Vanguard FTSE Emerging Markets ETF (VWO) Exchange: NYSE ARCA

Data as of May 16, 2022

$43.68 ($0.33) 0.76%

Vanguard FTSE Emerging Markets ETF - Daily Information
Click for more stock information on Vanguard FTSE Emerging Markets ETF.
Daily Information Data
Date May 16, 2022
Open $43.64
Previous Close $43.68
High $43.74
Low $43.47
Adjusted Open $43.64
Previous Adjusted Close $43.68
Adjusted High $43.74
Adjusted Low $43.47

About Vanguard FTSE Emerging Markets ETF (VWO)

The Fund employs an indexing investment approach designed to track the performance of the FTSE Emerging Markets All Cap China A Inclusion Index, a market-capitalization-weighted index that is made up of approximately 4,018 common stocks of large-, mid-, and small-cap companies located in emerging markets around the world. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the Index in terms of key characteristics. These key characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.

Historical Stock Data for Vanguard FTSE Emerging Markets ETF (VWO)

Date Open High Low Close Adj.Close Volume
2022-05-03 $43.64 $43.74 $43.47 $43.68 $43.68 20,872,570
2022-05-02 $43.23 $43.52 $42.82 $43.35 $43.35 25,820,996
2022-04-29 $44.11 $44.30 $43.43 $43.44 $43.44 20,111,423
2022-04-28 $43.20 $43.45 $42.71 $43.41 $43.41 19,501,968
2022-04-27 $42.61 $43.06 $42.54 $42.85 $42.85 53,537,465
2022-04-26 $42.85 $42.92 $42.24 $42.26 $42.26 24,192,153
2022-04-25 $42.76 $43.17 $42.65 $43.13 $43.13 26,472,379
2022-04-22 $43.99 $44.28 $43.54 $43.58 $43.58 22,372,654
2022-04-21 $44.75 $44.82 $43.84 $43.93 $43.93 20,043,916
2022-04-20 $45.09 $45.09 $44.68 $44.74 $44.74 20,947,548
2022-04-19 $44.82 $45.05 $44.65 $45.03 $45.03 15,956,350
2022-04-18 $45.13 $45.46 $45.02 $45.26 $45.26 19,001,594
2022-04-14 $45.79 $45.79 $45.43 $45.45 $45.45 16,026,494
2022-04-13 $45.58 $45.98 $45.58 $45.95 $45.95 12,040,026
2022-04-12 $45.94 $45.99 $45.39 $45.46 $45.46 16,535,091
2022-04-11 $45.74 $45.93 $45.59 $45.64 $45.64 16,692,443
2022-04-08 $46.26 $46.45 $46.13 $46.22 $46.22 12,011,483
2022-04-07 $46.21 $46.31 $45.87 $46.13 $46.13 18,050,589
2022-04-06 $46.76 $46.80 $46.24 $46.47 $46.47 17,994,699
2022-04-05 $47.70 $47.71 $46.94 $46.99 $46.99 15,182,071
2022-04-04 $47.60 $47.92 $47.47 $47.83 $47.83 15,647,279
2022-04-01 $47.07 $47.25 $46.72 $47.01 $47.01 18,031,697
2022-03-31 $46.68 $46.68 $46.13 $46.13 $46.13 19,759,223
2022-03-30 $46.96 $47.27 $46.78 $46.89 $46.89 23,389,309
2022-03-29 $46.95 $47.07 $46.70 $46.95 $46.95 15,914,073
2022-03-28 $46.10 $46.24 $45.82 $46.24 $46.24 19,367,084
2022-03-25 $46.04 $46.12 $45.79 $46.09 $46.09 22,809,766
2022-03-24 $46.31 $46.50 $46.08 $46.45 $46.45 17,516,519
2022-03-23 $46.05 $46.66 $45.94 $46.17 $46.17 19,841,954
2022-03-22 $46.33 $46.65 $46.30 $46.49 $46.49 23,516,298
2022-03-21 $45.80 $45.94 $45.38 $45.78 $45.78 22,204,689
2022-03-18 $45.45 $46.58 $45.30 $46.50 $46.36 30,409,760
2022-03-17 $45.63 $45.85 $45.19 $45.78 $45.65 26,385,738
2022-03-16 $44.71 $46.14 $44.50 $46.12 $45.99 33,405,403
2022-03-15 $42.16 $42.85 $41.97 $42.79 $42.67 34,112,659
2022-03-14 $43.37 $43.65 $42.68 $42.81 $42.69 27,183,197
2022-03-11 $45.00 $45.08 $43.85 $43.86 $43.73 18,451,096
2022-03-10 $44.87 $44.93 $44.49 $44.77 $44.64 17,520,907
2022-03-09 $44.84 $45.56 $44.80 $45.47 $45.34 16,960,947
2022-03-08 $44.35 $44.81 $43.90 $44.35 $44.22 25,919,169
2022-03-07 $45.14 $45.25 $44.13 $44.16 $44.03 21,378,032
2022-03-04 $45.91 $46.07 $45.57 $45.78 $45.65 25,191,032
2022-03-03 $47.16 $47.23 $46.60 $46.66 $46.52 17,723,428
2022-03-02 $47.22 $47.52 $46.82 $47.32 $47.18 16,913,520
2022-03-01 $47.51 $47.91 $46.97 $47.17 $47.03 23,007,822
2022-02-28 $47.42 $47.90 $47.32 $47.82 $47.68 22,508,139
2022-02-25 $47.78 $48.41 $47.50 $48.37 $48.23 18,987,771
2022-02-24 $46.23 $47.51 $46.15 $47.49 $47.35 31,162,070
2022-02-23 $49.22 $49.26 $48.40 $48.47 $48.33 15,556,251
2022-02-22 $48.96 $49.25 $48.61 $48.92 $48.78 19,444,521
2022-02-18 $49.99 $49.99 $49.56 $49.69 $49.55 15,194,219
2022-02-17 $50.41 $50.53 $49.99 $50.08 $49.93 11,970,045
2022-02-16 $50.29 $50.93 $50.27 $50.74 $50.59 12,961,854
2022-02-15 $49.97 $50.41 $49.93 $50.36 $50.21 12,629,453
2022-02-14 $49.39 $49.46 $48.98 $49.24 $49.10 17,818,998
2022-02-11 $50.35 $50.51 $49.51 $49.61 $49.47 15,697,861
2022-02-10 $50.29 $50.99 $50.22 $50.39 $50.24 13,962,442
2022-02-09 $50.36 $50.70 $50.28 $50.67 $50.52 11,085,618
2022-02-08 $49.42 $49.94 $49.40 $49.93 $49.78 11,707,902
2022-02-07 $49.38 $49.73 $49.33 $49.48 $49.34 13,489,357
2022-02-04 $49.14 $49.70 $49.02 $49.48 $49.34 15,478,857
2022-02-03 $49.32 $49.66 $49.22 $49.45 $49.31 13,942,663
2022-02-02 $50.11 $50.12 $49.53 $49.87 $49.72 11,594,224
2022-02-01 $49.85 $49.96 $49.45 $49.96 $49.81 21,060,446
2022-01-31 $48.73 $49.74 $48.68 $49.67 $49.53 20,553,994
2022-01-28 $48.03 $48.16 $47.54 $48.13 $47.99 27,922,461
2022-01-27 $48.56 $48.62 $48.02 $48.05 $47.91 22,849,544
2022-01-26 $49.28 $49.39 $48.37 $48.48 $48.34 20,414,976
2022-01-25 $48.77 $49.25 $48.49 $48.99 $48.85 26,653,712
2022-01-24 $48.93 $49.01 $47.98 $49.00 $48.86 36,465,821
2022-01-21 $50.35 $50.37 $49.63 $49.66 $49.52 21,514,331
2022-01-20 $50.95 $51.20 $50.38 $50.45 $50.30 16,328,777
2022-01-19 $50.29 $50.38 $50.08 $50.14 $49.99 14,639,012
2022-01-18 $49.96 $50.23 $49.88 $49.94 $49.79 19,183,153
2022-01-14 $50.50 $50.75 $50.42 $50.69 $50.54 13,133,535
2022-01-13 $51.07 $51.10 $50.57 $50.59 $50.44 12,451,521
2022-01-12 $51.01 $51.26 $50.84 $51.23 $51.08 15,080,099
2022-01-11 $49.76 $50.47 $49.64 $50.46 $50.31 16,477,404
2022-01-10 $49.55 $49.69 $49.20 $49.50 $49.36 18,169,252
2022-01-07 $49.26 $49.51 $49.05 $49.40 $49.26 10,705,671
2022-01-06 $49.04 $49.36 $48.85 $49.15 $49.01 14,844,854
2022-01-05 $49.44 $49.76 $48.86 $48.87 $48.73 18,329,234
2022-01-04 $49.84 $49.88 $49.52 $49.61 $49.47 9,323,065
2022-01-03 $49.67 $49.86 $49.39 $49.81 $49.66 13,977,427
2021-12-31 $49.55 $49.89 $49.44 $49.46 $49.32 14,791,696
2021-12-30 $48.98 $49.74 $48.98 $49.59 $49.45 15,833,800
2021-12-29 $49.08 $49.12 $48.75 $48.96 $48.82 13,618,833
2021-12-28 $49.34 $49.37 $49.17 $49.17 $49.03 18,368,057
2021-12-27 $49.20 $49.44 $49.17 $49.34 $49.20 15,682,595
2021-12-23 $49.01 $49.30 $48.87 $49.18 $49.04 18,927,317
2021-12-22 $48.48 $48.91 $48.41 $48.89 $48.75 14,604,130
2021-12-21 $48.22 $48.64 $48.16 $48.62 $48.48 19,453,569
2021-12-20 $47.81 $47.85 $47.49 $47.81 $47.67 23,244,385
2021-12-17 $48.87 $49.14 $48.72 $48.96 $48.33 14,398,114
2021-12-16 $49.55 $49.78 $49.20 $49.30 $48.67 20,637,178
2021-12-15 $49.09 $49.21 $48.52 $49.17 $48.54 20,915,167
2021-12-14 $49.14 $49.45 $49.13 $49.35 $48.72 16,849,532
2021-12-13 $49.85 $49.90 $49.36 $49.46 $48.83 17,059,761
2021-12-10 $50.17 $50.27 $50.02 $50.23 $49.59 13,189,486
2021-12-09 $50.26 $50.40 $50.06 $50.14 $49.50 17,677,113
2021-12-08 $50.17 $50.48 $50.06 $50.39 $49.75 11,548,296
2021-12-07 $49.92 $50.13 $49.90 $50.09 $49.45 14,655,519
2021-12-06 $49.00 $49.41 $48.78 $49.37 $48.74 13,722,656
2021-12-03 $49.67 $49.81 $48.87 $49.05 $48.42 21,124,958
2021-12-02 $49.73 $50.04 $49.45 $49.74 $49.10 22,318,393
2021-12-01 $49.82 $50.14 $49.14 $49.16 $48.53 18,932,633
2021-11-30 $49.24 $49.50 $48.72 $49.19 $48.56 20,824,945
2021-11-29 $49.42 $49.42 $48.96 $49.11 $48.48 19,083,289
2021-11-26 $49.31 $49.32 $48.78 $49.04 $48.41 13,251,092
2021-11-24 $50.26 $50.55 $50.18 $50.52 $49.87 10,756,458
2021-11-23 $50.63 $50.81 $50.34 $50.58 $49.93 14,304,913
2021-11-22 $50.84 $50.99 $50.53 $50.53 $49.88 10,581,434
2021-11-19 $51.26 $51.39 $51.06 $51.06 $50.41 9,875,020
2021-11-18 $51.29 $51.32 $50.94 $51.15 $50.50 8,646,952
2021-11-17 $52.11 $52.11 $51.66 $51.77 $51.11 10,025,746
2021-11-16 $52.00 $52.08 $51.79 $51.96 $51.30 7,932,627
2021-11-15 $52.20 $52.21 $51.92 $51.98 $51.32 8,483,973
2021-11-12 $51.98 $52.17 $51.92 $52.08 $51.41 6,534,641
2021-11-11 $51.84 $52.15 $51.81 $52.04 $51.37 7,881,682
2021-11-10 $51.43 $51.66 $51.02 $51.16 $50.51 11,786,453
2021-11-09 $51.49 $51.66 $51.20 $51.30 $50.64 8,560,049
2021-11-08 $51.27 $51.48 $51.21 $51.42 $50.76 7,855,152
2021-11-05 $51.09 $51.09 $50.70 $50.89 $50.24 10,389,391
2021-11-04 $51.07 $51.10 $50.72 $50.87 $50.22 8,669,461
2021-11-03 $50.67 $51.07 $50.51 $50.98 $50.33 9,914,230
2021-11-02 $50.67 $50.71 $50.53 $50.61 $49.96 8,543,368
2021-11-01 $50.70 $51.15 $50.66 $51.15 $50.50 12,785,794
2021-10-29 $50.81 $50.89 $50.45 $50.66 $50.01 11,536,210
2021-10-28 $51.10 $51.34 $50.93 $51.30 $50.64 8,851,223
2021-10-27 $51.44 $51.71 $51.31 $51.35 $50.69 9,150,178
2021-10-26 $52.06 $52.13 $51.56 $51.62 $50.96 9,875,192
2021-10-25 $51.96 $52.06 $51.69 $51.97 $51.31 5,925,954
2021-10-22 $51.94 $52.14 $51.56 $51.78 $51.12 7,901,929
2021-10-21 $51.91 $52.00 $51.79 $51.91 $51.25 11,157,274
2021-10-20 $52.40 $52.42 $52.19 $52.33 $51.66 7,013,560
2021-10-19 $52.07 $52.40 $51.98 $52.32 $51.65 6,456,308
2021-10-18 $51.53 $51.88 $51.50 $51.73 $51.07 7,677,943
2021-10-15 $51.50 $51.89 $51.40 $51.80 $51.14 7,626,573
2021-10-14 $51.36 $51.40 $51.05 $51.25 $50.59 6,776,402
2021-10-13 $50.94 $51.23 $50.80 $51.17 $50.52 9,178,049
2021-10-12 $50.78 $50.87 $50.50 $50.51 $49.86 8,007,483
2021-10-11 $51.04 $51.18 $50.64 $50.65 $50.00 8,801,561
2021-10-08 $50.73 $50.88 $50.63 $50.79 $50.14 7,621,361
2021-10-07 $50.35 $50.81 $50.28 $50.60 $49.95 9,237,020
2021-10-06 $49.16 $49.67 $49.08 $49.63 $49.00 11,198,214
2021-10-05 $49.60 $49.98 $49.56 $49.82 $49.18 8,676,050
2021-10-04 $49.73 $49.83 $49.05 $49.35 $48.72 12,834,416
2021-10-01 $50.10 $50.22 $49.61 $50.04 $49.40 19,161,765
2021-09-30 $50.23 $50.39 $49.93 $50.01 $49.37 22,117,438
2021-09-29 $49.96 $50.10 $49.62 $49.67 $49.03 13,801,754
2021-09-28 $50.52 $50.53 $49.91 $50.07 $49.43 13,751,006
2021-09-27 $50.40 $50.78 $50.23 $50.66 $50.01 9,239,520
2021-09-24 $50.46 $50.55 $50.34 $50.39 $49.75 8,825,526
2021-09-23 $50.85 $51.04 $50.75 $50.95 $50.30 12,078,840
2021-09-22 $50.52 $51.06 $50.52 $50.71 $50.06 12,007,649
2021-09-21 $49.99 $50.12 $49.77 $49.99 $49.35 12,919,982
2021-09-20 $49.71 $50.02 $49.16 $49.59 $48.96 21,047,403
2021-09-17 $51.62 $51.70 $51.29 $51.45 $50.31 11,198,024
2021-09-16 $51.50 $51.71 $51.33 $51.65 $50.51 10,830,945
2021-09-15 $52.02 $52.20 $51.82 $52.19 $51.04 11,561,117
2021-09-14 $52.44 $52.57 $52.09 $52.21 $51.06 13,299,431
2021-09-13 $52.62 $52.84 $52.43 $52.70 $51.53 12,018,126
2021-09-10 $53.02 $53.06 $52.51 $52.53 $51.37 9,145,327
2021-09-09 $52.42 $52.72 $52.36 $52.61 $51.45 9,331,615
2021-09-08 $53.04 $53.04 $52.44 $52.54 $51.38 9,100,274
2021-09-07 $53.14 $53.45 $53.13 $53.33 $52.15 8,152,057
2021-09-03 $52.75 $52.95 $52.70 $52.89 $51.72 6,490,343
2021-09-02 $52.87 $52.96 $52.58 $52.65 $51.49 8,506,127
2021-09-01 $52.51 $53.05 $52.49 $52.86 $51.69 22,058,754
2021-08-31 $52.30 $52.35 $52.17 $52.23 $51.08 14,079,723
2021-08-30 $51.60 $51.72 $51.36 $51.60 $50.46 13,626,589
2021-08-27 $51.17 $51.47 $51.03 $51.45 $50.31 5,895,489
2021-08-26 $50.98 $51.07 $50.78 $50.81 $49.69 10,140,137
2021-08-25 $51.14 $51.29 $51.00 $51.23 $50.10 7,730,818
2021-08-24 $50.80 $51.22 $50.78 $51.18 $50.05 13,128,440
2021-08-23 $49.81 $50.13 $49.69 $50.06 $48.95 7,661,538
2021-08-20 $48.90 $49.45 $48.90 $49.35 $48.26 11,097,752
2021-08-19 $49.24 $49.51 $49.17 $49.35 $48.26 16,111,955
2021-08-18 $50.42 $50.63 $50.12 $50.12 $49.01 9,206,617
2021-08-17 $50.09 $50.32 $49.83 $50.06 $48.95 9,863,090
2021-08-16 $51.02 $51.02 $50.77 $50.98 $49.85 9,926,665
2021-08-13 $51.32 $51.40 $51.09 $51.39 $50.25 6,751,678
2021-08-12 $51.51 $51.53 $51.30 $51.49 $50.35 7,988,966
2021-08-11 $51.97 $52.03 $51.59 $51.83 $50.68 7,275,254
2021-08-10 $51.75 $51.78 $51.51 $51.64 $50.50 6,007,851
2021-08-09 $51.49 $51.61 $51.38 $51.45 $50.31 6,354,274
2021-08-06 $51.50 $51.52 $51.14 $51.27 $50.14 9,084,565
2021-08-05 $51.68 $51.86 $51.62 $51.62 $50.48 8,354,476
2021-08-04 $51.91 $52.10 $51.66 $51.78 $50.64 7,944,736
2021-08-03 $51.39 $51.67 $51.13 $51.65 $50.51 9,155,692
2021-08-02 $51.56 $51.79 $51.46 $51.52 $50.38 17,030,770
2021-07-30 $50.95 $51.37 $50.90 $51.11 $49.98 10,373,928
2021-07-29 $51.67 $51.67 $51.26 $51.46 $50.32 9,254,253
2021-07-28 $50.50 $51.35 $50.43 $51.28 $50.15 14,409,467
2021-07-27 $49.91 $50.00 $49.27 $49.87 $48.77 20,521,654
2021-07-26 $50.81 $51.23 $50.79 $50.97 $49.84 13,938,974
2021-07-23 $52.20 $52.20 $51.71 $51.96 $50.81 7,681,907
2021-07-22 $52.81 $52.85 $52.56 $52.78 $51.61 5,295,330
2021-07-21 $52.14 $52.70 $52.03 $52.70 $51.53 7,511,500
2021-07-20 $51.92 $52.40 $51.75 $52.25 $51.09 6,427,058
2021-07-19 $52.30 $52.30 $51.95 $52.21 $51.06 11,160,934
2021-07-16 $53.47 $53.48 $52.88 $52.99 $51.82 7,143,559
2021-07-15 $53.45 $53.62 $53.22 $53.35 $52.17 9,812,945
2021-07-14 $53.57 $53.57 $53.18 $53.30 $52.12 5,652,431
2021-07-13 $53.04 $53.33 $53.02 $53.04 $51.87 8,827,982
2021-07-12 $52.82 $53.02 $52.68 $53.01 $51.84 5,978,221
2021-07-09 $52.67 $52.99 $52.53 $52.98 $51.81 5,764,280
2021-07-08 $52.02 $52.21 $51.84 $52.03 $50.88 9,691,381
2021-07-07 $53.30 $53.36 $52.82 $53.04 $51.87 8,505,165
2021-07-06 $53.33 $53.36 $52.81 $52.99 $51.82 8,443,803
2021-07-02 $53.85 $53.96 $53.62 $53.96 $52.77 9,074,565
2021-07-01 $54.31 $54.41 $53.74 $54.02 $52.83 13,517,894
2021-06-30 $54.24 $54.43 $54.19 $54.31 $53.11 8,876,655
2021-06-29 $54.31 $54.65 $54.16 $54.65 $53.44 6,154,257
2021-06-28 $54.59 $54.75 $54.53 $54.69 $53.48 7,693,646
2021-06-25 $54.60 $54.65 $54.36 $54.56 $53.35 4,814,121
2021-06-24 $54.06 $54.18 $53.93 $54.12 $52.92 7,323,517
2021-06-23 $53.76 $54.05 $53.68 $53.72 $52.53 9,519,970
2021-06-22 $53.17 $53.44 $53.01 $53.41 $52.23 6,060,554
2021-06-21 $53.39 $53.64 $53.11 $53.64 $52.45 8,283,428
2021-06-18 $53.85 $53.96 $53.60 $53.66 $52.20 6,643,095
2021-06-17 $54.03 $54.28 $53.92 $54.08 $52.61 6,889,960
2021-06-16 $54.35 $54.46 $53.55 $53.77 $52.31 7,460,865
2021-06-15 $54.73 $54.74 $54.39 $54.51 $53.03 6,168,204
2021-06-14 $54.81 $55.00 $54.70 $54.88 $53.39 6,120,933
2021-06-11 $54.85 $54.89 $54.55 $54.66 $53.17 7,187,258
2021-06-10 $54.74 $54.99 $54.68 $54.90 $53.41 6,263,552
2021-06-09 $54.56 $54.71 $54.47 $54.52 $53.04 8,168,101
2021-06-08 $54.57 $54.63 $54.40 $54.56 $53.08 7,114,060
2021-06-07 $54.75 $54.81 $54.51 $54.79 $53.30 24,666,146
2021-06-04 $54.89 $55.01 $54.82 $55.01 $53.51 7,317,363
2021-06-03 $54.61 $54.74 $54.40 $54.52 $53.04 8,433,046
2021-06-02 $54.92 $55.15 $54.80 $55.14 $53.64 8,016,454
2021-06-01 $55.10 $55.16 $54.82 $55.01 $53.51 10,035,416
2021-05-28 $53.65 $53.98 $53.62 $53.88 $52.41 7,318,050
2021-05-27 $53.56 $53.69 $53.46 $53.60 $52.14 7,659,768
2021-05-26 $53.29 $53.55 $53.28 $53.50 $52.05 5,032,241
2021-05-25 $53.27 $53.34 $53.00 $53.11 $51.67 7,610,603
2021-05-24 $52.42 $52.68 $52.28 $52.56 $51.13 5,340,709
2021-05-21 $52.61 $52.64 $51.99 $52.07 $50.65 6,526,273
2021-05-20 $52.43 $52.72 $52.41 $52.63 $51.20 7,164,827
2021-05-19 $51.94 $52.56 $51.85 $52.44 $51.01 10,025,825
2021-05-18 $52.60 $52.83 $52.49 $52.58 $51.15 7,708,086
2021-05-17 $51.54 $51.84 $51.42 $51.83 $50.42 7,666,687
2021-05-14 $51.47 $51.87 $51.35 $51.80 $50.39 6,270,553
2021-05-13 $51.17 $51.45 $50.69 $50.96 $49.57 9,135,244
2021-05-12 $51.56 $51.78 $50.94 $51.02 $49.63 10,822,637
2021-05-11 $51.55 $52.41 $51.52 $52.36 $50.94 11,065,619
2021-05-10 $53.13 $53.21 $52.47 $52.50 $51.07 10,549,237
2021-05-07 $53.28 $53.71 $53.23 $53.50 $52.05 9,221,809
2021-05-06 $52.79 $53.03 $52.63 $53.03 $51.59 6,971,871
2021-05-05 $52.55 $52.69 $52.47 $52.51 $51.08 4,339,104
2021-05-04 $52.46 $52.53 $51.91 $52.31 $50.89 9,975,365
2021-05-03 $52.92 $53.18 $52.74 $52.96 $51.52 7,350,371
2021-04-30 $53.24 $53.31 $52.84 $52.98 $51.54 8,573,352
2021-04-29 $54.18 $54.18 $53.35 $53.77 $52.31 8,465,710
2021-04-28 $53.82 $54.16 $53.61 $53.89 $52.42 7,698,449
2021-04-27 $53.47 $53.59 $53.38 $53.46 $52.01 6,886,071
2021-04-26 $53.27 $53.43 $53.13 $53.38 $51.93 6,543,956
2021-04-23 $53.07 $53.36 $53.05 $53.31 $51.86 12,992,260
2021-04-22 $52.76 $52.87 $52.39 $52.59 $51.16 7,556,229
2021-04-21 $52.19 $52.71 $52.04 $52.68 $51.25 6,235,149
2021-04-20 $52.65 $52.70 $52.12 $52.27 $50.85 7,101,699
2021-04-19 $52.78 $52.85 $52.53 $52.67 $51.24 8,932,091
2021-04-16 $52.79 $52.90 $52.55 $52.78 $51.34 6,678,896
2021-04-15 $52.62 $52.66 $52.43 $52.61 $51.18 6,200,867
2021-04-14 $52.30 $52.43 $52.08 $52.15 $50.73 8,492,561
2021-04-13 $51.68 $52.06 $51.60 $51.87 $50.46 6,725,040
2021-04-12 $51.86 $51.90 $51.67 $51.86 $50.45 7,718,320
2021-04-09 $52.20 $52.23 $52.04 $52.20 $50.78 7,633,427
2021-04-08 $52.67 $52.87 $52.59 $52.65 $51.22 7,447,165
2021-04-07 $52.14 $52.31 $51.97 $52.11 $50.69 9,164,396
2021-04-06 $52.63 $53.12 $52.50 $52.88 $51.44 9,533,237
2021-04-05 $52.83 $52.85 $52.51 $52.63 $51.20 9,804,518
2021-04-01 $52.80 $52.85 $52.43 $52.52 $51.09 10,280,812
2021-03-31 $51.73 $52.14 $51.72 $52.05 $50.63 10,759,709
2021-03-30 $51.59 $51.87 $51.42 $51.82 $50.41 27,514,248
2021-03-29 $51.56 $51.81 $51.37 $51.61 $50.21 13,062,035
2021-03-26 $51.13 $51.92 $50.84 $51.90 $50.49 15,609,719
2021-03-25 $50.37 $50.80 $50.32 $50.64 $49.26 15,605,707
2021-03-24 $51.39 $51.45 $50.52 $50.56 $49.19 12,406,645
2021-03-23 $52.09 $52.26 $51.72 $51.77 $50.36 10,632,756
2021-03-22 $52.62 $52.81 $52.37 $52.63 $51.20 10,854,545
2021-03-19 $52.26 $52.84 $52.17 $52.81 $51.31 8,992,104
2021-03-18 $52.73 $52.83 $52.24 $52.29 $50.80 11,070,344
2021-03-17 $52.42 $53.33 $52.34 $53.11 $51.60 9,336,161
2021-03-16 $53.00 $53.25 $52.86 $53.07 $51.56 12,283,074
2021-03-15 $52.55 $52.85 $52.40 $52.84 $51.34 13,130,543
2021-03-12 $52.71 $52.87 $52.46 $52.87 $51.37 9,332,527
2021-03-11 $53.34 $53.84 $53.13 $53.82 $52.29 9,102,650
2021-03-10 $52.68 $52.71 $51.95 $52.25 $50.76 13,436,658
2021-03-09 $51.99 $52.60 $51.92 $52.34 $50.85 14,264,270
2021-03-08 $51.81 $51.91 $51.12 $51.23 $49.77 15,723,246
2021-03-05 $52.84 $52.92 $51.70 $52.60 $51.10 14,267,279
2021-03-04 $53.18 $53.38 $51.92 $52.23 $50.74 21,671,653
2021-03-03 $53.84 $53.96 $53.15 $53.38 $51.86 16,340,472
2021-03-02 $53.63 $53.69 $53.29 $53.42 $51.90 11,948,009
2021-03-01 $53.60 $54.04 $53.46 $53.93 $52.40 9,399,530
2021-02-26 $52.98 $52.98 $52.23 $52.49 $51.00 17,343,339
2021-02-25 $54.39 $54.52 $53.14 $53.25 $51.73 13,029,983
2021-02-24 $53.86 $54.45 $53.57 $54.43 $52.88 10,751,501
2021-02-23 $54.27 $54.95 $53.58 $54.78 $53.22 8,986,891
2021-02-22 $54.71 $54.98 $54.45 $54.47 $52.92 10,567,679
2021-02-19 $56.11 $56.31 $55.88 $56.06 $54.46 7,145,140
2021-02-18 $55.63 $55.76 $55.20 $55.76 $54.17 5,971,867
2021-02-17 $56.40 $56.50 $56.10 $56.49 $54.88 6,377,042
2021-02-16 $56.51 $56.66 $56.20 $56.35 $54.75 7,423,334
2021-02-12 $55.94 $56.33 $55.83 $56.19 $54.59 7,561,430
2021-02-11 $55.97 $56.31 $55.89 $56.09 $54.49 7,932,219
2021-02-10 $55.86 $55.90 $55.19 $55.51 $53.93 9,136,991
2021-02-09 $54.87 $55.43 $54.85 $55.39 $53.81 7,815,542
2021-02-08 $54.57 $54.86 $54.50 $54.78 $53.22 6,861,276
2021-02-05 $54.31 $54.52 $54.09 $54.50 $52.95 6,458,959
2021-02-04 $54.06 $54.11 $53.74 $54.10 $52.56 7,187,119
2021-02-03 $54.09 $54.19 $53.81 $54.02 $52.48 8,442,546
2021-02-02 $53.85 $53.86 $53.57 $53.82 $52.29 8,347,427
2021-02-01 $52.75 $53.06 $52.46 $52.99 $51.48 14,517,772
2021-01-29 $52.10 $52.19 $51.50 $51.68 $50.21 22,707,596
2021-01-28 $52.35 $53.01 $52.29 $52.81 $51.31 13,367,049
2021-01-27 $52.89 $53.14 $52.53 $52.56 $51.06 10,388,312
2021-01-26 $53.92 $54.02 $53.64 $53.93 $52.40 8,155,641
2021-01-25 $54.49 $54.56 $53.77 $54.27 $52.73 8,700,677
2021-01-22 $53.79 $54.11 $53.69 $54.00 $52.46 7,062,742
2021-01-21 $54.52 $54.53 $54.13 $54.39 $52.84 13,488,054
2021-01-20 $54.42 $54.46 $54.15 $54.38 $52.83 8,069,127
2021-01-19 $53.69 $53.73 $53.38 $53.45 $51.93 10,475,179
2021-01-15 $52.71 $52.84 $52.40 $52.50 $51.01 9,889,848
2021-01-14 $53.18 $53.48 $53.05 $53.11 $51.60 9,727,351
2021-01-13 $52.63 $52.86 $52.32 $52.59 $51.09 15,715,831
2021-01-12 $52.33 $52.56 $52.16 $52.42 $50.93 14,721,055
2021-01-11 $51.81 $52.06 $51.77 $51.85 $50.37 11,278,312
2021-01-08 $52.16 $52.49 $51.84 $52.46 $50.97 16,256,964
2021-01-07 $51.28 $51.47 $51.07 $51.42 $49.96 12,432,283
2021-01-06 $51.16 $51.70 $50.96 $51.02 $49.57 20,028,115
2021-01-05 $50.76 $51.51 $50.76 $51.51 $50.04 15,242,740
2021-01-04 $50.90 $51.09 $50.21 $50.34 $48.91 24,105,403
2020-12-31 $50.49 $50.49 $49.87 $50.11 $48.68 8,787,501
2020-12-30 $50.12 $50.36 $50.03 $50.24 $48.81 7,125,000
2020-12-29 $49.31 $49.62 $49.28 $49.55 $48.14 11,728,561
2020-12-28 $49.11 $49.18 $48.91 $49.02 $47.63 9,984,576
2020-12-24 $49.07 $49.10 $48.67 $48.92 $47.53 5,756,570
2020-12-23 $49.24 $49.31 $49.12 $49.20 $47.80 9,989,947
2020-12-22 $48.98 $48.99 $48.66 $48.70 $47.31 8,982,882
2020-12-21 $48.73 $49.28 $48.70 $49.06 $47.66 9,401,218
2020-12-18 $50.07 $50.15 $49.96 $50.03 $48.31 10,548,775
2020-12-17 $50.12 $50.20 $49.99 $50.18 $48.45 8,853,884
2020-12-16 $49.62 $49.83 $49.54 $49.78 $48.07 11,855,481
2020-12-15 $49.27 $49.53 $49.12 $49.51 $47.81 9,327,352
2020-12-14 $49.37 $49.40 $49.02 $49.05 $47.36 7,073,643
2020-12-11 $49.23 $49.40 $49.12 $49.23 $47.54 6,862,148
2020-12-10 $48.84 $49.61 $48.83 $49.56 $47.86 8,627,407
2020-12-09 $49.49 $49.49 $48.70 $48.90 $47.22 10,922,099
2020-12-08 $49.45 $49.48 $49.24 $49.48 $47.78 7,361,055
2020-12-07 $49.27 $49.46 $49.18 $49.34 $47.64 11,203,614
2020-12-04 $49.25 $49.36 $49.16 $49.34 $47.64 13,482,427
2020-12-03 $48.92 $49.23 $48.87 $49.01 $47.33 9,625,731
2020-12-02 $48.40 $48.64 $48.20 $48.53 $46.86 11,282,957
2020-12-01 $48.43 $48.73 $48.18 $48.55 $46.88 14,525,150
2020-11-30 $48.13 $48.16 $47.53 $47.56 $45.93 12,958,604
2020-11-27 $48.64 $48.86 $48.59 $48.76 $47.08 4,810,594
2020-11-25 $48.05 $48.32 $47.97 $48.31 $46.65 7,539,903
2020-11-24 $48.27 $48.53 $48.02 $48.53 $46.86 8,058,814
2020-11-23 $48.33 $48.36 $47.80 $47.89 $46.24 10,310,388
2020-11-20 $47.76 $48.03 $47.71 $47.90 $46.25 6,578,455
2020-11-19 $47.31 $47.64 $47.24 $47.57 $45.93 6,457,874
2020-11-18 $47.84 $47.87 $47.45 $47.45 $45.82 8,092,007
2020-11-17 $47.46 $47.77 $47.33 $47.61 $45.97 9,620,383
2020-11-16 $47.64 $47.84 $47.51 $47.68 $46.04 10,332,324
2020-11-13 $47.03 $47.17 $46.79 $47.13 $45.51 7,872,735
2020-11-12 $47.00 $47.16 $46.43 $46.54 $44.94 9,333,416
2020-11-11 $46.51 $46.94 $46.42 $46.89 $45.28 8,907,706
2020-11-10 $46.98 $47.11 $46.47 $46.69 $45.08 13,534,151
2020-11-09 $48.42 $48.43 $47.17 $47.22 $45.60 15,498,164
2020-11-06 $46.63 $47.05 $46.49 $46.87 $45.26 10,405,376
2020-11-05 $46.63 $46.82 $46.25 $46.70 $45.09 14,643,204
2020-11-04 $45.16 $46.04 $45.05 $45.92 $44.34 16,731,597
2020-11-03 $44.35 $44.58 $44.18 $44.49 $42.96 10,498,249
2020-11-02 $44.26 $44.37 $44.00 $44.37 $42.84 13,291,156
2020-10-30 $44.01 $44.06 $43.59 $43.81 $42.30 14,105,604
2020-10-29 $44.03 $44.43 $43.89 $44.27 $42.75 11,452,262
2020-10-28 $44.23 $44.29 $43.81 $43.81 $42.30 12,620,735
2020-10-27 $44.91 $45.08 $44.75 $44.93 $43.39 14,578,528
2020-10-26 $44.81 $45.07 $44.41 $44.77 $43.23 9,128,393
2020-10-23 $45.16 $45.36 $44.93 $45.36 $43.80 7,445,813
2020-10-22 $45.22 $45.27 $44.94 $45.15 $43.60 10,713,957
2020-10-21 $45.11 $45.37 $45.04 $45.14 $43.59 12,939,504
2020-10-20 $44.85 $45.26 $44.81 $45.05 $43.50 17,041,516
2020-10-19 $44.88 $45.08 $44.52 $44.60 $43.07 8,547,694
2020-10-16 $44.72 $44.85 $44.60 $44.74 $43.20 4,824,794
2020-10-15 $44.26 $44.62 $44.23 $44.56 $43.03 8,102,562
2020-10-14 $45.18 $45.28 $44.89 $44.92 $43.38 9,391,363
2020-10-13 $45.16 $45.24 $44.92 $45.12 $43.57 13,170,620
2020-10-12 $45.16 $45.43 $45.05 $45.32 $43.76 8,960,166
2020-10-09 $44.65 $44.98 $44.56 $44.88 $43.34 8,708,590
2020-10-08 $44.40 $44.61 $44.27 $44.57 $43.04 7,747,192
2020-10-07 $44.17 $44.34 $44.03 $44.24 $42.72 8,247,746
2020-10-06 $43.90 $44.13 $43.68 $43.83 $42.32 10,749,652
2020-10-05 $43.34 $43.70 $43.31 $43.70 $42.20 6,401,619
2020-10-02 $43.00 $43.51 $42.93 $43.14 $41.66 11,788,123
2020-10-01 $43.56 $43.66 $43.30 $43.62 $42.12 19,828,839
2020-09-30 $42.89 $43.31 $42.85 $43.24 $41.75 13,773,845
2020-09-29 $42.45 $42.71 $42.41 $42.55 $41.09 13,454,529
2020-09-28 $42.67 $42.79 $42.39 $42.57 $41.11 7,950,604
2020-09-25 $41.81 $42.16 $41.53 $42.15 $40.70 11,081,410
2020-09-24 $41.79 $42.42 $41.71 $42.16 $40.71 13,662,561
2020-09-23 $42.80 $42.88 $42.28 $42.28 $40.83 12,848,896
2020-09-22 $43.14 $43.15 $42.65 $42.95 $41.47 7,874,837
2020-09-21 $42.96 $43.33 $42.61 $43.33 $41.84 11,789,361
2020-09-18 $44.52 $44.56 $44.08 $44.12 $42.19 8,180,298
2020-09-17 $44.13 $44.53 $44.09 $44.47 $42.52 8,176,937
2020-09-16 $44.83 $44.93 $44.55 $44.55 $42.60 8,966,274
2020-09-15 $44.72 $44.81 $44.56 $44.71 $42.75 8,892,576
2020-09-14 $44.06 $44.28 $43.99 $44.21 $42.27 9,573,285
2020-09-11 $43.73 $43.83 $43.29 $43.49 $41.59 12,849,813
2020-09-10 $43.86 $43.93 $43.14 $43.17 $41.28 17,578,083
2020-09-09 $43.63 $43.96 $43.55 $43.83 $41.91 14,665,897
2020-09-08 $43.20 $43.59 $43.07 $43.27 $41.38 12,381,101
2020-09-04 $44.17 $44.43 $43.37 $44.09 $42.16 20,440,198
2020-09-03 $44.65 $44.66 $43.78 $44.17 $42.24 24,019,504
2020-09-02 $45.09 $45.11 $44.53 $44.96 $42.99 16,252,664
2020-09-01 $44.70 $45.08 $44.64 $45.08 $43.11 14,007,880
2020-08-31 $44.41 $44.41 $43.96 $44.19 $42.26 10,682,683
2020-08-28 $44.86 $45.17 $44.74 $45.14 $43.16 10,728,399
2020-08-27 $45.06 $45.06 $44.40 $44.60 $42.65 9,293,337
2020-08-26 $44.82 $44.91 $44.73 $44.86 $42.90 9,533,073
2020-08-25 $44.49 $44.83 $44.40 $44.82 $42.86 8,753,548
2020-08-24 $44.57 $44.60 $44.24 $44.41 $42.47 6,431,240
2020-08-21 $43.66 $44.00 $43.52 $43.97 $42.05 9,016,784
2020-08-20 $43.16 $43.73 $43.09 $43.69 $41.78 8,194,274
2020-08-19 $44.18 $44.18 $43.76 $43.81 $41.89 7,516,453
2020-08-18 $44.32 $44.43 $44.02 $44.32 $42.38 8,910,614
2020-08-17 $43.98 $44.19 $43.91 $44.16 $42.23 6,255,407
2020-08-14 $43.60 $43.74 $43.55 $43.69 $41.78 9,409,408
2020-08-13 $43.73 $43.77 $43.45 $43.63 $41.72 9,935,456
2020-08-12 $43.66 $43.87 $43.54 $43.80 $41.88 8,540,227
2020-08-11 $43.64 $43.70 $43.21 $43.27 $41.38 10,318,086
2020-08-10 $43.44 $43.53 $43.13 $43.43 $41.53 6,852,070
2020-08-07 $43.54 $43.67 $43.18 $43.44 $41.54 8,387,451
2020-08-06 $44.13 $44.35 $43.93 $44.34 $42.40 8,030,083
2020-08-05 $44.19 $44.46 $44.15 $44.28 $42.34 12,702,000
2020-08-04 $43.49 $43.84 $43.48 $43.83 $41.91 10,605,357
2020-08-03 $43.19 $43.43 $43.14 $43.34 $41.44 13,510,036
2020-07-31 $43.36 $43.37 $42.71 $43.01 $41.13 13,362,651
2020-07-30 $43.27 $43.43 $42.87 $43.26 $41.37 10,312,351
2020-07-29 $43.46 $43.85 $43.44 $43.77 $41.85 10,379,190
2020-07-28 $43.32 $43.37 $42.99 $43.01 $41.13 8,114,647
2020-07-27 $43.15 $43.51 $43.00 $43.48 $41.58 11,259,299
2020-07-24 $42.50 $42.92 $42.40 $42.88 $41.00 10,235,303
2020-07-23 $43.34 $43.49 $42.81 $42.99 $41.11 10,331,217
2020-07-22 $43.45 $43.46 $43.07 $43.28 $41.39 7,924,582
2020-07-21 $43.75 $43.77 $43.42 $43.43 $41.53 11,708,777
2020-07-20 $42.81 $43.15 $42.69 $43.11 $41.22 6,068,605
2020-07-17 $42.59 $42.63 $42.33 $42.51 $40.65 8,784,818
2020-07-16 $42.10 $42.37 $42.05 $42.32 $40.47 10,468,490
2020-07-15 $43.08 $43.14 $42.77 $42.93 $41.05 11,187,400
2020-07-14 $42.35 $42.99 $42.24 $42.89 $41.01 13,107,080
2020-07-13 $43.40 $43.75 $42.81 $42.87 $40.99 13,811,788
2020-07-10 $43.13 $43.18 $42.84 $43.08 $41.19 11,639,216
2020-07-09 $43.78 $43.82 $43.03 $43.38 $41.48 12,825,400
2020-07-08 $42.86 $43.37 $42.82 $43.35 $41.45 9,999,567
2020-07-07 $42.39 $42.67 $42.21 $42.22 $40.37 10,094,993
2020-07-06 $42.54 $42.92 $42.53 $42.90 $41.02 14,008,660
2020-07-02 $41.05 $41.34 $40.95 $41.09 $39.29 10,983,222
2020-07-01 $39.96 $40.32 $39.95 $40.14 $38.38 14,205,900
2020-06-30 $39.72 $39.78 $39.47 $39.61 $37.88 17,667,773
2020-06-29 $39.62 $39.82 $39.41 $39.81 $38.07 11,001,530
2020-06-26 $39.92 $39.94 $39.42 $39.55 $37.82 14,051,871
2020-06-25 $39.80 $40.09 $39.64 $40.03 $38.28 9,676,755
2020-06-24 $40.24 $40.36 $39.62 $39.86 $38.12 11,226,758
2020-06-23 $40.54 $40.72 $40.43 $40.47 $38.70 8,474,292
2020-06-22 $39.91 $40.16 $39.82 $40.07 $38.32 11,636,790
2020-06-19 $40.28 $40.28 $39.62 $39.81 $37.91 14,298,518
2020-06-18 $39.63 $39.91 $39.63 $39.74 $37.84 10,108,703
2020-06-17 $39.68 $39.92 $39.62 $39.73 $37.83 11,791,056
2020-06-16 $40.10 $40.11 $39.13 $39.37 $37.49 23,321,715
2020-06-15 $38.57 $39.42 $38.46 $39.22 $37.34 12,808,389
2020-06-12 $39.51 $39.62 $38.85 $39.38 $37.50 20,416,810
2020-06-11 $39.30 $39.51 $38.47 $38.50 $36.66 15,530,184
2020-06-10 $40.46 $40.70 $40.14 $40.57 $38.63 14,451,842
2020-06-09 $40.05 $40.44 $39.92 $40.37 $38.44 8,289,385
2020-06-08 $40.23 $40.63 $40.01 $40.59 $38.65 9,853,688
2020-06-05 $40.30 $40.55 $40.23 $40.27 $38.34 15,421,963
2020-06-04 $39.40 $39.65 $39.17 $39.36 $37.48 9,021,935
2020-06-03 $39.54 $39.96 $39.50 $39.86 $37.95 15,842,099
2020-06-02 $38.66 $39.17 $38.59 $39.10 $37.23 13,517,219
2020-06-01 $37.74 $38.24 $37.65 $38.21 $36.38 17,416,879
2020-05-29 $36.97 $37.41 $36.72 $37.36 $35.57 19,256,451
2020-05-28 $37.10 $37.28 $36.70 $36.72 $34.96 15,888,891
2020-05-27 $37.05 $37.08 $36.56 $36.96 $35.19 15,722,365
2020-05-26 $37.19 $37.35 $36.84 $36.92 $35.15 16,462,677
2020-05-22 $36.29 $36.29 $35.98 $36.12 $34.39 12,948,680
2020-05-21 $36.99 $37.14 $36.66 $36.82 $35.06 12,794,530
2020-05-20 $37.33 $37.49 $37.02 $37.20 $35.42 12,651,045
2020-05-19 $37.01 $37.17 $36.74 $36.74 $34.98 10,852,429
2020-05-18 $36.58 $37.19 $36.57 $37.11 $35.34 13,599,730
2020-05-15 $35.69 $35.94 $35.57 $35.76 $34.05 11,522,542
2020-05-14 $35.42 $36.27 $35.28 $36.21 $34.48 19,407,461
2020-05-13 $36.54 $36.64 $35.87 $36.10 $34.37 17,269,269
2020-05-12 $36.59 $36.88 $36.19 $36.21 $34.48 14,340,856
2020-05-11 $36.36 $36.53 $36.29 $36.32 $34.58 13,168,074
2020-05-08 $36.18 $36.57 $36.16 $36.50 $34.75 16,327,067
2020-05-07 $35.78 $35.88 $35.56 $35.70 $33.99 13,151,499
2020-05-06 $35.78 $35.84 $35.46 $35.47 $33.77 12,746,767
2020-05-05 $35.74 $35.90 $35.53 $35.56 $33.86 14,460,373
2020-05-04 $35.10 $35.40 $35.00 $35.40 $33.71 22,859,928
2020-05-01 $35.31 $35.44 $34.84 $34.96 $33.29 21,870,574
2020-04-30 $36.70 $36.78 $35.91 $36.17 $34.44 26,071,058
2020-04-29 $36.43 $36.89 $36.37 $36.81 $35.05 14,100,054
2020-04-28 $36.26 $36.30 $35.79 $35.84 $34.13 15,768,563
2020-04-27 $35.51 $35.81 $35.47 $35.75 $34.04 17,169,547
2020-04-24 $35.21 $35.27 $34.79 $35.09 $33.41 15,272,335
2020-04-23 $35.55 $35.77 $35.14 $35.14 $33.46 19,398,704
2020-04-22 $35.36 $35.39 $35.24 $35.28 $33.59 16,567,924
2020-04-21 $34.58 $34.74 $34.31 $34.39 $32.75 17,501,108
2020-04-20 $35.40 $35.71 $35.28 $35.37 $33.68 22,379,468
2020-04-17 $35.86 $35.90 $35.41 $35.63 $33.93 28,173,162
2020-04-16 $35.30 $35.35 $34.93 $35.06 $33.38 32,110,627
2020-04-15 $34.90 $35.04 $34.73 $34.86 $33.19 16,109,931
2020-04-14 $35.67 $35.94 $35.52 $35.65 $33.95 21,577,355
2020-04-13 $34.85 $34.98 $34.55 $34.95 $33.28 25,044,089
2020-04-09 $35.30 $35.48 $34.73 $34.82 $33.16 24,955,085
2020-04-08 $34.66 $34.99 $34.38 $34.88 $33.21 20,939,243
2020-04-07 $35.48 $35.49 $34.41 $34.48 $32.83 25,921,728
2020-04-06 $33.84 $34.33 $33.73 $34.28 $32.64 24,478,945
2020-04-03 $33.24 $33.38 $32.50 $32.67 $31.11 20,830,006
2020-04-02 $32.87 $33.43 $32.73 $33.31 $31.72 23,383,540
2020-04-01 $32.70 $32.95 $32.26 $32.36 $30.81 27,389,271
2020-03-31 $33.42 $33.96 $33.35 $33.55 $31.95 28,798,731
2020-03-30 $32.95 $33.39 $32.73 $33.39 $31.79 27,323,636
2020-03-27 $33.00 $33.41 $32.76 $32.91 $31.34 30,660,073
2020-03-26 $33.79 $34.84 $33.77 $34.79 $33.13 38,006,835
2020-03-25 $32.96 $33.92 $32.62 $33.44 $31.84 48,730,215
2020-03-24 $32.16 $32.47 $31.92 $32.38 $30.83 40,804,466
2020-03-23 $30.84 $30.97 $29.96 $30.46 $29.00 55,124,097
2020-03-20 $32.45 $32.56 $31.04 $31.12 $29.58 49,851,561
2020-03-19 $30.68 $31.47 $30.18 $30.98 $29.44 40,756,286
2020-03-18 $30.74 $31.90 $30.04 $30.81 $29.28 37,816,472
2020-03-17 $32.38 $33.61 $31.85 $33.54 $31.88 41,303,202
2020-03-16 $31.76 $33.25 $31.00 $31.56 $29.99 44,519,490
2020-03-13 $36.51 $36.52 $34.12 $35.90 $34.12 42,238,663
2020-03-12 $34.01 $34.49 $32.83 $33.55 $31.89 42,375,193
2020-03-11 $38.07 $38.20 $37.09 $37.30 $35.45 41,684,105
2020-03-10 $38.72 $39.03 $37.95 $38.99 $37.06 43,913,554
2020-03-09 $37.19 $37.95 $36.95 $37.12 $35.28 38,193,993
2020-03-06 $40.13 $40.27 $39.66 $40.11 $38.12 36,225,661
2020-03-05 $41.37 $41.51 $40.63 $40.88 $38.85 24,943,052
2020-03-04 $41.56 $41.72 $41.32 $41.68 $39.61 25,280,511
2020-03-03 $41.39 $41.97 $40.75 $41.10 $39.06 50,334,142
2020-03-02 $40.50 $41.30 $40.29 $41.30 $39.25 40,150,961
2020-02-28 $39.48 $40.57 $39.22 $40.52 $38.51 54,845,801
2020-02-27 $41.14 $41.41 $40.60 $40.63 $38.61 35,270,046
2020-02-26 $41.85 $42.24 $41.62 $41.63 $39.56 25,218,159
2020-02-25 $42.27 $42.30 $41.35 $41.37 $39.32 21,292,760
2020-02-24 $41.50 $41.93 $41.45 $41.70 $39.63 17,789,557
2020-02-21 $43.31 $43.40 $43.11 $43.22 $41.08 8,103,780
2020-02-20 $43.73 $43.77 $43.23 $43.38 $41.23 13,407,410
2020-02-19 $43.96 $44.04 $43.91 $43.98 $41.80 9,889,675
2020-02-18 $43.57 $43.71 $43.48 $43.62 $41.46 8,623,846
2020-02-14 $44.02 $44.04 $43.62 $43.77 $41.60 8,417,032
2020-02-13 $43.89 $44.04 $43.75 $43.86 $41.68 14,411,423
2020-02-12 $44.14 $44.37 $44.02 $44.33 $42.13 10,143,107
2020-02-11 $43.68 $43.97 $43.65 $43.77 $41.60 8,462,686
2020-02-10 $42.97 $43.22 $42.97 $43.22 $41.08 8,238,014
2020-02-07 $43.17 $43.17 $42.87 $42.95 $40.82 8,298,290
2020-02-06 $43.85 $43.87 $43.51 $43.54 $41.38 9,637,956
2020-02-05 $44.06 $44.10 $43.47 $43.56 $41.40 20,121,124
2020-02-04 $43.35 $43.57 $43.30 $43.32 $41.17 15,264,942
2020-02-03 $42.06 $42.45 $42.06 $42.31 $40.21 23,429,928
2020-01-31 $42.18 $42.23 $41.77 $42.01 $39.93 15,755,354
2020-01-30 $42.45 $42.81 $42.24 $42.77 $40.65 16,587,260
2020-01-29 $43.51 $43.55 $43.26 $43.36 $41.21 9,174,201
2020-01-28 $42.98 $43.25 $42.79 $43.16 $41.02 13,930,469
2020-01-27 $42.50 $43.02 $42.37 $42.80 $40.68 19,859,619
2020-01-24 $44.70 $44.70 $44.07 $44.29 $42.09 19,642,971
2020-01-23 $44.36 $44.74 $44.15 $44.63 $42.42 15,386,049
2020-01-22 $45.18 $45.23 $44.94 $45.04 $42.81 15,637,611
2020-01-21 $44.97 $45.02 $44.73 $44.77 $42.55 14,543,928
2020-01-17 $45.76 $45.91 $45.66 $45.91 $43.63 13,094,777
2020-01-16 $45.63 $45.66 $45.48 $45.62 $43.36 14,620,161
2020-01-15 $45.54 $45.59 $45.31 $45.39 $43.14 13,064,562
2020-01-14 $45.62 $45.68 $45.46 $45.68 $43.41 13,281,114
2020-01-13 $45.51 $45.92 $45.45 $45.89 $43.61 8,973,919
2020-01-10 $45.32 $45.43 $45.20 $45.27 $43.02 14,887,191
2020-01-09 $45.14 $45.16 $44.92 $45.05 $42.81 17,924,547
2020-01-08 $44.51 $45.03 $44.47 $44.82 $42.60 11,113,724
2020-01-07 $44.54 $44.68 $44.45 $44.62 $42.41 11,859,309
2020-01-06 $44.40 $44.65 $44.39 $44.64 $42.42 10,315,114
2020-01-03 $44.83 $45.03 $44.72 $44.72 $42.50 12,501,562
2020-01-02 $45.07 $45.53 $45.02 $45.53 $43.27 13,427,421
2019-12-31 $44.43 $44.55 $44.30 $44.47 $42.26 6,616,133
2019-12-30 $44.75 $44.76 $44.32 $44.36 $42.16 10,039,680
2019-12-27 $44.74 $44.75 $44.52 $44.61 $42.40 7,894,732
2019-12-26 $44.35 $44.55 $44.25 $44.55 $42.34 5,064,139
2019-12-24 $44.22 $44.25 $44.11 $44.18 $41.99 3,320,322
2019-12-23 $44.16 $44.22 $44.11 $44.22 $42.03 6,509,502
2019-12-20 $44.68 $44.76 $44.60 $44.70 $41.95 14,516,021
2019-12-19 $44.54 $44.68 $44.49 $44.66 $41.91 8,887,605
2019-12-18 $44.62 $44.65 $44.51 $44.63 $41.89 9,846,199
2019-12-17 $44.37 $44.44 $44.28 $44.39 $41.66 7,372,489
2019-12-16 $44.10 $44.20 $44.05 $44.06 $41.35 10,399,639
2019-12-13 $43.83 $44.14 $43.62 $43.69 $41.00 16,061,368
2019-12-12 $43.21 $43.82 $43.19 $43.74 $41.05 17,743,389
2019-12-11 $42.83 $43.22 $42.83 $43.15 $40.50 8,068,218
2019-12-10 $42.56 $42.68 $42.49 $42.58 $39.96 9,171,866
2019-12-09 $42.64 $42.77 $42.49 $42.49 $39.88 5,427,205
2019-12-06 $42.65 $42.71 $42.56 $42.65 $40.03 10,105,683
2019-12-05 $42.35 $42.53 $42.33 $42.49 $39.88 9,433,148
2019-12-04 $42.24 $42.33 $42.18 $42.27 $39.67 18,321,291
2019-12-03 $41.73 $41.90 $41.55 $41.90 $39.32 9,971,227
2019-12-02 $42.16 $42.17 $41.92 $42.07 $39.48 19,384,674
2019-11-29 $42.10 $42.18 $42.03 $42.06 $39.47 11,590,567
2019-11-27 $42.40 $42.57 $42.34 $42.57 $39.95 7,688,464
2019-11-26 $42.37 $42.47 $42.18 $42.44 $39.83 13,212,872
2019-11-25 $42.46 $42.65 $42.41 $42.61 $39.99 8,433,738
2019-11-22 $42.33 $42.34 $42.14 $42.23 $39.63 6,350,188
2019-11-21 $42.17 $42.31 $42.09 $42.31 $39.71 15,122,417
2019-11-20 $42.33 $42.46 $42.13 $42.26 $39.66 12,367,385
2019-11-19 $42.61 $42.62 $42.36 $42.42 $39.81 9,778,495
2019-11-18 $42.32 $42.41 $42.21 $42.27 $39.67 8,754,044
2019-11-15 $42.22 $42.35 $42.17 $42.28 $39.68 6,708,742
2019-11-14 $41.96 $42.09 $41.82 $42.00 $39.42 9,311,521
2019-11-13 $41.89 $42.09 $41.87 $42.02 $39.44 9,927,082
2019-11-12 $42.39 $42.45 $42.21 $42.29 $39.69 8,638,249
2019-11-11 $42.35 $42.63 $42.32 $42.61 $39.99 6,983,123
2019-11-08 $42.92 $42.98 $42.75 $42.85 $40.22 9,168,689
2019-11-07 $43.19 $43.39 $43.17 $43.24 $40.58 13,938,449
2019-11-06 $42.98 $43.05 $42.79 $42.95 $40.31 14,737,402
2019-11-05 $43.01 $43.07 $42.84 $43.02 $40.37 10,576,496
2019-11-04 $42.98 $43.00 $42.77 $42.81 $40.18 10,488,135
2019-11-01 $42.31 $42.50 $42.27 $42.50 $39.89 22,385,967
2019-10-31 $42.06 $42.06 $41.67 $41.85 $39.28 10,505,540
2019-10-30 $41.90 $42.18 $41.74 $42.18 $39.59 13,037,711
2019-10-29 $42.00 $42.12 $41.96 $42.02 $39.44 8,959,713
2019-10-28 $42.18 $42.35 $42.16 $42.26 $39.66 9,744,085
2019-10-25 $41.72 $41.99 $41.69 $41.93 $39.35 9,776,461
2019-10-24 $41.86 $41.88 $41.69 $41.74 $39.17 11,299,566
2019-10-23 $41.55 $41.74 $41.50 $41.69 $39.13 9,716,767
2019-10-22 $41.66 $41.80 $41.63 $41.67 $39.11 9,087,629
2019-10-21 $41.52 $41.70 $41.44 $41.70 $39.14 8,315,688
2019-10-18 $41.51 $41.63 $41.30 $41.40 $38.85 9,191,391
2019-10-17 $41.74 $41.75 $41.48 $41.51 $38.96 20,217,792
2019-10-16 $41.27 $41.43 $41.17 $41.38 $38.84 9,017,132
2019-10-15 $41.10 $41.38 $41.08 $41.27 $38.73 11,229,126
2019-10-14 $41.10 $41.15 $40.97 $40.99 $38.47 6,153,365
2019-10-11 $41.10 $41.39 $41.03 $41.08 $38.55 16,599,558
2019-10-10 $40.28 $40.70 $40.27 $40.54 $38.05 13,111,576
2019-10-09 $40.14 $40.26 $40.07 $40.11 $37.64 9,436,674
2019-10-08 $40.02 $40.06 $39.78 $39.81 $37.36 15,157,392
2019-10-07 $40.24 $40.42 $40.11 $40.15 $37.68 15,542,834
2019-10-04 $40.16 $40.52 $40.13 $40.46 $37.97 13,811,186
2019-10-03 $39.93 $40.27 $39.83 $40.27 $37.79 20,121,653
2019-10-02 $39.82 $39.87 $39.61 $39.79 $37.34 16,861,810
2019-10-01 $40.26 $40.30 $39.96 $39.98 $37.52 26,339,931
2019-09-30 $40.36 $40.51 $40.26 $40.26 $37.78 14,543,471
2019-09-27 $40.67 $40.73 $39.98 $40.14 $37.67 23,051,822
2019-09-26 $40.71 $40.76 $40.51 $40.65 $38.15 20,551,992
2019-09-25 $40.41 $40.73 $40.29 $40.67 $38.17 13,864,201
2019-09-24 $41.04 $41.08 $40.62 $40.63 $38.13 15,055,763
2019-09-23 $41.46 $41.65 $41.41 $41.65 $38.60 13,422,372
2019-09-20 $41.81 $41.84 $41.39 $41.50 $38.46 18,953,333
2019-09-19 $41.63 $41.75 $41.41 $41.43 $38.39 10,264,063
2019-09-18 $41.77 $41.83 $41.36 $41.69 $38.63 11,450,692
2019-09-17 $41.50 $41.91 $41.46 $41.90 $38.83 10,816,764
2019-09-16 $41.89 $42.07 $41.78 $41.85 $38.78 7,936,786
2019-09-13 $42.19 $42.28 $42.12 $42.19 $39.10 9,503,718
2019-09-12 $41.95 $42.19 $41.79 $41.97 $38.89 10,526,469
2019-09-11 $41.56 $41.74 $41.49 $41.71 $38.65 8,676,300
2019-09-10 $41.34 $41.48 $41.18 $41.40 $38.36 10,037,681
2019-09-09 $41.40 $41.52 $41.27 $41.40 $38.36 5,861,541
2019-09-06 $41.37 $41.44 $41.24 $41.29 $38.26 9,765,920
2019-09-05 $41.22 $41.30 $41.12 $41.16 $38.14 22,002,831
2019-09-04 $40.65 $40.86 $40.61 $40.85 $37.86 10,591,651
2019-09-03 $40.00 $40.19 $39.95 $40.19 $37.24 14,146,921
2019-08-30 $40.44 $40.45 $40.16 $40.40 $37.44 10,273,479
2019-08-29 $39.95 $40.17 $39.82 $40.15 $37.21 8,794,087
2019-08-28 $39.45 $39.73 $39.37 $39.69 $36.78 10,897,957
2019-08-27 $39.76 $39.88 $39.50 $39.54 $36.64 13,179,183
2019-08-26 $39.58 $39.60 $39.40 $39.52 $36.62 9,735,115
2019-08-23 $39.76 $40.13 $39.22 $39.27 $36.39 14,004,205
2019-08-22 $40.00 $40.07 $39.71 $39.84 $36.92 18,196,313
2019-08-21 $40.29 $40.29 $40.08 $40.25 $37.30 7,337,918
2019-08-20 $39.98 $40.11 $39.88 $39.94 $37.01 7,996,166
2019-08-19 $40.22 $40.26 $39.85 $39.87 $36.95 9,873,369
2019-08-16 $39.58 $39.81 $39.55 $39.74 $36.83 10,991,061
2019-08-15 $39.30 $39.39 $39.02 $39.22 $36.34 18,403,120
2019-08-14 $39.32 $39.43 $38.98 $39.00 $36.14 15,201,929
2019-08-13 $39.37 $40.35 $39.28 $40.11 $37.17 11,871,778
2019-08-12 $39.56 $39.78 $39.51 $39.64 $36.73 7,433,426
2019-08-09 $40.22 $40.28 $39.88 $40.09 $37.15 10,582,144
2019-08-08 $40.27 $40.52 $40.16 $40.49 $37.52 12,756,284
2019-08-07 $39.43 $40.00 $39.28 $39.97 $37.04 14,145,323
2019-08-06 $39.91 $39.97 $39.54 $39.80 $36.88 19,442,342
2019-08-05 $39.60 $39.63 $39.01 $39.18 $36.31 18,573,952
2019-08-02 $40.89 $40.94 $40.49 $40.61 $37.63 17,077,203
2019-08-01 $41.80 $42.10 $40.86 $41.00 $37.99 23,622,519
2019-07-31 $42.26 $42.29 $41.32 $41.76 $38.70 18,317,422
2019-07-30 $42.25 $42.27 $42.09 $42.19 $39.10 6,821,373
2019-07-29 $42.55 $42.64 $42.40 $42.61 $39.49 4,350,013
2019-07-26 $42.73 $42.76 $42.51 $42.62 $39.50 5,603,317
2019-07-25 $42.81 $42.82 $42.47 $42.58 $39.46 8,635,951
2019-07-24 $42.72 $42.86 $42.72 $42.83 $39.69 7,515,436
2019-07-23 $42.75 $42.76 $42.56 $42.70 $39.57 6,357,311
2019-07-22 $42.78 $42.85 $42.67 $42.70 $39.57 8,014,151
2019-07-19 $43.05 $43.06 $42.69 $42.75 $39.62 8,186,882
2019-07-18 $42.71 $43.03 $42.69 $43.03 $39.88 11,575,218
2019-07-17 $42.91 $42.94 $42.73 $42.76 $39.63 10,681,886
2019-07-16 $42.95 $43.08 $42.83 $42.86 $39.72 6,803,418
2019-07-15 $42.92 $43.00 $42.88 $42.94 $39.79 4,783,121
2019-07-12 $42.75 $42.79 $42.59 $42.74 $39.61 5,732,192
2019-07-11 $42.93 $42.96 $42.61 $42.74 $39.61 11,012,632
2019-07-10 $42.91 $43.07 $42.81 $42.83 $39.69 11,913,957
2019-07-09 $42.33 $42.57 $42.32 $42.55 $39.43 11,298,578
2019-07-08 $42.66 $42.71 $42.54 $42.66 $39.53 8,298,657
2019-07-05 $42.78 $42.90 $42.59 $42.83 $39.69 7,884,475
2019-07-03 $42.97 $43.13 $42.91 $43.13 $39.97 6,009,164
2019-07-02 $43.15 $43.21 $42.97 $43.08 $39.92 33,509,258
2019-07-01 $43.35 $43.43 $42.98 $43.14 $39.98 17,927,407
2019-06-28 $42.61 $42.62 $42.41 $42.53 $39.41 17,584,259
2019-06-27 $42.45 $42.60 $42.39 $42.56 $39.44 10,934,498
2019-06-26 $42.22 $42.45 $42.19 $42.32 $39.22 9,161,782
2019-06-25 $42.17 $42.18 $41.85 $41.91 $38.84 16,757,339
2019-06-24 $42.34 $42.45 $42.29 $42.37 $39.26 8,305,581
2019-06-21 $42.33 $42.48 $42.27 $42.34 $39.24 9,494,650
2019-06-20 $42.75 $42.82 $42.34 $42.51 $39.39 15,149,929
2019-06-19 $41.62 $42.05 $41.49 $41.86 $38.79 18,670,164
2019-06-18 $41.08 $41.66 $41.07 $41.57 $38.52 10,405,781
2019-06-17 $40.57 $40.74 $40.53 $40.65 $37.67 10,116,735
2019-06-14 $40.98 $41.00 $40.76 $40.76 $37.51 12,373,599
2019-06-13 $41.34 $41.42 $41.14 $41.27 $37.98 8,963,524
2019-06-12 $41.41 $41.45 $41.19 $41.23 $37.95 9,932,307
2019-06-11 $41.76 $41.83 $41.59 $41.68 $38.36 10,154,958
2019-06-10 $41.21 $41.43 $41.12 $41.25 $37.97 12,823,675
2019-06-07 $40.81 $41.22 $40.79 $40.87 $37.62 10,334,780
2019-06-06 $40.54 $40.67 $40.40 $40.58 $37.35 12,285,027
2019-06-05 $40.95 $40.97 $40.48 $40.59 $37.36 14,323,765
2019-06-04 $40.67 $40.93 $40.59 $40.89 $37.63 19,595,681
2019-06-03 $40.85 $41.07 $40.75 $40.88 $37.62 22,369,919
2019-05-31 $40.30 $40.69 $40.25 $40.64 $37.40 14,599,104
2019-05-30 $40.38 $40.60 $40.33 $40.49 $37.27 11,041,573
2019-05-29 $39.95 $40.32 $39.88 $40.31 $37.10 16,330,833
2019-05-28 $40.24 $40.32 $39.91 $39.97 $36.79 13,114,639
2019-05-24 $40.07 $40.12 $39.77 $39.85 $36.68 8,292,495
2019-05-23 $39.71 $39.90 $39.57 $39.79 $36.62 14,334,290
2019-05-22 $40.42 $40.45 $40.23 $40.30 $37.09 9,154,459
2019-05-21 $40.22 $40.47 $40.12 $40.47 $37.25 10,937,458
2019-05-20 $40.03 $40.13 $39.81 $39.93 $36.75 12,574,817
2019-05-17 $40.21 $40.46 $40.06 $40.07 $36.88 14,372,880
2019-05-16 $40.98 $41.22 $40.83 $40.85 $37.60 12,010,874
2019-05-15 $40.62 $41.02 $40.56 $40.95 $37.69 13,267,780
2019-05-14 $40.81 $40.99 $40.67 $40.84 $37.59 15,380,003
2019-05-13 $40.43 $40.56 $40.10 $40.28 $37.07 21,780,872
2019-05-10 $41.55 $41.80 $41.07 $41.69 $38.37 17,748,306
2019-05-09 $41.20 $41.59 $40.84 $41.35 $38.06 25,300,221
2019-05-08 $42.10 $42.29 $41.92 $41.94 $38.60 19,133,491
2019-05-07 $42.36 $42.37 $41.76 $42.05 $38.70 16,799,151
2019-05-06 $42.41 $42.90 $42.36 $42.86 $39.45 21,419,112
2019-05-03 $43.63 $43.83 $43.54 $43.79 $40.30 13,250,811
2019-05-02 $43.23 $43.36 $43.00 $43.23 $39.79 17,667,783
2019-05-01 $43.50 $43.82 $43.11 $43.17 $39.73 23,283,091
2019-04-30 $43.35 $43.51 $43.14 $43.41 $39.95 10,598,519
2019-04-29 $43.48 $43.48 $43.34 $43.38 $39.93 8,654,967
2019-04-26 $43.39 $43.52 $43.24 $43.46 $40.00 8,892,288
2019-04-25 $43.08 $43.32 $42.95 $43.26 $39.81 13,595,297
2019-04-24 $43.66 $43.66 $43.24 $43.34 $39.89 9,331,582
2019-04-23 $43.65 $43.88 $43.60 $43.85 $40.36 8,520,925
2019-04-22 $43.64 $43.79 $43.54 $43.75 $40.27 7,510,260
2019-04-18 $43.89 $44.12 $43.76 $44.01 $40.51 12,727,512
2019-04-17 $44.15 $44.19 $43.85 $43.96 $40.46 9,475,852
2019-04-16 $43.70 $43.87 $43.66 $43.85 $40.36 10,231,468
2019-04-15 $43.65 $43.67 $43.30 $43.50 $40.04 9,751,189
2019-04-12 $43.85 $43.88 $43.63 $43.73 $40.25 8,445,012
2019-04-11 $43.62 $43.65 $43.35 $43.46 $40.00 11,339,397
2019-04-10 $43.94 $44.04 $43.84 $43.97 $40.47 9,027,507
2019-04-09 $43.86 $43.89 $43.72 $43.76 $40.28 9,449,947
2019-04-08 $43.67 $43.91 $43.59 $43.82 $40.33 7,890,989
2019-04-05 $43.67 $43.88 $43.60 $43.85 $40.36 11,259,752
2019-04-04 $43.21 $43.57 $43.19 $43.50 $40.04 7,841,301
2019-04-03 $43.32 $43.56 $43.15 $43.22 $39.78 12,024,022
2019-04-02 $43.20 $43.20 $42.86 $43.01 $39.58 15,054,191
2019-04-01 $43.06 $43.18 $42.91 $43.14 $39.70 14,802,378
2019-03-29 $42.48 $42.54 $42.27 $42.50 $39.12 15,447,046
2019-03-28 $41.82 $42.01 $41.68 $42.00 $38.66 8,694,340
2019-03-27 $41.89 $41.98 $41.53 $41.64 $38.32 13,250,733
2019-03-26 $42.13 $42.20 $41.88 $42.10 $38.75 10,330,217
2019-03-25 $41.82 $42.06 $41.73 $41.96 $38.62 15,398,618
2019-03-22 $42.48 $42.56 $41.83 $41.85 $38.44 22,669,047
2019-03-21 $42.81 $43.15 $42.76 $43.15 $39.64 22,384,784
2019-03-20 $42.91 $43.44 $42.61 $43.05 $39.54 19,124,335
2019-03-19 $43.09 $43.20 $42.95 $43.06 $39.55 12,983,670
2019-03-18 $42.89 $43.07 $42.84 $43.05 $39.54 12,380,990
2019-03-15 $42.36 $42.62 $42.36 $42.57 $39.10 13,439,564
2019-03-14 $42.06 $42.09 $41.86 $42.00 $38.58 9,892,850
2019-03-13 $42.22 $42.31 $42.10 $42.22 $38.78 14,035,308
2019-03-12 $42.15 $42.24 $42.05 $42.13 $38.70 9,999,151
2019-03-11 $41.60 $42.00 $41.56 $41.96 $38.54 10,339,697
2019-03-08 $40.99 $41.16 $40.91 $41.12 $37.77 16,063,005
2019-03-07 $41.90 $41.92 $41.33 $41.42 $38.05 17,155,370
2019-03-06 $42.34 $42.41 $42.05 $42.10 $38.67 12,473,368
2019-03-05 $42.11 $42.39 $42.01 $42.31 $38.87 27,880,058
2019-03-04 $41.99 $42.00 $41.44 $41.82 $38.41 20,129,848
2019-03-01 $41.88 $41.94 $41.59 $41.67 $38.28 18,902,781
2019-02-28 $41.77 $41.79 $41.53 $41.62 $38.23 21,919,781
2019-02-27 $42.01 $42.07 $41.79 $41.94 $38.53 12,705,834
2019-02-26 $42.14 $42.42 $42.10 $42.27 $38.83 11,900,759
2019-02-25 $42.43 $42.59 $42.31 $42.40 $38.95 11,812,104
2019-02-22 $41.76 $41.98 $41.66 $41.84 $38.43 9,400,034
2019-02-21 $41.48 $41.51 $41.21 $41.37 $38.00 9,401,134
2019-02-20 $41.47 $41.73 $41.37 $41.46 $38.08 14,907,372
2019-02-19 $40.74 $41.34 $40.74 $41.28 $37.92 16,260,269
2019-02-15 $40.90 $40.98 $40.73 $40.86 $37.53 24,894,362
2019-02-14 $40.60 $41.06 $40.51 $40.93 $37.60 14,819,339
2019-02-13 $41.18 $41.25 $40.77 $40.85 $37.52 18,557,949
2019-02-12 $41.14 $41.26 $41.04 $41.14 $37.79 11,353,005
2019-02-11 $41.04 $41.06 $40.74 $40.74 $37.42 14,924,625
2019-02-08 $40.90 $41.04 $40.66 $40.98 $37.64 12,385,474
2019-02-07 $41.27 $41.45 $40.81 $41.14 $37.79 20,658,489
2019-02-06 $41.87 $41.89 $41.45 $41.53 $38.15 19,303,694
2019-02-05 $41.71 $42.07 $41.67 $42.03 $38.61 18,520,297
2019-02-04 $41.35 $41.65 $41.30 $41.56 $38.18 18,100,388
2019-02-01 $41.56 $41.57 $41.38 $41.47 $38.09 20,402,973
2019-01-31 $41.48 $41.82 $41.46 $41.78 $38.38 29,177,148
2019-01-30 $40.78 $41.42 $40.59 $41.34 $37.97 21,068,871
2019-01-29 $40.77 $40.78 $40.53 $40.62 $37.31 10,577,671
2019-01-28 $40.44 $40.60 $40.31 $40.57 $37.27 18,843,576
2019-01-25 $40.91 $41.11 $40.85 $41.00 $37.66 18,232,080
2019-01-24 $40.26 $40.63 $40.26 $40.60 $37.29 16,300,123
2019-01-23 $40.22 $40.26 $39.92 $40.26 $36.98 14,975,929
2019-01-22 $40.07 $40.16 $39.68 $39.87 $36.62 19,421,382
2019-01-18 $40.47 $40.67 $40.38 $40.55 $37.25 19,264,816
2019-01-17 $39.82 $40.50 $39.79 $40.34 $37.06 19,549,007
2019-01-16 $39.96 $40.29 $39.93 $40.15 $36.88 14,705,473
2019-01-15 $39.69 $39.91 $39.60 $39.76 $36.52 17,548,484
2019-01-14 $39.34 $39.68 $39.26 $39.50 $36.28 15,067,189
2019-01-11 $39.64 $39.83 $39.58 $39.78 $36.54 22,542,713
2019-01-10 $39.53 $40.05 $39.52 $40.03 $36.77 18,736,651
2019-01-09 $39.40 $39.92 $39.39 $39.73 $36.50 21,629,670
2019-01-08 $38.99 $39.23 $38.78 $39.16 $35.97 17,090,854
2019-01-07 $38.85 $39.05 $38.66 $38.94 $35.77 17,583,030
2019-01-04 $38.18 $39.01 $38.14 $38.86 $35.70 21,471,447
2019-01-03 $37.90 $37.93 $37.52 $37.67 $34.60 15,615,107
2019-01-02 $37.77 $38.29 $37.69 $38.27 $35.15 17,856,927
2018-12-31 $38.43 $38.50 $38.00 $38.10 $35.00 25,687,892
2018-12-28 $38.23 $38.46 $38.00 $38.17 $35.06 29,479,959
2018-12-27 $37.48 $37.95 $37.32 $37.90 $34.81 36,809,923
2018-12-26 $37.48 $38.02 $37.18 $37.98 $34.89 39,456,139
2018-12-24 $37.52 $37.80 $37.30 $37.32 $34.28 20,581,929
2018-12-21 $38.22 $38.47 $37.71 $37.87 $34.55 36,971,070
2018-12-20 $38.26 $38.51 $37.87 $38.18 $34.83 38,334,335
2018-12-19 $38.66 $38.99 $37.59 $37.89 $34.56 55,565,555
2018-12-18 $38.54 $38.74 $38.41 $38.53 $35.15 30,124,959
2018-12-17 $38.70 $38.85 $38.16 $38.29 $34.93 26,749,727
2018-12-14 $38.71 $39.03 $38.65 $38.71 $35.31 23,516,617
2018-12-13 $39.28 $39.41 $39.10 $39.20 $35.76 23,109,675
2018-12-12 $39.24 $39.49 $39.13 $39.14 $35.71 26,534,334
2018-12-11 $38.78 $38.83 $38.28 $38.56 $35.18 30,196,697
2018-12-10 $38.31 $38.38 $37.71 $38.17 $34.82 33,157,035
2018-12-07 $39.30 $39.54 $38.57 $38.62 $35.23 22,938,637
2018-12-06 $38.66 $39.41 $38.47 $39.41 $35.95 31,667,959
2018-12-04 $40.55 $40.62 $39.62 $39.73 $36.24 23,569,422
2018-12-03 $40.69 $40.75 $40.30 $40.48 $36.93 22,344,572
2018-11-30 $39.62 $39.74 $39.48 $39.69 $36.21 18,214,918
2018-11-29 $39.75 $39.98 $39.55 $39.74 $36.25 22,376,491
2018-11-28 $39.38 $40.03 $39.09 $40.01 $36.50 26,402,826
2018-11-27 $38.74 $39.14 $38.67 $39.14 $35.71 16,505,186
2018-11-26 $38.94 $39.07 $38.74 $38.86 $35.45 21,898,492
2018-11-23 $38.54 $38.79 $38.52 $38.59 $35.20 11,634,282
2018-11-21 $39.00 $39.27 $38.92 $39.00 $35.58 16,361,303
2018-11-20 $38.47 $38.64 $38.12 $38.28 $34.92 19,310,130
2018-11-19 $39.33 $39.38 $38.96 $39.10 $35.67 22,622,197
2018-11-16 $39.16 $39.73 $39.06 $39.59 $36.12 18,183,158
2018-11-15 $38.82 $39.67 $38.78 $39.45 $35.99 25,360,800
2018-11-14 $38.78 $38.91 $38.34 $38.69 $35.29 21,155,849
2018-11-13 $38.32 $38.76 $38.16 $38.39 $35.02 16,903,352
2018-11-12 $38.29 $38.38 $37.84 $37.94 $34.61 19,434,067
2018-11-09 $38.59 $38.60 $38.15 $38.45 $35.08 16,329,320
2018-11-08 $39.58 $39.73 $38.99 $39.12 $35.69 14,379,209
2018-11-07 $39.91 $40.14 $39.68 $40.09 $36.57 13,378,154
2018-11-06 $39.27 $39.47 $39.20 $39.39 $35.93 12,328,696
2018-11-05 $39.36 $39.57 $39.30 $39.54 $36.07 13,925,356
2018-11-02 $39.76 $39.88 $38.94 $39.36 $35.91 26,037,140
2018-11-01 $38.46 $39.25 $38.26 $39.22 $35.78 21,896,450
2018-10-31 $37.90 $38.02 $37.66 $37.86 $34.54 23,487,459
2018-10-30 $36.94 $37.43 $36.86 $37.43 $34.15 23,070,720
2018-10-29 $37.68 $37.77 $36.35 $36.68 $33.46 27,499,823
2018-10-26 $37.04 $37.65 $36.88 $37.41 $34.13 28,023,455
2018-10-25 $37.41 $37.95 $37.32 $37.70 $34.39 18,853,483
2018-10-24 $37.91 $38.01 $36.99 $37.00 $33.75 24,787,240
2018-10-23 $37.63 $38.33 $37.45 $38.11 $34.77 17,778,869
2018-10-22 $38.65 $38.81 $38.36 $38.49 $35.11 14,177,759
2018-10-19 $38.32 $38.49 $37.96 $38.09 $34.75 15,167,685
2018-10-18 $38.35 $38.38 $37.61 $37.74 $34.43 16,859,262
2018-10-17 $38.91 $38.96 $38.54 $38.75 $35.35 14,034,578
2018-10-16 $38.74 $39.29 $38.74 $39.22 $35.78 16,986,018
2018-10-15 $38.42 $38.61 $38.28 $38.34 $34.98 16,002,529
2018-10-12 $38.71 $38.80 $38.25 $38.72 $35.32 28,567,632
2018-10-11 $37.91 $38.28 $37.36 $37.76 $34.45 47,600,140
2018-10-10 $39.04 $39.05 $38.05 $38.10 $34.76 26,144,943
2018-10-09 $38.98 $39.33 $38.84 $39.19 $35.75 18,285,103
2018-10-08 $38.98 $39.36 $38.89 $39.29 $35.84 16,332,111
2018-10-05 $39.38 $39.40 $38.85 $39.22 $35.78 20,542,999
2018-10-04 $40.00 $40.00 $39.21 $39.40 $35.94 21,225,793
2018-10-03 $40.94 $40.94 $40.21 $40.32 $36.78 16,370,649
2018-10-02 $40.64 $40.83 $40.49 $40.66 $37.09 16,632,163
2018-10-01 $41.23 $41.24 $40.99 $41.10 $37.49 14,389,456
2018-09-28 $40.99 $41.23 $40.86 $41.00 $37.40 13,852,676
2018-09-27 $41.18 $41.39 $41.15 $41.26 $37.64 8,952,001
2018-09-26 $41.06 $41.59 $41.06 $41.14 $37.53 11,270,858
2018-09-25 $41.37 $41.58 $41.33 $41.54 $37.46 9,964,969
2018-09-24 $41.35 $41.39 $41.20 $41.28 $37.23 12,027,863
2018-09-21 $41.75 $41.93 $41.66 $41.80 $37.70 11,775,607
2018-09-20 $41.60 $41.70 $41.36 $41.63 $37.54 11,635,312
2018-09-19 $41.06 $41.38 $41.06 $41.29 $37.24 12,179,483
2018-09-18 $40.55 $40.84 $40.55 $40.74 $36.74 10,997,995
2018-09-17 $40.42 $40.63 $40.34 $40.42 $36.45 10,816,388
2018-09-14 $40.94 $41.04 $40.53 $40.74 $36.74 13,380,221
2018-09-13 $40.90 $41.13 $40.68 $40.79 $36.79 16,522,626
2018-09-12 $39.89 $40.52 $39.77 $40.28 $36.33 19,573,931
2018-09-11 $39.58 $40.04 $39.47 $40.03 $36.10 16,237,573
2018-09-10 $40.35 $40.35 $39.91 $39.98 $36.06 16,287,773
2018-09-07 $40.51 $40.83 $40.30 $40.46 $36.49 14,695,358
2018-09-06 $40.68 $40.78 $40.37 $40.64 $36.65 14,535,736
2018-09-05 $40.69 $40.77 $40.47 $40.66 $36.67 19,402,164
2018-09-04 $41.24 $41.33 $40.98 $41.10 $37.07 19,209,172
2018-08-31 $41.73 $42.12 $41.65 $42.04 $37.91 17,517,182
2018-08-30 $42.21 $42.24 $41.60 $41.76 $37.66 21,254,402
2018-08-29 $42.56 $42.92 $42.51 $42.90 $38.69 11,600,238
2018-08-28 $42.94 $43.03 $42.58 $42.66 $38.47 10,697,545
2018-08-27 $42.65 $43.04 $42.59 $42.87 $38.66 13,398,840
2018-08-24 $42.09 $42.25 $41.98 $42.18 $38.04 10,948,355
2018-08-23 $42.10 $42.22 $41.53 $41.56 $37.48 14,860,180
2018-08-22 $41.97 $42.28 $41.96 $42.22 $38.08 8,513,659
2018-08-21 $41.85 $42.12 $41.85 $41.97 $37.85 13,516,577
2018-08-20 $41.40 $41.55 $41.31 $41.52 $37.44 9,194,077
2018-08-17 $40.76 $41.40 $40.65 $41.34 $37.28 14,498,500
2018-08-16 $41.09 $41.30 $40.94 $40.99 $36.97 17,396,578
2018-08-15 $40.68 $40.85 $40.33 $40.70 $36.70 22,726,052
2018-08-14 $41.82 $42.01 $41.72 $41.93 $37.81 10,718,953
2018-08-13 $41.91 $42.07 $41.54 $41.68 $37.59 18,977,568
2018-08-10 $42.36 $42.49 $42.21 $42.36 $38.20 18,475,693
2018-08-09 $43.42 $43.49 $43.20 $43.22 $38.98 7,938,801
2018-08-08 $43.28 $43.38 $43.16 $43.28 $39.03 9,666,003
2018-08-07 $43.45 $43.61 $43.36 $43.38 $39.12 9,338,257
2018-08-06 $43.03 $43.13 $42.88 $42.99 $38.77 12,280,897
2018-08-03 $43.15 $43.39 $43.10 $43.32 $39.07 8,813,435
2018-08-02 $42.74 $43.12 $42.64 $43.05 $38.82 15,504,156
2018-08-01 $43.52 $43.74 $43.42 $43.55 $39.28 9,810,951
2018-07-31 $43.66 $43.96 $43.57 $43.88 $39.57 12,934,076
2018-07-30 $43.83 $43.90 $43.59 $43.68 $39.39 15,212,543
2018-07-27 $43.89 $44.01 $43.51 $43.74 $39.45 11,648,499
2018-07-26 $43.73 $43.86 $43.58 $43.68 $39.39 8,623,763
2018-07-25 $43.73 $44.14 $43.61 $44.11 $39.78 10,508,323
2018-07-24 $43.48 $43.67 $43.30 $43.42 $39.16 7,781,005
2018-07-23 $42.80 $42.87 $42.63 $42.78 $38.58 8,881,852
2018-07-20 $42.76 $43.00 $42.70 $42.91 $38.70 10,122,038
2018-07-19 $42.22 $42.53 $42.09 $42.36 $38.20 12,734,296
2018-07-18 $42.63 $42.89 $42.53 $42.85 $38.64 6,998,935
2018-07-17 $42.44 $42.96 $42.36 $42.89 $38.68 8,495,615
2018-07-16 $42.58 $42.65 $42.40 $42.56 $38.38 5,417,522
2018-07-13 $42.74 $42.90 $42.60 $42.80 $38.60 8,977,582
2018-07-12 $42.71 $42.91 $42.58 $42.77 $38.57 11,355,450
2018-07-11 $42.35 $42.50 $42.00 $42.18 $38.04 11,505,734
2018-07-10 $42.93 $43.00 $42.64 $42.98 $38.76 8,374,817
2018-07-09 $42.84 $43.05 $42.64 $43.02 $38.80 16,749,200
2018-07-06 $41.82 $42.41 $41.78 $42.25 $38.10 10,607,066
2018-07-05 $41.92 $41.98 $41.52 $41.74 $37.64 19,557,655
2018-07-03 $42.00 $42.06 $41.76 $41.78 $37.68 9,351,604
2018-07-02 $41.57 $41.80 $41.42 $41.74 $37.64 39,165,941
2018-06-29 $42.09 $42.27 $42.01 $42.20 $38.06 21,602,065
2018-06-28 $41.14 $41.53 $41.03 $41.52 $37.44 15,198,109
2018-06-27 $41.93 $41.97 $41.04 $41.13 $37.09 24,697,881
2018-06-26 $42.23 $42.29 $41.94 $42.06 $37.93 12,667,799
2018-06-25 $42.35 $42.38 $41.79 $42.23 $38.08 18,765,767
2018-06-22 $42.98 $42.98 $42.65 $42.79 $38.59 19,576,973
2018-06-21 $43.10 $43.10 $42.65 $42.72 $38.28 21,299,857
2018-06-20 $43.47 $43.57 $43.26 $43.33 $38.83 16,733,255
2018-06-19 $42.92 $43.27 $42.73 $43.19 $38.70 16,854,960
2018-06-18 $43.60 $43.71 $43.35 $43.69 $39.15 12,889,791
2018-06-15 $44.13 $44.23 $43.88 $44.20 $39.61 18,342,901
2018-06-14 $44.78 $44.86 $44.41 $44.44 $39.82 11,316,144
2018-06-13 $45.03 $45.11 $44.46 $44.68 $40.04 9,965,017
2018-06-12 $45.08 $45.13 $44.84 $45.01 $40.33 9,972,682
2018-06-11 $45.11 $45.23 $45.00 $45.04 $40.36 6,571,605
2018-06-08 $44.91 $45.26 $44.74 $45.10 $40.41 11,903,270
2018-06-07 $45.64 $45.68 $44.82 $45.13 $40.44 17,280,722
2018-06-06 $45.57 $45.83 $45.49 $45.83 $41.07 9,056,939
2018-06-05 $45.38 $45.46 $45.15 $45.18 $40.49 15,167,061
2018-06-04 $45.46 $45.64 $45.42 $45.58 $40.84 9,361,289
2018-06-01 $44.83 $45.15 $44.79 $45.11 $40.42 15,672,931
2018-05-31 $44.57 $44.81 $44.38 $44.61 $39.97 14,221,147
2018-05-30 $44.23 $44.63 $44.06 $44.56 $39.93 13,925,242
2018-05-29 $44.55 $44.67 $43.96 $44.17 $39.58 16,673,396
2018-05-25 $45.03 $45.23 $44.93 $45.17 $40.48 6,083,865
2018-05-24 $44.99 $45.07 $44.61 $45.06 $40.38 6,830,508
2018-05-23 $44.82 $45.26 $44.73 $45.22 $40.52 10,280,497
2018-05-22 $45.47 $45.61 $45.36 $45.42 $40.70 6,125,783
2018-05-21 $45.29 $45.40 $45.06 $45.24 $40.54 8,062,305
2018-05-18 $44.94 $45.09 $44.85 $44.95 $40.28 10,000,335
2018-05-17 $45.54 $45.67 $45.21 $45.37 $40.66 10,318,034
2018-05-16 $45.80 $46.08 $45.77 $46.01 $41.23 7,113,559
2018-05-15 $45.46 $45.58 $45.19 $45.37 $40.66 12,520,898
2018-05-14 $46.45 $46.58 $46.20 $46.25 $41.44 7,092,769
2018-05-11 $46.37 $46.45 $46.00 $46.11 $41.32 11,430,977
2018-05-10 $45.84 $46.42 $45.75 $46.27 $41.46 12,379,868
2018-05-09 $45.45 $45.49 $45.16 $45.37 $40.66 5,893,409
2018-05-08 $45.24 $45.35 $44.93 $45.31 $40.60 8,755,444
2018-05-07 $44.96 $45.32 $44.89 $45.08 $40.40 23,101,460
2018-05-04 $44.64 $45.39 $44.58 $45.20 $40.50 16,855,221
2018-05-03 $45.11 $45.17 $44.49 $44.98 $40.31 14,692,170
2018-05-02 $45.57 $45.64 $45.09 $45.12 $40.43 12,032,350
2018-05-01 $45.39 $45.47 $44.86 $45.42 $40.70 16,821,875
2018-04-30 $46.14 $46.18 $45.66 $45.68 $40.93 10,113,388
2018-04-27 $45.86 $46.01 $45.66 $45.99 $41.21 10,434,515
2018-04-26 $45.37 $45.76 $45.31 $45.75 $41.00 11,162,501
2018-04-25 $45.30 $45.36 $45.02 $45.28 $40.58 9,333,630
2018-04-24 $46.19 $46.29 $45.44 $45.62 $40.88 13,532,828
2018-04-23 $46.04 $46.15 $45.70 $45.83 $41.07 6,367,075
2018-04-20 $46.43 $46.47 $45.95 $46.14 $41.35 7,393,210
2018-04-19 $47.02 $47.05 $46.53 $46.69 $41.84 7,601,513
2018-04-18 $46.71 $47.06 $46.66 $46.95 $42.07 8,475,430
2018-04-17 $46.34 $46.74 $46.30 $46.62 $41.78 8,309,120
2018-04-16 $46.46 $46.59 $46.30 $46.58 $41.74 6,753,987
2018-04-13 $46.92 $46.98 $46.41 $46.54 $41.70 6,828,447
2018-04-12 $46.98 $47.17 $46.89 $47.03 $42.14 7,302,611
2018-04-11 $46.73 $47.14 $46.72 $47.04 $42.15 7,750,482
2018-04-10 $46.75 $47.05 $46.58 $46.98 $42.10 9,045,046
2018-04-09 $46.40 $46.59 $46.09 $46.12 $41.33 12,813,942
2018-04-06 $46.51 $46.87 $45.89 $46.16 $41.36 17,487,899
2018-04-05 $47.05 $47.20 $46.80 $46.99 $42.11 11,816,014
2018-04-04 $45.59 $46.91 $45.57 $46.89 $42.02 17,380,501
2018-04-03 $46.66 $46.78 $46.31 $46.74 $41.88 15,576,539
2018-04-02 $46.74 $46.96 $45.82 $46.29 $41.48 22,033,027
2018-03-29 $46.39 $47.17 $46.36 $46.98 $42.10 12,122,107
2018-03-28 $46.22 $46.34 $45.82 $46.14 $41.35 15,551,881
2018-03-27 $47.19 $47.29 $46.29 $46.46 $41.63 15,427,361
2018-03-26 $46.84 $47.21 $46.35 $47.16 $42.26 19,587,376
2018-03-23 $46.72 $46.76 $45.83 $45.87 $41.03 20,510,725
2018-03-22 $47.06 $47.28 $46.50 $46.55 $41.63 16,549,123
2018-03-21 $47.69 $48.25 $47.60 $48.07 $42.99 16,454,045
2018-03-20 $47.77 $47.94 $47.65 $47.81 $42.76 10,136,514
2018-03-19 $47.62 $47.71 $47.15 $47.40 $42.40 10,828,235
2018-03-16 $47.85 $48.01 $47.80 $47.85 $42.80 13,220,160
2018-03-15 $48.32 $48.38 $47.87 $48.00 $42.93 11,780,156
2018-03-14 $48.48 $48.56 $47.95 $48.19 $43.10 8,146,633
2018-03-13 $48.82 $48.87 $48.02 $48.13 $43.05 9,567,386
2018-03-12 $48.52 $48.69 $48.34 $48.60 $43.47 7,912,084
2018-03-09 $47.88 $48.45 $47.81 $48.43 $43.32 9,149,494
2018-03-08 $47.67 $47.70 $47.37 $47.58 $42.56 7,127,066
2018-03-07 $47.28 $47.61 $47.08 $47.55 $42.53 10,584,587
2018-03-06 $48.01 $48.01 $47.45 $47.56 $42.54 13,594,816
2018-03-05 $46.84 $47.55 $46.83 $47.42 $42.41 10,805,897
2018-03-02 $46.65 $47.39 $46.40 $47.28 $42.29 15,954,992
2018-03-01 $47.57 $47.90 $46.79 $47.16 $42.18 17,586,043
2018-02-28 $47.89 $47.93 $47.17 $47.17 $42.19 15,494,150
2018-02-27 $48.53 $48.54 $47.79 $47.79 $42.74 11,459,334
2018-02-26 $48.77 $49.15 $48.54 $49.11 $43.92 8,733,071
2018-02-23 $48.45 $48.68 $48.19 $48.65 $43.51 9,523,396
2018-02-22 $47.99 $48.31 $47.79 $47.87 $42.82 14,643,497
2018-02-21 $48.30 $48.79 $47.78 $47.81 $42.76 11,135,280
2018-02-20 $47.69 $48.00 $47.55 $47.87 $42.82 17,430,741
2018-02-16 $48.06 $48.73 $48.06 $48.30 $43.20 15,935,335
2018-02-15 $48.41 $48.61 $47.81 $48.48 $43.36 16,484,740
2018-02-14 $46.46 $47.69 $46.44 $47.59 $42.57 15,575,311
2018-02-13 $46.37 $46.75 $46.27 $46.63 $41.71 13,534,971
2018-02-12 $46.19 $46.60 $45.81 $46.27 $41.38 21,421,766
2018-02-09 $45.56 $45.98 $44.34 $45.64 $40.82 35,526,363
2018-02-08 $46.85 $46.91 $44.94 $44.96 $40.21 31,474,865
2018-02-07 $47.24 $47.68 $46.50 $46.51 $41.60 24,815,231
2018-02-06 $46.49 $48.35 $46.26 $47.87 $42.82 55,111,256
2018-02-05 $48.21 $48.64 $46.64 $46.71 $41.78 31,099,590
2018-02-02 $48.90 $48.99 $48.21 $48.26 $43.16 24,335,897
2018-02-01 $49.56 $49.75 $49.31 $49.37 $44.16 28,080,661
2018-01-31 $50.18 $50.24 $49.61 $49.84 $44.58 23,959,417
2018-01-30 $49.76 $49.77 $49.38 $49.54 $44.31 18,372,190
2018-01-29 $50.28 $50.35 $50.11 $50.18 $44.88 16,984,212
2018-01-26 $50.69 $50.99 $50.53 $50.98 $45.60 11,067,085
2018-01-25 $50.43 $50.75 $50.18 $50.31 $45.00 15,871,808
2018-01-24 $50.34 $50.58 $50.14 $50.49 $45.16 15,625,504
2018-01-23 $49.86 $50.06 $49.75 $50.03 $44.75 9,450,374
2018-01-22 $49.55 $49.87 $49.51 $49.85 $44.59 13,385,962
2018-01-19 $49.29 $49.46 $49.15 $49.45 $44.23 12,419,613
2018-01-18 $48.91 $49.06 $48.88 $48.99 $43.82 9,635,668
2018-01-17 $48.64 $49.02 $48.61 $48.91 $43.75 14,469,199
2018-01-16 $48.53 $48.67 $48.15 $48.23 $43.14 12,005,941
2018-01-12 $48.06 $48.48 $47.96 $48.47 $43.35 15,391,059
2018-01-11 $47.63 $47.98 $47.60 $47.96 $42.90 8,602,217
2018-01-10 $47.62 $47.76 $47.47 $47.65 $42.62 11,029,620
2018-01-09 $47.88 $47.91 $47.63 $47.86 $42.81 11,181,078
2018-01-08 $47.78 $47.96 $47.77 $47.87 $42.82 10,947,543
2018-01-05 $47.56 $47.90 $47.54 $47.86 $42.81 12,102,278
2018-01-04 $47.38 $47.57 $47.37 $47.44 $42.43 13,003,543
2018-01-03 $46.96 $47.20 $46.95 $47.15 $42.17 17,896,178
2018-01-02 $46.53 $46.74 $46.45 $46.70 $41.77 17,804,562
2017-12-29 $46.10 $46.14 $45.88 $45.91 $41.06 10,462,886
2017-12-28 $45.80 $45.85 $45.63 $45.69 $40.87 8,106,459
2017-12-27 $45.46 $45.53 $45.36 $45.47 $40.67 9,021,610
2017-12-26 $45.40 $45.49 $45.28 $45.48 $40.68 6,154,420
2017-12-22 $45.19 $45.44 $45.11 $45.43 $40.63 11,845,755
2017-12-21 $44.96 $45.20 $44.93 $45.06 $40.30 7,505,933
2017-12-20 $44.97 $45.03 $44.82 $44.83 $39.91 11,610,191
2017-12-19 $45.06 $45.06 $44.68 $44.77 $39.86 9,252,279
2017-12-18 $44.76 $45.03 $44.75 $44.89 $39.96 10,117,254
2017-12-15 $44.42 $44.52 $44.22 $44.43 $39.55 12,428,085
2017-12-14 $44.47 $44.62 $44.31 $44.31 $39.45 8,231,035
2017-12-13 $44.38 $44.75 $44.32 $44.59 $39.70 9,287,186
2017-12-12 $44.00 $44.20 $43.92 $44.11 $39.27 8,004,950
2017-12-11 $44.48 $44.50 $44.33 $44.43 $39.55 9,189,734
2017-12-08 $44.20 $44.24 $43.98 $44.14 $39.29 7,498,055
2017-12-07 $43.40 $43.76 $43.30 $43.64 $38.85 10,283,389
2017-12-06 $43.55 $43.67 $43.38 $43.58 $38.80 14,737,111
2017-12-05 $44.24 $44.42 $44.09 $44.13 $39.29 11,648,572
2017-12-04 $44.53 $44.58 $44.17 $44.20 $39.35 19,046,124
2017-12-01 $44.25 $44.29 $43.86 $44.05 $39.21 20,961,199
2017-11-30 $44.66 $44.70 $44.37 $44.48 $39.60 23,875,391
2017-11-29 $45.19 $45.24 $44.70 $44.77 $39.86 18,533,513
2017-11-28 $45.39 $45.54 $45.23 $45.40 $40.42 11,912,357
2017-11-27 $45.38 $45.40 $45.09 $45.13 $40.18 9,797,919
2017-11-24 $45.53 $45.66 $45.50 $45.60 $40.59 6,938,996
2017-11-22 $45.76 $45.84 $45.59 $45.77 $40.75 7,984,232
2017-11-21 $45.59 $45.81 $45.56 $45.62 $40.61 10,976,128
2017-11-20 $44.80 $45.12 $44.80 $45.06 $40.11 7,485,413
2017-11-17 $44.76 $45.04 $44.75 $44.87 $39.94 12,684,553
2017-11-16 $44.41 $44.74 $44.32 $44.62 $39.72 8,438,426
2017-11-15 $43.97 $44.01 $43.76 $43.84 $39.03 13,328,312
2017-11-14 $44.40 $44.45 $44.16 $44.20 $39.35 10,146,382
2017-11-13 $44.40 $44.55 $44.32 $44.50 $39.61 9,159,732
2017-11-10 $44.71 $44.73 $44.50 $44.59 $39.70 7,360,207
2017-11-09 $44.72 $44.86 $44.47 $44.76 $39.85 11,793,025
2017-11-08 $44.95 $44.97 $44.79 $44.93 $40.00 8,136,976
2017-11-07 $45.04 $45.06 $44.70 $44.77 $39.86 9,439,505
2017-11-06 $44.80 $45.06 $44.77 $45.05 $40.10 11,000,713
2017-11-03 $44.81 $44.81 $44.34 $44.62 $39.72 11,810,402
2017-11-02 $44.81 $44.90 $44.64 $44.88 $39.95 13,033,030
2017-11-01 $44.92 $45.04 $44.71 $44.74 $39.83 11,585,528
2017-10-31 $44.56 $44.64 $44.46 $44.63 $39.73 9,046,800
2017-10-30 $44.52 $44.64 $44.34 $44.38 $39.51 13,080,943
2017-10-27 $44.37 $44.77 $44.25 $44.74 $39.83 10,371,259
2017-10-26 $44.54 $44.60 $44.20 $44.20 $39.35 9,558,273
2017-10-25 $44.66 $44.72 $44.10 $44.43 $39.55 11,457,578
2017-10-24 $44.53 $44.67 $44.47 $44.53 $39.64 9,090,439
2017-10-23 $44.68 $44.69 $44.41 $44.41 $39.53 6,816,308
2017-10-20 $44.81 $44.84 $44.67 $44.81 $39.89 9,160,707
2017-10-19 $44.70 $44.70 $44.44 $44.63 $39.73 7,952,060
2017-10-18 $45.03 $45.10 $44.87 $44.96 $40.02 6,273,937
2017-10-17 $45.00 $45.00 $44.76 $44.92 $39.99 7,672,946
2017-10-16 $45.27 $45.33 $45.14 $45.14 $40.18 6,396,803
2017-10-13 $45.12 $45.27 $45.09 $45.18 $40.22 6,768,350
2017-10-12 $44.79 $44.87 $44.73 $44.78 $39.86 7,783,075
2017-10-11 $44.57 $44.79 $44.57 $44.78 $39.86 11,717,440
2017-10-10 $44.57 $44.68 $44.52 $44.65 $39.75 10,455,381
2017-10-09 $44.21 $44.23 $44.11 $44.22 $39.37 6,590,529
2017-10-06 $44.21 $44.37 $44.07 $44.37 $39.50 15,506,503
2017-10-05 $44.38 $44.68 $44.38 $44.54 $39.65 12,686,491
2017-10-04 $44.23 $44.33 $44.18 $44.26 $39.40 6,821,569
2017-10-03 $43.93 $44.22 $43.86 $44.21 $39.36 11,289,528
2017-10-02 $43.53 $43.71 $43.53 $43.61 $38.82 12,778,683
2017-09-29 $43.42 $43.65 $43.33 $43.57 $38.79 14,298,664
2017-09-28 $42.97 $43.18 $42.93 $43.13 $38.40 11,065,233
2017-09-27 $43.17 $43.23 $42.91 $43.11 $38.38 10,746,659
2017-09-26 $43.48 $43.53 $43.26 $43.35 $38.59 10,536,930
2017-09-25 $43.71 $43.72 $43.19 $43.36 $38.60 15,752,810
2017-09-22 $44.17 $44.24 $44.11 $44.18 $39.33 9,244,738
2017-09-21 $44.53 $44.55 $44.35 $44.45 $39.57 8,827,944
2017-09-20 $44.60 $44.64 $44.00 $44.41 $39.53 10,112,079
2017-09-19 $45.01 $45.07 $44.89 $45.06 $39.65 7,863,050
2017-09-18 $45.19 $45.27 $44.99 $45.02 $39.61 8,914,692
2017-09-15 $44.89 $45.10 $44.77 $45.06 $39.65 9,236,889
2017-09-14 $44.62 $44.78 $44.55 $44.76 $39.38 8,206,008
2017-09-13 $44.80 $44.81 $44.60 $44.67 $39.30 6,943,048
2017-09-12 $44.98 $45.08 $44.93 $44.97 $39.57 6,661,979
2017-09-11 $44.85 $45.09 $44.83 $45.05 $39.64 7,503,473
2017-09-08 $44.76 $44.77 $44.46 $44.53 $39.18 7,524,949
2017-09-07 $44.75 $44.82 $44.69 $44.82 $39.44 7,514,464
2017-09-06 $44.45 $44.63 $44.39 $44.60 $39.24 13,073,128
2017-09-05 $44.46 $44.56 $44.09 $44.28 $38.96 10,663,537
2017-09-01 $44.50 $44.67 $44.46 $44.62 $39.26 12,011,740
2017-08-31 $44.26 $44.41 $44.21 $44.30 $38.98 20,190,777
2017-08-30 $44.10 $44.17 $44.03 $44.15 $38.85 6,004,756
2017-08-29 $43.83 $44.12 $43.80 $44.10 $38.80 6,912,124
2017-08-28 $44.24 $44.25 $44.11 $44.19 $38.88 6,031,228
2017-08-25 $44.13 $44.30 $44.09 $44.20 $38.89 8,066,485
2017-08-24 $43.87 $43.94 $43.73 $43.83 $38.57 8,666,495
2017-08-23 $43.48 $43.77 $43.46 $43.73 $38.48 6,166,208
2017-08-22 $43.41 $43.61 $43.40 $43.52 $38.29 6,426,533
2017-08-21 $43.12 $43.25 $43.03 $43.14 $37.96 8,192,855
2017-08-18 $42.90 $43.21 $42.75 $43.03 $37.86 8,787,648
2017-08-17 $43.14 $43.19 $42.69 $42.72 $37.59 8,869,048
2017-08-16 $43.14 $43.28 $43.09 $43.27 $38.07 6,457,507
2017-08-15 $42.69 $42.78 $42.59 $42.75 $37.61 6,731,181
2017-08-14 $42.80 $42.93 $42.70 $42.78 $37.64 7,449,008
2017-08-11 $42.32 $42.55 $42.22 $42.41 $37.32 11,205,445
2017-08-10 $42.84 $42.92 $42.27 $42.28 $37.20 15,740,237
2017-08-09 $43.16 $43.28 $43.06 $43.28 $38.08 8,288,618
2017-08-08 $43.65 $43.80 $43.48 $43.52 $38.29 8,501,566
2017-08-07 $43.41 $43.58 $43.41 $43.58 $38.35 6,558,799
2017-08-04 $43.21 $43.30 $43.05 $43.24 $38.05 7,597,564
2017-08-03 $43.19 $43.19 $43.02 $43.13 $37.95 6,688,998
2017-08-02 $43.23 $43.30 $43.06 $43.29 $38.09 9,114,556
2017-08-01 $43.20 $43.25 $43.10 $43.19 $38.00 12,685,823
2017-07-31 $43.07 $43.07 $42.89 $43.01 $37.84 13,137,630
2017-07-28 $42.83 $42.96 $42.72 $42.94 $37.78 7,734,796
2017-07-27 $43.12 $43.13 $42.58 $42.78 $37.64 9,828,470
2017-07-26 $42.77 $43.02 $42.69 $43.00 $37.83 7,826,318
2017-07-25 $42.82 $42.88 $42.69 $42.69 $37.56 8,233,898
2017-07-24 $42.78 $42.80 $42.63 $42.76 $37.62 7,845,814
2017-07-21 $42.66 $42.71 $42.52 $42.60 $37.48 7,323,812
2017-07-20 $42.74 $42.77 $42.62 $42.69 $37.56 9,700,877
2017-07-19 $42.77 $42.81 $42.67 $42.78 $37.64 5,670,041
2017-07-18 $42.22 $42.38 $42.15 $42.37 $37.28 9,279,679
2017-07-17 $42.33 $42.34 $42.22 $42.30 $37.22 9,052,512
2017-07-14 $42.36 $42.58 $42.33 $42.52 $37.41 11,393,513
2017-07-13 $41.95 $42.10 $41.90 $42.09 $37.03 8,977,959
2017-07-12 $41.73 $41.99 $41.71 $41.97 $36.93 11,911,598
2017-07-11 $41.10 $41.24 $40.97 $41.19 $36.24 15,378,783
2017-07-10 $40.71 $40.94 $40.68 $40.90 $35.99 8,247,341
2017-07-07 $40.64 $40.68 $40.43 $40.61 $35.73 12,959,058
2017-07-06 $40.78 $40.82 $40.48 $40.50 $35.64 21,303,974
2017-07-05 $40.81 $40.97 $40.62 $40.95 $36.03 19,264,655
2017-07-03 $41.01 $41.12 $40.93 $41.02 $36.09 6,820,214
2017-06-30 $40.81 $40.96 $40.75 $40.83 $35.93 11,532,688
2017-06-29 $40.82 $40.83 $40.29 $40.51 $35.64 11,106,529
2017-06-28 $40.90 $41.06 $40.77 $40.97 $36.05 12,546,925
2017-06-27 $40.96 $41.02 $40.73 $40.73 $35.84 14,590,467
2017-06-26 $41.11 $41.21 $41.00 $41.16 $36.22 10,063,392
2017-06-23 $40.64 $40.79 $40.58 $40.73 $35.84 6,915,740
2017-06-22 $40.61 $40.71 $40.49 $40.58 $35.71 8,842,449
2017-06-21 $40.53 $40.64 $40.37 $40.43 $35.57 8,380,225
2017-06-20 $40.81 $40.86 $40.51 $40.53 $35.44 9,637,280
2017-06-19 $40.90 $41.07 $40.87 $41.02 $35.87 8,124,795
2017-06-16 $40.70 $40.77 $40.55 $40.75 $35.63 7,584,195
2017-06-15 $40.50 $40.63 $40.38 $40.62 $35.52 8,540,013
2017-06-14 $41.21 $41.24 $40.84 $40.98 $35.83 10,990,651
2017-06-13 $40.96 $41.02 $40.87 $41.01 $35.86 11,591,332
2017-06-12 $40.83 $40.88 $40.63 $40.82 $35.69 10,177,714
2017-06-09 $41.23 $41.27 $40.80 $40.97 $35.82 11,495,223
2017-06-08 $41.22 $41.28 $41.12 $41.25 $36.07 8,695,235
2017-06-07 $41.14 $41.27 $40.96 $41.17 $36.00 9,212,780
2017-06-06 $41.10 $41.26 $41.07 $41.20 $36.03 8,196,556
2017-06-05 $41.17 $41.26 $41.10 $41.17 $36.00 9,021,776
2017-06-02 $41.09 $41.17 $41.02 $41.17 $36.00 9,060,509
2017-06-01 $40.84 $41.04 $40.76 $41.04 $35.89 14,434,982
2017-05-31 $40.91 $40.94 $40.67 $40.74 $35.62 11,718,980
2017-05-30 $40.95 $41.06 $40.92 $41.04 $35.89 6,041,411
2017-05-26 $41.03 $41.12 $41.00 $41.11 $35.95 7,417,176
2017-05-25 $40.99 $41.13 $40.93 $41.01 $35.86 8,191,904
2017-05-24 $40.71 $40.88 $40.65 $40.80 $35.68 9,619,337
2017-05-23 $40.66 $40.71 $40.56 $40.66 $35.55 9,220,843
2017-05-22 $40.67 $40.76 $40.58 $40.68 $35.57 11,599,654
2017-05-19 $40.50 $40.81 $40.47 $40.69 $35.58 13,669,292
2017-05-18 $39.86 $40.30 $39.62 $39.98 $34.96 28,731,150
2017-05-17 $41.01 $41.06 $40.69 $40.73 $35.61 15,453,262
2017-05-16 $41.32 $41.36 $41.20 $41.35 $36.16 12,030,940
2017-05-15 $41.14 $41.32 $41.09 $41.31 $36.12 11,248,335
2017-05-12 $40.80 $40.96 $40.77 $40.93 $35.79 12,963,923
2017-05-11 $40.68 $40.76 $40.50 $40.71 $35.60 15,037,444
2017-05-10 $40.60 $40.75 $40.59 $40.73 $35.61 11,575,636
2017-05-09 $40.25 $40.49 $40.25 $40.41 $35.33 11,585,195
2017-05-08 $40.17 $40.21 $39.96 $39.96 $34.94 11,275,723
2017-05-05 $39.94 $40.23 $39.90 $40.21 $35.16 12,179,682
2017-05-04 $40.23 $40.25 $39.94 $39.98 $34.96 8,595,257
2017-05-03 $40.56 $40.56 $40.36 $40.41 $35.33 11,621,678
2017-05-02 $40.60 $40.74 $40.57 $40.70 $35.59 12,444,461
2017-05-01 $40.48 $40.60 $40.39 $40.50 $35.41 11,578,862
2017-04-28 $40.26 $40.37 $40.20 $40.34 $35.27 11,072,591
2017-04-27 $40.32 $40.35 $40.07 $40.17 $35.12 9,172,730
2017-04-26 $40.35 $40.47 $40.26 $40.30 $35.24 14,912,855
2017-04-25 $40.38 $40.53 $40.34 $40.45 $35.37 14,389,042
2017-04-24 $40.19 $40.23 $40.10 $40.16 $35.12 12,490,842
2017-04-21 $39.72 $39.74 $39.62 $39.70 $34.71 15,182,196
2017-04-20 $39.71 $39.76 $39.57 $39.74 $34.75 10,125,175
2017-04-19 $39.65 $39.68 $39.26 $39.33 $34.39 9,400,560
2017-04-18 $39.66 $39.79 $39.53 $39.62 $34.64 9,943,552
2017-04-17 $39.87 $40.09 $39.82 $40.09 $35.06 8,196,614
2017-04-13 $39.96 $40.08 $39.74 $39.75 $34.76 7,977,147
2017-04-12 $39.92 $39.96 $39.68 $39.96 $34.94 15,934,706
2017-04-11 $39.84 $39.87 $39.52 $39.82 $34.82 9,421,641
2017-04-10 $39.76 $39.85 $39.68 $39.78 $34.78 9,915,821
2017-04-07 $39.95 $40.14 $39.90 $39.97 $34.95 9,168,485
2017-04-06 $40.03 $40.07 $39.86 $39.98 $34.96 9,571,414
2017-04-05 $40.29 $40.41 $40.02 $40.05 $35.02 12,539,596
2017-04-04 $39.95 $40.15 $39.92 $40.12 $35.08 9,319,594
2017-04-03 $39.93 $40.04 $39.76 $40.03 $35.00 15,366,434
2017-03-31 $39.79 $39.88 $39.72 $39.72 $34.73 12,271,783
2017-03-30 $40.09 $40.19 $40.00 $40.02 $34.99 7,377,953
2017-03-29 $40.08 $40.26 $40.06 $40.25 $35.19 8,453,012
2017-03-28 $40.06 $40.28 $40.06 $40.19 $35.14 14,136,345
2017-03-27 $39.92 $40.15 $39.80 $40.09 $35.06 12,759,625
2017-03-24 $40.10 $40.28 $40.09 $40.21 $35.16 12,543,708
2017-03-23 $39.97 $40.23 $39.94 $40.10 $35.06 12,783,255
2017-03-22 $39.89 $40.18 $39.80 $40.08 $35.05 14,085,437
2017-03-21 $40.57 $40.63 $39.93 $39.96 $34.88 17,365,941
2017-03-20 $40.21 $40.52 $40.18 $40.47 $35.32 13,336,341
2017-03-17 $40.12 $40.16 $39.97 $40.06 $34.97 17,399,445
2017-03-16 $40.12 $40.22 $40.04 $40.10 $35.00 28,561,489
2017-03-15 $39.07 $39.93 $38.98 $39.83 $34.77 22,872,746
2017-03-14 $39.05 $39.05 $38.88 $38.92 $33.97 12,217,694
2017-03-13 $39.03 $39.18 $38.97 $39.14 $34.16 9,506,818
2017-03-10 $38.57 $38.65 $38.46 $38.65 $33.74 14,955,555
2017-03-09 $38.43 $38.47 $38.12 $38.33 $33.46 12,131,881
2017-03-08 $38.91 $38.94 $38.61 $38.66 $33.74 15,602,239
2017-03-07 $39.11 $39.14 $38.98 $39.05 $34.09 14,789,519
2017-03-06 $39.03 $39.05 $38.88 $39.00 $34.04 8,232,767
2017-03-03 $38.81 $38.99 $38.73 $38.94 $33.99 10,081,081
2017-03-02 $38.86 $38.89 $38.60 $38.61 $33.70 13,656,104
2017-03-01 $39.03 $39.33 $39.00 $39.31 $34.31 14,624,731
2017-02-28 $38.99 $39.00 $38.69 $38.69 $33.77 12,186,333
2017-02-27 $39.07 $39.17 $38.98 $39.03 $34.07 8,300,763
2017-02-24 $39.19 $39.27 $39.13 $39.19 $34.21 12,379,687
2017-02-23 $39.75 $39.78 $39.57 $39.61 $34.57 15,360,207
2017-02-22 $39.48 $39.60 $39.44 $39.59 $34.56 7,027,835
2017-02-21 $39.38 $39.52 $39.33 $39.49 $34.47 6,873,383
2017-02-17 $39.00 $39.17 $38.98 $39.17 $34.19 8,944,643
2017-02-16 $39.46 $39.49 $39.27 $39.30 $34.30 9,897,237
2017-02-15 $39.13 $39.43 $39.10 $39.41 $34.40 10,624,712
2017-02-14 $39.04 $39.13 $38.78 $39.12 $34.15 11,946,252
2017-02-13 $38.96 $39.13 $38.96 $39.06 $34.09 8,548,695
2017-02-10 $38.64 $38.93 $38.63 $38.91 $33.96 9,271,635
2017-02-09 $38.54 $38.62 $38.50 $38.56 $33.66 10,809,285
2017-02-08 $38.15 $38.40 $38.14 $38.36 $33.48 7,498,771
2017-02-07 $38.19 $38.22 $38.02 $38.06 $33.22 10,258,043
2017-02-06 $38.32 $38.32 $38.16 $38.20 $33.34 10,007,476
2017-02-03 $38.24 $38.36 $38.14 $38.29 $33.42 8,619,346
2017-02-02 $38.03 $38.10 $37.98 $38.05 $33.21 10,856,109
2017-02-01 $38.09 $38.10 $37.84 $37.92 $33.10 11,604,741
2017-01-31 $37.82 $37.93 $37.71 $37.84 $33.03 15,383,950
2017-01-30 $37.82 $37.86 $37.71 $37.82 $33.01 12,465,816
2017-01-27 $38.04 $38.09 $37.91 $38.01 $33.18 9,442,881
2017-01-26 $38.10 $38.12 $37.95 $37.97 $33.14 10,131,928
2017-01-25 $37.99 $38.15 $37.93 $38.13 $33.28 13,756,522
2017-01-24 $37.71 $37.93 $37.69 $37.80 $32.99 8,260,091
2017-01-23 $37.30 $37.58 $37.28 $37.53 $32.76 11,086,631
2017-01-20 $37.00 $37.06 $36.85 $37.02 $32.31 10,665,078
2017-01-19 $36.99 $37.05 $36.80 $36.96 $32.26 13,001,318
2017-01-18 $37.24 $37.27 $37.00 $37.06 $32.35 14,802,092
2017-01-17 $37.20 $37.26 $37.11 $37.20 $32.47 8,271,669
2017-01-13 $37.19 $37.29 $37.15 $37.24 $32.51 11,592,575
2017-01-12 $37.26 $37.31 $37.12 $37.28 $32.54 11,681,915
2017-01-11 $36.88 $37.21 $36.72 $37.19 $32.46 13,874,603
2017-01-10 $36.87 $37.04 $36.82 $36.87 $32.18 12,678,364
2017-01-09 $36.69 $36.77 $36.65 $36.67 $32.01 14,763,376
2017-01-06 $36.76 $36.79 $36.59 $36.73 $32.06 13,515,274
2017-01-05 $36.75 $36.93 $36.74 $36.88 $32.19 11,923,382
2017-01-04 $36.39 $36.58 $36.36 $36.50 $31.86 19,171,179
2017-01-03 $36.18 $36.39 $36.03 $36.17 $31.57 18,705,170
2016-12-30 $35.99 $36.00 $35.70 $35.78 $31.23 11,520,691
2016-12-29 $35.75 $36.04 $35.75 $35.97 $31.40 11,408,403
2016-12-28 $35.39 $35.47 $35.33 $35.42 $30.92 13,701,896
2016-12-27 $35.12 $35.22 $35.12 $35.20 $30.72 12,169,125
2016-12-23 $34.88 $35.03 $34.88 $35.03 $30.58 9,171,228
2016-12-22 $34.91 $34.91 $34.71 $34.86 $30.43 16,299,899
2016-12-21 $35.40 $35.44 $35.19 $35.19 $30.72 12,815,285
2016-12-20 $35.36 $35.39 $35.27 $35.30 $30.81 13,983,521
2016-12-19 $35.65 $35.68 $35.40 $35.41 $30.76 13,079,226
2016-12-16 $35.84 $35.90 $35.58 $35.65 $30.97 21,234,554
2016-12-15 $35.70 $35.97 $35.67 $35.87 $31.16 24,969,806
2016-12-14 $36.46 $36.53 $35.68 $35.71 $31.02 18,577,149
2016-12-13 $36.65 $36.85 $36.60 $36.77 $31.94 8,788,533
2016-12-12 $36.39 $36.55 $36.28 $36.40 $31.62 8,385,473
2016-12-09 $36.64 $36.75 $36.56 $36.70 $31.88 9,646,059
2016-12-08 $36.66 $36.88 $36.60 $36.87 $32.03 10,455,306
2016-12-07 $36.40 $36.77 $36.35 $36.70 $31.88 15,254,689
2016-12-06 $36.14 $36.23 $36.05 $36.16 $31.41 19,646,321
2016-12-05 $35.88 $36.06 $35.87 $36.01 $31.28 11,260,617
2016-12-02 $35.79 $35.99 $35.76 $35.77 $31.07 19,213,689
2016-12-01 $36.12 $36.15 $35.76 $35.81 $31.11 18,792,785
2016-11-30 $36.32 $36.34 $36.19 $36.22 $31.46 22,257,827
2016-11-29 $36.09 $36.24 $35.98 $36.16 $31.41 8,356,593
2016-11-28 $36.08 $36.25 $36.06 $36.14 $31.39 12,095,075
2016-11-25 $35.96 $36.03 $35.92 $35.96 $31.24 3,781,715
2016-11-23 $35.65 $35.82 $35.59 $35.77 $31.07 13,910,964
2016-11-22 $36.19 $36.22 $35.94 $36.12 $31.38 17,857,007
2016-11-21 $35.65 $35.79 $35.61 $35.73 $31.04 12,332,900
2016-11-18 $35.55 $35.62 $35.32 $35.38 $30.73 9,265,341
2016-11-17 $35.53 $35.78 $35.42 $35.46 $30.80 20,662,157
2016-11-16 $35.28 $35.53 $35.26 $35.45 $30.79 27,749,835
2016-11-15 $35.37 $35.78 $35.29 $35.74 $31.05 21,154,226
2016-11-14 $35.07 $35.29 $34.81 $35.08 $30.47 22,905,702
2016-11-11 $35.29 $35.51 $34.78 $35.25 $30.62 25,373,321
2016-11-10 $36.71 $36.73 $35.74 $35.91 $31.19 35,285,606
2016-11-09 $36.90 $37.39 $36.71 $36.98 $32.12 24,617,999
2016-11-08 $37.64 $38.19 $37.55 $37.98 $32.99 37,954,803
2016-11-07 $37.50 $37.84 $37.39 $37.80 $32.84 21,821,031
2016-11-04 $36.70 $36.79 $36.48 $36.56 $31.76 11,795,729
2016-11-03 $37.07 $37.17 $36.82 $36.95 $32.10 24,351,203
2016-11-02 $37.36 $37.40 $36.87 $37.04 $32.18 29,829,962
2016-11-01 $37.89 $37.89 $37.15 $37.47 $32.55 20,149,715
2016-10-31 $37.66 $37.83 $37.57 $37.75 $32.79 11,070,797
2016-10-28 $37.69 $37.81 $37.30 $37.45 $32.53 14,379,532
2016-10-27 $37.98 $37.98 $37.63 $37.66 $32.71 18,351,847
2016-10-26 $37.92 $38.11 $37.81 $37.95 $32.97 8,109,171
2016-10-25 $38.21 $38.33 $38.14 $38.23 $33.21 7,842,510
2016-10-24 $38.31 $38.38 $38.14 $38.26 $33.24 8,127,191
2016-10-21 $37.87 $38.10 $37.82 $38.07 $33.07 6,764,069
2016-10-20 $38.00 $38.18 $37.90 $38.06 $33.06 12,620,380
2016-10-19 $38.05 $38.19 $37.91 $38.11 $33.11 10,188,146
2016-10-18 $37.87 $37.95 $37.71 $37.91 $32.93 11,709,224
2016-10-17 $37.26 $37.38 $37.19 $37.25 $32.36 13,280,126
2016-10-14 $37.56 $37.64 $37.26 $37.32 $32.42 13,522,758
2016-10-13 $37.00 $37.36 $36.75 $37.22 $32.33 12,723,285
2016-10-12 $37.39 $37.59 $37.26 $37.45 $32.53 12,309,333
2016-10-11 $37.68 $37.72 $37.32 $37.49 $32.57 19,170,672
2016-10-10 $38.09 $38.33 $38.07 $38.20 $33.18 8,509,401
2016-10-07 $38.08 $38.15 $37.63 $37.94 $32.96 17,118,566
2016-10-06 $37.86 $38.10 $37.77 $38.07 $33.07 13,547,480
2016-10-05 $37.89 $38.12 $37.79 $38.07 $33.07 11,921,861
2016-10-04 $37.92 $38.02 $37.41 $37.50 $32.58 17,833,369
2016-10-03 $37.70 $37.93 $37.56 $37.88 $32.91 23,704,658
2016-09-30 $37.55 $37.73 $37.40 $37.63 $32.69 19,286,690
2016-09-29 $37.81 $37.89 $37.25 $37.36 $32.45 12,569,859
2016-09-28 $37.71 $38.02 $37.41 $37.99 $33.00 10,150,788
2016-09-27 $37.43 $37.64 $37.25 $37.62 $32.68 11,045,813
2016-09-26 $37.39 $37.47 $37.20 $37.23 $32.34 9,973,491
2016-09-23 $37.91 $38.00 $37.68 $37.69 $32.74 11,140,504
2016-09-22 $38.29 $38.41 $38.08 $38.19 $33.17 15,670,373
2016-09-21 $37.48 $38.07 $37.32 $38.02 $33.03 25,792,764
2016-09-20 $37.36 $37.38 $37.12 $37.12 $32.25 18,862,694
2016-09-19 $37.26 $37.40 $37.06 $37.11 $32.24 12,623,872
2016-09-16 $36.79 $36.88 $36.50 $36.80 $31.97 18,397,837
2016-09-15 $36.70 $37.17 $36.57 $37.05 $32.18 15,309,330
2016-09-14 $36.50 $36.81 $36.43 $36.47 $31.68 19,857,084
2016-09-13 $36.75 $36.83 $36.13 $36.34 $31.57 26,155,178
2016-09-12 $37.01 $37.83 $36.89 $37.72 $32.37 18,950,394
2016-09-09 $38.08 $38.12 $37.41 $37.41 $32.10 17,067,011
2016-09-08 $38.79 $38.87 $38.55 $38.63 $33.15 23,677,240
2016-09-07 $38.80 $38.84 $38.60 $38.71 $33.22 15,457,783
2016-09-06 $38.62 $38.84 $38.46 $38.76 $33.26 20,559,890
2016-09-02 $38.02 $38.13 $37.86 $38.10 $32.69 18,244,639
2016-09-01 $37.34 $37.53 $37.21 $37.53 $32.20 18,507,431
2016-08-31 $37.53 $37.54 $37.16 $37.33 $32.03 20,049,844
2016-08-30 $37.77 $37.92 $37.59 $37.69 $32.34 12,146,184
2016-08-29 $37.47 $37.82 $37.45 $37.75 $32.39 9,128,916
2016-08-26 $37.85 $38.25 $37.19 $37.47 $32.15 24,056,088
2016-08-25 $37.67 $37.81 $37.62 $37.77 $32.41 17,293,654
2016-08-24 $37.64 $37.84 $37.54 $37.78 $32.42 19,142,951
2016-08-23 $38.16 $38.24 $37.65 $37.67 $32.32 14,133,810
2016-08-22 $37.99 $38.00 $37.75 $37.86 $32.49 12,970,200
2016-08-19 $38.13 $38.36 $37.98 $38.34 $32.90 11,658,211
2016-08-18 $38.43 $38.58 $38.37 $38.57 $33.10 8,914,149
2016-08-17 $38.15 $38.31 $37.86 $38.26 $32.83 22,088,566
2016-08-16 $38.53 $38.53 $38.30 $38.40 $32.95 26,223,205
2016-08-15 $38.41 $38.67 $38.41 $38.60 $33.12 9,350,448
2016-08-12 $38.25 $38.34 $38.05 $38.18 $32.76 10,770,347
2016-08-11 $38.01 $38.36 $37.99 $38.33 $32.89 15,284,927
2016-08-10 $38.12 $38.13 $37.81 $37.89 $32.51 12,931,265
2016-08-09 $37.87 $38.09 $37.85 $37.98 $32.59 12,643,362
2016-08-08 $37.71 $37.80 $37.67 $37.73 $32.37 8,541,750
2016-08-05 $37.32 $37.51 $37.24 $37.49 $32.17 12,316,509
2016-08-04 $37.01 $37.24 $36.91 $37.08 $31.82 17,134,115
2016-08-03 $36.51 $36.94 $36.41 $36.90 $31.66 14,441,652
2016-08-02 $36.92 $36.93 $36.42 $36.70 $31.49 12,871,347
2016-08-01 $37.08 $37.13 $36.84 $36.90 $31.66 11,055,040
2016-07-29 $36.82 $37.10 $36.70 $37.04 $31.78 17,030,811
2016-07-28 $36.84 $36.86 $36.64 $36.84 $31.61 8,528,456
2016-07-27 $36.85 $36.98 $36.52 $36.86 $31.63 13,836,348
2016-07-26 $36.73 $36.86 $36.65 $36.81 $31.58 12,670,168
2016-07-25 $36.80 $36.80 $36.53 $36.59 $31.40 7,189,158
2016-07-22 $36.76 $36.92 $36.66 $36.89 $31.65 13,090,061
2016-07-21 $36.70 $36.82 $36.54 $36.65 $31.45 10,652,254
2016-07-20 $36.63 $36.82 $36.54 $36.75 $31.53 7,415,812
2016-07-19 $36.61 $36.67 $36.43 $36.56 $31.37 10,503,759
2016-07-18 $36.48 $36.90 $36.43 $36.88 $31.65 10,288,418
2016-07-15 $36.62 $36.65 $36.45 $36.56 $31.37 16,445,928
2016-07-14 $36.50 $36.76 $36.46 $36.69 $31.48 14,575,241
2016-07-13 $36.25 $36.27 $35.96 $36.19 $31.05 15,234,626
2016-07-12 $36.19 $36.35 $36.09 $36.25 $31.10 18,160,510
2016-07-11 $35.61 $35.82 $35.61 $35.70 $30.63 15,134,357
2016-07-08 $35.02 $35.43 $35.02 $35.41 $30.38 9,527,197
2016-07-07 $34.91 $35.01 $34.54 $34.64 $29.72 11,178,061
2016-07-06 $34.37 $34.80 $34.25 $34.79 $29.85 19,563,624
2016-07-05 $34.95 $35.05 $34.71 $34.79 $29.85 21,404,249
2016-07-01 $35.37 $35.56 $35.35 $35.49 $30.45 18,071,329
2016-06-30 $35.00 $35.29 $34.83 $35.23 $30.23 24,261,575
2016-06-29 $34.68 $34.90 $34.63 $34.88 $29.93 16,422,251
2016-06-28 $33.89 $34.08 $33.74 $34.08 $29.24 17,853,578
2016-06-27 $33.38 $33.41 $32.78 $33.13 $28.43 35,826,637
2016-06-24 $33.57 $34.26 $33.36 $33.48 $28.73 33,890,354
2016-06-23 $35.07 $35.52 $34.98 $35.49 $30.45 15,544,591
2016-06-22 $34.76 $34.89 $34.57 $34.63 $29.71 30,413,968
2016-06-21 $34.50 $34.68 $34.29 $34.58 $29.67 17,067,170
2016-06-20 $34.39 $34.56 $34.29 $34.32 $29.45 26,054,130
2016-06-17 $33.72 $33.89 $33.58 $33.83 $29.03 25,507,626
2016-06-16 $33.28 $33.72 $33.01 $33.68 $28.90 18,044,926
2016-06-15 $33.73 $34.09 $33.69 $33.76 $28.97 14,844,333
2016-06-14 $33.48 $33.61 $33.17 $33.45 $28.70 21,714,412
2016-06-13 $33.86 $34.06 $33.73 $33.77 $28.78 17,217,083
2016-06-10 $34.45 $34.50 $34.11 $34.20 $29.15 13,902,715
2016-06-09 $35.08 $35.13 $34.95 $35.09 $29.91 12,983,331
2016-06-08 $35.41 $35.52 $35.35 $35.49 $30.25 13,666,833
2016-06-07 $35.06 $35.25 $35.03 $35.20 $30.00 12,981,785
2016-06-06 $34.67 $34.92 $34.66 $34.86 $29.71 14,301,291
2016-06-03 $34.43 $34.62 $34.21 $34.57 $29.47 31,195,999
2016-06-02 $33.78 $34.07 $33.69 $34.04 $29.01 12,816,062
2016-06-01 $33.69 $33.85 $33.55 $33.77 $28.78 16,739,148
2016-05-31 $33.75 $33.92 $33.67 $33.80 $28.81 23,613,793
2016-05-27 $33.83 $33.90 $33.60 $33.71 $28.73 13,249,905
2016-05-26 $33.75 $33.83 $33.56 $33.72 $28.74 9,201,009
2016-05-25 $33.42 $33.64 $33.38 $33.50 $28.55 10,387,056
2016-05-24 $32.98 $33.22 $32.94 $33.12 $28.23 18,077,802
2016-05-23 $32.71 $32.93 $32.69 $32.73 $27.90 16,081,792
2016-05-20 $32.73 $32.92 $32.70 $32.80 $27.96 20,352,756
2016-05-19 $32.47 $32.55 $32.25 $32.44 $27.65 14,302,466
2016-05-18 $32.92 $33.28 $32.65 $32.84 $27.99 20,860,313
2016-05-17 $33.22 $33.31 $32.98 $33.10 $28.21 11,681,995
2016-05-16 $33.15 $33.37 $33.14 $33.24 $28.33 11,871,311
2016-05-13 $33.24 $33.34 $32.77 $32.86 $28.01 32,199,906
2016-05-12 $33.72 $33.77 $33.32 $33.46 $28.52 13,447,855
2016-05-11 $33.60 $33.75 $33.45 $33.52 $28.57 7,523,162
2016-05-10 $33.29 $33.62 $33.25 $33.62 $28.66 15,832,985
2016-05-09 $33.36 $33.36 $32.86 $32.96 $28.09 13,903,021
2016-05-06 $33.24 $33.57 $33.24 $33.47 $28.53 17,872,606
2016-05-05 $33.68 $33.76 $33.30 $33.39 $28.46 10,408,662
2016-05-04 $33.74 $33.75 $33.35 $33.39 $28.46 18,129,514
2016-05-03 $34.23 $34.30 $33.85 $33.87 $28.87 15,472,909
2016-05-02 $34.92 $34.93 $34.66 $34.84 $29.70 14,558,519
2016-04-29 $35.00 $35.10 $34.65 $34.93 $29.77 15,634,530
2016-04-28 $35.05 $35.34 $34.96 $35.00 $29.83 12,803,341
2016-04-27 $35.05 $35.45 $34.93 $35.36 $30.14 17,920,237
2016-04-26 $35.03 $35.15 $34.91 $35.15 $29.96 8,723,460
2016-04-25 $34.93 $34.97 $34.70 $34.74 $29.61 14,106,503
2016-04-22 $35.11 $35.31 $34.95 $35.02 $29.85 13,128,328
2016-04-21 $35.45 $35.45 $35.07 $35.15 $29.96 14,503,480
2016-04-20 $35.43 $35.74 $35.30 $35.54 $30.29 11,243,797
2016-04-19 $35.52 $35.83 $35.49 $35.77 $30.49 14,039,487
2016-04-18 $34.95 $35.43 $34.89 $35.23 $30.03 14,337,235
2016-04-15 $35.22 $35.31 $35.08 $35.11 $29.93 14,448,534
2016-04-14 $35.42 $35.43 $35.26 $35.32 $30.11 12,682,352
2016-04-13 $35.37 $35.51 $35.28 $35.50 $30.26 20,159,224
2016-04-12 $34.49 $34.99 $34.31 $34.85 $29.71 15,883,866
2016-04-11 $34.37 $34.59 $34.30 $34.32 $29.25 14,099,384
2016-04-08 $33.97 $34.07 $33.78 $33.87 $28.87 14,067,081
2016-04-07 $33.54 $33.59 $33.20 $33.29 $28.38 11,248,445
2016-04-06 $33.53 $34.00 $33.39 $34.00 $28.98 11,604,688
2016-04-05 $33.79 $33.87 $33.53 $33.57 $28.61 16,532,950
2016-04-04 $34.68 $34.68 $34.20 $34.21 $29.16 8,805,484
2016-04-01 $34.01 $34.71 $33.88 $34.68 $29.56 19,357,842
2016-03-31 $34.80 $34.90 $34.55 $34.58 $29.47 15,589,375
2016-03-30 $34.75 $34.93 $34.62 $34.62 $29.51 12,617,715
2016-03-29 $33.68 $34.28 $33.55 $34.23 $29.18 16,645,987
2016-03-28 $33.86 $33.92 $33.74 $33.90 $28.90 11,695,417
2016-03-24 $33.49 $33.81 $33.38 $33.81 $28.82 16,494,677
2016-03-23 $34.17 $34.17 $33.80 $33.86 $28.86 11,668,229
2016-03-22 $34.25 $34.58 $34.20 $34.39 $29.31 16,639,792
2016-03-21 $34.44 $34.62 $34.38 $34.54 $29.44 10,944,407
2016-03-18 $34.43 $34.57 $34.36 $34.40 $29.32 16,644,208
2016-03-17 $33.91 $34.29 $33.74 $34.17 $29.13 15,863,200
2016-03-16 $32.57 $33.58 $32.54 $33.49 $28.55 13,208,168
2016-03-15 $32.83 $32.84 $32.65 $32.80 $27.96 11,979,468
2016-03-14 $33.50 $33.63 $33.30 $33.42 $28.44 11,353,194
2016-03-11 $33.37 $33.66 $33.36 $33.61 $28.60 13,730,557
2016-03-10 $33.10 $33.14 $32.44 $32.89 $27.99 18,410,462
2016-03-09 $32.97 $33.20 $32.91 $32.97 $28.05 22,003,027
2016-03-08 $33.01 $33.02 $32.67 $32.76 $27.88 14,888,767
2016-03-07 $33.15 $33.52 $33.03 $33.34 $28.37 20,467,466
2016-03-04 $33.05 $33.57 $32.97 $33.41 $28.43 27,888,993
2016-03-03 $32.36 $32.74 $32.30 $32.69 $27.82 21,570,685
2016-03-02 $31.93 $32.37 $31.88 $32.34 $27.52 20,574,927
2016-03-01 $31.36 $31.91 $31.33 $31.85 $27.10 18,666,908
2016-02-29 $30.77 $31.05 $30.71 $30.73 $26.15 15,013,266
2016-02-26 $31.01 $31.03 $30.48 $30.54 $25.99 23,966,417
2016-02-25 $30.62 $30.86 $30.46 $30.81 $26.22 13,855,684
2016-02-24 $30.30 $30.85 $30.13 $30.76 $26.17 26,766,760
2016-02-23 $31.12 $31.14 $30.76 $30.76 $26.17 15,057,247
2016-02-22 $31.20 $31.46 $31.15 $31.44 $26.75 11,432,267
2016-02-19 $30.65 $30.84 $30.51 $30.68 $26.11 12,877,292
2016-02-18 $31.06 $31.13 $30.78 $30.81 $26.22 19,042,119
2016-02-17 $30.59 $31.04 $30.59 $30.96 $26.34 14,718,663
2016-02-16 $30.21 $30.39 $30.12 $30.33 $25.81 15,600,801
2016-02-12 $29.40 $29.66 $29.23 $29.63 $25.21 14,751,676
2016-02-11 $29.05 $29.33 $28.90 $29.15 $24.80 33,509,538
2016-02-10 $29.79 $30.11 $29.58 $29.58 $25.17 24,953,394
2016-02-09 $29.33 $29.80 $29.21 $29.49 $25.10 24,152,778
2016-02-08 $29.91 $30.03 $29.54 $29.87 $25.42 21,019,468
2016-02-05 $30.55 $30.62 $30.18 $30.29 $25.77 21,578,851
2016-02-04 $30.62 $30.98 $30.40 $30.61 $26.05 29,315,891
2016-02-03 $29.95 $30.43 $29.44 $30.40 $25.87 32,564,770
2016-02-02 $30.01 $30.07 $29.53 $29.61 $25.19 29,716,575
2016-02-01 $30.31 $30.62 $30.22 $30.52 $25.97 24,750,738
2016-01-29 $30.39 $30.87 $30.34 $30.83 $26.23 26,927,339
2016-01-28 $29.80 $29.98 $29.55 $29.78 $25.34 24,075,895
2016-01-27 $29.44 $29.79 $29.18 $29.31 $24.94 27,060,448
2016-01-26 $29.22 $29.54 $29.19 $29.50 $25.10 19,936,773
2016-01-25 $29.29 $29.47 $29.05 $29.08 $24.74 23,231,454
2016-01-22 $29.44 $29.59 $29.28 $29.57 $25.16 27,700,083
2016-01-21 $28.48 $29.00 $28.29 $28.60 $24.34 35,402,894
2016-01-20 $28.51 $28.79 $27.98 $28.55 $24.29 37,987,276
2016-01-19 $29.48 $29.52 $28.93 $29.16 $24.81 27,171,313
2016-01-15 $28.85 $29.01 $28.44 $28.76 $24.47 30,550,364
2016-01-14 $29.67 $30.12 $29.43 $30.02 $25.54 28,402,117
2016-01-13 $30.23 $30.35 $29.55 $29.64 $25.22 25,802,630
2016-01-12 $30.16 $30.28 $29.74 $29.98 $25.51 18,211,651
2016-01-11 $30.16 $30.22 $29.61 $29.87 $25.42 22,946,280
2016-01-08 $30.48 $30.58 $29.96 $30.00 $25.53 32,237,435
2016-01-07 $30.48 $30.87 $30.25 $30.27 $25.76 29,616,177
2016-01-06 $31.32 $31.47 $31.15 $31.28 $26.62 19,744,825
2016-01-05 $31.90 $31.97 $31.77 $31.85 $27.10 17,664,433
2016-01-04 $31.84 $31.88 $31.52 $31.78 $27.04 27,116,062
2015-12-31 $32.71 $32.90 $32.66 $32.71 $27.83 18,736,896
2015-12-30 $32.84 $32.94 $32.68 $32.70 $27.82 18,923,187
2015-12-29 $33.25 $33.31 $33.13 $33.16 $28.22 15,829,381
2015-12-28 $33.19 $33.23 $33.01 $33.18 $28.23 22,116,811
2015-12-24 $33.31 $33.44 $33.28 $33.35 $28.38 8,553,521
2015-12-23 $33.24 $33.47 $33.20 $33.45 $28.46 26,337,262
2015-12-22 $32.69 $32.97 $32.68 $32.96 $28.05 23,691,411
2015-12-21 $32.72 $32.81 $32.49 $32.71 $27.83 27,997,319
2015-12-18 $32.79 $32.90 $32.63 $32.64 $27.64 25,895,541
2015-12-17 $33.29 $33.34 $32.81 $32.81 $27.78 25,812,334
2015-12-16 $32.75 $33.30 $32.60 $33.10 $28.03 27,582,488
2015-12-15 $32.45 $32.70 $32.45 $32.55 $27.56 25,302,809
2015-12-14 $31.92 $32.11 $31.63 $32.08 $27.16 34,581,740
2015-12-11 $31.82 $31.86 $31.51 $31.56 $26.72 35,138,973
2015-12-10 $32.68 $32.78 $32.42 $32.48 $27.50 18,375,652
2015-12-09 $33.31 $33.31 $32.71 $32.81 $27.78 22,757,431
2015-12-08 $32.77 $33.07 $32.67 $33.05 $27.99 27,372,754
2015-12-07 $33.75 $33.75 $33.35 $33.45 $28.32 17,519,822
2015-12-04 $33.57 $34.02 $33.50 $33.93 $28.73 21,297,043
2015-12-03 $34.07 $34.13 $33.64 $33.80 $28.62 18,260,775
2015-12-02 $34.14 $34.20 $33.76 $33.90 $28.71 20,783,231
2015-12-01 $34.19 $34.30 $34.10 $34.24 $28.99 25,153,367
2015-11-30 $33.92 $34.09 $33.84 $34.04 $28.82 20,716,472
2015-11-27 $34.27 $34.33 $33.94 $33.99 $28.78 11,853,104
2015-11-25 $34.81 $34.81 $34.60 $34.75 $29.43 14,325,580
2015-11-24 $34.70 $35.08 $34.59 $35.02 $29.65 18,208,164
2015-11-23 $35.08 $35.18 $34.85 $34.93 $29.58 19,688,794
2015-11-20 $35.20 $35.44 $35.14 $35.22 $29.82 13,749,246
2015-11-19 $34.80 $35.00 $34.76 $34.92 $29.57 16,116,424
2015-11-18 $34.31 $34.70 $34.24 $34.66 $29.35 17,408,227
2015-11-17 $34.46 $34.54 $34.27 $34.39 $29.12 32,174,342
2015-11-16 $33.85 $34.44 $33.81 $34.43 $29.15 13,815,243
2015-11-13 $34.01 $34.03 $33.59 $33.70 $28.54 21,667,005
2015-11-12 $34.38 $34.56 $34.11 $34.15 $28.92 11,957,538
2015-11-11 $34.73 $34.73 $34.41 $34.51 $29.22 9,942,268
2015-11-10 $34.42 $34.53 $34.27 $34.47 $29.19 19,953,084
2015-11-09 $34.92 $35.02 $34.43 $34.56 $29.26 21,176,281
2015-11-06 $35.05 $35.43 $34.89 $35.39 $29.97 15,823,795
2015-11-05 $35.71 $35.95 $35.60 $35.79 $30.31 11,033,733
2015-11-04 $36.26 $36.30 $35.66 $35.74 $30.26 14,083,622
2015-11-03 $35.41 $36.10 $35.40 $35.94 $30.43 10,746,624
2015-11-02 $35.13 $35.52 $35.11 $35.50 $30.06 14,081,092
2015-10-30 $35.07 $35.09 $34.84 $34.84 $29.50 16,265,333
2015-10-29 $34.89 $35.05 $34.82 $34.89 $29.54 13,553,128
2015-10-28 $35.68 $35.85 $35.03 $35.28 $29.87 22,699,984
2015-10-27 $35.68 $35.73 $35.49 $35.67 $30.20 25,301,854
2015-10-26 $36.18 $36.23 $35.97 $36.00 $30.48 10,645,927
2015-10-23 $36.45 $36.53 $36.23 $36.41 $30.83 13,522,101
2015-10-22 $35.83 $36.25 $35.83 $36.17 $30.63 13,883,452
2015-10-21 $35.78 $35.79 $35.40 $35.40 $29.98 18,034,856
2015-10-20 $35.91 $36.03 $35.81 $35.92 $30.42 13,382,582
2015-10-19 $36.01 $36.04 $35.81 $36.00 $30.48 11,931,045
2015-10-16 $36.19 $36.40 $36.02 $36.37 $30.80 15,284,912
2015-10-15 $36.02 $36.31 $35.80 $36.26 $30.70 13,701,998
2015-10-14 $35.43 $35.65 $35.36 $35.45 $30.02 20,882,354
2015-10-13 $35.39 $35.67 $35.16 $35.18 $29.79 16,355,127
2015-10-12 $36.16 $36.17 $35.77 $35.82 $30.33 10,790,632
2015-10-09 $36.13 $36.33 $35.91 $36.02 $30.50 14,719,913
2015-10-08 $35.35 $36.01 $35.28 $35.98 $30.47 19,821,640
2015-10-07 $35.40 $35.82 $35.27 $35.52 $30.08 25,465,965
2015-10-06 $34.68 $34.79 $34.50 $34.66 $29.35 19,085,252
2015-10-05 $34.47 $34.80 $34.41 $34.75 $29.43 20,860,394
2015-10-02 $33.05 $34.08 $32.94 $34.07 $28.85 25,143,994
2015-10-01 $33.34 $33.39 $32.93 $33.20 $28.11 22,868,919
2015-09-30 $33.01 $33.16 $32.80 $33.09 $28.02 24,814,553
2015-09-29 $32.08 $32.37 $31.97 $32.22 $27.28 17,911,529
2015-09-28 $32.33 $32.40 $31.89 $31.96 $27.06 26,665,084
2015-09-25 $33.10 $33.18 $32.60 $32.69 $27.68 24,882,993
2015-09-24 $32.75 $33.29 $32.54 $33.20 $27.73 38,040,707
2015-09-23 $33.61 $33.67 $33.24 $33.26 $27.78 16,098,694
2015-09-22 $33.73 $33.84 $33.52 $33.77 $28.21 22,127,117
2015-09-21 $34.52 $34.59 $34.31 $34.44 $28.77 18,833,640
2015-09-18 $34.82 $34.99 $34.31 $34.36 $28.70 25,827,855
2015-09-17 $34.90 $36.00 $34.82 $35.22 $29.42 35,484,823
2015-09-16 $34.85 $35.30 $34.80 $35.22 $29.42 19,198,029
2015-09-15 $34.03 $34.48 $34.01 $34.42 $28.75 11,497,900
2015-09-14 $33.99 $34.13 $33.79 $34.07 $28.46 15,522,718
2015-09-11 $33.87 $34.08 $33.77 $34.07 $28.46 19,755,762
2015-09-10 $33.64 $34.16 $33.61 $33.94 $28.35 17,698,898
2015-09-09 $34.52 $34.54 $33.66 $33.69 $28.14 23,291,124
2015-09-08 $33.73 $33.90 $33.59 $33.88 $28.30 27,382,313
2015-09-04 $33.09 $33.25 $32.62 $32.78 $27.38 32,687,917
2015-09-03 $33.73 $34.26 $33.71 $33.84 $28.27 24,315,174
2015-09-02 $33.64 $33.70 $33.25 $33.69 $28.14 28,057,997
2015-09-01 $33.59 $33.76 $33.04 $33.19 $27.72 38,527,053
2015-08-31 $34.29 $34.65 $34.00 $34.54 $28.85 36,190,329
2015-08-28 $34.66 $34.88 $34.44 $34.61 $28.91 38,196,157
2015-08-27 $34.34 $35.14 $34.10 $35.12 $29.33 33,427,623
2015-08-26 $33.40 $33.80 $32.75 $33.76 $28.20 41,855,389
2015-08-25 $34.15 $34.23 $32.62 $32.63 $27.26 46,411,664
2015-08-24 $31.45 $33.17 $30.90 $32.19 $26.89 57,266,788
2015-08-21 $34.55 $34.59 $33.86 $33.86 $28.28 28,574,571
2015-08-20 $35.06 $35.18 $34.92 $34.98 $29.22 24,409,458
2015-08-19 $35.77 $35.90 $35.23 $35.52 $29.67 51,010,195
2015-08-18 $36.02 $36.11 $35.90 $36.01 $30.08 10,526,830
2015-08-17 $36.34 $36.47 $36.21 $36.43 $30.43 11,034,328
2015-08-14 $36.79 $36.92 $36.76 $36.82 $30.75 8,488,483
2015-08-13 $36.81 $36.92 $36.64 $36.71 $30.66 10,543,229
2015-08-12 $36.68 $36.79 $36.48 $36.78 $30.72 21,512,512
2015-08-11 $37.42 $37.46 $37.04 $37.36 $31.21 13,511,040
2015-08-10 $37.72 $38.27 $37.72 $38.18 $31.89 9,670,291
2015-08-07 $37.57 $37.72 $37.47 $37.54 $31.36 15,026,291
2015-08-06 $37.65 $37.72 $37.46 $37.58 $31.39 12,595,136
2015-08-05 $38.14 $38.25 $37.79 $37.85 $31.62 11,747,108
2015-08-04 $37.99 $38.12 $37.68 $37.81 $31.58 12,430,311
2015-08-03 $37.91 $37.96 $37.54 $37.69 $31.48 13,893,778
2015-07-31 $38.33 $38.50 $38.16 $38.32 $32.01 16,153,208
2015-07-30 $37.97 $38.03 $37.75 $38.00 $31.74 10,258,135
2015-07-29 $37.92 $38.39 $37.82 $38.24 $31.94 12,955,163
2015-07-28 $37.74 $37.89 $37.53 $37.89 $31.65 17,999,548
2015-07-27 $37.66 $37.72 $37.42 $37.53 $31.35 16,577,478
2015-07-24 $38.67 $38.67 $38.20 $38.39 $32.07 9,799,805
2015-07-23 $39.23 $39.29 $38.90 $38.95 $32.53 9,391,079
2015-07-22 $39.46 $39.52 $39.23 $39.28 $32.81 9,315,473
2015-07-21 $39.90 $40.03 $39.80 $39.81 $33.25 8,695,210
2015-07-20 $39.79 $39.89 $39.54 $39.80 $33.24 9,953,918
2015-07-17 $40.16 $40.21 $40.01 $40.05 $33.45 8,366,513
2015-07-16 $40.01 $40.12 $39.91 $40.06 $33.46 7,439,914
2015-07-15 $39.85 $39.89 $39.57 $39.59 $33.07 11,107,766
2015-07-14 $39.90 $40.12 $39.79 $40.08 $33.48 10,899,370
2015-07-13 $39.96 $40.07 $39.88 $39.98 $33.39 20,934,725
2015-07-10 $39.63 $39.83 $39.40 $39.73 $33.19 16,651,402
2015-07-09 $38.99 $39.19 $38.63 $38.64 $32.28 18,488,926
2015-07-08 $38.18 $38.35 $37.83 $37.87 $31.63 21,238,337
2015-07-07 $39.13 $39.36 $38.54 $39.32 $32.84 18,876,413
2015-07-06 $40.00 $40.25 $39.75 $39.93 $33.35 14,949,832
2015-07-02 $41.12 $41.29 $41.00 $41.07 $34.30 9,116,098
2015-07-01 $41.07 $41.14 $40.76 $40.88 $34.15 16,460,752
2015-06-30 $41.11 $41.11 $40.75 $40.88 $34.15 20,400,851
2015-06-29 $40.61 $40.75 $40.32 $40.34 $33.70 18,997,163
2015-06-26 $41.29 $41.46 $41.20 $41.25 $34.46 8,493,263
2015-06-25 $42.30 $42.30 $41.99 $42.02 $34.77 9,855,148
2015-06-24 $42.39 $42.50 $42.16 $42.17 $34.90 10,280,027
2015-06-23 $42.24 $42.43 $42.19 $42.39 $35.08 7,286,268
2015-06-22 $42.06 $42.14 $41.98 $42.01 $34.76 10,445,020
2015-06-19 $41.63 $41.73 $41.47 $41.47 $34.32 16,765,652
2015-06-18 $41.71 $41.96 $41.66 $41.85 $34.63 17,347,078
2015-06-17 $41.19 $41.66 $40.98 $41.48 $34.33 14,673,038
2015-06-16 $41.07 $41.25 $40.97 $41.22 $34.11 7,337,192
2015-06-15 $41.10 $41.16 $40.97 $41.13 $34.04 9,747,552
2015-06-12 $41.55 $41.66 $41.46 $41.55 $34.38 12,815,326
2015-06-11 $41.63 $41.63 $41.39 $41.54 $34.38 7,797,943
2015-06-10 $41.57 $41.81 $41.51 $41.71 $34.52 8,038,469
2015-06-09 $41.20 $41.26 $41.07 $41.11 $34.02 9,589,787
2015-06-08 $41.45 $41.55 $41.38 $41.41 $34.27 9,510,917
2015-06-05 $41.36 $41.61 $41.19 $41.43 $34.28 8,362,173
2015-06-04 $41.93 $42.03 $41.58 $41.63 $34.45 10,652,257
2015-06-03 $42.28 $42.39 $42.12 $42.25 $34.96 19,170,082
2015-06-02 $42.27 $42.64 $42.21 $42.46 $35.14 11,940,135
2015-06-01 $42.50 $42.54 $42.16 $42.31 $35.01 12,350,006
2015-05-29 $42.72 $42.77 $42.33 $42.34 $35.04 9,557,911
2015-05-28 $42.76 $42.85 $42.56 $42.81 $35.43 9,480,285
2015-05-27 $43.09 $43.47 $42.99 $43.42 $35.93 8,811,590
2015-05-26 $43.77 $43.77 $43.17 $43.31 $35.84 8,760,455
2015-05-22 $44.05 $44.11 $43.89 $43.96 $36.38 9,856,403
2015-05-21 $43.69 $43.88 $43.65 $43.85 $36.29 9,166,850
2015-05-20 $43.91 $44.10 $43.76 $43.98 $36.39 9,714,821
2015-05-19 $44.06 $44.08 $43.93 $44.04 $36.44 8,265,616
2015-05-18 $44.15 $44.20 $43.92 $43.94 $36.36 9,050,445
2015-05-15 $43.96 $44.38 $43.89 $44.37 $36.72 11,496,739
2015-05-14 $43.76 $43.97 $43.69 $43.92 $36.35 7,597,942
2015-05-13 $43.82 $43.90 $43.46 $43.51 $36.01 8,898,193
2015-05-12 $43.24 $43.51 $43.16 $43.40 $35.91 6,223,770
2015-05-11 $43.95 $44.02 $43.50 $43.52 $36.01 6,711,028
2015-05-08 $43.84 $44.12 $43.74 $43.94 $36.36 10,508,189
2015-05-07 $43.12 $43.30 $42.98 $43.28 $35.82 10,209,011
2015-05-06 $43.98 $44.03 $43.26 $43.34 $35.87 11,969,195
2015-05-05 $44.16 $44.21 $43.89 $43.92 $36.35 8,205,037
2015-05-04 $44.24 $44.43 $44.15 $44.38 $36.73 9,339,677

Vanguard FTSE Emerging Markets ETF (VWO) News Headlines

Here’s how U.S. investors may have exposure to Russian stocks

Everyday investors may unknowingly have money in Russian stocks. But it's unlikely many have a big allocation.

cnbc.com Feb. 28, 2022
Recent Vanguard FTSE Emerging Markets ETF (VWO) News
Similar Companies to Vanguard FTSE Emerging Markets ETF (VWO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.