12-12 $43.20 $43.76 $42.94 $43.16 $41.60 1,656,358
2018-12-11 $42.75 $42.99 $42.09 $42.38 $40.85 1,807,386
2018-12-10 $41.68 $42.32 $41.09 $41.83 $40.32 1,456,285
2018-12-07 $42.79 $43.59 $41.93 $42.05 $40.53 1,732,454
2018-12-06 $41.81 $43.04 $41.51 $43.00 $41.45 2,964,253
2018-12-04 $44.90 $44.99 $43.28 $43.43 $41.86 2,167,084
2018-12-03 $45.54 $45.71 $44.64 $44.91 $43.29 4,322,375
2018-11-30 $42.55 $43.61 $42.25 $43.52 $41.95 2,590,914
2018-11-29 $42.82 $42.93 $41.86 $42.37 $40.84 1,830,862
2018-11-28 $43.35 $43.58 $42.29 $43.57 $42.00 2,627,531
2018-11-27 $42.15 $42.71 $41.75 $42.58 $41.05 1,836,321
2018-11-26 $42.20 $42.80 $42.04 $42.50 $40.97 2,114,729
2018-11-23 $41.88 $41.96 $41.46 $41.49 $39.99 612,649
2018-11-21 $42.36 $43.43 $42.36 $42.81 $41.27 1,301,575
2018-11-20 $40.86 $41.59 $40.55 $41.09 $39.61 1,690,461
2018-11-19 $43.04 $43.20 $42.00 $42.10 $40.58 1,435,868
2018-11-16 $43.46 $43.66 $42.82 $43.43 $41.86 2,276,442
2018-11-15 $42.77 $44.03 $42.63 $43.83 $42.25 3,566,495
2018-11-14 $42.10 $42.93 $42.05 $42.38 $40.85 2,809,513
2018-11-13 $40.86 $42.05 $40.77 $41.29 $39.80 3,520,322
2018-11-12 $40.96 $40.96 $39.83 $40.11 $38.66 2,042,667
2018-11-09 $41.73 $41.94 $40.83 $41.23 $39.74 3,087,961
2018-11-08 $44.37 $44.48 $42.92 $43.08 $41.53 2,678,564
2018-11-07 $45.23 $45.49 $44.68 $45.46 $43.82 4,045,603
2018-11-06 $44.35 $45.12 $44.15 $44.44 $42.84 1,294,678
2018-11-05 $44.42 $44.81 $43.72 $44.20 $42.61 2,458,408
2018-11-02 $46.10 $46.30 $43.97 $44.53 $42.93 3,777,466
2018-11-01 $42.54 $45.16 $41.95 $44.97 $43.35 3,668,138
2018-10-31 $40.82 $41.94 $40.64 $41.72 $40.22 2,616,299
2018-10-30 $39.56 $39.98 $38.99 $39.96 $38.52 2,244,993
2018-10-29 $41.17 $41.32 $39.05 $39.59 $38.16 3,998,000
2018-10-26 $39.64 $41.46 $39.40 $40.86 $39.39 3,038,472
2018-10-25 $40.21 $41.38 $40.21 $41.18 $39.70 1,812,186
2018-10-24 $41.54 $41.56 $39.61 $39.64 $38.21 2,016,316
2018-10-23 $41.00 $42.07 $40.61 $41.84 $40.33 2,745,077
2018-10-22 $43.14 $43.40 $42.63 $42.96 $41.41 2,163,049
2018-10-19 $42.34 $42.54 $41.23 $41.36 $39.87 1,462,206
2018-10-18 $42.39 $42.39 $41.27 $41.38 $39.89 3,055,489
2018-10-17 $44.12 $44.13 $42.87 $42.99 $41.44 2,288,833
2018-10-16 $43.41 $44.12 $43.12 $44.09 $42.50 3,338,846
2018-10-15 $43.15 $43.52 $42.62 $43.20 $41.64 1,373,306
2018-10-12 $43.54 $44.30 $43.40 $44.20 $42.61 5,032,930
2018-10-11 $41.36 $42.60 $41.28 $42.17 $40.65 3,499,085
2018-10-10 $43.52 $43.58 $42.14 $42.14 $40.62 3,272,896
2018-10-09 $44.12 $44.50 $43.87 $43.90 $42.32 1,557,566
2018-10-08 $44.00 $44.77 $43.70 $44.63 $43.02 2,229,260
2018-10-05 $45.70 $45.76 $44.40 $44.95 $43.33 1,276,409
2018-10-04 $46.98 $47.11 $45.23 $45.55 $43.91 2,747,200
2018-10-03 $47.79 $47.97 $47.49 $47.62 $45.90 732,319
2018-10-02 $47.95 $47.95 $46.86 $47.24 $45.54 1,218,250
2018-10-01 $49.17 $49.36 $48.57 $48.69 $46.94 1,188,055
2018-09-28 $49.15 $49.30 $48.71 $48.82 $47.06 673,869
2018-09-27 $49.46 $49.65 $48.95 $49.28 $47.50 1,159,031
2018-09-26 $49.15 $50.05 $48.91 $49.46 $47.68 2,440,033
2018-09-25 $48.74 $49.04 $48.57 $48.89 $47.13 736,507
2018-09-24 $48.80 $48.80 $48.05 $48.51 $46.76 1,310,121
2018-09-21 $50.35 $50.39 $49.69 $49.71 $47.92 2,612,455
2018-09-20 $49.31 $49.66 $48.92 $49.48 $47.70 2,482,208
2018-09-19 $47.68 $48.96 $47.67 $48.78 $47.02 1,557,106
2018-09-18 $47.07 $47.66 $46.83 $47.24 $45.54 893,904
2018-09-17 $47.24 $47.72 $46.78 $46.88 $45.19 1,176,195
2018-09-14 $48.95 $49.00 $47.71 $48.01 $46.28 969,923
2018-09-13 $48.22 $49.04 $48.20 $48.78 $47.02 2,424,910
2018-09-12 $46.08 $47.11 $45.40 $46.97 $45.28 2,361,148
2018-09-11 $45.27 $46.30 $45.01 $46.27 $44.60 846,878
2018-09-10 $47.43 $47.43 $45.90 $46.03 $44.37 1,588,418
2018-09-07 $47.42 $48.35 $47.41 $47.55 $45.84 766,027
2018-09-06 $48.00 $48.52 $47.47 $47.75 $46.03 1,476,304
2018-09-05 $49.00 $49.12 $47.66 $47.74 $46.02 1,697,470
2018-09-04 $50.35 $50.39 $49.45 $49.72 $47.93 2,030,667
2018-08-31 $49.97 $50.74 $49.69 $50.69 $48.86 659,720
2018-08-30 $51.51 $51.63 $50.07 $50.23 $48.42 1,008,833
2018-08-29 $51.92 $52.17 $51.39 $52.13 $50.25 833,178
2018-08-28 $52.89 $52.89 $51.78 $52.00 $50.13 856,699
2018-08-27 $51.71 $52.69 $51.59 $52.54 $50.65 1,285,653
2018-08-24 $50.97 $51.17 $50.79 $50.96 $49.12 1,501,796
2018-08-23 $51.97 $52.20 $50.37 $50.39 $48.57 2,303,453
2018-08-22 $51.27 $51.70 $51.27 $51.57 $49.71 771,681
2018-08-21 $51.00 $51.39 $50.90 $51.06 $49.22 797,152
2018-08-20 $49.89 $50.75 $49.84 $50.50 $48.68 1,308,072
2018-08-17 $48.75 $49.77 $48.29 $49.50 $47.72 1,411,638
2018-08-16 $48.64 $49.23 $48.53 $48.76 $47.00 2,305,567
2018-08-15 $47.16 $48.04 $47.03 $47.89 $46.16 2,761,711
2018-08-14 $50.85 $50.85 $49.48 $49.56 $47.77 1,335,743
2018-08-13 $52.73 $52.94 $51.81 $51.94 $50.07 766,462
2018-08-10 $53.00 $53.30 $52.66 $53.19 $51.27 936,531
2018-08-09 $53.96 $54.21 $53.51 $53.54 $51.61 879,834
2018-08-08 $54.90 $54.95 $53.43 $53.62 $51.69 1,713,871
2018-08-07 $54.34 $54.91 $54.09 $54.57 $52.60 1,557,645
2018-08-06 $53.86 $54.23 $53.70 $53.91 $51.97 1,364,180
2018-08-03 $54.58 $54.59 $53.82 $54.01 $52.06 1,349,030
2018-08-02 $54.30 $54.66 $53.91 $54.62 $52.65 2,295,650
2018-08-01 $55.12 $56.26 $55.12 $55.30 $53.31 1,952,539
2018-07-31 $55.97 $56.21 $55.04 $55.82 $53.81 942,120
2018-07-30 $57.63 $57.63 $55.68 $56.04 $54.02 1,229,681
2018-07-27 $59.16 $59.17 $57.30 $57.79 $55.71 595,098
2018-07-26 $58.60 $59.41 $58.31 $58.79 $56.67 689,970
2018-07-25 $58.50 $60.08 $58.50 $60.08 $57.91 848,404
2018-07-24 $59.19 $59.49 $58.11 $58.26 $56.16 639,432
2018-07-23 $58.13 $58.42 $57.76 $58.14 $56.04 261,655
2018-07-20 $58.41 $58.94 $58.31 $58.53 $56.42 279,928
2018-07-19 $58.96 $59.22 $58.23 $58.26 $56.16 500,087
2018-07-18 $59.93 $60.01 $59.35 $59.64 $57.49 213,490
2018-07-17 $59.20 $60.12 $59.04 $60.04 $57.88 279,775
2018-07-16 $59.52 $59.91 $59.51 $59.77 $57.62 279,904
2018-07-13 $60.10 $60.48 $59.50 $59.63 $57.48 316,169
2018-07-12 $59.59 $60.24 $59.53 $60.22 $58.05 714,108
2018-07-11 $58.38 $59.15 $58.19 $58.73 $56.61 412,150
2018-07-10 $60.37 $60.47 $59.22 $59.50 $57.36 680,798
2018-07-09 $60.40 $60.77 $59.96 $60.60 $58.42 470,875
2018-07-06 $58.19 $59.67 $58.19 $59.60 $57.45 600,612
2018-07-05 $59.02 $59.26 $57.78 $58.29 $56.19 683,730
2018-07-03 $59.67 $59.74 $58.85 $58.96 $56.84 458,242
2018-07-02 $58.25 $59.16 $58.00 $59.09 $56.96 1,841,942
2018-06-29 $59.53 $59.99 $59.16 $59.58 $57.43 2,010,279
2018-06-28 $57.65 $58.93 $57.24 $58.85 $56.73 1,701,351
2018-06-27 $60.87 $60.98 $57.87 $57.88 $55.79 1,456,728
2018-06-26 $60.90 $61.08 $60.19 $60.61 $58.43 745,494
2018-06-25 $62.01 $62.13 $59.91 $60.44 $58.26 1,081,818
2018-06-22 $63.74 $63.89 $62.68 $63.35 $61.07 1,046,173
2018-06-21 $64.62 $64.62 $63.21 $63.25 $60.97 874,106
2018-06-20 $64.96 $64.97 $64.41 $64.92 $62.58 366,441
2018-06-19 $64.16 $64.80 $63.38 $64.24 $61.92 1,172,118
2018-06-18 $65.62 $66.12 $64.84 $66.11 $63.73 508,632
2018-06-15 $65.73 $66.27 $64.60 $66.00 $63.62 487,784
2018-06-14 $65.37 $66.38 $65.10 $66.38 $63.99 707,318
2018-06-13 $66.27 $66.27 $65.04 $65.28 $62.93 1,058,271
2018-06-12 $65.92 $66.25 $65.64 $66.00 $63.62 450,098
2018-06-11 $65.27 $65.91 $65.10 $65.42 $63.06 460,464
2018-06-08 $63.85 $65.29 $63.47 $64.99 $62.65 320,113
2018-06-07 $65.00 $65.30 $63.84 $64.43 $62.11 873,962
2018-06-06 $65.27 $65.39 $64.57 $64.80 $62.46 403,407
2018-06-05 $64.71 $65.12 $64.45 $64.83 $62.49 541,472
2018-06-04 $63.64 $64.46 $63.62 $64.35 $62.03 856,968
2018-06-01 $61.97 $63.52 $61.97 $63.26 $60.98 1,135,303
2018-05-31 $61.33 $61.86 $61.15 $61.55 $59.33 864,730
2018-05-30 $60.48 $61.20 $60.34 $61.12 $58.92 284,672
2018-05-29 $60.18 $60.80 $59.94 $60.31 $58.14 681,566
2018-05-25 $60.41 $60.50 $60.17 $60.26 $58.09 285,381
2018-05-24 $60.78 $61.14 $59.95 $60.41 $58.23 336,822
2018-05-23 $59.65 $60.56 $59.60 $60.45 $58.27 349,528
2018-05-22 $60.16 $60.44 $60.01 $60.16 $57.99 398,259
2018-05-21 $60.84 $61.00 $59.71 $59.92 $57.76 502,133
2018-05-18 $60.62 $60.91 $60.06 $60.11 $57.94 245,937
2018-05-17 $60.86 $61.65 $60.66 $60.96 $58.76 825,913
2018-05-16 $61.01 $61.60 $60.82 $61.52 $59.30 1,812,478
2018-05-15 $60.44 $60.62 $59.80 $60.51 $58.33 1,216,081
2018-05-14 $61.79 $62.71 $61.79 $62.17 $59.93 350,807
2018-05-11 $62.16 $62.25 $61.16 $61.51 $59.29 296,576
2018-05-10 $61.10 $62.42 $61.10 $62.02 $59.78 511,981
2018-05-09 $61.00 $61.00 $60.17 $60.65 $58.46 543,055
2018-05-08 $60.70 $61.24 $60.21 $61.17 $58.97 417,823
2018-05-07 $59.16 $60.70 $59.15 $60.50 $58.32 539,178
2018-05-04 $58.24 $59.39 $58.03 $59.21 $57.08 297,313
2018-05-03 $58.90 $58.90 $57.58 $58.55 $56.44 404,236
2018-05-02 $59.12 $59.52 $58.87 $58.99 $56.86 532,795
2018-05-01 $58.53 $59.00 $58.29 $58.87 $56.75 319,862
2018-04-30 $58.50 $59.15 $58.33 $58.81 $56.69 349,107
2018-04-27 $58.57 $58.71 $57.58 $58.33 $56.23 367,166
2018-04-26 $57.31 $57.88 $57.31 $57.78 $55.70 520,820
2018-04-25 $57.72 $57.96 $56.30 $57.06 $55.00 520,724
2018-04-24 $59.50 $59.79 $57.55 $57.98 $55.89 543,008
2018-04-23 $59.50 $59.58 $58.60 $58.72 $56.60 346,021
2018-04-20 $59.91 $59.92 $59.09 $59.38 $57.24 759,445
2018-04-19 $60.76 $60.76 $60.03 $60.32 $58.15 429,842
2018-04-18 $60.75 $61.00 $60.02 $60.50 $58.32 665,553
2018-04-17 $59.78 $61.00 $59.67 $60.75 $58.56 629,786
2018-04-16 $59.35 $59.65 $58.95 $59.47 $57.33 257,079
2018-04-13 $61.00 $61.03 $59.02 $59.32 $57.18 606,363
2018-04-12 $61.27 $61.52 $60.76 $60.95 $58.75 296,921
2018-04-11 $61.12 $61.98 $60.75 $61.33 $59.12 371,638
2018-04-10 $61.36 $61.65 $60.72 $61.39 $59.18 597,083
2018-04-09 $59.98 $61.12 $59.54 $59.97 $57.81 346,695
2018-04-06 $59.46 $60.37 $58.72 $59.00 $56.87 360,444
2018-04-05 $60.63 $61.09 $60.00 $60.49 $58.31 262,170
2018-04-04 $57.88 $60.15 $57.56 $60.12 $57.95 719,668
2018-04-03 $60.37 $60.73 $59.23 $59.73 $57.58 302,890
2018-04-02 $61.17 $61.21 $59.13 $59.82 $57.66 899,354
2018-03-29 $60.16 $61.70 $60.09 $61.43 $59.22 820,924
2018-03-28 $60.94 $61.13 $59.42 $60.10 $57.93 711,529
2018-03-27 $64.31 $64.67 $60.87 $61.18 $58.98 764,078
2018-03-26 $63.94 $64.14 $62.21 $63.94 $61.64 589,537
2018-03-23 $63.25 $63.77 $62.01 $62.08 $59.84 497,380
2018-03-22 $65.08 $65.16 $62.67 $63.06 $60.79 1,387,111
2018-03-21 $67.04 $67.60 $66.68 $67.15 $64.73 452,631
2018-03-20 $66.46 $67.54 $66.45 $67.50 $65.07 576,117
2018-03-19 $66.45 $66.83 $65.51 $66.03 $63.65 489,316
2018-03-16 $67.00 $67.13 $66.66 $67.03 $64.61 409,591
2018-03-15 $67.26 $67.36 $66.56 $67.13 $64.71 374,770
2018-03-14 $66.49 $66.97 $65.90 $66.42 $64.03 434,064
2018-03-13 $67.80 $67.80 $65.74 $65.81 $63.44 626,201
2018-03-12 $67.76 $68.00 $67.03 $67.36 $64.93 978,595
2018-03-09 $66.39 $67.20 $66.04 $67.18 $64.76 757,011
2018-03-08 $66.00 $66.38 $65.29 $65.74 $63.37 228,679
2018-03-07 $64.30 $65.60 $64.20 $65.51 $63.15 431,868
2018-03-06 $65.12 $65.18 $63.97 $64.74 $62.41 305,420
2018-03-05 $63.19 $64.21 $62.74 $64.03 $61.72 317,456
2018-03-02 $62.00 $64.02 $61.27 $63.99 $61.68 476,980
2018-03-01 $64.18 $64.45 $62.18 $62.83 $60.57 464,461
2018-02-28 $64.17 $64.30 $63.26 $63.40 $61.12 412,827
2018-02-27 $65.17 $65.48 $63.75 $63.79 $61.49 646,327
2018-02-26 $66.63 $66.75 $65.53 $65.76 $63.39 695,521
2018-02-23 $65.44 $66.51 $65.17 $66.50 $64.10 452,400
2018-02-22 $65.54 $65.73 $64.38 $64.65 $62.32 566,495
2018-02-21 $65.56 $66.46 $65.00 $65.24 $62.89 683,540
2018-02-20 $64.08 $65.20 $63.85 $64.81 $62.47 1,533,921
2018-02-16 $64.91 $65.11 $64.08 $64.22 $61.91 454,047
2018-02-15 $65.14 $65.59 $63.77 $65.01 $62.67 825,695
2018-02-14 $61.61 $64.27 $61.58 $64.26 $61.94 1,331,880
2018-02-13 $60.31 $61.71 $60.10 $61.47 $59.25 948,009
2018-02-12 $59.33 $60.13 $58.76 $59.98 $57.82 1,024,424
2018-02-09 $57.92 $58.80 $56.02 $58.52 $56.41 1,015,530
2018-02-08 $60.27 $60.67 $57.25 $57.32 $55.25 867,814
2018-02-07 $60.56 $61.27 $59.94 $59.96 $57.80 599,927
2018-02-06 $58.86 $61.47 $58.09 $61.32 $59.11 997,770
2018-02-05 $61.69 $63.46 $60.36 $60.49 $58.31 1,232,831
2018-02-02 $64.36 $64.42 $62.48 $62.52 $60.27 755,562
2018-02-01 $64.74 $65.89 $64.31 $64.57 $62.24 734,631
2018-01-31 $66.51 $66.71 $65.71 $66.05 $63.67 551,482
2018-01-30 $65.80 $65.80 $64.76 $65.35 $62.99 856,352
2018-01-29 $67.94 $67.99 $67.09 $67.09 $64.67 624,390
2018-01-26 $67.43 $68.39 $67.40 $68.34 $65.88 1,039,181
2018-01-25 $66.25 $67.00 $65.85 $66.84 $64.43 823,893
2018-01-24 $66.22 $66.95 $65.40 $66.15 $63.77 1,250,951
2018-01-23 $65.40 $65.97 $65.06 $65.95 $63.57 453,076
2018-01-22 $65.11 $65.44 $64.66 $65.32 $62.97 544,121
2018-01-19 $65.22 $65.42 $64.80 $65.11 $62.76 320,680
2018-01-18 $64.95 $65.00 $64.35 $64.73 $62.40 769,509
2018-01-17 $64.25 $65.02 $63.88 $64.81 $62.47 555,042
2018-01-16 $64.72 $65.40 $63.49 $63.74 $61.44 681,887
2018-01-12 $63.91 $64.24 $63.70 $64.08 $61.77 453,289
2018-01-11 $63.49 $63.66 $63.28 $63.65 $61.36 323,393
2018-01-10 $63.60 $63.68 $62.92 $63.34 $61.06 417,567
2018-01-09 $64.53 $64.70 $63.68 $64.23 $61.92 511,193
2018-01-08 $63.44 $64.25 $63.41 $64.15 $61.84 945,891
2018-01-05 $62.61 $63.40 $62.58 $63.39 $61.11 530,339
2018-01-04 $62.25 $62.61 $61.92 $62.28 $60.04 629,118
2018-01-03 $61.85 $61.93 $61.37 $61.69 $59.47 604,545
2018-01-02 $59.28 $61.37 $59.28 $61.32 $59.11 780,133
2017-12-29 $58.92 $58.92 $58.42 $58.61 $56.50 186,053
2017-12-28 $59.11 $59.18 $58.52 $58.57 $56.46 129,081
2017-12-27 $58.54 $59.01 $58.30 $58.78 $56.66 278,478
2017-12-26 $58.77 $58.89 $58.10 $58.49 $56.38 158,510
2017-12-22 $59.09 $59.16 $58.63 $58.87 $56.75 165,839
2017-12-21 $58.53 $59.25 $58.41 $58.98 $56.85 417,328
2017-12-20 $58.48 $58.58 $57.63 $58.10 $56.01 177,142
2017-12-19 $58.77 $59.00 $58.27 $58.41 $56.31 560,041
2017-12-18 $58.48 $59.07 $58.29 $59.00 $56.55 870,492
2017-12-15 $56.69 $56.96 $56.15 $56.93 $54.56 2,899,762
2017-12-14 $56.97 $57.12 $56.36 $56.44 $54.09 437,172
2017-12-13 $56.25 $57.30 $56.21 $57.17 $54.79 736,770
2017-12-12 $56.47 $56.55 $55.52 $55.76 $53.44 1,275,360
2017-12-11 $56.39 $57.07 $56.30 $57.06 $54.69 574,455
2017-12-08 $56.51 $56.97 $55.75 $55.81 $53.49 1,437,965
2017-12-07 $54.98 $55.70 $54.78 $55.39 $53.09 346,808
2017-12-06 $54.00 $54.96 $53.99 $54.82 $52.54 417,934
2017-12-05 $54.60 $55.36 $54.01 $54.87 $52.59 754,594
2017-12-04 $56.54 $56.64 $54.54 $55.02 $52.73 688,753
2017-12-01 $55.97 $56.43 $55.49 $55.65 $53.34 816,535
2017-11-30 $57.19 $57.23 $56.39 $56.65 $54.29 411,303
2017-11-29 $58.74 $58.74 $56.05 $56.98 $54.61 1,202,692
2017-11-28 $59.61 $59.70 $58.73 $58.95 $56.50 671,640
2017-11-27 $60.35 $60.40 $59.34 $59.35 $56.88 868,905
2017-11-24 $60.72 $60.84 $60.30 $60.53 $58.01 314,514
2017-11-22 $61.39 $61.59 $61.13 $61.26 $58.71 814,927
2017-11-21 $61.15 $61.57 $60.96 $61.11 $58.57 712,411
2017-11-20 $60.58 $61.00 $60.39 $60.57 $58.05 868,594
2017-11-17 $60.06 $60.48 $59.82 $60.12 $57.62 297,497
2017-11-16 $59.08 $59.98 $59.01 $59.84 $57.35 620,632
2017-11-15 $57.52 $58.61 $56.99 $58.57 $56.13 640,821
2017-11-14 $58.73 $58.99 $57.63 $57.91 $55.50 448,885
2017-11-13 $58.50 $59.15 $58.29 $58.99 $56.54 453,521
2017-11-10 $58.87 $58.93 $58.12 $58.21 $55.79 337,697
2017-11-09 $59.11 $59.11 $58.14 $58.79 $56.35 290,248
2017-11-08 $58.81 $59.29 $58.50 $59.23 $56.77 562,078
2017-11-07 $58.71 $59.03 $58.48 $58.77 $56.33 546,678
2017-11-06 $58.00 $58.69 $58.00 $58.67 $56.23 543,771
2017-11-03 $57.16 $57.61 $57.01 $57.47 $55.08 402,505
2017-11-02 $57.34 $57.63 $56.64 $56.92 $54.55 958,881
2017-11-01 $57.23 $57.46 $56.86 $57.05 $54.68 634,558
2017-10-31 $55.94 $56.56 $55.80 $56.52 $54.17 550,150
2017-10-30 $55.77 $56.41 $55.37 $55.55 $53.24 450,629
2017-10-27 $55.70 $55.72 $54.98 $55.67 $53.36 1,643,788
2017-10-26 $56.52 $56.52 $55.62 $55.72 $53.40 700,586
2017-10-25 $58.26 $58.41 $56.23 $56.66 $54.30 955,606
2017-10-24 $58.22 $58.41 $57.89 $57.91 $55.50 423,048
2017-10-23 $58.80 $58.80 $58.04 $58.07 $55.66 286,731
2017-10-20 $59.11 $59.22 $58.42 $58.52 $56.09 240,290
2017-10-19 $58.95 $59.25 $58.00 $58.56 $56.12 704,796
2017-10-18 $59.95 $60.21 $59.60 $60.12 $57.62 546,708
2017-10-17 $60.52 $60.52 $59.43 $59.43 $56.96 523,222
2017-10-16 $59.89 $60.47 $59.55 $60.41 $57.90 741,993
2017-10-13 $58.85 $59.55 $58.63 $59.27 $56.81 276,583
2017-10-12 $58.97 $59.01 $58.36 $58.46 $56.03 511,265
2017-10-11 $58.78 $59.15 $58.68 $58.91 $56.46 354,035
2017-10-10 $58.66 $59.30 $58.66 $59.10 $56.64 349,813
2017-10-09 $58.44 $58.60 $58.09 $58.40 $55.97 332,789
2017-10-06 $57.94 $58.32 $57.75 $58.30 $55.88 143,282
2017-10-05 $58.27 $58.41 $57.90 $58.19 $55.77 428,494
2017-10-04 $58.28 $58.38 $57.84 $58.02 $55.61 231,964
2017-10-03 $57.89 $58.35 $57.84 $58.28 $55.86 403,934
2017-10-02 $57.46 $57.62 $57.02 $57.33 $54.95 407,736
2017-09-29 $56.70 $57.07 $56.69 $56.92 $54.55 356,392
2017-09-28 $56.25 $56.63 $55.97 $56.44 $54.09 1,063,190
2017-09-27 $56.63 $56.87 $56.44 $56.72 $54.36 582,557
2017-09-26 $56.33 $56.91 $55.90 $56.17 $53.83 685,168
2017-09-25 $57.85 $57.85 $55.50 $55.82 $53.50 751,712
2017-09-22 $57.88 $58.29 $57.74 $58.24 $55.82 154,459
2017-09-21 $58.94 $58.94 $57.50 $58.07 $55.66 331,283
2017-09-20 $59.19 $59.42 $58.12 $58.70 $56.26 333,270
2017-09-19 $59.25 $59.47 $58.70 $58.94 $56.49 700,561
2017-09-18 $59.09 $59.35 $58.83 $59.20 $56.74 428,823
2017-09-15 $58.74 $58.93 $58.31 $58.64 $56.20 342,186
2017-09-14 $58.64 $59.04 $58.26 $58.71 $56.27 446,533
2017-09-13 $58.31 $58.95 $58.20 $58.68 $56.24 701,832
2017-09-12 $58.19 $58.38 $57.62 $58.30 $55.87 931,832
2017-09-11 $57.15 $57.75 $57.15 $57.65 $55.25 331,261
2017-09-08 $57.04 $57.26 $56.48 $56.51 $54.16 278,108
2017-09-07 $56.30 $57.17 $56.20 $57.10 $54.73 317,811
2017-09-06 $56.07 $56.51 $55.76 $56.21 $53.87 437,726
2017-09-05 $56.38 $56.39 $55.26 $55.87 $53.55 502,922
2017-09-01 $56.54 $56.78 $56.05 $56.67 $54.31 504,275
2017-08-31 $55.84 $56.20 $55.53 $56.19 $53.85 587,727
2017-08-30 $54.81 $55.51 $54.77 $55.43 $53.12 540,822
2017-08-29 $53.30 $54.69 $53.15 $54.54 $52.27 654,548
2017-08-28 $55.48 $55.51 $53.98 $54.24 $51.98 1,549,270
2017-08-25 $56.79 $56.79 $55.36 $55.39 $53.09 553,236
2017-08-24 $56.77 $56.95 $56.19 $56.39 $54.05 420,935
2017-08-23 $56.25 $56.91 $56.00 $56.88 $54.51 337,956
2017-08-22 $56.21 $56.38 $55.84 $56.31 $53.97 855,388
2017-08-21 $55.60 $56.33 $55.50 $56.26 $53.92 576,281
2017-08-18 $54.83 $55.47 $54.37 $55.16 $52.87 488,779
2017-08-17 $55.77 $55.77 $54.65 $54.65 $52.38 530,683
2017-08-16 $55.72 $56.06 $55.60 $55.75 $53.43 581,862
2017-08-15 $55.25 $55.27 $54.69 $54.93 $52.65 249,244
2017-08-14 $55.07 $55.31 $54.88 $55.22 $52.92 459,961
2017-08-11 $53.45 $54.49 $53.16 $54.42 $52.16 562,609
2017-08-10 $55.96 $55.96 $54.05 $54.23 $51.97 669,678
2017-08-09 $55.73 $56.40 $55.19 $56.40 $54.05 305,458
2017-08-08 $56.18 $56.54 $55.92 $56.19 $53.85 432,417
2017-08-07 $54.56 $55.74 $54.56 $55.69 $53.37 335,844
2017-08-04 $54.08 $54.36 $53.93 $54.25 $51.99 251,063
2017-08-03 $53.25 $53.86 $52.91 $53.78 $51.54 159,453
2017-08-02 $54.46 $54.46 $52.71 $53.27 $51.05 874,355
2017-08-01 $54.60 $54.60 $53.99 $54.28 $52.02 421,286
2017-07-31 $54.29 $54.64 $53.86 $54.20 $51.95 234,603
2017-07-28 $52.89 $54.05 $52.58 $53.88 $51.64 248,075
2017-07-27 $53.76 $54.05 $51.70 $52.75 $50.56 498,462
2017-07-26 $52.69 $53.23 $52.50 $53.21 $51.00 265,038
2017-07-25 $52.58 $52.67 $52.17 $52.57 $50.38 171,894
2017-07-24 $52.08 $52.51 $52.00 $52.44 $50.26 501,301
2017-07-21 $51.81 $51.87 $51.46 $51.84 $49.68 78,829
2017-07-20 $52.07 $52.13 $51.63 $51.80 $49.65 214,659
2017-07-19 $52.38 $52.54 $51.92 $52.04 $49.88 624,207
2017-07-18 $50.49 $51.39 $50.21 $51.37 $49.23 436,593
2017-07-17 $51.09 $51.09 $50.33 $50.58 $48.48 532,311
2017-07-14 $50.43 $51.04 $50.32 $50.96 $48.84 172,503
2017-07-13 $50.29 $50.51 $49.96 $50.24 $48.15 246,967
2017-07-12 $49.59 $50.18 $49.55 $50.13 $48.04 222,308
2017-07-11 $48.90 $49.14 $48.58 $49.11 $47.07 266,094
2017-07-10 $47.97 $48.65 $47.90 $48.52 $46.50 149,591
2017-07-07 $47.69 $47.89 $47.55 $47.75 $45.76 87,394
2017-07-06 $47.75 $47.88 $47.45 $47.55 $45.57 103,719
2017-07-05 $47.78 $48.13 $47.49 $47.96 $45.97 98,313
2017-07-03 $48.22 $48.25 $47.64 $47.86 $45.87 272,422
2017-06-30 $48.03 $48.07 $47.44 $47.90 $45.91 173,238
2017-06-29 $48.53 $48.54 $47.45 $47.93 $45.94 170,161
2017-06-28 $48.70 $48.81 $48.01 $48.78 $46.75 108,170
2017-06-27 $49.30 $49.42 $48.37 $48.42 $46.41 131,436
2017-06-26 $49.75 $50.04 $48.92 $49.26 $47.21 174,427
2017-06-23 $49.00 $49.33 $48.89 $49.30 $47.25 107,537
2017-06-22 $48.63 $49.10 $48.44 $48.88 $46.85 251,336
2017-06-21 $48.47 $49.04 $48.30 $48.99 $46.95 288,198
2017-06-20 $48.65 $48.66 $48.21 $48.25 $46.24 551,732
2017-06-19 $47.93 $48.62 $47.82 $48.60 $46.58 351,874
2017-06-16 $47.30 $47.39 $46.96 $47.23 $45.27 199,375
2017-06-15 $47.30 $47.30 $46.60 $47.15 $45.19 283,056
2017-06-14 $48.65 $48.65 $47.50 $47.70 $45.72 208,613
2017-06-13 $48.93 $49.05 $48.00 $48.24 $46.23 298,023
2017-06-12 $48.50 $48.92 $47.63 $48.43 $46.42 267,951
2017-06-09 $50.43 $50.55 $48.00 $48.77 $46.74 593,477
2017-06-08 $51.25 $51.33 $49.53 $50.18 $48.09 873,382
2017-06-07 $48.91 $49.69 $48.90 $49.66 $47.59 238,530
2017-06-06 $48.55 $49.21 $48.55 $48.86 $46.83 268,775
2017-06-05 $48.39 $48.91 $48.39 $48.65 $46.63 238,316
2017-06-02 $48.48 $48.58 $48.21 $48.37 $46.36 133,635
2017-06-01 $47.80 $48.37 $47.67 $48.32 $46.31 198,896
2017-05-31 $48.19 $48.30 $47.51 $47.63 $45.65 236,801
2017-05-30 $49.12 $49.21 $48.20 $48.37 $46.36 488,282
2017-05-26 $49.13 $49.33 $48.95 $49.12 $47.08 216,843
2017-05-25 $49.22 $49.30 $48.72 $49.07 $47.03 421,033
2017-05-24 $49.12 $49.15 $48.58 $48.72 $46.69 310,453
2017-05-23 $50.18 $50.18 $49.01 $49.11 $47.07 528,596
2017-05-22 $49.93 $50.19 $49.71 $49.98 $47.90 804,126
2017-05-19 $48.77 $49.51 $48.68 $49.37 $47.32 262,684
2017-05-18 $47.62 $48.37 $47.10 $48.23 $46.22 240,795
2017-05-17 $48.74 $48.81 $48.01 $48.01 $46.01 365,072
2017-05-16 $47.99 $49.29 $47.99 $49.20 $47.15 449,968
2017-05-15 $47.78 $47.88 $47.51 $47.65 $45.67 323,764
2017-05-12 $47.29 $47.61 $47.20 $47.58 $45.60 162,338
2017-05-11 $47.13 $47.30 $46.46 $47.09 $45.13 195,694
2017-05-10 $46.85 $47.36 $46.60 $47.30 $45.33 237,689
2017-05-09 $46.34 $46.94 $46.20 $46.74 $44.80 577,171
2017-05-08 $45.47 $45.83 $45.36 $45.70 $43.80 359,123
2017-05-05 $44.89 $45.11 $44.62 $45.09 $43.21 199,310
2017-05-04 $44.88 $44.88 $44.47 $44.81 $42.95 240,750
2017-05-03 $45.34 $45.36 $44.76 $44.97 $43.10 118,379
2017-05-02 $45.37 $45.58 $45.27 $45.36 $43.47 216,984
2017-05-01 $44.94 $45.38 $44.89 $45.26 $43.38 125,543
2017-04-28 $45.13 $45.13 $44.59 $44.87 $43.00 101,145
2017-04-27 $44.88 $45.34 $44.85 $45.13 $43.25 146,001
2017-04-26 $44.73 $44.73 $44.45 $44.62 $42.76 141,654
2017-04-25 $44.43 $44.92 $44.40 $44.80 $42.94 183,886
2017-04-24 $44.00 $44.16 $43.88 $44.02 $42.19 239,543
2017-04-21 $43.11 $43.58 $43.11 $43.54 $41.73 99,444
2017-04-20 $42.85 $43.35 $42.85 $43.26 $41.46 225,730
2017-04-19 $42.39 $42.77 $42.32 $42.41 $40.65 83,328
2017-04-18 $42.09 $42.40 $41.88 $42.13 $40.38 132,711
2017-04-17 $42.19 $42.43 $42.18 $42.41 $40.65 109,915
2017-04-13 $42.22 $42.61 $42.18 $42.19 $40.44 91,908
2017-04-12 $42.49 $42.61 $42.28 $42.31 $40.55 97,337
2017-04-11 $42.72 $42.98 $42.14 $42.38 $40.62 98,026
2017-04-10 $42.25 $42.90 $42.25 $42.76 $40.98 145,505
2017-04-07 $42.36 $42.46 $41.90 $42.31 $40.55 69,852
2017-04-06 $41.95 $42.44 $41.95 $42.36 $40.60 70,991
2017-04-05 $42.36 $42.59 $41.98 $42.05 $40.30 81,302
2017-04-04 $42.84 $42.84 $42.15 $42.31 $40.55 194,408
2017-04-03 $42.48 $42.87 $42.46 $42.77 $40.99 79,501
2017-03-31 $42.36 $42.46 $42.14 $42.34 $40.58 68,861
2017-03-30 $42.58 $42.63 $42.27 $42.34 $40.58 153,491
2017-03-29 $42.52 $42.68 $42.26 $42.63 $40.86 75,762
2017-03-28 $42.45 $42.60 $42.33 $42.40 $40.64 75,455
2017-03-27 $42.10 $42.48 $41.74 $42.41 $40.65 124,542
2017-03-24 $42.38 $42.68 $42.20 $42.41 $40.65 102,156
2017-03-23 $41.88 $42.27 $41.83 $42.13 $40.38 84,840
2017-03-22 $41.51 $41.85 $41.37 $41.85 $40.11 35,452
2017-03-21 $42.99 $43.04 $41.43 $41.49 $39.76 346,849
2017-03-20 $42.73 $42.93 $42.59 $42.84 $41.06 166,191
2017-03-17 $42.54 $42.69 $42.26 $42.48 $40.71 118,194
2017-03-16 $42.19 $42.48 $42.19 $42.41 $40.65 113,256
2017-03-15 $41.83 $41.97 $41.45 $41.87 $40.13 251,427
2017-03-14 $41.70 $41.72 $41.27 $41.60 $39.87 107,089
2017-03-13 $41.32 $41.81 $41.15 $41.73 $39.99 353,771
2017-03-10 $40.78 $40.97 $40.75 $40.93 $39.23 58,144
2017-03-09 $40.76 $40.87 $40.33 $40.51 $38.83 342,804
2017-03-08 $40.48 $41.22 $40.45 $41.00 $39.30 243,325
2017-03-07 $40.29 $40.49 $40.20 $40.40 $38.72 141,632
2017-03-06 $40.10 $40.15 $39.88 $40.01 $38.35 98,580
2017-03-03 $40.16 $40.33 $40.09 $40.15 $38.48 43,498
2017-03-02 $40.42 $40.44 $40.06 $40.06 $38.39 40,709
2017-03-01 $40.35 $40.62 $40.28 $40.60 $38.91 49,140
2017-02-28 $40.14 $40.36 $40.00 $40.04 $38.37 187,646
2017-02-27 $39.88 $40.07 $39.73 $40.01 $38.35 79,299
2017-02-24 $39.79 $39.92 $39.58 $39.87 $38.21 136,431
2017-02-23 $40.97 $40.98 $40.10 $40.13 $38.46 116,358
2017-02-22 $40.62 $40.90 $40.55 $40.81 $39.11 75,492
2017-02-21 $40.23 $40.57 $40.22 $40.55 $38.86 92,717
2017-02-17 $40.01 $40.09 $39.78 $40.01 $38.35 73,506
2017-02-16 $40.22 $40.45 $40.18 $40.30 $38.62 72,809
2017-02-15 $39.87 $40.10 $39.77 $40.03 $38.37 54,088
2017-02-14 $39.93 $39.95 $39.59 $39.68 $38.03 113,223
2017-02-13 $39.92 $39.95 $39.75 $39.87 $38.21 42,279
2017-02-10 $39.62 $39.85 $39.44 $39.75 $38.10 147,880
2017-02-09 $39.37 $39.66 $39.24 $39.53 $37.89 115,430
2017-02-08 $38.93 $39.32 $38.70 $39.27 $37.64 84,189
2017-02-07 $38.62 $38.75 $38.55 $38.69 $37.08 55,250
2017-02-06 $38.33 $38.58 $38.25 $38.46 $36.86 58,986
2017-02-03 $38.16 $38.35 $38.07 $38.22 $36.63 47,113
2017-02-02 $38.15 $38.27 $38.01 $38.15 $36.56 67,660
2017-02-01 $38.25 $38.33 $37.95 $38.12 $36.53 33,052
2017-01-31 $37.81 $38.14 $37.62 $38.12 $36.53 77,876
2017-01-30 $38.00 $38.00 $37.54 $37.81 $36.24 41,686
2017-01-27 $38.26 $38.28 $38.03 $38.10 $36.52 31,431
2017-01-26 $38.68 $38.68 $38.10 $38.20 $36.61 98,045
2017-01-25 $38.48 $38.56 $38.35 $38.50 $36.90 142,984
2017-01-24 $37.99 $38.31 $37.99 $38.25 $36.66 344,440
2017-01-23 $37.20 $37.69 $37.20 $37.67 $36.10 35,217
2017-01-20 $37.44 $37.55 $37.22 $37.22 $35.67 32,762
2017-01-19 $37.28 $37.41 $37.27 $37.38 $35.83 34,130
2017-01-18 $37.44 $37.50 $37.11 $37.26 $35.71 36,992
2017-01-17 $37.45 $37.45 $37.15 $37.36 $35.81 44,412
2017-01-13 $37.24 $37.65 $37.24 $37.50 $35.94 43,193
2017-01-12 $37.47 $37.57 $36.87 $37.25 $35.70 596,294
2017-01-11 $37.71 $37.72 $37.27 $37.59 $36.03 67,297
2017-01-10 $37.27 $37.88 $37.27 $37.73 $36.16 117,785
2017-01-09 $36.79 $37.17 $36.79 $37.02 $35.48 75,550
2017-01-06 $36.87 $36.87 $36.52 $36.80 $35.27 50,291
2017-01-05 $36.10 $36.99 $36.06 $36.94 $35.40 160,820
2017-01-04 $35.32 $35.78 $35.32 $35.73 $34.24 66,027
2017-01-03 $35.05 $35.40 $35.05 $35.17 $33.71 149,405
2016-12-30 $35.01 $35.06 $34.62 $34.73 $33.29 82,795
2016-12-29 $35.15 $35.15 $34.89 $34.93 $33.48 88,477
2016-12-28 $35.23 $35.23 $34.72 $34.85 $33.40 110,889
2016-12-27 $34.54 $35.07 $34.53 $34.96 $33.51 884,798
2016-12-23 $34.35 $34.62 $34.32 $34.55 $33.11 71,618
2016-12-22 $34.68 $34.83 $34.38 $34.42 $32.99 135,925
2016-12-21 $34.70 $35.02 $34.70 $34.96 $33.51 203,450
2016-12-20 $34.72 $34.83 $34.60 $34.73 $33.29 48,522
2016-12-19 $35.21 $35.27 $34.96 $35.02 $33.17 155,237
2016-12-16 $35.32 $35.55 $35.23 $35.23 $33.37 56,781
2016-12-15 $36.00 $36.00 $35.37 $35.37 $33.50 175,783
2016-12-14 $36.70 $36.71 $36.13 $36.18 $34.27 187,317
2016-12-13 $36.68 $37.14 $36.66 $36.83 $34.88 69,344
2016-12-12 $36.93 $36.93 $36.37 $36.49 $34.56 239,642
2016-12-09 $37.14 $37.40 $37.14 $37.28 $35.31 64,865
2016-12-08 $37.02 $37.35 $36.95 $37.26 $35.29 76,066
2016-12-07 $36.74 $37.14 $36.57 $37.03 $35.07 382,457
2016-12-06 $37.10 $37.14 $36.54 $36.70 $34.76 82,227
2016-12-05 $36.75 $37.08 $36.57 $37.00 $35.04 52,550
2016-12-02 $36.81 $37.13 $36.57 $36.65 $34.71 80,958
2016-12-01 $37.82 $37.86 $36.83 $36.98 $35.03 100,610
2016-11-30 $38.77 $38.77 $38.01 $38.02 $36.01 44,999
2016-11-29 $38.21 $38.62 $37.96 $38.39 $36.36 284,815
2016-11-28 $38.09 $38.55 $38.09 $38.17 $36.15 38,157
2016-11-25 $38.36 $38.36 $38.02 $38.09 $36.08 96,449
2016-11-23 $37.75 $38.12 $37.50 $38.01 $36.00 29,642
2016-11-22 $38.06 $38.06 $37.71 $37.89 $35.89 74,628
2016-11-21 $37.69 $37.98 $37.66 $37.86 $35.86 52,738
2016-11-18 $37.97 $37.97 $37.54 $37.60 $35.61 58,719
2016-11-17 $37.55 $37.89 $37.55 $37.75 $35.75 96,193
2016-11-16 $37.07 $37.66 $37.07 $37.55 $35.56 61,502
2016-11-15 $36.73 $37.45 $36.60 $37.25 $35.28 207,896
2016-11-14 $37.00 $37.11 $35.95 $36.11 $34.20 204,533
2016-11-11 $37.23 $37.53 $36.53 $37.38 $35.40 197,913
2016-11-10 $38.90 $38.90 $37.38 $37.58 $35.59 215,198
2016-11-09 $38.26 $39.11 $38.20 $38.82 $36.77 131,955
2016-11-08 $39.52 $39.52 $38.94 $39.18 $37.11 47,569
2016-11-07 $38.90 $39.46 $38.90 $39.34 $37.26 72,283
2016-11-04 $38.15 $38.39 $37.98 $38.15 $36.13 239,113
2016-11-03 $38.43 $38.75 $38.17 $38.28 $36.26 55,190
2016-11-02 $39.49 $39.53 $38.31 $38.45 $36.42 226,233
2016-11-01 $39.89 $39.89 $39.12 $39.40 $37.32 385,930
2016-10-31 $40.40 $40.53 $39.83 $39.89 $37.78 161,305
2016-10-28 $40.64 $40.90 $40.45 $40.46 $38.32 74,028
2016-10-27 $41.05 $41.25 $40.64 $40.65 $38.50 43,807
2016-10-26 $41.13 $41.19 $40.91 $40.95 $38.79 107,196
2016-10-25 $41.42 $41.50 $41.25 $41.26 $39.08 26,303
2016-10-24 $41.36 $41.48 $41.26 $41.32 $39.14 26,206
2016-10-21 $41.05 $41.14 $40.89 $41.08 $38.91 29,704
2016-10-20 $41.22 $41.22 $40.92 $41.15 $38.97 35,206
2016-10-19 $41.25 $41.27 $41.01 $41.27 $39.09 67,906
2016-10-18 $41.34 $41.39 $41.03 $41.03 $38.86 216,926
2016-10-17 $40.84 $40.92 $40.62 $40.65 $38.50 43,721
2016-10-14 $41.30 $41.56 $40.84 $40.87 $38.71 40,051
2016-10-13 $40.87 $40.98 $40.02 $40.85 $38.69 272,430
2016-10-12 $41.44 $41.73 $41.28 $41.41 $39.22 58,603
2016-10-11 $42.43 $42.46 $41.27 $41.45 $39.26 76,039
2016-10-10 $42.05 $42.91 $42.05 $42.81 $40.55 56,992
2016-10-07 $42.36 $42.45 $41.62 $41.79 $39.58 78,268
2016-10-06 $42.72 $42.72 $42.09 $42.42 $40.18 88,062
2016-10-05 $42.67 $42.73 $42.50 $42.55 $40.30 59,348
2016-10-04 $41.74 $42.40 $41.71 $42.29 $40.05 81,197
2016-10-03 $41.37 $41.61 $41.32 $41.61 $39.41 42,977
2016-09-30 $41.50 $41.61 $41.25 $41.35 $39.16 58,466
2016-09-29 $41.99 $41.99 $41.27 $41.40 $39.21 276,459
2016-09-28 $42.28 $42.30 $41.55 $42.06 $39.83 117,194
2016-09-27 $41.63 $42.25 $41.63 $42.20 $39.97 100,365
2016-09-26 $41.79 $41.79 $41.30 $41.45 $39.26 106,330
2016-09-23 $42.44 $42.47 $42.10 $42.22 $39.99 156,401
2016-09-22 $42.22 $42.62 $42.16 $42.61 $40.36 231,924
2016-09-21 $41.10 $41.95 $41.10 $41.94 $39.72 574,024
2016-09-20 $41.11 $41.11 $40.69 $40.79 $38.63 274,518
2016-09-19 $41.19 $41.44 $40.72 $40.94 $38.78 282,190
2016-09-16 $40.92 $41.12 $40.82 $41.01 $38.84 141,927
2016-09-15 $40.67 $40.99 $40.29 $40.94 $38.78 441,805
2016-09-14 $39.90 $40.42 $39.90 $40.07 $37.95 54,822
2016-09-13 $39.80 $40.17 $39.41 $39.72 $37.62 69,859
2016-09-12 $38.80 $40.30 $38.72 $40.20 $38.07 138,908
2016-09-09 $40.47 $40.48 $39.46 $39.51 $37.42 96,472
2016-09-08 $40.43 $40.99 $40.43 $40.71 $38.56 56,122
2016-09-07 $41.00 $41.18 $40.43 $40.49 $38.35 568,064
2016-09-06 $40.45 $41.28 $40.45 $41.06 $38.89 857,856
2016-09-02 $39.96 $40.26 $39.91 $39.96 $37.85 785,034
2016-09-01 $39.22 $39.68 $39.20 $39.66 $37.56 99,095
2016-08-31 $39.17 $39.21 $38.83 $39.21 $37.14 46,322
2016-08-30 $39.19 $39.60 $39.19 $39.34 $37.26 39,965
2016-08-29 $38.70 $39.07 $38.70 $38.97 $36.91 50,522
2016-08-26 $38.53 $39.05 $38.41 $38.87 $36.82 108,004
2016-08-25 $38.14 $38.50 $38.07 $38.36 $36.33 48,463
2016-08-24 $38.96 $39.05 $38.25 $38.34 $36.31 75,043
2016-08-23 $38.90 $39.15 $38.90 $38.99 $36.93 159,408
2016-08-22 $38.94 $38.94 $38.53 $38.74 $36.69 74,037
2016-08-19 $38.66 $38.90 $38.55 $38.87 $36.81 417,290
2016-08-18 $38.80 $38.80 $38.40 $38.68 $36.64 73,582
2016-08-17 $38.71 $38.77 $38.35 $38.72 $36.67 97,060
2016-08-16 $39.44 $39.44 $38.61 $38.85 $36.80 760,191
2016-08-15 $38.60 $39.19 $38.60 $39.02 $36.96 602,364
2016-08-12 $37.69 $38.30 $37.55 $38.29 $36.27 120,179
2016-08-11 $37.45 $37.63 $37.30 $37.59 $35.60 541,225
2016-08-10 $36.74 $37.03 $36.74 $36.96 $35.01 163,483
2016-08-09 $36.27 $36.66 $36.15 $36.61 $34.67 124,372
2016-08-08 $36.04 $36.22 $35.91 $36.08 $34.17 84,917
2016-08-05 $35.34 $35.90 $35.34 $35.82 $33.93 71,553
2016-08-04 $35.22 $35.31 $35.11 $35.21 $33.35 92,642
2016-08-03 $34.89 $35.13 $34.88 $35.06 $33.21 73,946
2016-08-02 $35.19 $35.19 $34.76 $34.97 $33.12 92,102
2016-08-01 $35.22 $35.30 $34.90 $35.22 $33.36 76,156
2016-07-29 $35.28 $35.28 $34.81 $35.09 $33.24 119,279
2016-07-28 $35.44 $35.44 $35.25 $35.40 $33.53 27,081
2016-07-27 $35.50 $35.57 $35.28 $35.42 $33.55 47,748
2016-07-26 $35.08 $35.55 $35.08 $35.54 $33.66 130,023
2016-07-25 $35.02 $35.14 $34.90 $35.04 $33.19 69,388
2016-07-22 $35.05 $35.09 $34.90 $35.02 $33.17 27,579
2016-07-21 $35.14 $35.25 $34.83 $34.92 $33.07 70,637
2016-07-20 $34.97 $35.17 $34.90 $35.11 $33.25 131,062
2016-07-19 $34.71 $34.87 $34.59 $34.69 $32.86 135,570
2016-07-18 $34.70 $34.94 $34.55 $34.78 $32.94 1,972,699
2016-07-15 $34.89 $34.89 $34.54 $34.60 $32.77 17,670
2016-07-14 $34.83 $34.99 $34.71 $34.88 $33.04 35,401
2016-07-13 $34.82 $34.87 $34.32 $34.43 $32.61 18,798
2016-07-12 $34.90 $35.06 $34.74 $34.82 $32.98 77,260
2016-07-11 $33.75 $34.63 $33.75 $34.54 $32.71 1,489,671
2016-07-08 $33.50 $33.63 $33.29 $33.60 $31.82 51,775
2016-07-07 $32.95 $33.38 $32.95 $33.37 $31.61 51,612
2016-07-06 $32.94 $32.96 $32.68 $32.92 $31.18 17,023
2016-07-05 $33.41 $33.41 $32.98 $33.18 $31.43 844,341
2016-07-01 $33.89 $33.91 $33.69 $33.70 $31.92 12,683
2016-06-30 $33.30 $33.69 $33.30 $33.68 $31.90 138,039
2016-06-29 $32.99 $33.31 $32.99 $33.10 $31.35 13,652
2016-06-28 $32.42 $32.85 $32.42 $32.64 $30.91 21,475
2016-06-27 $32.72 $32.74 $31.80 $31.86 $30.18 33,082
2016-06-24 $32.41 $33.14 $32.32 $32.85 $31.11 887,631
2016-06-23 $33.47 $33.70 $33.32 $33.69 $31.91 11,256
2016-06-22 $33.32 $33.32 $33.08 $33.08 $31.33 83,743
2016-06-21 $33.35 $33.40 $33.11 $33.15 $31.40 24,742
2016-06-20 $33.06 $33.46 $33.05 $33.16 $31.41 13,170
2016-06-17 $32.93 $32.93 $32.49 $32.56 $30.84 23,026
2016-06-16 $32.86 $33.03 $32.44 $32.92 $31.18 3,291
2016-06-15 $33.23 $33.31 $33.08 $33.10 $31.35 31,665
2016-06-14 $32.83 $33.15 $32.83 $33.13 $31.38 24,477
2016-06-13 $32.83 $33.20 $32.80 $32.91 $31.17 16,894
2016-06-10 $33.54 $33.61 $33.21 $33.21 $31.45 44,892
2016-06-09 $34.20 $34.20 $33.96 $34.02 $32.22 38,077
2016-06-08 $34.65 $34.68 $34.31 $34.33 $32.52 41,419
2016-06-07 $35.18 $35.18 $34.72 $34.73 $32.89 99,879
2016-06-06 $34.60 $34.98 $34.57 $34.97 $33.12 19,673
2016-06-03 $34.68 $34.68 $34.26 $34.39 $32.57 15,462
2016-06-02 $34.60 $34.70 $34.51 $34.68 $32.85 68,791
2016-06-01 $34.91 $34.91 $34.56 $34.64 $32.81 21,231
2016-05-31 $35.50 $35.50 $35.09 $35.31 $33.44 127,105
2016-05-27 $34.51 $35.13 $34.51 $35.04 $33.19 214,929
2016-05-26 $34.10 $34.31 $34.07 $34.26 $32.45 13,847
2016-05-25 $34.22 $34.26 $33.86 $34.03 $32.23 68,861
2016-05-24 $33.25 $34.26 $33.25 $34.25 $32.44 98,685
2016-05-23 $33.27 $33.27 $33.08 $33.13 $31.38 12,707
2016-05-20 $33.14 $33.29 $33.14 $33.21 $31.45 440,622
2016-05-19 $33.37 $33.54 $32.80 $32.95 $31.21 46,123
2016-05-18 $33.82 $34.00 $33.52 $33.63 $31.85 423,078
2016-05-17 $34.04 $34.50 $34.03 $34.16 $32.35 50,221
2016-05-16 $33.47 $34.26 $33.47 $34.08 $32.28 915,546
2016-05-13 $33.53 $33.59 $33.08 $33.17 $31.42 54,004
2016-05-12 $34.14 $34.14 $33.31 $33.32 $31.56 316,655
2016-05-11 $34.38 $34.38 $33.95 $33.96 $32.16 43,422
2016-05-10 $34.16 $34.67 $34.14 $34.57 $32.74 76,823
2016-05-09 $34.93 $34.93 $33.78 $33.79 $32.00 859,924
2016-05-06 $35.18 $35.35 $34.91 $35.25 $33.39 38,585
2016-05-05 $35.90 $36.02 $35.43 $35.46 $33.59 66,879
2016-05-04 $35.26 $35.52 $35.26 $35.44 $33.57 55,529
2016-05-03 $35.64 $35.66 $35.24 $35.34 $33.47 41,305
2016-05-02 $36.27 $36.27 $35.76 $36.01 $34.11 44,974
2016-04-29 $36.50 $36.54 $36.12 $36.29 $34.37 7,963
2016-04-28 $36.23 $36.75 $36.23 $36.37 $34.45 19,678
2016-04-27 $36.32 $36.50 $36.05 $36.30 $34.38 28,220
2016-04-26 $36.83 $36.83 $36.42 $36.52 $34.59 10,605
2016-04-25 $37.04 $37.04 $36.70 $36.76 $34.82 43,952
2016-04-22 $37.39 $37.57 $37.01 $37.26 $35.29 204,057
2016-04-21 $37.55 $37.63 $37.32 $37.32 $35.35 18,821
2016-04-20 $37.40 $37.79 $37.36 $37.65 $35.66 19,908
2016-04-19 $37.99 $38.05 $37.42 $37.69 $35.70 43,497
2016-04-18 $37.60 $37.92 $37.60 $37.87 $35.87 13,486
2016-04-15 $37.93 $37.93 $37.68 $37.79 $35.79 35,781
2016-04-14 $37.97 $38.09 $37.78 $38.01 $36.00 28,971
2016-04-13 $37.40 $38.04 $37.40 $37.97 $35.96 112,952
2016-04-12 $36.69 $37.00 $36.69 $36.96 $35.01 14,068
2016-04-11 $36.72 $36.98 $36.63 $36.63 $34.69 18,907
2016-04-08 $36.34 $36.58 $36.22 $36.31 $34.39 193,052
2016-04-07 $36.08 $36.21 $35.92 $36.05 $34.14 160,928
2016-04-06 $35.88 $36.38 $35.82 $36.29 $34.37 39,721
2016-04-05 $35.53 $35.61 $35.28 $35.43 $33.56 43,773
2016-04-04 $35.81 $35.94 $35.76 $35.86 $33.96 24,702
2016-04-01 $35.43 $35.85 $35.40 $35.85 $33.95 19,108
2016-03-31 $35.86 $36.06 $35.85 $35.85 $33.95 41,889
2016-03-30 $35.95 $36.14 $35.89 $35.92 $34.02 645,803
2016-03-29 $34.86 $35.69 $34.86 $35.67 $33.78 23,969
2016-03-28 $35.46 $35.46 $35.02 $35.19 $33.33 289,603
2016-03-24 $35.19 $35.46 $34.97 $35.46 $33.59 514,447
2016-03-23 $36.05 $36.05 $35.32 $35.32 $33.45 24,359
2016-03-22 $35.79 $36.15 $35.79 $36.15 $34.24 9,187
2016-03-21 $36.00 $36.36 $35.91 $36.04 $34.13 33,719
2016-03-18 $35.40 $35.96 $35.40 $35.90 $34.00 105,526
2016-03-17 $34.77 $35.19 $34.77 $35.12 $33.26 41,249
2016-03-16 $34.01 $34.95 $34.01 $34.94 $33.09 565,286
2016-03-15 $34.48 $34.48 $34.06 $34.18 $32.37 48,492
2016-03-14 $34.73 $34.91 $34.59 $34.74 $32.90 61,124
2016-03-11 $33.90 $34.65 $33.90 $34.64 $32.81 23,400
2016-03-10 $33.86 $33.90 $33.23 $33.43 $31.66 22,314
2016-03-09 $33.52 $33.69 $33.50 $33.66 $31.88 4,453
2016-03-08 $33.54 $33.69 $33.41 $33.46 $31.69 12,890
2016-03-07 $33.73 $34.00 $33.72 $33.73 $31.95 54,525
2016-03-04 $33.66 $34.33 $33.58 $34.15 $32.34 435,438
2016-03-03 $33.35 $33.52 $33.23 $33.44 $31.67 6,140
2016-03-02 $33.74 $33.80 $33.36 $33.55 $31.78 384,735
2016-03-01 $33.30 $33.57 $33.21 $33.41 $31.64 19,758
2016-02-29 $32.85 $33.00 $32.73 $32.73 $31.00 5,860
2016-02-26 $33.00 $33.25 $32.83 $32.84 $31.10 9,262
2016-02-25 $32.54 $32.54 $31.88 $32.34 $30.63 49,918
2016-02-24 $32.66 $33.18 $32.15 $33.18 $31.43 22,200
2016-02-23 $33.66 $33.66 $32.96 $33.05 $31.30 42,907
2016-02-22 $33.41 $33.87 $33.33 $33.76 $31.98 40,413
2016-02-19 $32.50 $32.98 $32.30 $32.97 $31.23 221,226
2016-02-18 $33.12 $33.13 $32.50 $32.50 $30.78 73,196
2016-02-17 $32.39 $33.01 $32.30 $32.84 $31.10 28,034
2016-02-16 $31.25 $32.25 $31.22 $32.19 $30.49 67,802
2016-02-12 $29.83 $30.40 $29.83 $30.26 $28.66 927,287
2016-02-11 $29.70 $30.00 $29.26 $29.54 $27.98 26,531
2016-02-10 $30.49 $30.94 $30.23 $30.26 $28.66 32,481
2016-02-09 $30.02 $30.68 $29.85 $30.02 $28.43 51,515
2016-02-08 $30.86 $30.95 $30.15 $30.39 $28.78 1,458,610
2016-02-05 $32.62 $32.62 $31.33 $31.37 $29.71 17,168
2016-02-04 $32.28 $32.79 $32.16 $32.49 $30.77 11,442
2016-02-03 $32.65 $32.65 $31.60 $32.30 $30.59 38,520
2016-02-02 $33.31 $33.31 $32.50 $32.60 $30.88 595,300
2016-02-01 $33.28 $33.41 $33.05 $33.40 $31.63 10,854
2016-01-29 $33.21 $33.70 $33.21 $33.63 $31.85 50,400
2016-01-28 $33.49 $33.49 $32.60 $32.67 $30.94 77,803
2016-01-27 $33.40 $33.58 $32.86 $32.96 $31.22 17,157
2016-01-26 $33.81 $33.81 $33.20 $33.65 $31.87 222,736
2016-01-25 $33.89 $34.15 $33.79 $33.91 $32.12 32,689
2016-01-22 $34.47 $34.54 $33.76 $33.95 $32.16 62,901
2016-01-21 $33.21 $34.02 $32.84 $33.53 $31.76 32,842
2016-01-20 $33.04 $33.58 $32.28 $33.23 $31.47 52,844
2016-01-19 $34.19 $34.52 $33.53 $33.76 $31.98 22,261
2016-01-15 $33.43 $33.58 $32.94 $33.23 $31.47 45,219
2016-01-14 $33.77 $34.84 $33.53 $34.55 $32.72 39,068
2016-01-13 $34.92 $34.97 $33.45 $33.68 $31.90 29,654
2016-01-12 $34.44 $34.82 $34.42 $34.63 $32.80 22,963
2016-01-11 $34.95 $34.95 $33.78 $34.08 $32.27 90,386
2016-01-08 $35.76 $36.01 $34.96 $34.97 $33.12 37,385
2016-01-07 $35.53 $35.99 $34.94 $35.04 $33.19 529,529
2016-01-06 $36.55 $37.33 $36.55 $37.00 $35.04 81,655
2016-01-05 $36.83 $37.24 $36.83 $37.12 $35.16 76,486
2016-01-04 $37.07 $37.07 $36.45 $36.70 $34.76 95,131
2015-12-31 $38.27 $38.67 $38.27 $38.43 $36.39 12,991
2015-12-30 $38.89 $38.91 $38.48 $38.53 $36.49 11,190
2015-12-29 $39.06 $39.14 $38.70 $39.03 $36.96 11,995
2015-12-28 $39.00 $39.00 $38.54 $38.95 $36.89 28,367
2015-12-24 $39.36 $39.60 $39.26 $39.48 $37.34 76,939
2015-12-23 $39.63 $39.64 $39.38 $39.53 $37.39 100,593
2015-12-22 $39.21 $39.48 $39.14 $39.43 $37.29 120,637
2015-12-21 $39.47 $39.47 $38.97 $39.14 $37.02 23,651
2015-12-18 $39.11 $39.31 $39.00 $39.09 $36.97 39,712
2015-12-17 $39.37 $39.39 $38.93 $38.93 $36.82 75,195
2015-12-16 $38.78 $39.27 $38.72 $39.04 $36.92 43,309
2015-12-15 $38.19 $38.79 $38.00 $38.50 $36.41 1,140,550
2015-12-14 $37.11 $37.87 $37.11 $37.61 $35.57 51,181
2015-12-11 $37.90 $37.90 $37.27 $37.27 $35.25 54,894
2015-12-10 $38.50 $38.66 $38.21 $38.53 $36.44 296,404
2015-12-09 $38.79 $39.00 $38.32 $38.32 $36.24 95,482
2015-12-08 $38.33 $38.98 $38.33 $38.95 $36.84 109,655
2015-12-07 $39.07 $39.28 $39.00 $39.17 $37.05 150,758
2015-12-04 $38.56 $39.13 $38.44 $39.10 $36.98 57,920
2015-12-03 $39.21 $39.36 $38.46 $38.56 $36.47 45,626
2015-12-02 $39.07 $39.38 $38.96 $39.07 $36.95 91,392
2015-12-01 $38.76 $39.13 $38.70 $39.11 $36.99 86,215
2015-11-30 $38.02 $38.96 $38.01 $38.86 $36.75 194,419
2015-11-27 $38.07 $38.18 $37.58 $38.08 $36.02 48,064
2015-11-25 $38.48 $38.95 $38.48 $38.62 $36.53 66,112
2015-11-24 $38.30 $38.56 $38.18 $38.55 $36.46 424,510
2015-11-23 $38.30 $38.87 $38.30 $38.60 $36.51 606,289
2015-11-20 $37.95 $38.56 $37.95 $38.32 $36.24 85,988
2015-11-19 $37.35 $38.15 $37.35 $37.57 $35.53 64,569
2015-11-18 $36.58 $36.82 $36.34 $36.77 $34.78 32,258
2015-11-17 $36.76 $36.83 $36.20 $36.41 $34.44 82,374
2015-11-16 $35.83 $36.73 $35.83 $36.53 $34.54 1,119,757
2015-11-13 $36.75 $36.75 $35.95 $36.02 $34.07 821,177
2015-11-12 $37.10 $37.53 $37.02 $37.38 $35.35 15,356
2015-11-11 $37.40 $37.40 $36.81 $37.10 $35.09 20,546
2015-11-10 $37.29 $37.29 $36.58 $36.98 $34.97 28,117
2015-11-09 $37.95 $38.00 $37.09 $37.46 $35.43 50,300
2015-11-06 $37.48 $38.14 $37.48 $38.06 $36.00 49,270
2015-11-05 $37.75 $37.84 $37.10 $37.48 $35.44 72,590
2015-11-04 $37.95 $38.08 $37.60 $37.60 $35.56 37,178
2015-11-03 $36.98 $37.59 $36.95 $37.29 $35.27 46,665
2015-11-02 $36.37 $37.17 $36.26 $37.06 $35.05 423,582
2015-10-30 $35.79 $36.50 $35.79 $36.23 $34.27 110,080
2015-10-29 $35.85 $36.03 $35.53 $35.71 $33.77 75,841
2015-10-28 $35.83 $36.29 $35.53 $36.04 $34.09 527,513
2015-10-27 $35.95 $35.95 $35.45 $35.83 $33.89 46,424
2015-10-26 $35.38 $36.05 $35.38 $35.64 $33.71 66,485
2015-10-23 $34.64 $34.98 $34.53 $34.76 $32.88 57,593
2015-10-22 $33.83 $34.25 $33.62 $33.88 $32.04 24,376
2015-10-21 $33.95 $33.95 $33.34 $33.39 $31.58 55,429
2015-10-20 $34.29 $34.43 $34.03 $34.07 $32.22 53,249
2015-10-19 $33.95 $34.30 $33.80 $34.23 $32.37 608,523
2015-10-16 $33.80 $34.20 $33.75 $34.14 $32.29 90,388
2015-10-15 $32.80 $33.30 $32.62 $33.22 $31.42 568,623
2015-10-14 $32.92 $32.94 $32.12 $32.15 $30.41 114,741
2015-10-13 $32.82 $33.29 $32.76 $32.93 $31.14 75,411
2015-10-12 $32.98 $33.31 $32.98 $33.02 $31.23 197,766
2015-10-09 $32.75 $32.92 $32.59 $32.81 $31.03 376,283
2015-10-08 $32.61 $32.89 $32.21 $32.78 $31.00 58,727
2015-10-07 $32.83 $33.16 $32.22 $32.78 $31.00 71,145
2015-10-06 $32.17 $32.58 $31.93 $32.15 $30.41 24,706
2015-10-05 $32.12 $32.48 $31.75 $32.37 $30.61 49,814
2015-10-02 $29.92 $32.09 $29.82 $31.89 $30.16 118,129
2015-10-01 $30.12 $30.17 $29.49 $29.98 $28.35 56,792
2015-09-30 $29.91 $30.12 $29.87 $30.02 $28.39 48,659
2015-09-29 $28.86 $29.21 $28.60 $29.06 $27.48 48,276
2015-09-28 $29.05 $29.28 $28.64 $28.82 $27.26 385,716
2015-09-25 $29.66 $29.88 $29.23 $29.46 $27.86 982,558
2015-09-24 $28.84 $29.54 $28.79 $29.37 $27.78 85,152
2015-09-23 $29.44 $29.60 $29.17 $29.17 $27.59 5,253
2015-09-22 $29.86 $29.93 $29.48 $29.64 $28.03 45,091
2015-09-21 $30.67 $30.85 $30.34 $30.38 $28.73 30,378
2015-09-18 $30.35 $30.80 $30.35 $30.50 $28.85 8,459
2015-09-17 $30.68 $30.96 $30.61 $30.70 $29.04 33,476
2015-09-16 $30.24 $31.24 $30.24 $31.08 $29.39 74,487
2015-09-15 $28.93 $29.65 $28.81 $29.57 $27.96 8,921
2015-09-14 $29.39 $29.39 $28.88 $29.06 $27.48 33,888
2015-09-11 $29.45 $29.62 $29.01 $29.62 $28.01 8,292
2015-09-10 $29.70 $29.70 $29.40 $29.47 $27.87 43,944
2015-09-09 $30.12 $30.29 $29.62 $29.72 $28.10 81,470
2015-09-08 $30.13 $30.49 $29.56 $29.56 $27.96 93,419
2015-09-04 $29.40 $29.47 $28.57 $28.78 $27.22 43,817
2015-09-03 $29.91 $30.12 $29.71 $29.72 $28.11 16,558
2015-09-02 $29.73 $29.73 $29.34 $29.65 $28.04 16,177
2015-09-01 $29.36 $30.01 $29.16 $29.19 $27.61 142,108
2015-08-31 $30.95 $30.97 $30.22 $30.36 $28.71 82,831
2015-08-28 $31.25 $31.61 $31.00 $31.12 $29.43 40,005
2015-08-27 $30.65 $31.66 $30.65 $31.46 $29.75 49,483
2015-08-26 $29.93 $29.93 $28.93 $29.90 $28.28 78,072
2015-08-25 $30.55 $30.76 $29.37 $29.63 $28.02 81,237
2015-08-24 $27.30 $29.35 $26.00 $28.13 $26.60 144,278
2015-08-21 $30.36 $31.20 $30.16 $30.39 $28.74 93,451
2015-08-20 $32.10 $32.10 $30.89 $30.91 $29.23 96,862
2015-08-19 $33.14 $33.21 $32.48 $32.65 $30.88 93,235
2015-08-18 $33.55 $33.58 $33.23 $33.30 $31.49 153,407
2015-08-17 $33.99 $34.15 $33.82 $34.10 $32.25 36,057
2015-08-14 $34.05 $34.38 $34.05 $34.24 $32.38 8,646
2015-08-13 $34.31 $34.40 $33.97 $34.10 $32.25 120,988
2015-08-12 $33.85 $33.85 $33.15 $33.70 $31.87 1,041,891
2015-08-11 $35.86 $35.86 $34.45 $34.66 $32.78 578,600
2015-08-10 $36.30 $36.80 $36.29 $36.67 $34.68 101,462
2015-08-07 $36.41 $36.52 $35.77 $35.97 $34.02 17,693
2015-08-06 $36.19 $36.49 $36.10 $36.16 $34.20 477,125
2015-08-05 $36.40 $36.77 $36.23 $36.29 $34.32 1,084,528
2015-08-04 $35.55 $36.15 $35.55 $36.15 $34.19 149,544
2015-08-03 $35.32 $35.60 $35.01 $35.18 $33.27 65,545
2015-07-31 $35.90 $35.90 $35.60 $35.66 $33.73 227,733
2015-07-30 $35.88 $35.94 $35.63 $35.79 $33.85 19,657
2015-07-29 $35.74 $36.04 $35.62 $35.93 $33.98 445,448
2015-07-28 $35.63 $35.73 $35.08 $35.66 $33.73 493,371
2015-07-27 $35.79 $36.24 $35.42 $35.89 $33.94 163,789
2015-07-24 $38.71 $38.73 $37.63 $37.71 $35.67 28,165
2015-07-23 $38.54 $39.09 $38.49 $38.50 $36.41 113,604
2015-07-22 $38.10 $38.46 $38.09 $38.46 $36.37 12,170
2015-07-21 $38.12 $38.61 $38.12 $38.42 $36.34 18,885
2015-07-20 $38.93 $38.93 $37.89 $37.98 $35.92 234,819
2015-07-17 $38.75 $38.75 $38.04 $38.22 $36.15 973,194
2015-07-16 $37.11 $37.65 $37.10 $37.30 $35.28 31,582
2015-07-15 $37.65 $37.65 $36.41 $36.41 $34.44 274,922
2015-07-14 $37.75 $38.26 $37.67 $38.03 $35.97 16,888
2015-07-13 $37.90 $38.17 $37.77 $38.01 $35.95 187,969
2015-07-10 $38.38 $38.69 $37.06 $37.25 $35.23 64,363
2015-07-09 $37.84 $38.03 $37.01 $37.01 $35.00 189,731
2015-07-08 $33.06 $34.83 $33.02 $34.55 $32.68 265,638
2015-07-07 $35.79 $35.79 $33.01 $35.12 $33.22 360,304
2015-07-06 $38.28 $38.44 $36.60 $36.93 $34.93 158,934
2015-07-02 $40.08 $40.08 $39.55 $39.76 $37.60 40,386
2015-07-01 $40.57 $40.95 $40.07 $40.07 $37.90 33,006
2015-06-30 $40.54 $40.87 $40.38 $40.63 $38.43 89,024
2015-06-29 $39.99 $40.14 $39.50 $39.59 $37.44 77,602
2015-06-26 $42.00 $42.03 $40.81 $40.97 $38.75 147,828
2015-06-25 $43.13 $43.13 $42.44 $42.69 $40.38 25,941
2015-06-24 $43.61 $43.85 $43.01 $43.12 $40.67 141,527
2015-06-23 $43.12 $43.37 $42.66 $43.30 $40.84 25,337
2015-06-22 $43.31 $43.31 $42.56 $42.67 $40.24 144,564
2015-06-19 $43.75 $43.85 $42.80 $42.90 $40.46 927,345
2015-06-18 $44.30 $44.48 $43.80 $43.95 $41.45 186,744
2015-06-17 $43.68 $44.56 $43.63 $44.10 $41.59 36,942
2015-06-16 $43.12 $43.23 $42.79 $43.23 $40.77 96,651
2015-06-15 $43.93 $44.06 $43.24 $43.33 $40.86 271,382
2015-06-12 $43.73 $44.68 $43.73 $44.59 $42.05 29,666
2015-06-11 $43.42 $43.88 $43.42 $43.78 $41.29 27,459
2015-06-10 $42.51 $43.38 $42.46 $43.34 $40.87 26,890
2015-06-09 $42.61 $42.61 $42.03 $42.58 $40.16 27,066
2015-06-08 $43.37 $43.82 $42.77 $42.99 $40.54 36,086
2015-06-05 $42.09 $43.40 $42.09 $43.31 $40.85 26,367
2015-06-04 $42.14 $42.33 $42.02 $42.30 $39.89 44,856
2015-06-03 $42.28 $42.60 $42.28 $42.48 $40.06 12,050
2015-06-02 $41.95 $42.39 $41.86 $42.22 $39.82 30,277
2015-06-01 $41.20 $42.32 $41.20 $42.03 $39.64 96,061
2015-05-29 $41.85 $41.85 $41.05 $41.10 $38.76 35,253
2015-05-28 $41.52 $41.73 $40.88 $41.69 $39.32 64,357
2015-05-27 $42.35 $42.54 $42.06 $42.21 $39.81 42,571
2015-05-26 $43.09 $43.41 $42.24 $42.35 $39.94 88,053
2015-05-22 $42.17 $43.17 $42.14 $42.85 $40.41 60,978
2015-05-21 $41.05 $42.00 $41.05 $41.99 $39.60 108,221
2015-05-20 $41.36 $41.42 $41.12 $41.28 $38.93 64,041
2015-05-19 $41.45 $41.64 $41.32 $41.33 $38.98 38,975
2015-05-18 $41.30 $41.40 $41.03 $41.24 $38.89 56,293
2015-05-15 $41.18 $41.41 $40.78 $41.27 $38.92 115,442
2015-05-14 $40.32 $41.25 $40.32 $41.04 $38.70 1,079,381
2015-05-13 $39.87 $40.11 $39.71 $40.00 $37.72 296,343
2015-05-12 $39.85 $39.85 $39.27 $39.41 $37.17 49,009
2015-05-11 $39.81 $40.46 $39.81 $40.08 $37.80 29,489
2015-05-08 $39.58 $39.88 $39.36 $39.50 $37.25 44,461
2015-05-07 $39.10 $39.30 $38.67 $39.21 $36.98 92,749
2015-05-06 $39.13 $39.25 $38.56 $38.60 $36.40 159,886
2015-05-05 $39.91 $39.91 $39.15 $39.39 $37.15 44,948
2015-05-04 $39.98 $40.49 $39.98 $40.32 $38.03 236,997
2015-05-01 $39.68 $39.92 $39.36 $39.84 $37.57 300,767
2015-04-30 $39.64 $39.96 $39.44 $39.65 $37.39 48,629
2015-04-29 $39.90 $40.30 $39.46 $39.94 $37.67 52,934
2015-04-28 $40.57 $40.58 $39.61 $40.16 $37.87 38,916
2015-04-27 $40.29 $40.97 $40.29 $40.51 $38.20 33,879
2015-04-24 $39.53 $40.19 $39.53 $39.84 $37.57 46,925
2015-04-23 $39.01 $39.60 $39.01 $39.53 $37.28 42,084
2015-04-22 $38.96 $39.30 $38.96 $39.15 $36.92 62,167
2015-04-21 $38.16 $38.75 $38.16 $38.51 $36.32 22,715
2015-04-20 $37.94 $37.94 $37.60 $37.72 $35.57 101,463
2015-04-17 $37.61 $37.94 $37.30 $37.94 $35.78 62,247
2015-04-16 $38.63 $38.92 $38.43 $38.70 $36.50 57,795
2015-04-15 $38.27 $38.50 $38.07 $38.49 $36.30 220,739
2015-04-14 $38.18 $38.55 $37.61 $38.52 $36.33 167,197
2015-04-13 $38.58 $39.00 $38.40 $38.40 $36.21 45,013
2015-04-10 $38.50 $38.79 $38.22 $38.26 $36.08 66,398
2015-04-09 $38.60 $38.92 $38.09 $38.51 $36.32 148,782
2015-04-08 $36.80 $38.30 $36.77 $38.25 $36.07 154,058
2015-04-07 $35.37 $36.00 $35.36 $35.62 $33.59 26,639
2015-04-06 $34.90 $35.29 $34.80 $35.28 $33.27 743,950
2015-04-02 $34.63 $35.03 $34.60 $35.00 $33.01 28,806
2015-04-01 $34.41 $34.54 $34.21 $34.32 $32.37 33,857
2015-03-31 $33.96 $34.40 $33.96 $34.27 $32.32 8,972
2015-03-30 $34.66 $34.66 $34.01 $34.22 $32.27 27,061
2015-03-27 $33.58 $34.01 $33.58 $34.01 $32.07 1,046,817
2015-03-26 $33.55 $33.73 $33.41 $33.58 $31.67 16,581
2015-03-25 $33.82 $33.94 $33.45 $33.69 $31.77 17,054
2015-03-24 $34.01 $34.21 $33.87 $34.02 $32.08 13,856
2015-03-23 $33.43 $34.05 $33.43 $33.95 $32.02 102,020
2015-03-20 $33.03 $33.39 $32.97 $33.31 $31.41 34,781
2015-03-19 $32.48 $32.78 $32.48 $32.69 $30.83 62,049
2015-03-18 $31.91 $32.43 $31.91 $32.35 $30.51 29,259
2015-03-17 $31.71 $31.96 $31.60 $31.94 $30.12 11,953
2015-03-16 $31.85 $31.85 $31.50 $31.74 $29.93 166,453
2015-03-13 $31.70 $31.85 $31.46 $31.61 $29.81 37,413
2015-03-12 $32.20 $32.20 $31.73 $31.75 $29.94 582,319
2015-03-11 $32.29 $32.29 $31.92 $32.06 $30.24 170,825
2015-03-10 $32.36 $32.41 $32.06 $32.21 $30.38 23,435
2015-03-09 $33.05 $33.05 $32.55 $32.61 $30.75 16,050
2015-03-06 $33.13 $33.35 $32.97 $33.05 $31.17 624,517
2015-03-05 $32.33 $33.06 $32.33 $33.06 $31.18 21,103
2015-03-04 $32.00 $32.49 $32.00 $32.32 $30.48 51,593
2015-03-03 $32.25 $32.39 $32.00 $32.01 $30.19 765,982
2015-03-02 $32.35 $32.40 $32.28 $32.32 $30.48 750,468
2015-02-27 $32.93 $32.98 $32.35 $32.43 $30.58 27,378
2015-02-26 $32.93 $33.17 $32.93 $32.95 $31.07 49,810
2015-02-25 $33.33 $33.33 $32.80 $32.82 $30.95 247,655
2015-02-24 $33.43 $33.43 $33.28 $33.29 $31.40 16,610
2015-02-23 $33.63 $33.77 $33.36 $33.38 $31.48 551,739
2015-02-20 $33.50 $33.59 $33.32 $33.58 $31.67 418,901
2015-02-19 $33.66 $33.73 $33.50 $33.53 $31.62 27,483
2015-02-18 $33.77 $33.87 $33.70 $33.75 $31.83 11,549
2015-02-17 $33.51 $33.73 $33.42 $33.72 $31.80 31,660
2015-02-13 $33.01 $33.44 $33.01 $33.34 $31.44 287,615
2015-02-12 $33.05 $33.09 $32.85 $32.95 $31.07 85,387
2015-02-11 $33.16 $33.23 $33.08 $33.14 $31.25 32,963
2015-02-10 $33.26 $33.31 $33.09 $33.22 $31.33 20,570
2015-02-09 $33.20 $33.24 $32.99 $33.01 $31.13 8,258
2015-02-06 $33.75 $33.75 $33.37 $33.42 $31.52 40,996
2015-02-05 $33.91 $33.91 $33.70 $33.82 $31.90 17,287
2015-02-04 $33.61 $34.10 $33.61 $33.95 $32.02 31,885
2015-02-03 $33.26 $33.74 $33.26 $33.65 $31.73 23,971
2015-02-02 $33.19 $33.19 $32.73 $33.09 $31.21 34,621
2015-01-30 $32.97 $33.18 $32.88 $32.88 $31.01 41,292
2015-01-29 $33.50 $33.50 $32.95 $33.42 $31.52 77,249
2015-01-28 $34.31 $34.38 $33.85 $33.86 $31.93 25,011
2015-01-27 $34.06 $34.42 $33.95 $34.30 $32.35 74,598
2015-01-26 $34.33 $34.63 $34.33 $34.42 $32.46 33,889
2015-01-23 $33.89 $34.33 $33.89 $34.16 $32.22 56,633
2015-01-22 $33.97 $34.11 $33.80 $34.07 $32.13 61,245
2015-01-21 $33.32 $33.99 $33.32 $33.84 $31.91 57,413
2015-01-20 $32.88 $33.34 $32.88 $33.17 $31.28 49,989
2015-01-16 $32.29 $32.77 $32.26 $32.68 $30.82 678,337
2015-01-15 $33.15 $33.15 $32.29 $32.31 $30.47 709,824
2015-01-14 $32.76 $33.04 $32.67 $32.89 $31.02 42,366
2015-01-13 $33.56 $33.60 $32.85 $33.07 $31.19 26,923
2015-01-12 $34.15 $34.15 $33.17 $33.29 $31.40 156,800
2015-01-09 $34.40 $34.59 $34.09 $34.10 $32.16 21,830
2015-01-08 $34.26 $34.43 $33.99 $34.40 $32.44 62,750
2015-01-07 $33.96 $34.13 $33.74 $33.84 $31.91 43,858
2015-01-06 $33.62 $33.73 $32.95 $33.51 $31.60 43,894
2015-01-05 $33.20 $33.69 $33.12 $33.34 $31.44 57,000
2015-01-02 $32.79 $33.27 $32.79 $33.24 $31.35 221,074
2014-12-31 $32.94 $33.00 $32.57 $32.60 $30.74 54,949
2014-12-30 $32.86 $32.94 $32.59 $32.80 $30.93 60,618
2014-12-29 $33.39 $33.39 $32.91 $32.94 $31.07 133,247
2014-12-26 $33.56 $33.74 $33.52 $33.66 $31.74 25,900
2014-12-24 $33.17 $33.44 $33.17 $33.28 $31.38 13,626
2014-12-23 $33.36 $33.45 $33.13 $33.13 $31.24 43,302
2014-12-22 $33.68 $33.94 $33.50 $33.56 $31.65 56,487
2014-12-19 $33.50 $33.86 $33.47 $33.70 $31.78 364,043
2014-12-18 $32.90 $33.56 $32.81 $33.31 $31.41 69,035
2014-12-17 $32.16 $32.45 $31.84 $32.33 $30.49 137,234
2014-12-16 $32.59 $32.65 $32.07 $32.10 $30.27 266,719
2014-12-15 $33.24 $33.50 $32.66 $32.96 $31.08 721,314
2014-12-12 $33.04 $33.50 $32.89 $33.16 $31.27 30,193
2014-12-11 $32.89 $33.70 $32.86 $33.31 $31.41 676,716
2014-12-10 $33.50 $33.70 $32.82 $32.83 $30.96 59,581
2014-12-09 $32.52 $33.80 $32.25 $33.68 $31.76 249,743
2014-12-08 $34.23 $34.24 $33.08 $33.30 $31.40 255,805
2014-12-05 $34.80 $34.89 $34.42 $34.56 $32.59 90,698
2014-12-04 $35.26 $35.26 $34.66 $34.71 $32.73 71,272
2014-12-03 $35.33 $35.36 $35.01 $35.02 $33.03 220,162
2014-12-02 $35.23 $35.30 $34.96 $35.06 $33.06 62,800
2014-12-01 $36.27 $36.29 $34.87 $35.03 $33.04 92,304
2014-11-28 $36.81 $36.81 $36.41 $36.56 $34.48 34,062
2014-11-26 $36.68 $36.96 $36.44 $36.96 $34.86 804,464
2014-11-25 $37.13 $37.13 $36.75 $36.77 $34.68 103,985
2014-11-24 $36.90 $37.01 $36.76 $36.98 $34.88 29,560
2014-11-21 $37.28 $37.28 $36.81 $36.92 $34.82 58,035
2014-11-20 $36.29 $36.64 $35.92 $36.41 $34.34 43,905
2014-11-19 $36.92 $36.92 $36.24 $36.35 $34.28 475,372
2014-11-18 $37.58 $37.58 $37.03 $37.04 $34.93 71,495
2014-11-17 $38.26 $38.38 $37.39 $37.67 $35.53 59,395
2014-11-14 $37.76 $38.58 $37.53 $38.53 $36.34 92,500
2014-11-13 $38.03 $38.28 $37.47 $37.58 $35.44 79,653
2014-11-12 $37.40 $37.99 $37.40 $37.91 $35.75 91,958
2014-11-11 $37.88 $37.88 $37.22 $37.53 $35.39 92,403
2014-11-10 $36.89 $37.81 $36.89 $37.81 $35.66 310,355
2014-11-07 $36.47 $36.75 $36.26 $36.65 $34.56 534,429
2014-11-06 $36.14 $36.53 $36.01 $36.45 $34.38 77,517
2014-11-05 $37.20 $37.25 $36.12 $36.29 $34.22 187,276
2014-11-04 $36.70 $37.00 $36.32 $37.00 $34.89 69,940
2014-11-03 $36.55 $37.19 $36.51 $36.66 $34.57 76,257
2014-10-31 $36.63 $36.75 $36.34 $36.55 $34.47 249,501
2014-10-30 $35.30 $35.89 $35.28 $35.86 $33.82 592,221
2014-10-29 $35.87 $35.87 $35.10 $35.24 $33.23 63,564

KraneShares CSI China Internet ETF (KWEB) News Headlines

Stock Market Photo
One China stock may be able to defy gravity to continue its comeback, trader says
cnbc.com
Sept. 13, 2021

Chinese stocks are making a comeback this month. One name stands out from the pack, according to Simpler Trading's Danielle Shay.

Stock Market Photo
China is too large to ignore, but here’s why it differs from most other investments
cnbc.com
Sept. 23, 2021

"China is very much investable," but buyers should tread carefully given its tightly regulated economy, DWS Group's Arne Noack says.

Stock Market Photo
Jim Cramer says crypto bulls are fooling themselves about the China ban
cnbc.com
Sept. 24, 2021

"[China] is a tyrannical, totalitarian regime that has just taken one of the biggest groups of buyers of crypto out of the market," Cramer said Friday.

Recent KraneShares CSI China Internet ETF (KWEB) News