Wheaton Precious Metals Corp (WPM) Exchange: NYSE

Data as of April 26, 2024

$52.56 ($0.08) 0.15%

Wheaton Precious Metals Corp - Daily Information
Click for more stock information on Wheaton Precious Metals Corp.
Daily Information Data
Date April 26, 2024
Open $52.25
Previous Close $52.56
High $52.73
Low $51.73
Adjusted Open $52.25
Previous Adjusted Close $52.56
Adjusted High $52.73
Adjusted Low $51.73

About Wheaton Precious Metals Corp (WPM)

Wheaton is the world's premier precious metals streaming company with the highest-quality portfolio of long-life, low-cost assets. Its business model offers investors commodity price leverage and exploration upside but with a much lower risk profile than a traditional mining company. Wheaton delivers amongst the highest cash operating margins in the mining industry, allowing it to pay a competitive dividend and continue to grow through accretive acquisitions. As a result, Wheaton has consistently outperformed gold and silver, as well as other mining investments. Wheaton is committed to strong ESG practices and giving back to the communities where Wheaton and its mining partners operate. Wheaton creates sustainable value through streaming for all of its stakeholders. Wheaton's estimated attributable production in 2021 is forecast to be 330,000 to 345,000 ounces of gold, 25.5 to 26.5 million ounces of silver, and 45,000 to 55,000 GEOs of other metals, resulting in production of approximately 735,000 to 765,000 GEOs, in line with previous guidance. For the five-year period ending in 2025, the Company estimates that average production will amount to 810,000 GEOs 3. For the ten-year period ending in 2030, the Company estimates that average annual production will amount to 830,000 GEOs 3. In accordance with Wheaton Precious Metals™ Corp.'s ("Wheaton Precious Metals", "Wheaton" or the "Company") MD&A and financial statements, reference to the Company and Wheaton includes the Company's wholly owned subsidiaries. End Notes ________________________________ 1 Please refer to non-IFRS measures at the end of this press release. Dividends declared in the referenced calendar quarter, relative to the financial results of the prior quarter. 2 Commodity price assumptions for the gold equivalent production and sales in 2021 and long-term forecasts are $1,800 / ounce gold, $25 / ounce silver, and $2,300 / ounce palladium and $17.75 / pound cobalt. Other metal includes palladium and cobalt. 3 Gold equivalent guidance based on the commodity prices outlined in note 2 above. Five- and ten-year guidance do not include optionality production from Pascua Lama, Navidad, Cotabambas, or additional expansions at Salobo outside of project currently in construction. In addition, five-year guidance also does not include any production from Rosemont, Toroparu, Kutcho, or the Victor project at Sudbury. 4 Payable gold, silver and palladium ounces and cobalt pounds produced but not yet delivered are based on management estimates only and rely upon information provided by the owners and operators of mining operations and may be revised and updated in future periods as additional information is received. 5 Rating current as of October 7, 2021, for Sustainalytics and as of September 23, 2021, for MSCI. Condensed Interim Consolidated Statements of Earnings Three Months Ended September 30 Nine Months Ended September 30 (US dollars and shares in thousands, except per share amounts - unaudited) 2021 2020 2021 2020 Sales $ 268,957 $ 307,268 $ 923,468 $ 810,012 Cost of sales Cost of sales, excluding depletion $ 62,529 $ 70,119 $ 219,757 $ 202,238 Depletion 54,976 60,601 195,458 184,104 Total cost of sales $ 117,505 $ 130,720 $ 415,215 $ 386,342 Gross margin $ 151,452 $ 176,548 $ 508,253 $ 423,670 General and administrative expenses 13,595 21,326 44,030 56,307 Earnings from operations $ 137,857 $ 155,222 $ 464,223 $ 367,363 Other (income) expense 1,108 2,624 (2,194) (1,340) Earnings before finance costs and income taxes $ 136,749 $ 152,598 $ 466,417 $ 368,703 Finance costs 1,379 2,766 4,309 14,519 Earnings before income taxes $ 135,370 $ 149,832 $ 462,108 $ 354,184 Income tax (expense) recovery (433) 43 955 (3,601) Net earnings $ 134,937 $ 149,875 $ 463,063 $ 350,583 Basic earnings per share $ 0.300 $ 0.334 $ 1.029 $ 0.782 Diluted earnings per share $ 0.299 $ 0.332 $ 1.026 $ 0.779 Weighted average number of shares outstanding Basic 450,326 449,125 449,977 448,484 Diluted 451,717 451,999 451,369 449,892 Condensed Interim Consolidated Balance Sheets As at September 30 As at December 31 (US dollars in thousands - unaudited) 2021 2020 Assets Current assets Cash and cash equivalents $ 372,450 $ 192,683 Accounts receivable 10,392 5,883 Other 9,874 3,265 Total current assets $ 392,716 $ 201,831 Non-current assets Mineral stream interests $ 5,505,663 $ 5,488,391 Early deposit mineral stream interests 34,741 33,241 Mineral royalty interest 6,606 3,047 Long-term equity investments 71,741 199,878 Convertible notes receivable 15,489 11,353 Property, plant and equipment 5,790 6,289 Other 13,994 13,242 Total non-current assets $ 5,654,024 $ 5,755,441 Total assets $ 6,046,740 $ 5,957,272 Liabilities Current liabilities Accounts payable and accrued liabilities $ 14,514 $ 13,023 Current portion of performance share units 13,348 17,297 Current portion of lease liabilities 801 773 Other 154 76 Total current liabilities $ 28,817 $ 31,169 Non-current liabilities Bank debt $ - $ 195,000 Lease liabilities 2,258 2,864 Deferred income taxes 276 214 Performance share units 8,667 11,784 Pension liability 2,369 1,670 Total non-current liabilities $ 13,570 $ 211,532 Total liabilities $ 42,387 $ 242,701 Shareholders' equity Issued capital $ 3,685,032 $ 3,646,291 Reserves 50,769 126,882 Retained earnings 2,268,552 1,941,398 Total shareholders' equity $ 6,004,353 $ 5,714,571 Total liabilities and shareholders' equity $ 6,046,740 $ 5,957,272 Condensed Interim Consolidated Statements of Cash Flows Three Months Ended September 30 Nine Months Ended September 30 (US dollars in thousands - unaudited) 2021 2020 2021 2020 Operating activities Net earnings $ 134,937 $ 149,875 $ 463,063 $ 350,583 Adjustments for Depreciation and depletion 55,445 61,050 196,869 185,542 Interest expense 30 1,795 324 11,289 Equity settled stock based compensation 1,315 1,319 3,946 4,127 Performance share units 2,824 9,325 (7,128) 11,734 Pension expense 294 265 710 533 Income tax expense (recovery) 433 (43) (955) 3,601 Loss (gain) on fair value adjustment of share purchase warrants held 1,246 1,107 2,392 845 Fair value (gain) loss on convertible note receivable 490 1,095 (4,136) (1,382) Investment income recognized in net earnings (178) (23) (275) (178) Other (9) 567 685 513 Change in non-cash working capital 4,434 3,656 (5,341) 2,771 Cash generated from operations before income taxes and interest $ 201,261 $ 229,988 $ 650,154 $ 569,978 Income taxes recovered (paid) - - (51) 70 Interest paid (31) (1,912) (401) (12,745) Interest received 57 23 154 177 Cash generated from operating activities $ 201,287 $ 228,099 $ 649,856 $ 557,480 Financing activities Bank debt repaid $ - $ (153,000) $ (195,000) $ (387,000) Credit facility extension fees (54) (6) (1,727) (1,373) Share purchase options exercised 183 2,763 5,719 20,779 Lease payments (196) (132) (583) (438) Dividends paid (57,235) (37,309) (160,784) (120,312) Cash (used for) generated from financing activities $ (57,302) $ (187,684) $ (352,375) $ (488,344) Investing activities Mineral stream interests $ (1,055) $ (40) $ (216,845) $ (40) Early deposit mineral stream interests (750) (750) (1,500) (1,500) Mineral royalty interest - - (3,571) - Acquisition of long-term investments (5,076) (10,671) (7,453) (10,671) Proceeds on disposal of long-term investments - 49,454 112,188 49,577 Dividends received 110 - 110 - Other (171) (363) (691) (691) Cash generated from (used for) investing activities $ (6,942) $ 37,630 $ (117,762) $ 36,675 Effect of exchange rate changes on cash and cash equivalents $ (39) $ 25 $ 48 $ 37 Increase in cash and cash equivalents $ 137,004 $ 78,070 $ 179,767 $ 105,848 Cash and cash equivalents, beginning of period 235,446 131,764 192,683 103,986 Cash and cash equivalents, end of period $ 372,450 $ 209,834 $ 372,450 $ 209,834 Summary of Units Produced Q3 2021 Q2 2021 Q1 2021 Q4 2020 Q3 2020 Q2 2020 Q1 2020 Q4 2019 Gold ounces produced ² Salobo 55,205 55,590 46,622 62,854 63,408 59,104 62,575 74,716 Sudbury 3 465 4,563 7,004 6,659 3,798 9,257 7,795 6,468 Constancia 8 8,533 5,519 2,453 3,929 3,780 3,470 3,681 4,757 San Dimas 4, 8 11,936 11,478 10,491 11,652 9,228 6,074 11,318 11,352 Stillwater 5 2,949 2,962 3,041 3,290 3,176 3,222 2,955 3,585 Other Minto 6 1,703 3,206 2,638 789 1,832 2,928 2,124 2,189 777 9 4,717 5,035 6,280 2,866 5,278 4,728 4,551 3,987 Marmato 433 1,713 - - - - - - Total Other 6,853 9,954 8,918 3,655 7,110 7,656 6,675 6,176 Total gold ounces produced 85,941 90,066 78,529 92,039 90,500 88,783 94,999 107,054 Silver ounces produced 2 Peñasquito 8 2,180 2,026 2,202 2,014 1,992 967 2,658 1,895 Antamina 8 1,548 1,558 1,577 1,930 1,516 612 1,311 1,342 Constancia 8 521 468 406 478 430 254 461 632 Other Los Filos 8 12 26 31 6 17 14 29 55 Zinkgruvan 658 457 420 515 498 389 662 670 Yauliyacu 8 432 821 737 454 679 273 557 358 Stratoni 8 164 165 185 156 148 183 147 Minto 6 25 33 21 16 15 19 18 18 Neves-Corvo 362 408 345 420 281 479 377 385 Aljustrel 314 400 474 440 348 388 352 325 Cozamin 199 183 230 - - - - - Marmato 10 39 - - - - - - Keno Hill 44 55 27 - - - - - 777 9 81 83 130 51 96 108 96 81 Total Other 2,145 2,669 2,580 2,087 2,090 1,818 2,274 2,039 Total silver ounces produced 6,394 6,721 6,765 6,509 6,028 3,651 6,704 5,908 Palladium ounces produced ² Stillwater 5 5,105 5,301 5,769 5,672 5,444 5,759 5,312 6,057 Cobalt pounds produced ² Voisey's Bay 370,522 379,757 1,162,243 ¹⁰ - - - - - GEOs produced 7 184,918 193,927 191,308 189,682 181,184 146,857 194,901 196,850 SEOs produced 7 13,314 13,963 13,774 13,657 13,045 10,574 14,033 14,173 Average payable rate 2 Gold 96.2% 95.8% 95.0% 95.2% 95.3% 94.7% 95.1% 95.6% Silver 86.6% 87.0% 86.6% 86.3% 86.1% 81.9% 85.6% 85.3% Palladium 94.5% 95.0% 91.6% 93.6% 94.0% 90.8% 91.0% 92.2% Cobalt 93.3% 93.3% 93.3% n.a. n.a. n.a. n.a. n.a. GEO 7 91.2% 91.7% 90.4% 91.1% 91.1% 89.8% 90.4% 91.5% 1) All figures in thousands except cobalt pounds and gold and palladium ounces produced. 2) Quantity produced represent the amount of gold, silver, palladium and cobalt contained in concentrate or doré prior to smelting or refining deductions. Production figures and payable rates are based on information provided by the operators of the mining operations to which the mineral stream interests relate or management estimates in those situations where other information is not available. Certain production figures and payable rates may be updated in future periods as additional information is received. 3) Comprised of the Coleman, Copper Cliff, Garson, Creighton and Totten gold interests. Operations at the Sudbury mines were suspended from June 1, 2021 to August 9, 2021 as a result of a labour disruption by unionized employees. 4) Under the terms of the San Dimas PMPA, the Company is entitled to an amount equal to 25% of the payable gold production plus an additional amount of gold equal to 25% of the payable silver production converted to gold at a fixed gold to silver exchange ratio of 70:1 from the San Dimas mine. If the average gold to silver price ratio decreases to less than 50:1 or increases to more than 90:1 for a period of 6 months or more, then the "70" shall be revised to "50" or "90", as the case may be, until such time as the average gold to silver price ratio is between 50:1 to 90:1 for a period of 6 months or more in which event the "70" shall be reinstated. Effective April 1, 2020, the fixed gold to silver exchange ratio was revised to 90:1, with the 70:1 ratio being reinstated on October 15, 2020. For reference, attributable silver production from prior periods is as follows: Q3-2021 - 472,000 ounces; Q2-2021 - 467,000 ounces; Q1-2021 - 429,000 ounces; Q4-2020 - 485,000 ounces; Q3-2020 - 420,000 ounces; Q2-2020 - 276,000 ounces; Q1-2020 - 419,000 ounces; Q4-2019 - 415,000 ounces. 5) Comprised of the Stillwater and East Boulder gold and palladium interests. 6) The Minto mine was placed into care and maintenance from October 2018 to October 2019. 7) GEOs and SEOs, which are provided to assist the reader, are based on the following commodity price assumptions: $1,800 per ounce gold; $25.00 per ounce silver; $2,300 per ounce palladium; and $17.75 per pound cobalt; consistent with those used in estimating the Company's production guidance for 2021. 8) Operations at these mines had been temporarily suspended during the second quarter of 2020 as a result of the COVID-19 pandemic. During the second half of 2020, all of the operations were restarted. Additionally, operations at Los Filos were suspended from September 3, 2020 to December 23, 2020 as the result of an illegal road blockade by members of the nearby Carrizalillo community and had been temporarily suspended from June 22, 2021 to July 26, 2021 as the result of illegal blockades by a group of unionized employees and members of the Xochipala community. 9) Operations at 777 were temporarily suspended from October 11, 2020 to November 25, 2020 as a result of an incident that occurred on October 9th during routine maintenance of the hoist rope and skip. 10) Effective January 1, 2021, the Company was entitled to cobalt production from the Voisey's Bay mine. As per the Voisey's Bay PMPA with Vale, Wheaton is entitled to any cobalt processed at the Long Harbour Processing Plant as of January 1, 2021, resulting in reported production in the first quarter of 2021 including some material produced at the Voisey's Bay mine in the previous quarter. Summary of Units Sold Q3 2021 Q2 2021 Q1 2021 Q4 2020 Q3 2020 Q2 2020 Q1 2020 Q4 2019 Gold ounces sold Salobo 35,185 57,296 51,423 53,197 59,584 68,487 74,944 58,137 Sudbury 2 1,915 6,945 3,691 7,620 7,858 7,414 4,822 7,394 Constancia 7 8,159 2,321 1,676 3,853 4,112 3,024 3,331 5,108 San Dimas 7 11,346 11,214 10,273 11,529 9,687 6,030 11,358 11,499 Stillwater 3 2,820 2,574 3,074 3,069 3,015 3,066 3,510 2,925 Other Minto 4 1,907 2,359 2,390 1,540 - - - - 777 5,879 5,694 2,577 5,435 5,845 4,783 2,440 4,160 Marmato 438 1,687 - - - - - - Total Other 8,224 9,740 4,967 6,975 5,845 4,783 2,440 4,160 Total gold ounces sold 67,649 90,090 75,104 86,243 90,101 92,804 100,405 89,223 Silver ounces sold Peñasquito 7 2,210 1,844 2,174 1,417 1,799 1,917 2,310 1,268 Antamina 7 1,502 1,499 1,930 1,669 1,090 788 1,244 1,227 Constancia 7 484 295 346 442 415 254 350 672 Other Los Filos 7 12 42 27 - 19 25 37 26 Zinkgruvan 354 355 293 326 492 376 447 473 Yauliyacu 7 182 601 1,014 15 580 704 9 561 Stratoni 41 167 117 169 134 77 163 120 Minto 4 24 29 26 20 - - - - Neves-Corvo 193 215 239 145 201 236 204 154 Aljustrel 155 208 257 280 148 252 123 121 Cozamin 170 168 173 - - - - - Marmato 10 35 - - - - - - Keno Hill 51 33 12 - - - - - 777 99 109 49 93 121 100 41 62 Total Other 1,291 1,962 2,207 1,048 1,695 1,770 1,024 1,517 Total silver ounces sold 5,487 5,600 6,657 4,576 4,999 4,729 4,928 4,684 Palladium ounces sold Stillwater 3 5,703 3,869 5,131 4,591 5,546 4,976 4,938 5,312 Cobalt pounds sold Voisey's Bay 131,174 394,623 132,277 - - - - - GEOs sold 5 152,432 176,700 175,419 155,665 166,611 164,844 175,154 161,066 SEOs sold 5 10,975 12,722 12,630 11,208 11,996 11,869 12,611 11,597 Cumulative payable units PBND 6 Gold ounces 81,246 66,250 70,072 70,555 75,750 79,632 88,383 98,475 Silver ounces 4,056 3,975 3,738 4,486 3,437 3,222 4,961 4,142 Palladium ounces 5,619 6,822 5,373 5,597 4,616 4,883 4,875 4,872 Cobalt pounds 637,986 777,304 819,819 - - - - - GEO 5 151,056 137,835 136,933 140,008 129,391 130,623 163,521 162,225 SEO 5 10,423 9,372 9,277 10,081 9,316 9,405 11,774 11,680 Inventory on hand Cobalt pounds 488,324 134,482 132,277 - - - - - 1) All figures in thousands except cobalt pounds and gold and palladium ounces sold. 2) Comprised of the Coleman, Copper Cliff, Garson, Creighton and Totten gold interests. 3) Comprised of the Stillwater and East Boulder gold and palladium interests. 4) The Minto mine was placed into care and maintenance from October 2018 to October 2019. 5) GEOs and SEOs, which are provided to assist the reader, are based on the following commodity price assumptions: $1,800 per ounce gold; $25.00 per ounce silver; $2,300 per ounce palladium; and $17.75 per pound cobalt; consistent with those used in estimating the Company's production guidance for 2021. 6) Payable gold, silver and palladium ounces as well as cobalt pounds produced but not yet delivered ("PBND") are based on management estimates. These figures may be updated in future periods as additional information is received. 7) Operations at these mines had been temporarily suspended during the second quarter of 2020 as a result of the COVID-19 pandemic. During the second half of 2020, all of the operations were restarted. Results of Operations The operating results of the Company's reportable operating segments are summarized in the tables and commentary below. Three Months Ended September 30, 2021 Units Produced² Units Sold Average Realized Price ($'s Per Unit) Average Cash Cost ($'s Per Unit) 3 Average Depletion ($'s Per Unit) Sales Net Earnings Cash Flow From Operations Total Assets Gold Salobo 55,205 35,185 $ 1,795 $ 412 $ 374 $ 63,154 $ 35,504 $ 50,404 $ 2,455,567 Sudbury 4 465 1,915 1,794 400 1,024 3,436 708 2,242 308,158 Constancia 8,533 8,159 1,795 411 315 14,645 8,723 11,487 101,741 San Dimas 11,936 11,346 1,795 618 322 20,365 9,693 13,351 171,617 Stillwater 2,949 2,820 1,795 326 397 5,061 3,024 4,144 220,949 Other 5 6,853 8,224 1,794 590 38 14,755 9,586 9,887 64,985 85,941 67,649 $ 1,795 $ 464 $ 337 $ 121,416 $ 67,238 $ 91,515 $ 3,323,017 Silver Peñasquito 2,180 2,210 $ 24.09 $ 4.29 $ 3.55 $ 53,259 $ 35,932 $ 43,776 $ 328,470 Antamina 1,548 1,502 23.99 4.80 7.53 36,000 17,503 28,993 589,816 Constancia 521 484 24.09 6.05 7.56 11,668 5,076 9,033 208,537 Other 6 2,145 1,291 22.97 6.33 4.49 29,660 15,686 24,011 602,796 6,394 5,487 $ 23.80 $ 5.06 $ 5.21 $ 130,587 $ 74,197 $ 105,813 $ 1,729,619 Palladium Stillwater 5,105 5,703 $ 2,426 $ 468 $ 442 $ 13,834 $ 8,644 $ 11,168 $ 234,883 Cobalt Voisey's Bay 370,522 131,174 $ 23.78 $ 5.15 $ 8.17 $ 3,120 $ 1,373 $ 159 $ 218,144 Operating results $ 268,957 $ 151,452 $ 208,655 $ 5,505,663 Other General and administrative $ (13,595) $ (6,432) Finance costs (1,379) (1,039) Other (1,108) 103 Income tax (433) - Total other $ (16,515) $ (7,368) $ 541,077 $ 134,937 $ 201,287 $ 6,046,740 1) Units of gold, silver and palladium produced and sold are reported in ounces, while cobalt is reported in pounds. All figures in thousands except cobalt pounds produced and sold, gold and palladium ounces produced and sold and per unit amounts. 2) Quantity produced represent the amount of gold, silver, palladium and cobalt contained in concentrate or doré prior to smelting or refining deductions. Production figures are based on information provided by the operators of the mining operations to which the mineral stream interests relate or management estimates in those situations where other information is not available. Certain production figures may be updated in future periods as additional information is received. 3) Refer to discussion on non-IFRS measure (iii) at the end of this press release. 4) Comprised of the operating Coleman, Copper Cliff, Garson, Creighton and Totten gold interests and the non-operating Stobie and Victor gold interests. 5) Comprised of the operating 777, Minto and Marmato gold interests as well as the non-operating Rosemont and Santo Domingo gold interests. 6) Comprised of the operating Los Filos, Zinkgruvan, Yauliyacu, Stratoni, Neves-Corvo, Aljustrel, Minto, Keno Hill, Cozamin, Marmato and 777 silver interests as well as the non-operating Loma de La Plata, Pascua-Lama and Rosemont silver interests. On a gold equivalent and silver equivalent basis, results for the Company for the three months ended September 30, 2021 were as follows: Three Months Ended September 30, 2021 Ounces Produced 1, 2 Ounces Sold 2 Average Realized Price ($'s Per Ounce) Average Cash Cost ($'s Per Ounce) 3 Cash Operating Margin ($'s Per Ounce) 4 Average Depletion ($'s Per Ounce) Gross Margin ($'s Per Ounce) Gold equivalent basis 5 184,918 152,432 $ 1,764 $ 410 $ 1,354 $ 361 $ 993 Silver equivalent basis 5 13,314 10,975 $ 24.51 $ 5.70 $ 18.81 $ 5.01 $ 13.80 1) Quantity produced represent the amount of gold, silver, palladium and cobalt contained in concentrate or doré prior to smelting or refining deductions. Production figures are based on information provided by the operators of the mining operations to which the mineral stream interests relate or management estimates in those situations where other information is not available. Certain production figures may be updated in future periods as additional information is received. 2) Silver ounces produced and sold in thousands. 3) Refer to discussion on non-IFRS measure (iii) at the end of this press release. 4) Refer to discussion on non-IFRS measure (iv) at the end of this press release. 5) GEOs and SEOs, which are provided to assist the reader, are based on the following commodity price assumptions: $1,800 per ounce gold; $25.00 per ounce silver; $2,300 per ounce palladium; and $17.75 per pound cobalt; consistent with those used in estimating the Company's production guidance for 2021. Three Months Ended September 30, 2020 Units Produced² Units Sold Average Realized Price ($'s Per Unit) Average Cash Cost ($'s Per Unit) 3 Average Depletion ($'s Per Unit) Sales Net Earnings Cash Flow From Operations Total Assets Gold Salobo 63,408 59,584 $ 1,902 $ 408 $ 374 $ 113,319 $ 66,700 $ 91,917 $ 2,529,258 Sudbury 4 3,798 7,858 1,929 400 831 15,161 5,485 12,018 327,352 Constancia 3,780 4,112 1,902 407 338 7,819 4,758 6,147 106,870 San Dimas 9,228 9,687 1,902 612 315 18,423 9,442 14,309 185,835 Stillwater 3,176 3,015 1,902 345 449 5,734 3,341 4,695 225,688 Other 5 7,110 5,845 1,929 423 305 11,278 7,022 8,804 9,184 90,500 90,101 $ 1,906 $ 428 $ 404 $ 171,734 $ 96,748 $ 137,890 $ 3,384,187 Silver Peñasquito 1,992 1,799 $ 24.55 $ 4.26 $ 3.24 $ 44,154 $ 30,660 $ 36,492 $ 355,167 Antamina 1,516 1,090 24.55 4.67 8.74 26,758 12,139 21,666 641,521 Constancia 430 415 24.55 5.99 7.63 10,190 4,538 7,704 220,417 Other 6 2,090 1,695 24.98 8.37 1.94 42,332 24,859 24,333 475,613 6,028 4,999 $ 24.69 $ 5.89 $ 4.36 $ 123,434 $ 72,196 $ 90,195 $ 1,692,718 Palladium Stillwater 5,444 5,546 $ 2,182 $ 383 $ 428 $ 12,100 $ 7,604 $ 9,977 $ 243,354 Cobalt Voisey's Bay - - $ n.a. $ n.a. $ n.a. $ - $ - $ - $ 227,510 Operating results $ 307,268 $ 176,548 $ 238,062 $ 5,547,769 Other General and administrative $ (21,326) $ (7,239) Finance costs (2,766) (2,820) Other (2,624) 96 Income tax 43 - Total other $ (26,673) $ (9,963) $ 543,418 $ 149,875 $ 228,099 $ 6,091,187 1 Units of gold, silver and palladium produced and sold are reported in ounces, while cobalt is reported in pounds. All figures in thousands except cobalt pounds produced and sold, gold and palladium ounces produced and sold and per unit amounts. 2 Quantity produced represent the amount of gold, silver, palladium and cobalt contained in concentrate or doré prior to smelting or refining deductions. Production figures are based on information provided by the operators of the mining operations to which the mineral stream interests relate or management estimates in those situations where other information is not available. Certain production figures may be updated in future periods as additional information is received. 3) Refer to discussion on non-IFRS measure (iii) at the end of this press release. 4) Comprised of the operating Coleman, Copper Cliff, Garson, Creighton and Totten gold interests as well as the non-operating Stobie and Victor gold interests. 5) Comprised of the operating Minto and 777 gold interests as well as the non-operating Rosemont gold interest. 6) Comprised of the operating Los Filos, Zinkgruvan, Yauliyacu, Stratoni, Neves-Corvo, Aljustrel, Minto and 777 silver interests as well as the non-operating Keno Hill, Loma de La Plata, Pascua-Lama and Rosemont silver interests. On a gold equivalent and silver equivalent basis, results for the Company for the three months ended September 30, 2020 were as follows: Three Months Ended September 30, 2020 Ounces Produced 1, 2 Ounces Sold 2 Average Realized Price ($'s Per Ounce) Average Cash Cost ($'s Per Ounce) 3 Cash Operating Margin ($'s Per Ounce) 4 Average Depletion ($'s Per Ounce) Gross Margin ($'s Per Ounce) Gold equivalent basis 5 181,184 166,611 $ 1,844 $ 421 $ 1,423 $ 364 $ 1,059 Silver equivalent basis 5 13,045 11,996 $ 25.61 $ 5.85 $ 19.76 $ 5.05 $ 14.71 1) Quantity produced represent the amount of gold, silver, palladium and cobalt contained in concentrate or doré prior to smelting or refining deductions. Production figures are based on information provided by the operators of the mining operations to which the mineral stream interests relate or management estimates in those situations where other information is not available. Certain production figures may be updated in future periods as additional information is received. 2) Silver ounces produced and sold in thousands. 3) Refer to discussion on non-IFRS measure (iii) at the end of this press release. 4) Refer to discussion on non-IFRS measure (iv) at the end of this press release. 5) GEOs and SEOs, which are provided to assist the reader, are based on the following commodity price assumptions: $1,800 per ounce gold; $25.00 per ounce silver; $2,300 per ounce palladium; and $17.75 per pound cobalt; consistent with those used in estimating the Company's production guidance for 2021. Non-IFRS Measures Wheaton has included, throughout this document, certain non-IFRS performance measures, including (i) adjusted net earnings and adjusted net earnings per share; (ii) operating cash flow per share (basic and diluted); (iii) average cash costs of gold, silver and palladium on a per ounce basis and cobalt on a per pound basis, with the Company receiving its first deliveries of cobalt from Voisey's Bay during the first quarter of 2021; and (iv) cash operating margin. The Company has removed the non-IFRS measure associated with net debt as Wheaton fully repaid its debt during the first quarter of 2021. i. Adjusted net earnings and adjusted net earnings per share are calculated by removing the effects of non-cash impairment charges,non-cash fair value (gains) losses and other one-time (income) expenses as well as the reversal of non-cash income tax expense (recovery) which is offset by income tax expense (recovery) recognized in the Statements of Shareholders' Equity and OCI, respectively. The Company believes that, in addition to conventional measures prepared in accordance with IFRS, management and certain investors use this information to evaluate the Company's performance. The following table provides a reconciliation of adjusted net earnings and adjusted net earnings per share (basic and diluted). Three Months Ended September 30 (in thousands, except for per share amounts) 2021 2020 Net earnings $ 134,937 $ 149,875 Add back (deduct): (Gain) loss on fair value adjustment of share purchase warrants held 1,246 1,107 (Gain) loss on fair value adjustment of convertible notes receivable 490 1,095 Income tax expense (recovery) recognized in the Statement of Shareholders' Equity (269) (92) Income tax expense (recovery) recognized in the Statement of OCI 627 (9) Other 56 31 Adjusted net earnings $ 137,087 $ 152,007 Divided by: Basic weighted average number of shares outstanding 450,326 449,125 Diluted weighted average number of shares outstanding 451,717 451,999 Equals: Adjusted earnings per share - basic $ 0.304 $ 0.338 Adjusted earnings per share - diluted $ 0.303 $ 0.336 ii. Operating cash flow per share (basic and diluted) is calculated by dividing cash generated by operating activities by the weighted average number of shares outstanding (basic and diluted). The Company presents operating cash flow per share as management and certain investors use this information to evaluate the Company's performance in comparison to other companies in the precious metal mining industry who present results on a similar basis. The following table provides a reconciliation of operating cash flow per share (basic and diluted). Three Months Ended September 30 (in thousands, except for per share amounts) 2021 2020 Cash generated by operating activities $ 201,287 $ 228,099 Divided by: Basic weighted average number of shares outstanding 450,326 449,125 Diluted weighted average number of shares outstanding 451,717 451,999 Equals: Operating cash flow per share - basic $ 0.447 $ 0.508 Operating cash flow per share - diluted $ 0.446 $ 0.505 iii. Average cash cost of gold, silver and palladium on a per ounce basis and cobalt on a per pound basis is calculated by dividing the total cost of sales, less depletion, by the ounces or pounds sold. In the precious metal mining industry, this is a common performance measure but does not have any standardized meaning prescribed by IFRS. In addition to conventional measures prepared in accordance with IFRS, management and certain investors use this information to evaluate the Company's performance and ability to generate cash flow. The following table provides a calculation of average cash cost of gold, silver and palladium on a per ounce basis and cobalt on a per pound basis. Three Months Ended September 30 (in thousands, except for gold and palladium ounces sold, cobalt pounds sold and per unit amounts) 2021 2020 Cost of sales $ 117,505 $ 130,720 Less: depletion (54,976) (60,601) Cash cost of sales $ 62,529 $ 70,119 Cash cost of sales is comprised of: Total cash cost of gold sold $ 31,405 $ 38,570 Total cash cost of silver sold 27,782 29,426 Total cash cost of palladium sold 2,667 2,123 Total cash cost of cobalt sold 675 - Total cash cost of sales $ 62,529 $ 70,119 Divided by: Total gold ounces sold 67,649 90,101 Total silver ounces sold 5,487 4,999 Total palladium ounces sold 5,703 5,546 Total cobalt pounds sold 131,174 - Equals: Average cash cost of gold (per ounce) $ 464 $ 428 Average cash cost of silver (per ounce) $ 5.06 $ 5.89 Average cash cost of palladium (per ounce) $ 468 $ 383 Average cash cost of cobalt (per pound) $ 5.15 $ n.a. iv. Cash operating margin is calculated by subtracting the average cash cost of gold, silver and palladium on a per ounce basis and cobalt on a per pound basis from the average realized selling price of gold, silver and palladium on a per ounce basis and cobalt on a per pound basis. The Company presents cash operating margin as management and certain investors use this information to evaluate the Company's performance in comparison to other companies in the precious metal mining industry who present results on a similar basis as well as to evaluate the Company's ability to generate cash flow. The following table provides a reconciliation of cash operating margin. Three Months Ended September 30 (in thousands, except for cobalt pounds sold, gold and palladium ounces sold and per unit amounts) 2021 2020 Total sales: Gold $ 121,416 $ 171,734 Silver $ 130,587 $ 123,434 Palladium $ 13,834 $ 12,100 Cobalt $ 3,120 $ - Divided by: Total gold ounces sold 67,649 90,101 Total silver ounces sold 5,487 4,999 Total palladium ounces sold 5,703 5,546 Total cobalt pounds sold 131,174 - Equals: Average realized price of gold (per ounce) $ 1,795 $ 1,906 Average realized price of silver (per ounce) $ 23.80 $ 24.69 Average realized price of palladium (per ounce) $ 2,426 $ 2,182 Average realized price of cobalt (per pound) $ 23.78 $ n.a. Less: Average cash cost of gold 1 (per ounce) $ (464) $ (428) Average cash cost of silver 1 (per ounce) $ (5.06) $ (5.89) Average cash cost of palladium 1 (per ounce) $ (468) $ (383) Average cash cost of cobalt 1 (per pound) $ (5.15) $ n.a. Equals: Cash operating margin per gold ounce sold $ 1,331 $ 1,478 As a percentage of realized price of gold 74% 78% Cash operating margin per silver ounce sold $ 18.74 $ 18.80 As a percentage of realized price of silver 79% 76% Cash operating margin per palladium ounce sold $ 1,958 $ 1,799 As a percentage of realized price of palladium 81% 82% Cash operating margin per cobalt pound sold $ 18.63 $ n.a. As a percentage of realized price of cobalt 78% n.a. 1) Please refer to non-IFRS measure (iii), above. These non-IFRS measures do not have any standardized meaning prescribed by IFRS, and other companies may calculate these measures differently. The presentation of these non-IFRS measures is intended to provide additional information and should not be considered in isolation or as a substitute for measures of performance prepared in accordance with IFRS.

Historical Stock Data for Wheaton Precious Metals Corp (WPM)

Date Open High Low Close Adj.Close Volume
2024-04-24 $52.25 $52.73 $51.73 $52.56 $52.56 1,620,603
2024-04-23 $51.11 $52.50 $50.95 $52.48 $52.48 1,602,907
2024-04-22 $51.21 $52.14 $50.91 $51.52 $51.52 2,343,438
2024-04-19 $52.62 $53.14 $52.38 $52.65 $52.65 1,921,788
2024-04-18 $53.05 $53.30 $52.15 $52.69 $52.69 1,993,783
2024-04-17 $51.47 $53.29 $51.43 $52.67 $52.67 2,799,589
2024-04-16 $50.10 $51.57 $49.71 $51.26 $51.26 2,113,316
2024-04-15 $52.25 $52.52 $50.52 $51.22 $51.22 2,149,065
2024-04-12 $53.27 $54.30 $51.40 $51.80 $51.80 3,833,332
2024-04-11 $51.83 $53.02 $51.20 $52.62 $52.62 2,948,658
2024-04-10 $49.80 $51.43 $49.43 $51.31 $51.31 2,762,992
2024-04-09 $51.00 $51.46 $50.49 $51.00 $51.00 2,761,848
2024-04-08 $50.95 $51.10 $49.41 $50.06 $50.06 2,309,562
2024-04-05 $50.20 $51.09 $49.56 $50.57 $50.57 1,885,103
2024-04-04 $50.75 $50.95 $49.74 $50.03 $50.03 2,672,284
2024-04-03 $49.16 $51.35 $49.11 $51.09 $51.09 2,888,479
2024-04-02 $48.03 $49.25 $48.00 $49.18 $49.18 5,655,158
2024-04-01 $48.30 $48.30 $47.02 $47.79 $47.64 1,391,845
2024-03-28 $46.70 $47.45 $46.50 $47.13 $46.98 1,586,438
2024-03-27 $44.60 $46.29 $44.57 $46.27 $46.12 1,299,207
2024-03-26 $45.52 $45.55 $44.62 $44.65 $44.51 1,090,595
2024-03-25 $45.00 $45.60 $44.91 $44.91 $44.77 1,046,332
2024-03-22 $45.15 $45.49 $44.86 $44.89 $44.75 992,815
2024-03-21 $46.23 $46.88 $45.26 $45.39 $45.25 2,463,216
2024-03-20 $43.25 $45.41 $43.18 $45.14 $45.00 2,074,210
2024-03-19 $43.75 $44.00 $43.24 $43.36 $43.22 1,477,212
2024-03-18 $44.66 $44.70 $44.04 $44.16 $44.02 1,885,506
2024-03-15 $45.45 $45.60 $44.20 $44.42 $44.42 3,437,096
2024-03-14 $45.06 $45.55 $44.71 $45.02 $45.02 1,714,193
2024-03-13 $44.76 $46.00 $44.76 $45.59 $45.59 1,589,772
2024-03-12 $44.09 $44.75 $43.88 $44.64 $44.64 1,956,486
2024-03-11 $44.80 $45.16 $44.40 $44.94 $44.94 1,622,606
2024-03-08 $44.68 $45.17 $44.29 $44.71 $44.71 2,240,524
2024-03-07 $44.30 $44.89 $44.03 $44.25 $44.25 1,952,388
2024-03-06 $43.37 $44.20 $43.11 $43.84 $43.84 3,120,431
2024-03-05 $43.32 $43.47 $42.52 $42.72 $42.72 2,205,499
2024-03-04 $42.50 $43.31 $42.34 $42.76 $42.76 3,088,973
2024-03-01 $41.50 $42.62 $41.05 $41.97 $41.97 3,047,301
2024-02-29 $40.58 $41.32 $40.50 $41.19 $41.19 3,737,618
2024-02-28 $39.04 $39.92 $39.04 $39.76 $39.76 2,308,495
2024-02-27 $39.35 $39.80 $39.12 $39.50 $39.50 2,707,301
2024-02-26 $39.25 $39.39 $38.57 $39.19 $39.19 2,146,829
2024-02-23 $39.70 $40.05 $39.13 $39.86 $39.86 3,684,885
2024-02-22 $40.47 $40.56 $39.37 $39.60 $39.60 5,084,592
2024-02-21 $42.95 $43.06 $39.79 $40.74 $40.74 6,045,906
2024-02-20 $44.70 $44.91 $44.01 $44.22 $44.22 1,293,676
2024-02-16 $44.22 $44.77 $44.08 $44.41 $44.41 1,430,467
2024-02-15 $43.74 $44.79 $43.66 $44.33 $44.33 2,437,832
2024-02-14 $43.23 $43.38 $42.50 $43.22 $43.22 2,949,809
2024-02-13 $44.52 $44.70 $42.95 $43.28 $43.28 1,911,097
2024-02-12 $45.44 $45.65 $45.07 $45.55 $45.55 1,522,140
2024-02-09 $45.90 $45.90 $44.94 $45.49 $45.49 2,598,893
2024-02-08 $46.26 $46.64 $45.63 $45.90 $45.90 1,393,751
2024-02-07 $46.93 $47.00 $46.48 $46.66 $46.66 1,551,382
2024-02-06 $46.68 $47.17 $46.45 $46.95 $46.95 1,280,115
2024-02-05 $46.42 $46.79 $45.99 $46.49 $46.49 2,115,452
2024-02-02 $46.78 $47.33 $46.20 $47.20 $47.20 1,675,684
2024-02-01 $47.28 $48.50 $47.28 $48.04 $48.04 2,682,968
2024-01-31 $47.54 $48.10 $46.64 $46.87 $46.87 1,854,024
2024-01-30 $47.87 $48.10 $47.12 $47.40 $47.40 1,201,192
2024-01-29 $47.11 $47.82 $46.34 $47.73 $47.73 1,839,702
2024-01-26 $46.88 $47.23 $46.46 $46.77 $46.77 1,194,794
2024-01-25 $46.59 $46.80 $46.16 $46.78 $46.78 1,306,761
2024-01-24 $48.01 $48.28 $45.97 $45.99 $45.99 1,439,264
2024-01-23 $46.49 $47.37 $46.25 $47.28 $47.28 1,064,601
2024-01-22 $45.78 $46.34 $45.54 $46.11 $46.11 2,050,251
2024-01-19 $46.50 $46.59 $45.64 $46.19 $46.19 1,591,799
2024-01-18 $46.04 $46.51 $45.71 $46.36 $46.36 1,412,681
2024-01-17 $46.90 $47.02 $45.97 $46.04 $46.04 1,919,124
2024-01-16 $47.75 $47.98 $47.15 $47.81 $47.81 1,296,682
2024-01-12 $49.00 $49.65 $48.14 $48.51 $48.51 1,727,505
2024-01-11 $48.30 $48.44 $47.25 $47.75 $47.75 1,799,418
2024-01-10 $47.63 $48.45 $47.49 $48.27 $48.27 1,695,173
2024-01-09 $47.76 $47.83 $46.73 $47.68 $47.68 1,470,099
2024-01-08 $47.06 $48.03 $46.87 $47.88 $47.88 1,022,117
2024-01-05 $47.80 $48.68 $47.48 $47.62 $47.62 1,816,405
2024-01-04 $47.53 $48.17 $47.05 $47.95 $47.95 2,006,739
2024-01-03 $47.73 $48.03 $47.27 $47.59 $47.59 1,693,831
2024-01-02 $49.27 $49.54 $48.24 $48.43 $48.43 1,370,183
2023-12-29 $49.20 $49.45 $48.71 $49.34 $49.34 1,555,273
2023-12-28 $50.06 $50.51 $49.57 $49.60 $49.60 1,411,383
2023-12-27 $50.00 $50.75 $49.91 $50.45 $50.45 992,010
2023-12-26 $49.94 $50.19 $49.60 $49.99 $49.99 641,150
2023-12-22 $50.50 $50.95 $49.80 $49.86 $49.86 1,663,425
2023-12-21 $49.46 $49.68 $49.10 $49.55 $49.55 2,087,218
2023-12-20 $50.08 $50.15 $48.78 $48.78 $48.78 1,600,408
2023-12-19 $49.00 $50.61 $48.55 $49.97 $49.97 2,425,165
2023-12-18 $48.92 $49.28 $48.35 $48.84 $48.84 1,469,044
2023-12-15 $48.84 $49.34 $48.42 $48.79 $48.79 3,671,181
2023-12-14 $49.13 $49.90 $48.82 $49.09 $49.09 3,462,051
2023-12-13 $46.28 $48.45 $45.94 $48.43 $48.43 3,324,176
2023-12-12 $47.87 $47.93 $46.17 $46.37 $46.37 2,135,906
2023-12-11 $46.74 $47.83 $46.33 $47.74 $47.74 1,672,408
2023-12-08 $46.95 $47.73 $46.78 $47.31 $47.31 1,997,905
2023-12-07 $48.18 $48.25 $47.53 $47.82 $47.82 1,323,700
2023-12-06 $48.43 $48.67 $47.76 $47.97 $47.97 1,072,577
2023-12-05 $48.54 $48.83 $47.85 $48.13 $48.13 1,836,636
2023-12-04 $48.27 $48.95 $47.89 $48.90 $48.90 2,197,940
2023-12-01 $49.00 $49.56 $48.46 $49.55 $49.55 3,052,745
2023-11-30 $49.16 $49.31 $48.69 $48.90 $48.90 2,394,356
2023-11-29 $48.97 $49.44 $48.77 $49.05 $49.05 1,978,379
2023-11-28 $47.98 $49.23 $47.54 $49.15 $49.15 2,259,588
2023-11-27 $47.80 $47.91 $47.09 $47.63 $47.63 1,399,844
2023-11-24 $47.34 $47.88 $47.20 $47.46 $47.31 629,410
2023-11-22 $47.21 $47.39 $46.82 $47.27 $47.12 1,266,421
2023-11-21 $46.51 $47.90 $46.44 $46.98 $46.83 1,924,960
2023-11-20 $45.35 $45.90 $44.96 $45.87 $45.73 1,153,733
2023-11-17 $46.25 $46.34 $45.32 $45.73 $45.59 1,165,889
2023-11-16 $45.14 $46.26 $44.85 $45.87 $45.73 1,919,880
2023-11-15 $44.37 $44.93 $44.03 $44.59 $44.45 1,264,016
2023-11-14 $44.38 $45.07 $43.95 $44.83 $44.69 1,541,235
2023-11-13 $42.75 $43.48 $42.52 $43.32 $43.18 1,447,021
2023-11-10 $42.92 $43.44 $42.25 $42.98 $42.98 1,929,719
2023-11-09 $42.48 $44.05 $42.21 $42.93 $42.93 1,666,255
2023-11-08 $43.12 $43.62 $42.23 $42.42 $42.42 1,435,310
2023-11-07 $43.79 $44.07 $42.70 $43.36 $43.36 2,004,188
2023-11-06 $44.58 $45.25 $44.41 $44.50 $44.50 1,689,488
2023-11-03 $43.96 $45.32 $43.62 $44.90 $44.90 2,030,514
2023-11-02 $43.46 $43.59 $42.79 $43.25 $43.25 1,681,895
2023-11-01 $42.40 $43.11 $41.99 $43.09 $43.09 1,606,208
2023-10-31 $43.12 $43.83 $41.90 $42.25 $42.25 2,792,120
2023-10-30 $43.72 $43.83 $42.67 $43.47 $43.47 1,610,659
2023-10-27 $43.00 $43.54 $42.35 $43.53 $43.53 1,751,652
2023-10-26 $43.35 $43.46 $41.90 $42.77 $42.77 1,830,901
2023-10-25 $43.50 $44.18 $43.44 $43.45 $43.45 1,461,396
2023-10-24 $43.15 $43.75 $42.92 $43.66 $43.66 2,569,035
2023-10-23 $42.87 $43.71 $42.15 $43.58 $43.58 2,942,472
2023-10-20 $43.01 $44.05 $42.98 $43.13 $43.13 2,454,047
2023-10-19 $42.82 $43.14 $42.29 $42.98 $42.98 1,391,017
2023-10-18 $43.56 $43.90 $42.78 $42.98 $42.98 1,687,104
2023-10-17 $42.67 $43.34 $42.52 $43.17 $43.17 1,239,489
2023-10-16 $42.35 $42.96 $42.01 $42.67 $42.67 1,176,384
2023-10-13 $42.06 $42.63 $41.67 $42.47 $42.47 2,895,064
2023-10-12 $41.38 $41.56 $40.60 $40.70 $40.70 1,097,503
2023-10-11 $41.19 $41.55 $40.57 $41.51 $41.51 1,271,580
2023-10-10 $40.77 $41.05 $40.41 $40.72 $40.72 1,205,740
2023-10-09 $40.35 $40.95 $40.09 $40.77 $40.77 1,527,075
2023-10-06 $39.20 $40.04 $38.92 $39.72 $39.72 1,667,061
2023-10-05 $38.80 $39.18 $38.64 $39.18 $39.18 1,251,354
2023-10-04 $39.39 $39.41 $38.46 $38.82 $38.82 1,440,651
2023-10-03 $38.65 $39.38 $38.37 $39.24 $39.24 2,263,371
2023-10-02 $39.92 $40.11 $38.71 $38.95 $38.95 1,971,761
2023-09-29 $41.48 $41.74 $40.28 $40.55 $40.55 1,671,849
2023-09-28 $40.34 $40.57 $39.83 $40.47 $40.47 1,537,420
2023-09-27 $41.30 $41.36 $39.56 $40.23 $40.23 1,928,456
2023-09-26 $42.25 $42.48 $41.55 $41.55 $41.55 1,191,884
2023-09-25 $43.09 $43.20 $42.24 $42.66 $42.66 1,210,968
2023-09-22 $43.80 $44.42 $43.25 $43.33 $43.33 1,064,009
2023-09-21 $43.51 $44.16 $43.29 $43.32 $43.32 1,994,680
2023-09-20 $44.00 $45.17 $43.89 $44.65 $44.65 1,368,896
2023-09-19 $44.49 $44.63 $43.73 $43.80 $43.80 891,480
2023-09-18 $44.33 $44.71 $43.99 $44.49 $44.49 1,075,930
2023-09-15 $43.51 $44.31 $43.36 $44.22 $44.22 2,756,742
2023-09-14 $42.46 $43.30 $42.46 $42.93 $42.93 1,513,440
2023-09-13 $43.08 $43.19 $42.08 $42.47 $42.47 1,525,640
2023-09-12 $42.90 $43.58 $42.64 $43.03 $43.03 1,184,551
2023-09-11 $42.92 $43.30 $42.80 $43.13 $43.13 1,003,259
2023-09-08 $41.85 $42.76 $41.79 $42.16 $42.16 1,333,325
2023-09-07 $41.72 $41.88 $41.53 $41.75 $41.75 2,083,470
2023-09-06 $41.68 $42.06 $41.26 $41.86 $41.86 1,534,039
2023-09-05 $42.84 $43.28 $41.61 $41.85 $41.85 1,900,115
2023-09-01 $44.20 $44.34 $43.13 $43.19 $43.19 2,281,504
2023-08-31 $43.72 $43.91 $43.01 $43.58 $43.58 1,398,332
2023-08-30 $44.04 $44.58 $43.62 $43.78 $43.78 1,076,672
2023-08-29 $42.73 $43.79 $42.72 $43.78 $43.78 1,240,710
2023-08-28 $42.34 $43.17 $42.14 $43.01 $43.01 1,137,972
2023-08-25 $42.33 $42.62 $41.39 $42.07 $42.07 1,040,260
2023-08-24 $42.24 $42.81 $41.95 $42.27 $42.27 1,117,992
2023-08-23 $42.13 $43.11 $41.83 $42.74 $42.59 1,767,092
2023-08-22 $41.45 $41.72 $41.21 $41.61 $41.46 1,374,934
2023-08-21 $41.11 $41.32 $40.70 $41.29 $41.29 1,505,311
2023-08-18 $41.11 $41.19 $40.62 $41.01 $41.01 1,272,155
2023-08-17 $41.63 $42.15 $41.02 $41.21 $41.21 2,190,404
2023-08-16 $42.30 $42.36 $41.44 $41.50 $41.50 2,450,313
2023-08-15 $43.95 $44.06 $42.40 $42.44 $42.44 2,127,528
2023-08-14 $44.66 $44.85 $43.88 $44.27 $44.27 1,658,935
2023-08-11 $43.82 $45.67 $43.70 $45.25 $45.25 3,099,534
2023-08-10 $44.64 $44.67 $43.65 $44.03 $44.03 2,777,935
2023-08-09 $44.01 $44.34 $43.43 $44.21 $44.21 2,608,019
2023-08-08 $42.93 $43.87 $42.85 $43.75 $43.75 2,251,425
2023-08-07 $43.81 $44.03 $43.39 $43.50 $43.50 1,599,925
2023-08-04 $42.69 $44.04 $42.67 $43.94 $43.94 4,276,229
2023-08-03 $42.03 $42.48 $41.72 $42.41 $42.41 1,367,384
2023-08-02 $43.56 $43.60 $42.20 $42.27 $42.27 1,641,892
2023-08-01 $43.97 $44.14 $43.58 $43.80 $43.80 1,429,108
2023-07-31 $44.32 $45.18 $44.00 $44.83 $44.83 1,120,681
2023-07-28 $44.15 $44.29 $43.56 $44.01 $44.01 947,486
2023-07-27 $44.53 $44.62 $43.67 $43.78 $43.78 1,833,638
2023-07-26 $45.73 $45.76 $44.60 $45.01 $45.01 2,676,583
2023-07-25 $44.71 $45.66 $44.67 $45.62 $45.62 2,222,669
2023-07-24 $44.24 $44.58 $43.79 $44.54 $44.54 1,379,809
2023-07-21 $43.80 $44.40 $43.68 $44.19 $44.19 1,023,818
2023-07-20 $44.67 $44.88 $43.89 $43.98 $43.98 1,583,034
2023-07-19 $44.71 $45.13 $44.56 $44.84 $44.84 1,482,594
2023-07-18 $44.78 $45.45 $44.46 $44.92 $44.92 1,036,587
2023-07-17 $44.28 $44.77 $44.06 $44.43 $44.43 855,440
2023-07-14 $44.69 $45.14 $44.38 $44.72 $44.72 1,023,962
2023-07-13 $44.40 $44.71 $44.24 $44.61 $44.61 1,393,057
2023-07-12 $42.79 $44.26 $42.70 $44.10 $44.10 2,500,085
2023-07-11 $42.50 $42.73 $42.00 $42.07 $42.07 897,892
2023-07-10 $41.32 $42.45 $41.32 $42.26 $42.26 1,323,068
2023-07-07 $41.42 $42.30 $41.42 $41.57 $41.57 1,800,174
2023-07-06 $42.38 $42.48 $41.17 $41.43 $41.43 2,633,142
2023-07-05 $44.18 $44.36 $42.77 $42.77 $42.77 2,030,025
2023-07-03 $43.31 $44.15 $43.12 $43.96 $43.96 755,645
2023-06-30 $42.53 $43.27 $42.50 $43.22 $43.22 1,448,474
2023-06-29 $42.05 $42.62 $41.74 $42.53 $42.53 1,123,393
2023-06-28 $42.66 $42.75 $42.20 $42.56 $42.56 1,209,214
2023-06-27 $43.13 $43.56 $42.16 $42.96 $42.96 1,530,560
2023-06-26 $42.79 $43.56 $42.42 $42.98 $42.98 1,696,114
2023-06-23 $43.02 $43.36 $42.43 $42.60 $42.60 1,318,846
2023-06-22 $42.20 $42.82 $42.15 $42.78 $42.78 1,515,836
2023-06-21 $42.85 $42.97 $42.27 $42.67 $42.67 1,166,236
2023-06-20 $44.00 $44.14 $42.98 $42.99 $42.99 2,324,565
2023-06-16 $44.97 $45.71 $44.52 $44.87 $44.87 3,414,541
2023-06-15 $44.47 $44.81 $43.98 $44.68 $44.68 1,197,084
2023-06-14 $45.42 $45.44 $44.11 $44.57 $44.57 1,214,696
2023-06-13 $45.36 $45.71 $44.51 $44.92 $44.92 1,397,908
2023-06-12 $44.65 $45.10 $44.38 $45.04 $45.04 1,120,404
2023-06-09 $45.06 $45.28 $44.33 $44.86 $44.86 1,650,821
2023-06-08 $45.62 $45.92 $45.00 $45.31 $45.31 1,695,237
2023-06-07 $46.15 $46.72 $44.95 $44.97 $44.97 1,264,376
2023-06-06 $45.80 $46.11 $45.63 $46.10 $46.10 1,035,972
2023-06-05 $45.01 $46.07 $45.01 $45.81 $45.81 1,319,600
2023-06-02 $46.30 $46.47 $44.89 $45.36 $45.36 2,112,839
2023-06-01 $45.42 $47.01 $45.42 $46.24 $46.24 1,948,077
2023-05-31 $44.33 $45.51 $44.16 $45.25 $45.25 2,193,060
2023-05-30 $44.65 $44.80 $43.94 $44.13 $44.13 1,540,226
2023-05-26 $44.90 $44.95 $44.17 $44.65 $44.65 1,259,626
2023-05-25 $44.68 $44.76 $44.13 $44.28 $44.28 1,633,152
2023-05-24 $46.24 $46.24 $44.86 $44.95 $44.95 1,974,835
2023-05-23 $47.12 $47.40 $46.08 $46.13 $46.13 2,217,501
2023-05-22 $47.84 $48.08 $47.60 $47.79 $47.79 817,320
2023-05-19 $47.96 $48.63 $47.31 $48.08 $48.08 1,559,140
2023-05-18 $48.20 $48.36 $46.97 $47.85 $47.85 1,893,254
2023-05-17 $49.47 $49.47 $48.48 $49.25 $49.10 1,944,117
2023-05-16 $50.47 $50.70 $48.94 $49.63 $49.47 1,800,366
2023-05-15 $50.53 $50.98 $50.35 $50.79 $50.63 880,366
2023-05-12 $50.02 $50.71 $49.78 $50.35 $50.35 1,269,605
2023-05-11 $51.01 $51.34 $50.16 $50.22 $50.22 2,227,017
2023-05-10 $51.96 $52.06 $51.00 $51.83 $51.83 1,172,533
2023-05-09 $51.78 $52.58 $51.70 $51.92 $51.92 1,340,468
2023-05-08 $52.06 $52.35 $51.42 $51.84 $51.84 1,458,807
2023-05-05 $50.42 $52.49 $50.13 $52.09 $52.09 2,438,895
2023-05-04 $51.05 $52.54 $51.00 $51.41 $51.41 3,305,505
2023-05-03 $50.85 $51.24 $50.25 $50.67 $50.67 1,552,656
2023-05-02 $48.92 $51.02 $48.81 $51.00 $51.00 2,426,786
2023-05-01 $50.30 $50.42 $48.87 $48.90 $48.90 1,835,217
2023-04-28 $49.70 $49.90 $48.79 $49.38 $49.38 3,224,309
2023-04-27 $48.47 $49.99 $48.20 $49.90 $49.90 2,118,171
2023-04-26 $50.00 $50.17 $48.48 $48.76 $48.76 1,564,434
2023-04-25 $49.29 $49.67 $48.71 $49.55 $49.55 1,895,816
2023-04-24 $49.19 $49.57 $48.61 $49.36 $49.36 1,333,506
2023-04-21 $48.97 $49.42 $48.60 $49.11 $49.11 1,523,682
2023-04-20 $49.11 $49.88 $48.90 $49.37 $49.37 1,785,752
2023-04-19 $48.99 $49.82 $48.81 $49.18 $49.18 1,873,674
2023-04-18 $49.90 $50.85 $49.65 $50.02 $50.02 1,921,545
2023-04-17 $50.49 $50.62 $49.51 $49.72 $49.72 1,898,980
2023-04-14 $51.20 $51.89 $50.20 $50.89 $50.89 2,473,780
2023-04-13 $51.53 $52.76 $51.42 $52.23 $52.23 2,848,471
2023-04-12 $50.37 $50.82 $49.71 $50.77 $50.77 2,756,746
2023-04-11 $49.15 $49.95 $49.00 $49.55 $49.55 1,871,214
2023-04-10 $48.91 $49.05 $48.41 $48.76 $48.76 1,584,509
2023-04-06 $49.37 $49.75 $48.94 $49.57 $49.57 5,226,344
2023-04-05 $50.55 $50.65 $49.11 $49.72 $49.72 2,361,742
2023-04-04 $49.05 $50.05 $48.66 $50.02 $50.02 2,741,101
2023-04-03 $48.20 $49.48 $47.74 $49.20 $49.20 2,771,926
2023-03-31 $48.10 $48.51 $47.79 $48.16 $48.16 2,108,193
2023-03-30 $48.45 $48.50 $47.74 $48.15 $48.15 2,167,052
2023-03-29 $47.56 $48.47 $47.52 $48.12 $48.12 2,039,992
2023-03-28 $47.30 $48.26 $46.81 $48.12 $48.12 2,280,743
2023-03-27 $45.85 $47.26 $45.70 $46.98 $46.98 1,894,274
2023-03-24 $47.01 $47.38 $46.51 $47.05 $47.05 2,478,803
2023-03-23 $46.10 $47.25 $45.89 $46.56 $46.56 2,727,108
2023-03-22 $45.18 $46.64 $44.95 $45.92 $45.77 2,648,027
2023-03-21 $45.19 $45.56 $44.60 $45.05 $44.91 2,129,044
2023-03-20 $45.80 $46.65 $45.66 $46.08 $45.93 3,324,253
2023-03-17 $43.99 $45.73 $43.63 $45.30 $45.15 7,379,781
2023-03-16 $44.06 $44.15 $42.38 $43.38 $43.24 3,252,307
2023-03-15 $44.66 $44.83 $43.10 $43.98 $43.84 3,570,483
2023-03-14 $43.27 $44.03 $42.82 $43.90 $43.76 3,118,970
2023-03-13 $42.05 $43.48 $41.80 $43.27 $43.27 4,997,383
2023-03-10 $39.52 $41.80 $39.44 $40.47 $40.47 3,495,809
2023-03-09 $39.07 $39.62 $38.85 $39.06 $39.06 2,365,875
2023-03-08 $39.11 $39.36 $38.40 $38.72 $38.72 2,720,787
2023-03-07 $40.82 $40.99 $38.68 $38.87 $38.87 3,210,465
2023-03-06 $41.49 $41.83 $41.01 $41.25 $41.25 1,599,205
2023-03-03 $42.10 $42.26 $41.49 $41.89 $41.89 1,767,615
2023-03-02 $41.20 $41.68 $41.11 $41.61 $41.61 2,059,512
2023-03-01 $42.01 $42.43 $41.57 $41.61 $41.61 2,808,328
2023-02-28 $41.15 $42.08 $40.79 $41.65 $41.65 3,163,295
2023-02-27 $40.51 $41.27 $40.48 $41.17 $41.17 1,716,518
2023-02-24 $40.16 $40.49 $39.97 $40.47 $40.47 2,092,564
2023-02-23 $41.00 $41.14 $40.50 $40.79 $40.79 2,023,193
2023-02-22 $41.52 $41.61 $40.24 $41.02 $41.02 4,136,113
2023-02-21 $42.09 $42.44 $41.58 $41.93 $41.93 2,219,354
2023-02-17 $41.69 $42.47 $41.33 $42.28 $42.28 1,987,278
2023-02-16 $42.04 $42.69 $41.31 $42.37 $42.37 2,177,058
2023-02-15 $42.14 $42.43 $41.73 $42.41 $42.41 2,474,711
2023-02-14 $42.77 $43.36 $42.27 $43.18 $43.18 1,803,606
2023-02-13 $42.89 $43.25 $42.64 $43.03 $43.03 1,414,283
2023-02-10 $43.05 $43.46 $42.73 $43.10 $43.10 1,301,666
2023-02-09 $44.18 $44.46 $42.88 $43.21 $43.21 1,816,003
2023-02-08 $44.06 $44.25 $43.58 $43.66 $43.66 1,203,068
2023-02-07 $43.70 $44.50 $43.41 $44.04 $44.04 1,844,802
2023-02-06 $43.64 $44.13 $43.50 $43.68 $43.68 2,472,746
2023-02-03 $43.76 $44.29 $43.30 $43.98 $43.98 3,612,827
2023-02-02 $45.76 $45.97 $44.57 $44.75 $44.75 2,936,316
2023-02-01 $45.51 $46.21 $44.91 $45.79 $45.79 2,539,400
2023-01-31 $44.83 $45.82 $44.70 $45.74 $45.74 1,696,813
2023-01-30 $45.66 $45.73 $45.13 $45.14 $45.14 1,216,589
2023-01-27 $45.54 $45.84 $45.05 $45.66 $45.66 1,775,712
2023-01-26 $46.28 $46.42 $45.64 $45.97 $45.97 2,144,777
2023-01-25 $45.51 $46.53 $45.42 $46.46 $46.46 3,377,698
2023-01-24 $41.33 $45.79 $41.33 $45.72 $45.72 1,784,021
2023-01-23 $44.54 $45.46 $44.46 $45.39 $45.39 2,265,182
2023-01-20 $44.52 $45.24 $44.35 $45.22 $45.22 2,501,255
2023-01-19 $44.06 $45.12 $44.01 $44.96 $44.96 2,222,062
2023-01-18 $44.50 $44.79 $43.94 $44.00 $44.00 1,741,668
2023-01-17 $44.02 $44.38 $43.86 $44.07 $44.07 2,084,469
2023-01-13 $44.00 $44.76 $43.99 $44.53 $44.53 2,211,588
2023-01-12 $43.90 $44.21 $43.04 $44.05 $44.05 2,368,194
2023-01-11 $43.66 $43.86 $42.72 $43.26 $43.26 1,875,785
2023-01-10 $43.00 $43.55 $42.86 $43.46 $43.46 2,233,919
2023-01-09 $43.59 $43.75 $42.88 $42.88 $42.88 2,302,907
2023-01-06 $42.62 $43.53 $42.11 $43.30 $43.30 3,608,463
2023-01-05 $41.17 $42.01 $40.98 $41.97 $41.97 2,274,098
2023-01-04 $41.30 $42.44 $41.25 $41.95 $41.95 3,884,026
2023-01-03 $39.90 $40.78 $39.63 $40.57 $40.57 2,179,478
2022-12-30 $39.75 $39.81 $38.81 $39.08 $39.08 1,804,813
2022-12-29 $40.00 $40.31 $39.61 $39.68 $39.68 1,434,358
2022-12-28 $40.79 $40.92 $39.72 $39.77 $39.77 1,803,883
2022-12-27 $40.42 $41.47 $40.19 $41.16 $41.16 2,641,560
2022-12-23 $39.81 $40.43 $39.48 $40.18 $40.18 1,195,694
2022-12-22 $39.58 $39.84 $39.12 $39.80 $39.80 1,539,894
2022-12-21 $40.29 $40.52 $39.97 $40.04 $40.04 2,014,371
2022-12-20 $39.02 $40.20 $39.01 $40.01 $40.01 2,560,227
2022-12-19 $38.96 $39.19 $38.10 $38.31 $38.31 1,809,132
2022-12-16 $38.47 $39.30 $38.16 $38.97 $38.97 3,928,056
2022-12-15 $38.71 $39.06 $38.40 $38.43 $38.43 2,380,856
2022-12-14 $39.91 $40.34 $39.33 $39.66 $39.66 3,056,528
2022-12-13 $40.51 $40.82 $39.22 $39.84 $39.84 2,633,056
2022-12-12 $38.61 $39.21 $38.49 $39.10 $39.10 1,898,024
2022-12-09 $39.81 $40.34 $38.97 $38.99 $38.99 1,883,817
2022-12-08 $39.86 $39.98 $39.13 $39.52 $39.52 2,197,710
2022-12-07 $39.09 $39.89 $39.09 $39.42 $39.42 2,175,225
2022-12-06 $39.21 $39.61 $38.78 $38.81 $38.81 2,032,876
2022-12-05 $39.42 $39.45 $38.46 $38.88 $38.88 2,622,826
2022-12-02 $39.35 $39.91 $39.12 $39.65 $39.65 2,123,569
2022-12-01 $39.80 $40.48 $39.49 $40.12 $40.12 2,877,260
2022-11-30 $38.35 $39.14 $37.77 $39.03 $39.03 2,972,606
2022-11-29 $37.70 $37.97 $37.30 $37.76 $37.76 1,408,850
2022-11-28 $38.15 $38.42 $37.28 $37.36 $37.36 1,715,605
2022-11-25 $38.53 $38.76 $38.22 $38.46 $38.46 1,001,816
2022-11-23 $38.18 $38.78 $37.94 $38.59 $38.59 1,591,072
2022-11-22 $37.28 $38.20 $37.13 $38.20 $38.20 2,116,351
2022-11-21 $36.71 $37.07 $36.49 $36.94 $36.94 1,202,229
2022-11-18 $36.54 $37.04 $36.22 $37.01 $37.01 1,414,493
2022-11-17 $36.36 $36.77 $36.14 $36.51 $36.36 2,019,537
2022-11-16 $37.39 $37.52 $37.04 $37.21 $37.06 1,579,940
2022-11-15 $38.12 $38.25 $37.09 $37.41 $37.26 2,716,098
2022-11-14 $37.56 $38.18 $37.56 $37.75 $37.60 1,795,148
2022-11-11 $38.07 $38.35 $37.57 $37.99 $37.84 2,555,585
2022-11-10 $37.44 $38.11 $36.83 $37.95 $37.95 3,657,278
2022-11-09 $35.77 $36.06 $35.26 $35.69 $35.69 2,768,315
2022-11-08 $34.23 $36.64 $34.11 $35.77 $35.77 3,573,735
2022-11-07 $34.43 $34.68 $33.72 $34.22 $34.22 2,098,591
2022-11-04 $32.27 $34.42 $32.24 $34.30 $34.30 4,260,015
2022-11-03 $30.91 $31.10 $30.35 $30.67 $30.67 3,512,877
2022-11-02 $33.04 $33.60 $31.20 $31.34 $31.34 3,858,649
2022-11-01 $33.57 $33.83 $32.81 $33.00 $33.00 2,903,814
2022-10-31 $32.99 $33.27 $32.68 $32.69 $32.69 2,282,476
2022-10-28 $33.36 $33.53 $32.67 $33.39 $33.39 1,873,375
2022-10-27 $33.75 $34.12 $33.47 $33.72 $33.72 1,887,618
2022-10-26 $33.48 $34.42 $33.32 $33.80 $33.80 2,917,480
2022-10-25 $32.65 $33.32 $32.63 $33.02 $33.02 2,201,531
2022-10-24 $32.25 $32.76 $31.90 $32.67 $32.67 2,414,927
2022-10-21 $31.38 $32.76 $31.32 $32.69 $32.69 3,392,456
2022-10-20 $31.04 $32.04 $30.72 $31.31 $31.31 2,295,731
2022-10-19 $31.42 $31.42 $30.53 $31.08 $31.08 2,838,756
2022-10-18 $31.77 $32.11 $31.36 $31.85 $31.85 2,314,982
2022-10-17 $31.55 $31.96 $31.21 $31.35 $31.35 2,054,857
2022-10-14 $31.73 $31.74 $30.52 $30.70 $30.70 2,702,443
2022-10-13 $31.00 $31.98 $29.76 $31.94 $31.94 3,061,776
2022-10-12 $31.65 $32.19 $31.47 $32.02 $32.02 1,987,868
2022-10-11 $31.81 $32.65 $31.61 $31.72 $31.72 2,020,570
2022-10-10 $32.00 $32.75 $31.64 $31.85 $31.85 2,013,481
2022-10-07 $33.85 $34.09 $32.24 $32.27 $32.27 3,091,398
2022-10-06 $33.83 $34.62 $33.80 $34.45 $34.45 2,526,281
2022-10-05 $34.05 $34.13 $33.25 $34.12 $34.12 2,655,160
2022-10-04 $34.19 $35.29 $33.85 $34.80 $34.80 5,743,442
2022-10-03 $33.02 $33.83 $32.82 $33.63 $33.63 3,302,752
2022-09-30 $31.66 $33.11 $31.64 $32.36 $32.36 3,115,313
2022-09-29 $31.22 $31.82 $30.91 $31.73 $31.73 3,340,641
2022-09-28 $30.07 $31.37 $30.06 $31.35 $31.35 3,083,651
2022-09-27 $29.47 $30.12 $29.47 $29.52 $29.52 2,231,057
2022-09-26 $29.87 $30.25 $28.62 $29.08 $29.08 3,851,160
2022-09-23 $30.60 $30.72 $29.47 $30.04 $30.04 4,426,590
2022-09-22 $31.82 $32.37 $31.29 $31.42 $31.42 1,952,862
2022-09-21 $31.85 $32.54 $31.14 $31.68 $31.68 3,285,690
2022-09-20 $31.87 $31.93 $31.27 $31.72 $31.72 1,957,211
2022-09-19 $31.61 $32.46 $31.52 $32.44 $32.44 2,135,226
2022-09-16 $31.18 $32.52 $31.08 $32.10 $32.10 3,352,653
2022-09-15 $32.29 $32.71 $31.23 $31.68 $31.68 3,016,587
2022-09-14 $32.76 $33.23 $32.52 $32.66 $32.66 1,437,285
2022-09-13 $32.71 $33.55 $32.48 $32.57 $32.57 2,208,843
2022-09-12 $33.85 $34.09 $33.43 $33.73 $33.73 3,370,877
2022-09-09 $32.82 $33.16 $32.57 $33.05 $33.05 2,121,746
2022-09-08 $31.77 $32.51 $31.64 $32.41 $32.41 2,307,776
2022-09-07 $30.80 $32.34 $30.70 $32.03 $32.03 2,954,618
2022-09-06 $31.29 $31.70 $30.69 $30.85 $30.85 2,605,019
2022-09-02 $30.36 $31.61 $30.17 $31.15 $31.15 4,212,796
2022-09-01 $30.01 $30.29 $29.66 $29.76 $29.76 3,490,289
2022-08-31 $30.59 $31.10 $30.39 $30.50 $30.50 3,216,645
2022-08-30 $31.43 $31.44 $30.63 $30.85 $30.85 2,466,644
2022-08-29 $31.37 $31.92 $31.21 $31.35 $31.35 1,777,744
2022-08-26 $32.89 $33.08 $31.37 $31.66 $31.66 2,218,758
2022-08-25 $33.07 $33.07 $32.30 $32.87 $32.87 1,815,483
2022-08-24 $32.45 $32.85 $32.12 $32.82 $32.67 1,688,766
2022-08-23 $32.29 $33.21 $32.21 $32.52 $32.37 3,079,586
2022-08-22 $31.52 $32.13 $31.46 $32.12 $31.97 2,562,972
2022-08-19 $32.33 $32.42 $31.68 $31.95 $31.80 2,417,568
2022-08-18 $32.62 $33.02 $32.28 $32.57 $32.42 2,329,196
2022-08-17 $33.50 $33.68 $32.34 $32.58 $32.43 5,388,330
2022-08-16 $33.77 $34.10 $33.28 $33.83 $33.68 1,788,779
2022-08-15 $33.42 $34.15 $33.30 $33.93 $33.78 3,224,008
2022-08-12 $33.51 $34.26 $32.37 $34.09 $33.94 5,515,529
2022-08-11 $34.85 $34.95 $33.58 $33.65 $33.50 2,692,292
2022-08-10 $34.41 $35.04 $34.08 $34.67 $34.51 2,480,018
2022-08-09 $34.50 $34.59 $33.66 $34.13 $33.97 1,596,909
2022-08-08 $34.35 $34.73 $34.23 $34.29 $34.13 2,188,596
2022-08-05 $32.92 $33.74 $32.33 $33.73 $33.58 1,751,160
2022-08-04 $33.08 $34.25 $32.95 $33.76 $33.61 2,309,765
2022-08-03 $33.80 $33.85 $32.43 $32.76 $32.61 3,286,721
2022-08-02 $34.48 $34.74 $33.59 $33.61 $33.46 2,372,262
2022-08-01 $34.42 $34.64 $33.87 $34.25 $34.09 1,745,322
2022-07-29 $33.60 $34.44 $32.92 $34.30 $34.14 3,371,922
2022-07-28 $33.69 $34.06 $32.78 $33.34 $33.19 3,446,805
2022-07-27 $32.50 $33.10 $32.11 $32.87 $32.72 2,644,433
2022-07-26 $31.87 $32.48 $31.80 $32.45 $32.30 2,458,543
2022-07-25 $32.50 $32.70 $31.56 $31.82 $31.68 3,013,150
2022-07-22 $33.03 $33.74 $32.25 $32.50 $32.35 2,948,210
2022-07-21 $32.36 $33.11 $32.23 $32.71 $32.56 3,583,119
2022-07-20 $34.12 $34.12 $32.27 $32.30 $32.15 3,171,246
2022-07-19 $33.92 $34.40 $33.73 $33.99 $33.84 2,247,293
2022-07-18 $34.36 $34.69 $33.84 $33.87 $33.72 2,004,805
2022-07-15 $34.33 $34.37 $33.45 $33.80 $33.65 2,290,079
2022-07-14 $33.75 $34.31 $32.92 $34.05 $33.90 3,153,638
2022-07-13 $34.35 $35.96 $34.25 $35.05 $34.89 3,016,032
2022-07-12 $34.59 $35.08 $33.89 $34.67 $34.51 2,892,440
2022-07-11 $34.86 $35.35 $34.74 $34.77 $34.61 1,556,975
2022-07-08 $35.27 $35.84 $34.79 $35.19 $35.03 1,585,999
2022-07-07 $35.20 $35.66 $34.71 $35.30 $35.14 3,274,792
2022-07-06 $35.19 $35.66 $33.86 $34.88 $34.72 4,370,625
2022-07-05 $36.59 $36.81 $34.50 $35.02 $34.86 4,234,470
2022-07-01 $35.53 $37.27 $35.28 $37.07 $36.90 1,892,569
2022-06-30 $37.17 $37.31 $35.97 $36.03 $35.87 3,346,553
2022-06-29 $38.35 $38.38 $37.20 $37.51 $37.34 2,036,584
2022-06-28 $38.94 $39.09 $37.87 $37.88 $37.71 1,559,838
2022-06-27 $38.20 $38.89 $38.00 $38.76 $38.58 2,638,981
2022-06-24 $37.24 $38.24 $36.83 $38.20 $38.03 1,873,900
2022-06-23 $38.14 $38.55 $36.80 $37.17 $37.00 3,498,077
2022-06-22 $39.09 $39.35 $38.25 $38.25 $38.08 2,907,649
2022-06-21 $38.66 $39.67 $38.46 $39.17 $38.99 2,116,183
2022-06-17 $38.78 $38.91 $38.09 $38.41 $38.24 4,689,204
2022-06-16 $38.48 $39.42 $37.89 $38.92 $38.74 2,992,796
2022-06-15 $39.73 $39.81 $37.68 $38.86 $38.68 4,452,656
2022-06-14 $39.89 $39.97 $38.39 $38.90 $38.72 2,896,094
2022-06-13 $41.04 $41.23 $39.76 $39.96 $39.78 3,343,981
2022-06-10 $40.00 $42.54 $39.70 $42.26 $42.07 2,216,311
2022-06-09 $41.48 $41.61 $40.41 $40.52 $40.34 2,090,635
2022-06-08 $42.20 $42.28 $41.54 $41.79 $41.60 2,555,572
2022-06-07 $41.60 $42.42 $41.60 $42.29 $42.10 1,928,925
2022-06-06 $42.61 $42.78 $41.35 $41.79 $41.60 2,075,523
2022-06-03 $43.20 $43.35 $42.25 $42.33 $42.14 1,527,181
2022-06-02 $42.04 $43.56 $41.86 $43.41 $43.21 2,227,883
2022-06-01 $41.55 $42.04 $40.93 $41.38 $41.19 2,422,472
2022-05-31 $42.45 $42.86 $41.04 $41.31 $41.12 2,864,919
2022-05-27 $42.82 $42.98 $42.30 $42.44 $42.25 1,959,255
2022-05-26 $42.54 $42.73 $42.06 $42.35 $42.16 2,183,344
2022-05-25 $42.16 $42.85 $41.96 $42.55 $42.36 2,226,427
2022-05-24 $41.98 $42.82 $41.70 $42.75 $42.56 2,135,124
2022-05-23 $42.38 $42.65 $41.50 $41.87 $41.68 2,241,399
2022-05-20 $41.73 $41.77 $40.90 $41.58 $41.39 2,062,288
2022-05-19 $40.02 $41.83 $40.02 $41.44 $41.25 3,669,529
2022-05-18 $40.20 $40.34 $39.15 $39.31 $38.99 1,853,038
2022-05-17 $40.28 $40.65 $39.63 $40.28 $39.95 2,028,485
2022-05-16 $39.70 $39.91 $39.29 $39.81 $39.49 2,268,006
2022-05-13 $39.13 $39.96 $38.83 $39.66 $39.34 2,438,136
2022-05-12 $40.62 $41.02 $38.51 $39.39 $39.07 4,623,806
2022-05-11 $42.21 $43.09 $41.34 $41.52 $41.18 3,085,507
2022-05-10 $43.14 $43.49 $41.27 $41.64 $41.30 2,690,285
2022-05-09 $42.97 $43.69 $42.39 $42.52 $42.17 3,530,075
2022-05-06 $44.32 $44.95 $43.84 $44.15 $43.79 2,200,288
2022-05-05 $46.42 $46.42 $43.77 $44.29 $43.93 2,065,237
2022-05-04 $45.02 $46.01 $44.38 $45.85 $45.48 2,197,457
2022-05-03 $44.31 $45.20 $44.29 $45.04 $44.67 1,946,625
2022-05-02 $43.75 $44.23 $43.14 $44.22 $43.86 2,773,944
2022-04-29 $46.01 $46.12 $44.57 $44.86 $44.50 5,217,024
2022-04-28 $45.21 $45.75 $44.62 $45.57 $45.20 2,934,503
2022-04-27 $45.39 $45.71 $44.88 $45.04 $44.67 2,104,115
2022-04-26 $46.84 $46.96 $45.37 $45.38 $45.01 2,783,577
2022-04-25 $46.26 $47.47 $45.34 $46.59 $46.21 3,985,930
2022-04-22 $48.09 $48.84 $47.00 $48.10 $47.71 2,551,176
2022-04-21 $51.23 $51.46 $48.73 $49.12 $48.72 2,654,957
2022-04-20 $50.81 $51.91 $50.64 $51.71 $51.29 1,843,933
2022-04-19 $50.64 $51.11 $50.25 $50.75 $50.34 1,914,150
2022-04-18 $51.72 $51.90 $51.02 $51.08 $50.66 2,596,839
2022-04-14 $51.08 $51.59 $50.74 $51.29 $50.87 1,989,139
2022-04-13 $50.59 $51.85 $50.38 $51.26 $50.84 2,579,574
2022-04-12 $50.40 $50.85 $49.73 $50.12 $49.71 2,335,585
2022-04-11 $50.46 $51.16 $49.37 $49.78 $49.38 2,391,057
2022-04-08 $49.14 $49.85 $49.00 $49.70 $49.30 1,812,567
2022-04-07 $48.29 $49.29 $48.16 $48.94 $48.54 2,217,827
2022-04-06 $47.97 $48.69 $47.67 $48.32 $47.93 1,948,909
2022-04-05 $49.28 $49.94 $47.56 $47.72 $47.33 2,206,349
2022-04-04 $49.12 $49.51 $48.37 $48.79 $48.39 1,765,600
2022-04-01 $47.30 $48.96 $47.22 $48.87 $48.47 1,946,080
2022-03-31 $48.50 $48.84 $47.56 $47.58 $47.19 1,982,034
2022-03-30 $47.78 $48.36 $47.69 $48.35 $47.96 2,800,356
2022-03-29 $45.98 $47.63 $45.72 $47.55 $47.16 1,989,154
2022-03-28 $47.51 $47.70 $46.48 $46.93 $46.55 2,084,082
2022-03-25 $48.15 $48.37 $47.62 $48.28 $47.89 1,519,388
2022-03-24 $48.72 $49.52 $47.94 $48.34 $47.95 2,531,150
2022-03-23 $48.12 $48.62 $47.91 $48.40 $48.01 1,700,574
2022-03-22 $48.57 $48.57 $47.51 $48.10 $47.56 1,863,458
2022-03-21 $48.17 $49.31 $48.11 $48.53 $47.99 2,129,551
2022-03-18 $47.31 $48.31 $46.80 $47.77 $47.24 5,738,917
2022-03-17 $47.78 $48.98 $47.66 $47.75 $47.22 2,764,842
2022-03-16 $46.57 $47.40 $45.86 $47.18 $46.65 3,523,187
2022-03-15 $45.48 $47.36 $44.75 $46.92 $46.39 2,806,329
2022-03-14 $46.93 $47.56 $46.29 $46.78 $46.26 4,129,178
2022-03-11 $47.36 $48.54 $47.23 $48.10 $47.56 3,268,676
2022-03-10 $48.24 $49.62 $48.24 $49.13 $48.58 3,315,144
2022-03-09 $46.26 $48.87 $46.01 $48.23 $47.69 3,784,985
2022-03-08 $48.15 $50.34 $47.85 $48.32 $47.78 6,563,063
2022-03-07 $47.02 $48.30 $46.30 $47.90 $47.36 4,236,111
2022-03-04 $45.70 $46.97 $45.36 $46.73 $46.21 3,534,547
2022-03-03 $45.40 $45.70 $44.83 $45.57 $45.06 1,862,179
2022-03-02 $45.26 $46.01 $44.63 $45.31 $44.80 2,593,202
2022-03-01 $44.00 $45.99 $43.95 $45.84 $45.33 4,678,345
2022-02-28 $44.40 $44.53 $43.32 $43.79 $43.30 3,119,879
2022-02-25 $42.32 $44.01 $42.19 $43.96 $43.47 2,125,940
2022-02-24 $44.86 $45.12 $42.02 $42.74 $42.26 3,989,754
2022-02-23 $42.82 $44.13 $42.53 $43.76 $43.27 3,680,713
2022-02-22 $43.91 $44.56 $42.85 $42.92 $42.44 3,118,282
2022-02-18 $44.14 $44.30 $43.20 $43.50 $43.01 1,637,334
2022-02-17 $43.26 $44.50 $43.11 $44.09 $43.60 3,055,417
2022-02-16 $42.16 $43.26 $42.16 $42.82 $42.34 2,138,743
2022-02-15 $41.46 $42.01 $41.01 $41.86 $41.39 1,778,669
2022-02-14 $42.22 $42.65 $41.66 $42.42 $41.95 1,923,904
2022-02-11 $40.15 $42.31 $40.09 $41.98 $41.51 2,484,111
2022-02-10 $41.13 $41.58 $39.78 $39.99 $39.54 2,734,757
2022-02-09 $41.70 $42.16 $41.34 $41.51 $41.05 1,414,547
2022-02-08 $41.06 $41.82 $40.90 $41.59 $41.12 1,705,659
2022-02-07 $40.42 $41.23 $40.02 $40.93 $40.47 1,994,978
2022-02-04 $39.72 $40.44 $39.58 $40.07 $39.62 1,232,520
2022-02-03 $40.35 $40.64 $39.74 $39.99 $39.54 1,825,380
2022-02-02 $40.69 $41.49 $40.36 $40.66 $40.20 1,489,140
2022-02-01 $40.89 $41.11 $39.99 $40.61 $40.16 1,397,308
2022-01-31 $39.29 $40.41 $39.27 $40.32 $39.87 2,044,528
2022-01-28 $38.60 $39.01 $38.28 $39.01 $38.57 2,921,583
2022-01-27 $38.86 $39.96 $38.74 $39.01 $38.57 2,301,956
2022-01-26 $40.21 $41.04 $39.40 $39.70 $39.26 2,681,255
2022-01-25 $40.00 $40.71 $39.56 $40.42 $39.97 2,092,270
2022-01-24 $40.12 $40.39 $38.90 $40.21 $39.76 2,564,238
2022-01-21 $42.14 $42.14 $40.66 $40.80 $40.34 2,089,434
2022-01-20 $42.51 $42.66 $41.67 $41.71 $41.24 2,133,577
2022-01-19 $39.94 $42.48 $39.90 $42.26 $41.79 3,690,090
2022-01-18 $39.71 $40.43 $39.26 $39.34 $38.90 1,613,740
2022-01-14 $39.85 $40.01 $39.10 $39.66 $39.22 1,618,325
2022-01-13 $40.28 $40.73 $39.77 $39.91 $39.46 1,767,451
2022-01-12 $39.81 $40.38 $39.49 $40.30 $39.85 2,257,629
2022-01-11 $39.24 $39.79 $38.90 $39.79 $39.34 1,834,561
2022-01-10 $38.40 $39.36 $38.01 $39.35 $38.91 2,272,897
2022-01-07 $38.74 $38.98 $38.02 $38.56 $38.13 3,158,472
2022-01-06 $39.57 $40.15 $38.53 $38.64 $38.21 3,489,530
2022-01-05 $41.91 $42.30 $40.40 $40.48 $40.03 2,113,761
2022-01-04 $42.24 $42.45 $41.65 $41.72 $41.25 1,961,794
2022-01-03 $42.35 $42.35 $41.73 $41.83 $41.36 1,357,061
2021-12-31 $42.95 $43.10 $42.62 $42.93 $42.45 1,039,927
2021-12-30 $42.47 $42.97 $42.47 $42.78 $42.30 1,317,697
2021-12-29 $41.81 $42.98 $41.80 $42.45 $41.97 1,607,921
2021-12-28 $42.77 $43.00 $42.14 $42.26 $41.79 4,861,315
2021-12-27 $42.32 $42.87 $42.25 $42.78 $42.30 1,025,185
2021-12-23 $41.73 $42.70 $41.54 $42.31 $41.84 1,504,111
2021-12-22 $41.50 $41.88 $41.14 $41.87 $41.40 1,934,114
2021-12-21 $41.41 $41.84 $41.14 $41.53 $41.06 2,160,669
2021-12-20 $40.95 $41.22 $40.11 $41.08 $40.62 1,950,150
2021-12-17 $40.81 $41.89 $40.80 $41.19 $40.73 4,887,001
2021-12-16 $39.74 $41.03 $39.66 $40.84 $40.38 2,834,707
2021-12-15 $40.03 $40.03 $38.07 $39.16 $38.72 3,195,123
2021-12-14 $40.20 $40.98 $40.01 $40.07 $39.62 1,799,154
2021-12-13 $40.96 $41.84 $40.75 $40.93 $40.47 2,382,513
2021-12-10 $41.05 $41.07 $40.38 $40.66 $40.20 2,142,963
2021-12-09 $40.86 $41.06 $40.34 $40.75 $40.29 1,653,472
2021-12-08 $41.02 $41.55 $40.94 $41.35 $40.89 1,666,582
2021-12-07 $40.43 $41.25 $40.41 $41.09 $40.63 1,552,915
2021-12-06 $39.70 $40.59 $39.43 $40.24 $39.79 1,629,251
2021-12-03 $40.08 $40.39 $39.25 $39.85 $39.40 2,635,158
2021-12-02 $40.56 $40.69 $39.52 $40.08 $39.63 2,759,382
2021-12-01 $41.98 $42.76 $40.54 $40.55 $40.10 2,016,601
2021-11-30 $42.68 $43.40 $41.70 $41.77 $41.30 2,351,038
2021-11-29 $41.68 $42.47 $41.40 $42.36 $41.89 2,631,266
2021-11-26 $43.10 $43.24 $41.50 $41.98 $41.51 1,589,460
2021-11-24 $42.33 $42.79 $42.11 $42.69 $42.21 1,444,608
2021-11-23 $42.48 $42.85 $41.68 $42.33 $41.86 2,111,454
2021-11-22 $43.46 $43.82 $42.82 $43.09 $42.61 2,288,498
2021-11-19 $44.09 $44.64 $43.95 $44.19 $43.70 1,679,705
2021-11-18 $44.80 $45.05 $44.23 $44.34 $43.70 1,326,019
2021-11-17 $45.10 $45.44 $44.86 $45.06 $44.40 1,520,039
2021-11-16 $45.21 $45.64 $44.61 $44.62 $43.97 2,088,677
2021-11-15 $44.59 $45.33 $44.48 $45.07 $44.41 2,777,600
2021-11-12 $43.54 $45.07 $43.28 $44.59 $43.94 2,581,565
2021-11-11 $43.85 $43.99 $43.25 $43.60 $42.97 1,977,118
2021-11-10 $43.09 $43.84 $42.65 $43.00 $42.37 2,590,412
2021-11-09 $41.34 $42.24 $41.08 $42.15 $41.54 1,855,348
2021-11-08 $41.44 $41.70 $40.87 $41.33 $40.73 2,493,898
2021-11-05 $40.80 $41.09 $39.73 $41.01 $40.41 2,201,942
2021-11-04 $40.70 $41.33 $40.11 $40.29 $39.70 1,901,392
2021-11-03 $39.17 $40.29 $38.86 $40.15 $39.57 1,902,248
2021-11-02 $39.70 $39.80 $39.22 $39.64 $39.06 2,116,870
2021-11-01 $40.41 $40.48 $39.78 $39.86 $39.28 1,869,420
2021-10-29 $40.44 $40.80 $40.02 $40.41 $39.82 2,283,473
2021-10-28 $41.34 $41.59 $40.88 $41.07 $40.47 1,360,908
2021-10-27 $41.03 $41.66 $40.87 $41.27 $40.67 1,366,773
2021-10-26 $41.52 $41.54 $40.89 $41.18 $40.58 1,514,933
2021-10-25 $41.86 $42.16 $41.51 $41.62 $41.01 1,463,802
2021-10-22 $42.04 $42.64 $41.29 $41.37 $40.77 1,721,924
2021-10-21 $40.89 $41.42 $40.72 $41.38 $40.78 1,434,531
2021-10-20 $41.72 $41.76 $40.91 $41.18 $40.58 1,746,495
2021-10-19 $41.68 $41.75 $40.93 $41.25 $40.65 1,298,837
2021-10-18 $40.71 $41.08 $40.40 $40.83 $40.24 1,177,872
2021-10-15 $40.51 $41.51 $40.26 $41.01 $40.41 1,555,637
2021-10-14 $40.43 $41.51 $40.26 $41.44 $40.84 2,608,509
2021-10-13 $38.85 $40.31 $38.70 $39.81 $39.23 2,844,410
2021-10-12 $38.09 $38.90 $37.82 $38.48 $37.92 1,791,480
2021-10-11 $38.22 $38.26 $37.67 $37.88 $37.33 1,656,339
2021-10-08 $38.68 $39.01 $38.01 $38.21 $37.65 2,177,372
2021-10-07 $37.48 $38.14 $37.41 $37.80 $37.25 1,954,682
2021-10-06 $37.19 $37.77 $36.55 $37.72 $37.17 2,360,948
2021-10-05 $37.17 $37.62 $36.39 $37.36 $36.82 3,630,695
2021-10-04 $37.00 $37.69 $36.98 $37.37 $36.83 1,620,269
2021-10-01 $38.01 $38.01 $36.66 $36.97 $36.43 3,410,710
2021-09-30 $37.90 $38.26 $37.37 $37.58 $37.03 3,223,507
2021-09-29 $37.99 $38.31 $37.35 $37.58 $37.03 2,602,765
2021-09-28 $38.09 $38.66 $37.82 $38.19 $37.63 2,532,464
2021-09-27 $39.31 $39.93 $38.66 $38.73 $38.17 2,268,497
2021-09-24 $39.35 $39.88 $39.07 $39.29 $38.72 1,436,486
2021-09-23 $40.58 $40.62 $39.42 $39.47 $38.90 2,530,282
2021-09-22 $41.46 $41.82 $40.72 $40.83 $40.24 2,075,488
2021-09-21 $41.36 $42.04 $41.06 $41.23 $40.63 1,794,144
2021-09-20 $40.78 $41.33 $40.37 $40.94 $40.34 2,034,587
2021-09-17 $41.34 $41.50 $40.54 $41.22 $40.62 3,863,553
2021-09-16 $43.12 $43.18 $41.33 $41.66 $41.05 4,485,908
2021-09-15 $44.46 $44.60 $43.99 $44.22 $43.58 1,567,876
2021-09-14 $44.50 $45.24 $44.29 $44.59 $43.94 1,390,229
2021-09-13 $44.62 $45.02 $44.30 $44.41 $43.76 1,812,945
2021-09-10 $45.07 $45.30 $44.74 $44.76 $44.11 1,505,488
2021-09-09 $45.67 $45.67 $44.63 $45.05 $44.39 1,515,160
2021-09-08 $45.22 $45.85 $44.97 $45.36 $44.70 1,458,616
2021-09-07 $45.99 $46.36 $45.14 $45.22 $44.56 1,642,292
2021-09-03 $45.57 $46.83 $45.41 $46.60 $45.92 2,321,925
2021-09-02 $44.65 $45.02 $44.35 $44.98 $44.33 1,658,398
2021-09-01 $45.34 $45.44 $44.63 $44.76 $44.11 1,185,955
2021-08-31 $44.54 $45.21 $44.33 $45.04 $44.39 1,461,272
2021-08-30 $45.08 $45.25 $44.13 $44.33 $43.69 1,782,186
2021-08-27 $43.26 $45.04 $43.10 $44.91 $44.26 1,724,240
2021-08-26 $43.07 $43.83 $42.99 $43.34 $42.71 1,164,332
2021-08-25 $43.90 $43.91 $43.16 $43.66 $42.88 1,565,763
2021-08-24 $44.59 $44.62 $43.97 $44.18 $43.39 1,121,107
2021-08-23 $43.43 $44.42 $43.07 $44.21 $43.42 1,779,104
2021-08-20 $42.33 $42.95 $42.24 $42.68 $41.91 1,463,500
2021-08-19 $42.56 $43.12 $42.19 $42.49 $41.73 1,892,059
2021-08-18 $44.15 $44.25 $42.28 $42.99 $42.22 2,221,785
2021-08-17 $44.33 $44.53 $43.75 $44.13 $43.34 1,632,274
2021-08-16 $44.08 $44.72 $43.71 $44.31 $43.52 1,603,232
2021-08-13 $43.46 $44.78 $43.35 $44.46 $43.66 2,076,610
2021-08-12 $43.00 $43.18 $42.31 $42.97 $42.20 2,013,836
2021-08-11 $42.96 $43.81 $42.86 $43.38 $42.60 1,436,070
2021-08-10 $42.60 $42.94 $42.16 $42.63 $41.87 1,895,497
2021-08-09 $43.49 $43.91 $42.57 $42.65 $41.88 2,198,837
2021-08-06 $44.36 $44.63 $43.63 $44.32 $43.52 1,862,003
2021-08-05 $46.10 $46.25 $45.16 $45.42 $44.61 1,404,208
2021-08-04 $46.76 $47.41 $45.87 $46.05 $45.22 1,973,937
2021-08-03 $45.88 $46.43 $45.82 $46.30 $45.47 1,229,956
2021-08-02 $46.21 $46.24 $45.31 $45.87 $45.05 1,229,162
2021-07-30 $45.86 $46.37 $45.78 $46.15 $45.32 1,206,332
2021-07-29 $46.08 $46.57 $45.83 $46.11 $45.28 1,744,260
2021-07-28 $44.30 $45.13 $44.18 $45.09 $44.28 1,539,173
2021-07-27 $44.08 $44.46 $43.61 $44.41 $43.61 1,292,780
2021-07-26 $43.73 $44.43 $43.46 $44.10 $43.31 1,164,446
2021-07-23 $43.83 $44.09 $43.36 $43.73 $42.95 1,518,902
2021-07-22 $43.96 $44.46 $43.22 $43.96 $43.17 1,788,508
2021-07-21 $43.18 $44.31 $43.18 $44.15 $43.36 1,743,521
2021-07-20 $43.09 $43.99 $43.07 $43.61 $42.83 2,560,710
2021-07-19 $43.50 $43.78 $42.45 $43.08 $42.31 3,362,464
2021-07-16 $45.41 $45.45 $44.06 $44.18 $43.39 2,329,215
2021-07-15 $45.20 $45.59 $44.63 $45.52 $44.70 1,574,454
2021-07-14 $45.66 $45.97 $44.81 $45.11 $44.30 1,222,122
2021-07-13 $44.06 $45.59 $44.06 $44.73 $43.93 2,298,566
2021-07-12 $44.32 $44.76 $43.76 $43.89 $43.10 1,301,107
2021-07-09 $43.64 $44.58 $43.64 $44.46 $43.66 1,127,591
2021-07-08 $44.81 $45.04 $43.26 $43.59 $42.81 1,908,555
2021-07-07 $44.86 $45.06 $44.40 $44.80 $44.00 1,287,353
2021-07-06 $45.21 $45.45 $44.30 $44.66 $43.86 2,054,949
2021-07-02 $44.59 $44.91 $44.20 $44.76 $43.96 1,594,966
2021-07-01 $44.54 $44.62 $43.59 $43.99 $43.20 1,434,255
2021-06-30 $43.83 $44.31 $43.64 $44.07 $43.28 1,374,529
2021-06-29 $43.25 $43.98 $42.92 $43.79 $43.00 1,565,541
2021-06-28 $44.09 $44.33 $43.64 $43.92 $43.13 1,428,287
2021-06-25 $44.38 $44.56 $43.74 $44.03 $43.24 1,394,141
2021-06-24 $44.25 $44.51 $43.82 $43.97 $43.18 1,341,905
2021-06-23 $44.81 $45.10 $44.07 $44.07 $43.28 1,386,335
2021-06-22 $44.32 $44.56 $43.95 $44.33 $43.53 1,570,472
2021-06-21 $44.06 $44.64 $43.57 $44.52 $43.72 1,784,392
2021-06-18 $44.20 $45.21 $43.62 $43.65 $42.87 4,526,984
2021-06-17 $44.88 $45.23 $43.99 $44.36 $43.56 4,365,711
2021-06-16 $46.86 $47.67 $46.17 $46.36 $45.53 1,960,500
2021-06-15 $47.82 $47.82 $46.51 $46.91 $46.07 1,795,597
2021-06-14 $47.13 $47.88 $46.98 $47.82 $46.96 2,012,981
2021-06-11 $48.67 $48.91 $47.87 $47.96 $47.10 1,570,352
2021-06-10 $47.47 $48.93 $47.21 $48.92 $48.04 2,053,251
2021-06-09 $47.52 $47.88 $47.26 $47.35 $46.50 1,347,355
2021-06-08 $48.10 $48.36 $47.15 $47.19 $46.34 1,883,282
2021-06-07 $48.04 $48.47 $47.70 $48.24 $47.37 2,134,976
2021-06-04 $47.79 $48.64 $47.74 $48.37 $47.50 1,363,902
2021-06-03 $47.70 $47.83 $46.92 $47.32 $46.47 2,017,629
2021-06-02 $48.35 $49.08 $48.09 $48.69 $47.82 1,585,222
2021-06-01 $48.55 $49.10 $48.07 $48.34 $47.47 1,521,415
2021-05-28 $47.74 $48.19 $47.47 $48.02 $47.16 1,477,071
2021-05-27 $48.01 $48.48 $47.69 $47.89 $47.03 1,978,414
2021-05-26 $48.18 $48.89 $47.90 $48.14 $47.28 1,774,045
2021-05-25 $47.40 $48.14 $46.89 $47.89 $47.03 1,942,467
2021-05-24 $47.24 $47.71 $47.13 $47.37 $46.52 857,442
2021-05-21 $48.04 $48.04 $46.79 $47.24 $46.39 1,782,024
2021-05-20 $46.93 $48.08 $46.64 $47.57 $46.72 1,875,340
2021-05-19 $46.90 $48.09 $46.48 $47.03 $46.05 2,772,964
2021-05-18 $47.60 $47.86 $46.96 $47.49 $46.50 2,438,002
2021-05-17 $45.67 $47.74 $45.45 $47.57 $46.58 4,756,634
2021-05-14 $44.40 $45.44 $44.34 $45.20 $44.26 2,466,188
2021-05-13 $43.50 $44.18 $42.91 $43.88 $42.97 1,623,243
2021-05-12 $44.79 $44.79 $43.31 $43.57 $42.66 2,104,624
2021-05-11 $42.88 $44.66 $42.83 $44.59 $43.66 2,621,154
2021-05-10 $44.30 $44.87 $43.49 $43.64 $42.73 2,548,885
2021-05-07 $44.17 $44.49 $43.17 $43.74 $42.83 2,504,034
2021-05-06 $42.73 $44.42 $42.73 $43.52 $42.61 3,081,632
2021-05-05 $42.78 $42.78 $42.02 $42.36 $41.48 1,330,700
2021-05-04 $42.91 $43.80 $41.97 $42.34 $41.46 2,184,766
2021-05-03 $42.11 $43.33 $42.10 $43.10 $42.20 2,319,962
2021-04-30 $41.93 $42.21 $41.30 $41.32 $40.46 2,915,186
2021-04-29 $41.97 $42.14 $41.22 $42.03 $41.15 2,064,611
2021-04-28 $41.36 $42.65 $40.99 $42.34 $41.46 2,006,049
2021-04-27 $42.18 $42.33 $41.58 $41.60 $40.73 1,696,859
2021-04-26 $42.86 $42.92 $42.15 $42.31 $41.43 1,356,351
2021-04-23 $43.20 $43.40 $42.56 $42.77 $41.88 1,208,867
2021-04-22 $43.08 $43.33 $42.55 $42.88 $41.99 1,765,319
2021-04-21 $42.65 $43.59 $42.65 $43.41 $42.51 2,014,077
2021-04-20 $42.42 $42.75 $41.99 $42.58 $41.69 2,724,043
2021-04-19 $42.19 $42.73 $42.14 $42.56 $41.67 2,274,055
2021-04-16 $42.52 $42.63 $41.91 $42.37 $41.49 2,423,943
2021-04-15 $40.93 $42.38 $40.86 $42.03 $41.15 3,228,986
2021-04-14 $40.86 $41.10 $40.20 $40.36 $39.52 1,749,236
2021-04-13 $41.28 $41.82 $41.00 $41.03 $40.18 1,902,637
2021-04-12 $41.90 $41.90 $40.47 $40.78 $39.93 2,080,780
2021-04-09 $41.09 $42.06 $40.99 $42.02 $41.15 2,617,989
2021-04-08 $41.35 $41.99 $41.27 $41.89 $41.02 2,147,681
2021-04-07 $41.24 $41.28 $40.48 $40.62 $39.77 1,738,189
2021-04-06 $40.51 $41.67 $40.46 $41.37 $40.51 3,868,050
2021-04-05 $40.21 $40.48 $39.59 $40.22 $39.38 2,320,196
2021-04-01 $38.88 $39.98 $38.60 $39.90 $39.07 3,268,107
2021-03-31 $38.02 $38.66 $37.56 $38.21 $37.41 5,446,755
2021-03-30 $37.26 $38.21 $36.71 $37.72 $36.93 4,982,036
2021-03-29 $37.93 $38.35 $37.15 $38.27 $37.47 2,148,266
2021-03-26 $37.56 $38.15 $37.46 $38.08 $37.29 2,395,450
2021-03-25 $37.41 $38.18 $37.10 $37.52 $36.74 2,091,912
2021-03-24 $38.10 $38.27 $37.54 $37.94 $37.02 2,704,490
2021-03-23 $38.95 $39.08 $37.81 $38.10 $37.18 1,908,017
2021-03-22 $39.24 $39.81 $39.08 $39.20 $38.25 1,407,882
2021-03-19 $39.43 $39.72 $39.03 $39.23 $38.28 4,250,795
2021-03-18 $39.45 $40.14 $38.90 $39.41 $38.46 2,082,598
2021-03-17 $39.31 $40.51 $38.85 $40.12 $39.15 3,086,094
2021-03-16 $39.89 $39.95 $39.23 $39.60 $38.64 1,914,363
2021-03-15 $39.50 $40.30 $39.35 $39.97 $39.00 3,357,449
2021-03-12 $37.48 $39.49 $36.81 $39.23 $38.28 3,594,297
2021-03-11 $37.84 $38.48 $37.29 $38.16 $37.24 2,322,575
2021-03-10 $37.77 $37.96 $37.07 $37.49 $36.58 1,937,887
2021-03-09 $37.03 $37.91 $36.80 $37.46 $36.55 3,400,654
2021-03-08 $36.45 $36.74 $35.62 $35.64 $34.78 2,478,023
2021-03-05 $35.79 $36.30 $34.98 $36.21 $35.33 2,889,855
2021-03-04 $35.88 $36.63 $35.04 $35.64 $34.78 3,189,144
2021-03-03 $36.01 $36.12 $34.85 $35.81 $34.94 2,906,349
2021-03-02 $35.93 $37.14 $35.72 $36.88 $35.99 2,159,829
2021-03-01 $36.50 $36.93 $35.44 $35.68 $34.82 2,847,553
2021-02-26 $37.27 $37.47 $35.60 $35.74 $34.87 4,008,552
2021-02-25 $39.19 $40.12 $37.45 $37.76 $36.85 3,546,823
2021-02-24 $39.26 $40.25 $38.90 $39.84 $38.88 2,344,330
2021-02-23 $39.10 $39.79 $38.28 $39.64 $38.68 2,299,309
2021-02-22 $38.12 $39.88 $37.73 $39.77 $38.81 2,983,073
2021-02-19 $38.09 $38.13 $37.22 $37.65 $36.74 2,821,062
2021-02-18 $38.11 $38.38 $37.55 $37.80 $36.89 2,170,750
2021-02-17 $38.80 $38.80 $37.59 $38.03 $37.11 3,998,837
2021-02-16 $40.05 $40.57 $39.15 $39.17 $38.22 2,828,559
2021-02-12 $39.83 $40.70 $39.13 $40.21 $39.24 2,118,689
2021-02-11 $41.05 $41.19 $39.66 $39.87 $38.90 1,986,900
2021-02-10 $41.99 $42.12 $40.90 $40.97 $39.98 2,162,701
2021-02-09 $41.82 $42.00 $41.26 $41.46 $40.46 1,769,265
2021-02-08 $41.48 $41.82 $41.08 $41.63 $40.62 2,318,500
2021-02-05 $40.00 $40.69 $39.89 $40.64 $39.66 1,697,487
2021-02-04 $39.65 $40.52 $39.19 $39.72 $38.76 2,812,334
2021-02-03 $41.27 $41.76 $40.32 $40.70 $39.71 1,879,542
2021-02-02 $42.19 $42.20 $40.30 $41.12 $40.12 3,999,501
2021-02-01 $46.25 $46.61 $42.54 $43.28 $42.23 7,986,319
2021-01-29 $41.88 $42.25 $40.89 $41.07 $40.08 4,785,739
2021-01-28 $39.59 $41.36 $39.07 $40.26 $39.29 5,486,249
2021-01-27 $39.20 $39.33 $37.21 $37.30 $36.40 4,407,424
2021-01-26 $40.25 $40.75 $39.69 $39.70 $38.74 2,277,656
2021-01-25 $40.71 $41.12 $39.97 $40.31 $39.33 1,567,641
2021-01-22 $39.89 $40.88 $39.47 $40.42 $39.44 1,708,965
2021-01-21 $41.39 $41.51 $40.36 $40.87 $39.88 2,453,298
2021-01-20 $40.97 $41.55 $40.58 $41.31 $40.31 1,773,630
2021-01-19 $40.44 $40.50 $39.56 $40.28 $39.31 1,932,531
2021-01-15 $40.71 $40.98 $39.72 $39.89 $38.92 2,730,838
2021-01-14 $41.19 $41.79 $40.99 $41.12 $40.12 1,968,460
2021-01-13 $42.48 $42.71 $41.13 $41.16 $40.16 3,355,539
2021-01-12 $42.90 $42.92 $41.77 $42.62 $41.59 2,492,431
2021-01-11 $42.33 $43.24 $42.29 $42.73 $41.70 2,507,196
2021-01-08 $44.09 $44.47 $42.52 $43.40 $42.35 3,486,645
2021-01-07 $47.12 $47.12 $44.94 $45.40 $44.30 3,672,048
2021-01-06 $45.19 $45.50 $44.11 $45.40 $44.30 3,337,036
2021-01-05 $45.65 $45.83 $44.52 $45.31 $44.21 2,623,168
2021-01-04 $43.56 $45.59 $43.33 $45.26 $44.16 5,067,235
2020-12-31 $42.92 $42.99 $41.69 $41.74 $40.73 2,023,036
2020-12-30 $41.79 $42.98 $41.77 $42.93 $41.89 1,329,641
2020-12-29 $42.17 $42.47 $41.63 $41.68 $40.67 1,375,537
2020-12-28 $43.14 $43.34 $41.62 $41.71 $40.70 1,286,760
2020-12-24 $42.00 $42.57 $41.67 $42.42 $41.39 648,486
2020-12-23 $41.62 $42.40 $41.59 $42.11 $41.09 1,118,260
2020-12-22 $42.36 $42.58 $40.76 $41.32 $40.32 1,955,474
2020-12-21 $42.23 $42.90 $41.75 $42.59 $41.56 1,923,328
2020-12-18 $43.19 $43.19 $41.97 $41.98 $40.96 3,032,706
2020-12-17 $42.77 $43.78 $42.65 $43.07 $42.03 2,606,606
2020-12-16 $41.90 $42.05 $40.77 $41.74 $40.73 1,582,207
2020-12-15 $41.07 $41.77 $40.89 $41.45 $40.45 1,509,157
2020-12-14 $40.88 $41.59 $40.13 $40.23 $39.26 1,600,475
2020-12-11 $40.96 $41.49 $40.62 $41.03 $40.04 1,484,719
2020-12-10 $40.96 $41.40 $40.45 $40.88 $39.89 1,722,757
2020-12-09 $41.74 $41.80 $40.29 $40.84 $39.85 2,484,870
2020-12-08 $42.07 $42.42 $41.92 $42.24 $41.22 1,627,089
2020-12-07 $39.94 $42.38 $39.91 $41.90 $40.89 2,420,420
2020-12-04 $40.42 $41.09 $40.05 $40.12 $39.15 1,453,395
2020-12-03 $41.70 $41.73 $40.21 $40.61 $39.63 1,647,097
2020-12-02 $41.11 $41.84 $40.53 $41.37 $40.37 3,059,699
2020-12-01 $40.21 $41.02 $39.41 $40.95 $39.96 3,086,873
2020-11-30 $38.93 $39.19 $38.20 $39.14 $38.19 3,696,125
2020-11-27 $38.60 $39.10 $38.12 $39.01 $38.07 1,814,161
2020-11-25 $39.03 $39.44 $38.11 $38.55 $37.62 3,037,595
2020-11-24 $38.27 $39.26 $38.15 $38.44 $37.51 3,972,437
2020-11-23 $40.94 $41.21 $39.38 $39.61 $38.53 2,748,962
2020-11-20 $41.60 $41.95 $40.87 $41.30 $40.17 2,660,510
2020-11-19 $41.42 $41.86 $40.69 $40.84 $39.73 3,167,480
2020-11-18 $44.32 $44.51 $41.81 $41.95 $40.81 3,129,994
2020-11-17 $44.28 $44.80 $44.17 $44.42 $43.21 1,176,394
2020-11-16 $44.98 $45.30 $44.36 $44.64 $43.42 1,287,944
2020-11-13 $45.78 $45.90 $45.29 $45.45 $44.21 1,145,214
2020-11-12 $45.18 $45.87 $44.91 $45.11 $43.88 1,594,937
2020-11-11 $44.00 $44.69 $43.42 $44.63 $43.41 1,963,882
2020-11-10 $47.04 $47.35 $44.04 $44.15 $42.95 3,443,707
2020-11-09 $47.89 $48.64 $46.32 $46.50 $45.23 3,556,256
2020-11-06 $49.99 $50.62 $49.46 $50.33 $48.96 2,527,401
2020-11-05 $47.94 $49.71 $47.79 $49.21 $47.87 3,748,521
2020-11-04 $47.06 $47.78 $46.00 $46.29 $45.03 1,384,874
2020-11-03 $47.19 $47.64 $46.58 $47.15 $45.87 1,263,901
2020-11-02 $46.95 $46.95 $45.90 $46.71 $45.44 1,608,189
2020-10-30 $44.68 $46.21 $43.83 $46.11 $44.85 3,052,733
2020-10-29 $44.21 $44.91 $43.91 $44.14 $42.94 3,175,529
2020-10-28 $46.54 $46.78 $44.16 $44.34 $43.13 3,318,800
2020-10-27 $48.03 $48.40 $47.71 $47.84 $46.54 1,792,756
2020-10-26 $48.11 $49.24 $47.85 $47.90 $46.60 967,583
2020-10-23 $48.62 $48.82 $47.96 $48.57 $47.25 914,717
2020-10-22 $48.80 $49.02 $47.72 $48.70 $47.37 1,324,374
2020-10-21 $49.57 $50.25 $49.16 $49.49 $48.14 2,680,150
2020-10-20 $48.52 $49.25 $48.31 $48.81 $47.48 1,211,389
2020-10-19 $50.20 $50.35 $48.44 $48.50 $47.18 933,076
2020-10-16 $50.61 $50.75 $49.81 $49.86 $48.50 628,738
2020-10-15 $50.09 $50.67 $49.90 $50.46 $49.09 670,869
2020-10-14 $51.26 $51.43 $50.48 $50.83 $49.45 950,513
2020-10-13 $50.39 $50.86 $49.42 $50.56 $49.18 1,176,133
2020-10-12 $51.03 $51.15 $50.20 $50.72 $49.34 756,330
2020-10-09 $49.16 $51.05 $49.13 $51.03 $49.64 2,356,815
2020-10-08 $48.14 $48.84 $47.82 $48.08 $46.77 1,107,318
2020-10-07 $47.80 $48.33 $47.44 $47.79 $46.49 1,213,470
2020-10-06 $49.83 $50.12 $47.28 $47.34 $46.05 1,360,536
2020-10-05 $49.34 $50.42 $49.32 $49.83 $48.47 976,123
2020-10-02 $50.06 $50.31 $48.84 $48.97 $47.64 1,139,664
2020-10-01 $49.86 $50.83 $49.16 $50.18 $48.81 1,726,835
2020-09-30 $48.60 $49.38 $47.95 $49.07 $47.73 1,212,339
2020-09-29 $49.01 $49.77 $48.67 $49.05 $47.71 1,504,934
2020-09-28 $49.06 $49.13 $48.03 $48.29 $46.97 2,426,219
2020-09-25 $48.19 $48.61 $47.51 $48.34 $47.02 1,562,744
2020-09-24 $47.08 $48.96 $46.73 $48.71 $47.38 2,488,052
2020-09-23 $49.09 $49.22 $46.87 $47.23 $45.94 3,099,225
2020-09-22 $49.61 $50.29 $48.98 $49.99 $48.63 1,856,869
2020-09-21 $50.33 $51.14 $48.52 $49.48 $48.13 3,279,006
2020-09-18 $52.83 $53.38 $51.11 $51.19 $49.80 4,100,780
2020-09-17 $52.34 $52.96 $51.55 $52.58 $51.15 1,696,446
2020-09-16 $54.66 $54.72 $53.27 $53.38 $51.93 1,606,110
2020-09-15 $54.66 $54.83 $53.35 $54.01 $52.54 1,300,959
2020-09-14 $53.52 $53.91 $52.93 $53.80 $52.33 1,947,756
2020-09-11 $53.59 $54.36 $52.53 $52.85 $51.41 1,562,977
2020-09-10 $55.17 $55.63 $53.07 $53.32 $51.87 1,971,483
2020-09-09 $52.63 $55.07 $52.63 $54.81 $53.32 2,435,034
2020-09-08 $50.59 $53.00 $49.66 $51.84 $50.43 1,844,930
2020-09-04 $52.14 $52.83 $50.38 $51.64 $50.23 2,302,290
2020-09-03 $52.93 $53.40 $51.28 $52.65 $51.22 1,452,822
2020-09-02 $52.56 $53.70 $51.40 $53.51 $52.05 1,368,125
2020-09-01 $54.60 $54.60 $52.36 $52.98 $51.54 1,234,018
2020-08-31 $53.37 $54.47 $53.05 $53.37 $51.92 1,531,751
2020-08-28 $52.17 $53.15 $51.94 $53.04 $51.60 1,512,615
2020-08-27 $53.79 $53.90 $50.73 $51.41 $50.01 1,556,907
2020-08-26 $50.64 $53.10 $50.55 $53.05 $51.60 1,930,776
2020-08-25 $51.28 $51.40 $50.05 $51.37 $49.88 2,246,227
2020-08-24 $52.61 $52.70 $51.05 $51.16 $49.67 1,215,895
2020-08-21 $51.60 $51.94 $50.91 $51.86 $50.35 1,044,696
2020-08-20 $51.17 $52.62 $51.05 $52.48 $50.95 1,135,128
2020-08-19 $52.72 $52.99 $51.25 $51.52 $50.02 1,896,994
2020-08-18 $54.30 $54.45 $52.10 $52.84 $51.30 1,879,631
2020-08-17 $52.39 $53.04 $51.88 $52.92 $51.38 2,146,930
2020-08-14 $50.98 $50.98 $49.56 $50.55 $49.08 1,552,724
2020-08-13 $50.58 $51.78 $50.02 $50.82 $49.34 2,796,797
2020-08-12 $50.44 $51.05 $49.34 $49.35 $47.92 2,633,105
2020-08-11 $49.47 $51.44 $48.51 $49.21 $47.78 4,497,326
2020-08-10 $53.50 $54.78 $52.58 $52.75 $51.22 2,125,872
2020-08-07 $54.47 $54.93 $52.25 $52.88 $51.34 2,418,077
2020-08-06 $57.32 $57.32 $54.56 $55.40 $53.79 2,220,672
2020-08-05 $57.45 $57.89 $55.51 $56.21 $54.58 2,751,230
2020-08-04 $53.18 $56.23 $52.69 $56.13 $54.50 2,770,159
2020-08-03 $53.98 $54.30 $52.18 $53.01 $51.47 1,994,953
2020-07-31 $53.75 $54.36 $53.22 $54.33 $52.75 1,921,759
2020-07-30 $53.33 $54.34 $51.93 $52.80 $51.27 2,905,396
2020-07-29 $55.70 $55.91 $53.79 $54.85 $53.26 2,728,190
2020-07-28 $55.27 $56.71 $54.69 $55.56 $53.94 3,061,373
2020-07-27 $55.55 $57.23 $54.86 $56.21 $54.58 6,674,303
2020-07-24 $51.00 $54.01 $51.00 $53.62 $52.06 4,246,297
2020-07-23 $52.23 $52.35 $49.81 $50.99 $49.51 3,498,199
2020-07-22 $51.96 $52.64 $51.44 $52.24 $50.72 3,163,207
2020-07-21 $50.47 $51.86 $50.23 $51.20 $49.71 4,070,319
2020-07-20 $48.71 $49.71 $48.38 $49.45 $48.01 3,285,589
2020-07-17 $47.25 $48.24 $47.11 $48.17 $46.77 2,246,798
2020-07-16 $47.09 $47.48 $46.21 $46.82 $45.46 1,905,163
2020-07-15 $46.90 $47.69 $46.28 $47.25 $45.88 2,406,587
2020-07-14 $45.10 $47.14 $44.88 $47.09 $45.72 2,542,536
2020-07-13 $47.45 $47.53 $44.99 $45.22 $43.91 2,198,617
2020-07-10 $46.95 $47.10 $46.02 $46.64 $45.28 1,943,878
2020-07-09 $47.38 $47.61 $45.28 $46.72 $45.36 2,753,905
2020-07-08 $46.01 $47.11 $45.97 $46.92 $45.56 2,920,983
2020-07-07 $44.11 $45.65 $43.99 $45.13 $43.82 2,013,987
2020-07-06 $44.05 $44.38 $43.23 $44.36 $43.07 2,281,873
2020-07-02 $43.33 $44.62 $42.98 $43.29 $42.03 2,903,738
2020-07-01 $44.04 $44.04 $42.41 $43.72 $42.45 1,440,897
2020-06-30 $42.32 $44.15 $41.90 $44.05 $42.77 2,307,865
2020-06-29 $42.63 $42.70 $41.84 $42.40 $41.17 1,265,656
2020-06-26 $41.54 $42.36 $40.78 $42.22 $40.99 1,699,134
2020-06-25 $41.72 $42.21 $41.10 $42.21 $40.98 1,813,604
2020-06-24 $42.73 $43.20 $40.83 $41.54 $40.33 3,208,682
2020-06-23 $43.50 $43.50 $42.53 $42.79 $41.55 2,235,396
2020-06-22 $42.80 $43.45 $41.62 $42.46 $41.23 3,433,613
2020-06-19 $39.69 $42.05 $39.68 $41.92 $40.70 5,794,955
2020-06-18 $39.40 $40.07 $39.19 $39.23 $38.09 1,971,050
2020-06-17 $39.25 $40.11 $39.06 $39.50 $38.35 1,638,431
2020-06-16 $39.70 $40.20 $38.58 $38.80 $37.67 2,306,524
2020-06-15 $37.14 $40.21 $36.82 $40.03 $38.87 2,642,402
2020-06-12 $38.88 $39.62 $38.04 $38.12 $37.01 1,871,809
2020-06-11 $40.53 $41.16 $37.91 $38.32 $37.21 3,079,497
2020-06-10 $39.12 $40.34 $38.17 $40.31 $39.14 3,212,756
2020-06-09 $38.64 $38.85 $37.75 $38.18 $37.07 2,071,093
2020-06-08 $37.75 $38.34 $36.94 $37.91 $36.81 2,754,504
2020-06-05 $37.60 $38.19 $36.68 $37.75 $36.65 4,895,412
2020-06-04 $39.62 $40.36 $38.60 $38.97 $37.84 3,292,974
2020-06-03 $40.00 $40.64 $39.05 $39.26 $38.12 3,980,528
2020-06-02 $43.76 $43.96 $41.45 $41.69 $40.48 2,566,584
2020-06-01 $43.32 $43.77 $42.41 $43.75 $42.48 2,145,581
2020-05-29 $44.70 $44.80 $42.89 $43.00 $41.75 2,567,284
2020-05-28 $43.05 $43.99 $42.63 $43.20 $41.94 2,392,952
2020-05-27 $41.42 $42.28 $40.78 $42.21 $40.98 2,963,332
2020-05-26 $44.19 $44.40 $42.49 $43.06 $41.81 3,886,722
2020-05-22 $45.17 $45.87 $44.52 $44.80 $43.50 1,772,439
2020-05-21 $45.89 $46.00 $43.75 $44.61 $43.31 2,510,475
2020-05-20 $47.00 $47.15 $45.83 $46.20 $44.76 2,119,043
2020-05-19 $45.95 $47.05 $45.61 $46.70 $45.24 3,112,078
2020-05-18 $46.50 $46.55 $45.01 $45.24 $43.83 3,239,502
2020-05-15 $44.50 $45.70 $44.13 $45.64 $44.21 3,652,731
2020-05-14 $42.94 $44.41 $42.94 $44.00 $42.63 2,718,540
2020-05-13 $43.17 $43.77 $42.39 $43.30 $41.95 2,183,569
2020-05-12 $42.55 $43.70 $42.31 $42.34 $41.02 2,331,799
2020-05-11 $43.00 $43.25 $41.73 $42.63 $41.30 3,181,311
2020-05-08 $43.75 $44.08 $43.05 $43.38 $42.02 2,639,518
2020-05-07 $43.00 $44.10 $42.55 $43.73 $42.36 2,832,172
2020-05-06 $42.09 $42.63 $41.78 $42.02 $40.71 2,599,776
2020-05-05 $41.02 $42.79 $40.91 $42.57 $41.24 3,591,067
2020-05-04 $41.21 $41.92 $40.63 $41.47 $40.17 4,825,693
2020-05-01 $37.17 $41.26 $36.77 $41.10 $39.82 5,019,179
2020-04-30 $39.81 $40.39 $37.73 $37.76 $36.58 3,588,676
2020-04-29 $39.20 $40.51 $39.11 $40.38 $39.12 3,073,237
2020-04-28 $39.69 $39.80 $38.78 $39.67 $38.43 2,567,267
2020-04-27 $39.59 $40.15 $38.90 $39.72 $38.48 2,951,562
2020-04-24 $39.39 $39.97 $38.22 $39.62 $38.38 3,369,636
2020-04-23 $37.56 $39.39 $37.41 $38.79 $37.58 4,345,695
2020-04-22 $35.77 $36.96 $35.63 $36.85 $35.70 3,909,817
2020-04-21 $33.97 $35.56 $33.79 $35.01 $33.92 3,573,916
2020-04-20 $34.33 $35.43 $34.25 $34.98 $33.89 2,574,532
2020-04-17 $33.10 $34.55 $33.00 $34.33 $33.26 3,695,862
2020-04-16 $33.32 $34.29 $33.06 $34.07 $33.01 2,248,730
2020-04-15 $32.88 $33.67 $32.11 $33.23 $32.19 2,461,041
2020-04-14 $34.19 $35.39 $33.18 $33.76 $32.71 3,868,522
2020-04-13 $31.99 $33.98 $31.24 $33.92 $32.86 4,050,215
2020-04-09 $30.05 $32.21 $29.90 $31.98 $30.98 4,051,836
2020-04-08 $29.32 $29.73 $28.94 $29.39 $28.47 3,675,998
2020-04-07 $29.34 $30.43 $29.20 $29.45 $28.53 2,497,055
2020-04-06 $28.91 $29.68 $28.28 $29.34 $28.42 3,205,029
2020-04-03 $28.23 $29.40 $27.42 $27.82 $26.95 1,974,445
2020-04-02 $27.70 $28.97 $27.41 $28.43 $27.54 3,051,851
2020-04-01 $27.61 $28.34 $27.11 $27.43 $26.57 2,685,314
2020-03-31 $27.57 $28.62 $27.20 $27.53 $26.67 2,977,598
2020-03-30 $28.32 $29.16 $27.17 $27.90 $27.03 3,834,513
2020-03-27 $29.18 $29.82 $27.85 $28.14 $27.26 4,008,647
2020-03-26 $29.25 $30.29 $28.30 $29.60 $28.68 3,017,557
2020-03-25 $27.72 $29.84 $27.07 $29.05 $28.14 4,563,546
2020-03-24 $27.60 $28.45 $25.91 $27.90 $26.94 5,332,600
2020-03-23 $25.13 $26.49 $24.77 $25.40 $24.52 4,431,635
2020-03-20 $24.96 $25.89 $23.75 $24.14 $23.31 3,651,766
2020-03-19 $25.50 $27.18 $22.54 $23.74 $22.92 4,358,849
2020-03-18 $25.25 $28.16 $24.38 $25.67 $24.78 6,054,389
2020-03-17 $24.12 $28.98 $24.10 $26.72 $25.80 6,879,599
2020-03-16 $18.66 $25.62 $18.66 $24.50 $23.65 7,921,938
2020-03-13 $26.84 $27.17 $22.93 $24.11 $23.28 6,701,139
2020-03-12 $22.41 $28.52 $22.00 $26.52 $25.60 5,719,288
2020-03-11 $28.78 $29.75 $27.55 $27.72 $26.76 3,546,999
2020-03-10 $28.60 $30.20 $28.46 $29.47 $28.45 3,900,198
2020-03-09 $28.78 $29.88 $28.33 $28.44 $27.46 3,939,952
2020-03-06 $30.61 $30.78 $29.59 $30.52 $29.47 3,930,893
2020-03-05 $30.83 $30.92 $30.26 $30.67 $29.61 3,107,474
2020-03-04 $30.81 $31.00 $30.05 $30.62 $29.56 3,132,856
2020-03-03 $29.87 $31.25 $29.11 $30.51 $29.46 4,654,606
2020-03-02 $29.21 $29.36 $28.48 $29.32 $28.31 3,625,367
2020-02-28 $29.15 $29.78 $27.57 $28.50 $27.51 6,285,392
2020-02-27 $32.90 $32.99 $30.93 $30.96 $29.89 4,406,944
2020-02-26 $32.74 $33.16 $32.44 $32.57 $31.44 3,844,066
2020-02-25 $32.65 $33.61 $32.49 $33.15 $32.00 5,393,249
2020-02-24 $34.00 $34.00 $32.69 $33.30 $32.15 5,077,046
2020-02-21 $33.15 $33.17 $32.62 $32.91 $31.77 3,144,274
2020-02-20 $32.15 $32.56 $31.84 $32.42 $31.30 2,894,725
2020-02-19 $31.54 $32.20 $31.45 $32.18 $31.07 4,125,341
2020-02-18 $30.17 $31.60 $30.15 $31.40 $30.31 5,548,807
2020-02-14 $29.05 $30.05 $28.98 $29.99 $28.95 2,326,996
2020-02-13 $29.17 $29.33 $28.95 $29.01 $28.01 1,525,998
2020-02-12 $29.25 $29.33 $28.82 $28.87 $27.87 1,328,852
2020-02-11 $28.99 $29.45 $28.82 $29.44 $28.42 1,258,158
2020-02-10 $28.63 $29.16 $28.52 $29.04 $28.04 2,151,042
2020-02-07 $29.11 $29.35 $28.54 $28.54 $27.55 1,854,051
2020-02-06 $28.50 $29.13 $28.49 $29.07 $28.07 1,956,147
2020-02-05 $28.64 $28.88 $28.42 $28.45 $27.47 1,182,571
2020-02-04 $28.70 $28.84 $28.37 $28.79 $27.79 1,429,974
2020-02-03 $29.28 $29.49 $28.80 $28.92 $27.92 2,382,213
2020-01-31 $28.92 $29.58 $28.92 $29.45 $28.43 1,856,207
2020-01-30 $29.00 $29.27 $28.63 $28.99 $27.99 1,635,683
2020-01-29 $28.76 $29.03 $28.43 $28.79 $27.79 2,325,548
2020-01-28 $29.00 $29.33 $28.78 $28.85 $27.85 1,667,630
2020-01-27 $30.00 $30.25 $29.17 $29.27 $28.26 2,273,302
2020-01-24 $29.22 $29.81 $29.18 $29.72 $28.69 1,799,244
2020-01-23 $28.91 $29.65 $28.91 $29.19 $28.18 2,185,331
2020-01-22 $28.81 $29.20 $28.75 $29.15 $28.14 1,806,679
2020-01-21 $27.90 $28.91 $27.90 $28.86 $27.86 3,102,954
2020-01-17 $28.11 $28.56 $27.90 $28.22 $27.24 2,324,758
2020-01-16 $28.04 $28.14 $27.79 $28.03 $27.06 1,596,588
2020-01-15 $27.80 $28.17 $27.55 $28.15 $27.18 2,003,426
2020-01-14 $27.34 $27.78 $27.22 $27.73 $26.77 1,864,216
2020-01-13 $27.66 $27.72 $27.43 $27.46 $26.51 1,781,363
2020-01-10 $27.96 $28.01 $27.63 $27.77 $26.81 1,490,404
2020-01-09 $27.56 $28.16 $27.50 $27.77 $26.81 1,538,855
2020-01-08 $29.32 $29.42 $27.96 $28.02 $27.05 2,201,870
2020-01-07 $29.18 $29.38 $28.85 $29.36 $28.35 1,779,689
2020-01-06 $30.17 $30.20 $29.22 $29.28 $28.27 2,011,093
2020-01-03 $30.04 $30.13 $29.38 $29.54 $28.52 2,179,455
2020-01-02 $30.15 $30.15 $29.46 $29.71 $28.68 1,283,506
2019-12-31 $30.15 $30.31 $29.71 $29.75 $28.72 1,284,803
2019-12-30 $29.46 $30.08 $29.45 $30.03 $28.99 1,828,808
2019-12-27 $29.76 $29.90 $29.34 $29.49 $28.47 1,444,321
2019-12-26 $29.63 $30.19 $29.45 $29.76 $28.73 1,812,403
2019-12-24 $28.70 $29.60 $28.60 $29.54 $28.52 1,721,914
2019-12-23 $27.47 $28.55 $27.40 $28.50 $27.51 2,952,563
2019-12-20 $28.09 $28.19 $27.18 $27.19 $26.25 2,980,462
2019-12-19 $27.84 $28.13 $27.67 $28.05 $27.08 1,947,427
2019-12-18 $27.25 $27.93 $27.06 $27.89 $26.93 1,581,735
2019-12-17 $27.80 $27.89 $27.39 $27.40 $26.45 1,731,488
2019-12-16 $28.30 $28.37 $27.61 $27.62 $26.67 1,824,924
2019-12-13 $27.49 $28.30 $27.46 $28.19 $27.22 2,014,259
2019-12-12 $28.17 $28.32 $27.55 $27.69 $26.73 1,329,990
2019-12-11 $27.51 $27.97 $27.42 $27.95 $26.98 1,953,108
2019-12-10 $27.26 $27.53 $27.13 $27.50 $26.55 1,254,608
2019-12-09 $27.56 $27.56 $27.03 $27.10 $26.16 1,688,281
2019-12-06 $27.55 $27.86 $27.26 $27.27 $26.33 1,867,913
2019-12-05 $28.08 $28.40 $28.04 $28.06 $27.09 1,446,593
2019-12-04 $28.24 $28.50 $27.84 $28.04 $27.07 1,214,949
2019-12-03 $28.18 $28.64 $28.02 $28.26 $27.28 2,659,328
2019-12-02 $27.53 $27.98 $27.38 $27.94 $26.89 1,500,247
2019-11-29 $27.32 $27.80 $27.28 $27.64 $26.60 1,019,478
2019-11-27 $27.40 $27.48 $27.06 $27.27 $26.24 1,072,030
2019-11-26 $26.97 $27.69 $26.88 $27.61 $26.57 2,129,732
2019-11-25 $27.23 $27.66 $26.94 $26.95 $25.94 1,397,554
2019-11-22 $27.55 $27.62 $27.03 $27.36 $26.33 1,268,949
2019-11-21 $27.90 $28.03 $27.35 $27.48 $26.45 1,846,845
2019-11-20 $27.83 $28.06 $27.45 $27.95 $26.90 1,695,477
2019-11-19 $27.92 $28.05 $27.59 $27.80 $26.75 2,293,707
2019-11-18 $26.93 $28.02 $26.82 $28.00 $26.95 2,428,924
2019-11-15 $26.40 $27.24 $26.11 $26.94 $25.93 2,323,060
2019-11-14 $26.85 $26.90 $26.42 $26.46 $25.46 2,688,604
2019-11-13 $26.58 $26.85 $26.49 $26.59 $25.59 1,527,027
2019-11-12 $26.39 $26.42 $25.66 $26.35 $25.36 1,960,943
2019-11-11 $26.19 $26.58 $26.17 $26.35 $25.36 1,310,449
2019-11-08 $26.13 $26.76 $26.10 $26.28 $25.29 1,859,565
2019-11-07 $26.78 $27.03 $25.91 $26.45 $25.45 3,309,250
2019-11-06 $27.02 $27.18 $26.76 $27.07 $26.05 1,300,400
2019-11-05 $26.44 $26.99 $26.37 $26.91 $25.90 2,044,330
2019-11-04 $27.79 $27.85 $26.78 $26.82 $25.81 2,611,545
2019-11-01 $27.90 $28.16 $27.49 $27.93 $26.88 1,551,341
2019-10-31 $27.61 $28.50 $27.55 $28.07 $27.01 6,886,369
2019-10-30 $27.03 $27.32 $26.62 $27.30 $26.27 2,150,207
2019-10-29 $26.66 $27.22 $26.53 $27.04 $26.02 2,013,447
2019-10-28 $27.34 $27.34 $26.79 $27.00 $25.98 1,983,287
2019-10-25 $27.76 $28.12 $27.30 $27.50 $26.47 2,988,555
2019-10-24 $26.43 $27.09 $26.43 $26.97 $25.96 2,417,276
2019-10-23 $26.44 $26.65 $26.25 $26.30 $25.31 1,438,636
2019-10-22 $26.10 $26.37 $25.85 $26.15 $25.17 1,466,075
2019-10-21 $26.58 $26.84 $25.99 $26.00 $25.02 1,719,061
2019-10-18 $25.85 $26.46 $25.85 $26.43 $25.44 1,779,777
2019-10-17 $25.50 $26.20 $25.45 $25.93 $24.95 2,152,610
2019-10-16 $25.30 $25.54 $24.97 $25.54 $24.58 1,658,480
2019-10-15 $25.84 $26.08 $25.12 $25.18 $24.23 2,255,545
2019-10-14 $26.30 $26.62 $26.20 $26.33 $25.34 969,828
2019-10-11 $26.99 $27.08 $26.18 $26.23 $25.24 2,212,405
2019-10-10 $27.20 $27.41 $26.95 $27.32 $26.29 1,694,385
2019-10-09 $27.52 $27.58 $27.05 $27.15 $26.13 1,543,000
2019-10-08 $27.40 $27.55 $26.92 $27.54 $26.50 1,592,506
2019-10-07 $26.73 $27.17 $26.72 $26.94 $25.93 1,059,561
2019-10-04 $26.55 $27.06 $26.53 $26.98 $25.96 1,147,039
2019-10-03 $27.02 $27.52 $26.54 $26.55 $25.55 1,849,342
2019-10-02 $26.78 $27.04 $26.36 $27.02 $26.00 2,126,190
2019-10-01 $26.06 $26.79 $25.78 $26.51 $25.51 2,191,476
2019-09-30 $26.29 $26.72 $26.01 $26.24 $25.25 2,422,270
2019-09-27 $26.91 $27.15 $26.54 $26.75 $25.74 2,422,027
2019-09-26 $27.55 $27.90 $27.41 $27.49 $26.46 2,020,735
2019-09-25 $28.23 $28.24 $27.08 $27.43 $26.40 2,821,904
2019-09-24 $27.84 $28.53 $27.73 $28.44 $27.37 2,311,901
2019-09-23 $27.77 $28.41 $27.72 $28.09 $27.03 2,800,808
2019-09-20 $27.30 $27.55 $26.84 $27.40 $26.37 2,115,897
2019-09-19 $27.10 $27.40 $27.01 $27.32 $26.29 1,744,664
2019-09-18 $27.35 $27.56 $26.43 $27.05 $26.03 1,981,627
2019-09-17 $26.95 $27.56 $26.75 $27.35 $26.32 2,046,527
2019-09-16 $27.28 $27.46 $26.56 $26.74 $25.73 3,133,787
2019-09-13 $27.62 $27.85 $26.68 $26.71 $25.70 3,933,363
2019-09-12 $28.91 $29.06 $27.62 $27.64 $26.60 3,191,008
2019-09-11 $27.88 $28.60 $27.80 $28.07 $27.01 2,889,002
2019-09-10 $27.85 $28.43 $27.76 $27.88 $26.83 3,040,873
2019-09-09 $28.75 $28.79 $27.87 $28.11 $27.05 3,308,539
2019-09-06 $29.75 $30.11 $28.79 $28.80 $27.72 3,759,656
2019-09-05 $30.10 $30.27 $29.49 $30.00 $28.87 3,442,828
2019-09-04 $30.27 $30.90 $30.10 $30.80 $29.64 2,952,287
2019-09-03 $29.91 $30.70 $29.78 $30.07 $28.94 3,893,288
2019-08-30 $29.10 $29.54 $28.89 $29.41 $28.30 2,341,369
2019-08-29 $30.00 $30.13 $28.92 $29.18 $28.08 3,293,773
2019-08-28 $30.00 $30.22 $29.31 $29.92 $28.79 2,551,923
2019-08-27 $29.20 $29.92 $29.10 $29.85 $28.73 3,545,207
2019-08-26 $28.90 $29.29 $28.59 $28.97 $27.88 3,260,844
2019-08-23 $27.20 $28.74 $27.15 $28.73 $27.65 4,291,463
2019-08-22 $27.08 $27.32 $26.87 $27.04 $26.02 2,985,317
2019-08-21 $26.73 $27.26 $26.72 $27.14 $26.03 2,859,932
2019-08-20 $26.54 $26.90 $26.36 $26.83 $25.73 2,597,929
2019-08-19 $26.00 $26.73 $25.97 $26.37 $25.29 2,380,048
2019-08-16 $26.43 $26.68 $26.21 $26.49 $25.41 2,325,009
2019-08-15 $26.29 $26.73 $26.21 $26.66 $25.57 3,002,549
2019-08-14 $27.01 $27.01 $26.44 $26.44 $25.36 4,208,551
2019-08-13 $27.53 $27.59 $25.89 $26.52 $25.44 5,005,052
2019-08-12 $27.93 $27.97 $27.12 $27.13 $26.02 4,193,017
2019-08-09 $26.99 $28.19 $26.80 $27.74 $26.61 3,460,616
2019-08-08 $26.80 $27.74 $26.51 $27.56 $26.43 4,459,281
2019-08-07 $27.25 $27.46 $26.89 $26.96 $25.86 4,121,935
2019-08-06 $26.20 $26.67 $26.16 $26.51 $25.43 3,338,573
2019-08-05 $26.76 $27.29 $26.31 $26.43 $25.35 3,193,905
2019-08-02 $26.57 $26.77 $26.11 $26.12 $25.05 3,155,727
2019-08-01 $25.55 $26.97 $25.36 $26.83 $25.73 4,110,891
2019-07-31 $27.03 $27.28 $25.97 $26.12 $25.05 3,416,642
2019-07-30 $27.16 $27.66 $27.07 $27.19 $26.08 1,797,885
2019-07-29 $27.04 $27.15 $26.81 $27.15 $26.04 2,838,539
2019-07-26 $27.22 $27.42 $26.95 $27.06 $25.96 1,255,669
2019-07-25 $27.38 $27.41 $26.78 $27.12 $26.01 2,827,474
2019-07-24 $27.25 $27.47 $27.08 $27.41 $26.29 2,108,611
2019-07-23 $27.09 $27.46 $26.83 $26.98 $25.88 2,802,884
2019-07-22 $26.88 $27.50 $26.76 $27.15 $26.04 4,006,782
2019-07-19 $26.87 $27.07 $26.56 $26.73 $25.64 3,205,139
2019-07-18 $26.14 $27.04 $25.94 $26.99 $25.89 4,724,724
2019-07-17 $24.97 $26.37 $24.79 $26.27 $25.20 5,313,323
2019-07-16 $24.25 $24.81 $24.19 $24.68 $23.67 3,164,550
2019-07-15 $24.15 $24.29 $23.81 $24.17 $23.18 1,249,379
2019-07-12 $23.86 $24.18 $23.77 $24.11 $23.13 1,438,196
2019-07-11 $24.19 $24.25 $23.69 $23.89 $22.91 1,783,837
2019-07-10 $24.15 $24.22 $23.82 $24.21 $23.22 2,082,045
2019-07-09 $23.38 $23.79 $23.23 $23.76 $22.79 1,832,456
2019-07-08 $23.73 $23.78 $23.22 $23.39 $22.44 2,569,584
2019-07-05 $23.46 $23.55 $22.94 $23.46 $22.50 2,357,700
2019-07-03 $23.97 $24.02 $23.62 $23.94 $22.96 1,049,736
2019-07-02 $23.59 $23.93 $23.30 $23.89 $22.91 2,342,432
2019-07-01 $23.53 $23.87 $23.25 $23.35 $22.40 1,727,700
2019-06-28 $24.02 $24.19 $23.80 $24.18 $23.19 2,114,820
2019-06-27 $24.02 $24.17 $23.79 $23.92 $22.94 2,052,885
2019-06-26 $23.96 $24.49 $23.92 $24.24 $23.25 2,796,025
2019-06-25 $25.10 $25.22 $24.29 $24.61 $23.61 3,596,285
2019-06-24 $24.41 $25.00 $24.28 $24.99 $23.97 3,133,927
2019-06-21 $24.43 $24.43 $23.84 $24.15 $23.16 2,850,650
2019-06-20 $24.30 $24.65 $24.18 $24.43 $23.43 3,470,080
2019-06-19 $23.42 $23.89 $23.05 $23.70 $22.73 1,899,940
2019-06-18 $23.66 $23.81 $23.19 $23.65 $22.68 2,046,898
2019-06-17 $22.90 $23.48 $22.90 $23.41 $22.45 1,718,126
2019-06-14 $23.16 $23.31 $22.62 $22.99 $22.05 1,806,448
2019-06-13 $22.95 $23.08 $22.77 $23.01 $22.07 1,347,661
2019-06-12 $22.90 $23.25 $22.90 $22.94 $22.00 1,486,159
2019-06-11 $22.46 $22.87 $22.38 $22.79 $21.86 1,503,229
2019-06-10 $22.54 $22.58 $22.13 $22.48 $21.56 1,897,530
2019-06-07 $23.00 $23.20 $22.79 $22.91 $21.97 1,693,074
2019-06-06 $22.76 $22.85 $22.54 $22.80 $21.87 1,513,165
2019-06-05 $22.97 $23.23 $22.47 $22.66 $21.73 2,253,099
2019-06-04 $22.42 $22.66 $22.23 $22.61 $21.69 3,619,242
2019-06-03 $22.50 $22.66 $21.95 $22.61 $21.69 3,546,127
2019-05-31 $21.43 $22.26 $21.40 $22.10 $21.20 3,911,011
2019-05-30 $20.69 $21.16 $20.62 $21.12 $20.26 1,874,180
2019-05-29 $20.56 $20.78 $20.56 $20.68 $19.84 1,813,125
2019-05-28 $20.12 $20.56 $20.10 $20.45 $19.62 2,129,664
2019-05-24 $20.19 $20.40 $20.08 $20.30 $19.47 1,490,783
2019-05-23 $19.87 $20.39 $19.82 $20.10 $19.28 2,289,200
2019-05-22 $20.30 $20.37 $19.73 $19.80 $18.91 1,722,185
2019-05-21 $20.00 $20.29 $19.98 $20.28 $19.37 1,398,763
2019-05-20 $20.09 $20.29 $20.00 $20.07 $19.16 667,055
2019-05-17 $19.78 $20.14 $19.75 $20.07 $19.16 1,535,781
2019-05-16 $20.26 $20.27 $19.86 $19.89 $18.99 2,487,245
2019-05-15 $20.43 $20.48 $20.23 $20.27 $19.36 1,781,377
2019-05-14 $20.59 $20.65 $20.13 $20.35 $19.43 1,455,359
2019-05-13 $20.26 $20.62 $20.15 $20.59 $19.66 2,713,634
2019-05-10 $20.11 $20.26 $19.89 $20.13 $19.22 2,225,871
2019-05-09 $20.26 $20.68 $20.06 $20.06 $19.16 2,481,529
2019-05-08 $21.13 $21.20 $20.23 $20.30 $19.38 3,407,941
2019-05-07 $20.87 $21.18 $20.56 $21.02 $20.07 2,966,778
2019-05-06 $20.78 $20.92 $20.71 $20.79 $19.85 1,822,051
2019-05-03 $20.91 $21.06 $20.76 $20.86 $19.92 2,852,175
2019-05-02 $21.06 $21.12 $20.67 $20.68 $19.75 2,702,127
2019-05-01 $21.60 $21.80 $20.99 $21.19 $20.23 3,406,515
2019-04-30 $21.59 $21.87 $21.54 $21.68 $20.70 4,323,849
2019-04-29 $22.06 $22.10 $21.42 $21.55 $20.58 2,394,152
2019-04-26 $21.44 $22.31 $21.44 $22.11 $21.11 2,133,587
2019-04-25 $21.55 $21.67 $21.27 $21.39 $20.43 1,230,239
2019-04-24 $21.52 $21.71 $21.32 $21.55 $20.58 2,977,774
2019-04-23 $21.47 $21.63 $21.33 $21.62 $20.64 1,896,599
2019-04-22 $21.93 $22.06 $21.72 $21.79 $20.81 1,466,566
2019-04-18 $22.03 $22.29 $21.58 $21.96 $20.97 3,175,282
2019-04-17 $22.98 $23.05 $21.94 $22.14 $21.14 3,916,665
2019-04-16 $23.13 $23.46 $22.95 $22.98 $21.94 1,837,625
2019-04-15 $23.03 $23.36 $22.90 $23.36 $22.31 1,866,816
2019-04-12 $23.17 $23.22 $22.99 $23.12 $22.08 2,025,429
2019-04-11 $23.23 $23.38 $22.94 $23.18 $22.13 1,796,269
2019-04-10 $23.53 $23.74 $23.46 $23.55 $22.49 1,717,452
2019-04-09 $23.79 $23.84 $23.46 $23.53 $22.47 2,303,800
2019-04-08 $23.75 $23.96 $23.59 $23.85 $22.77 2,680,858
2019-04-05 $23.68 $23.68 $23.34 $23.44 $22.38 1,787,097
2019-04-04 $23.26 $23.69 $23.08 $23.69 $22.62 3,353,319
2019-04-03 $23.67 $23.80 $23.41 $23.47 $22.33 7,965,816
2019-04-02 $23.69 $23.82 $23.48 $23.61 $22.46 2,356,989
2019-04-01 $23.95 $24.13 $23.60 $23.76 $22.60 3,063,732
2019-03-29 $24.33 $24.33 $23.54 $23.82 $22.66 4,193,245
2019-03-28 $24.86 $24.89 $24.19 $24.37 $23.18 4,460,678
2019-03-27 $25.07 $25.24 $24.88 $25.11 $23.89 2,688,839
2019-03-26 $24.67 $25.17 $24.55 $25.09 $23.87 2,540,675
2019-03-25 $24.55 $25.00 $24.55 $24.83 $23.62 4,875,418
2019-03-22 $24.06 $24.58 $24.00 $24.50 $23.31 3,650,483
2019-03-21 $23.17 $24.30 $23.00 $24.18 $23.00 4,902,910
2019-03-20 $22.71 $23.17 $22.33 $22.96 $21.84 3,347,417
2019-03-19 $22.69 $22.94 $22.57 $22.73 $21.62 2,509,010
2019-03-18 $22.60 $22.75 $22.42 $22.45 $21.36 1,470,510
2019-03-15 $22.15 $22.65 $22.10 $22.58 $21.48 5,374,911
2019-03-14 $22.05 $22.13 $21.89 $21.94 $20.87 3,074,515
2019-03-13 $22.32 $22.68 $22.27 $22.47 $21.38 1,753,141
2019-03-12 $22.09 $22.27 $21.93 $22.15 $21.07 2,478,455
2019-03-11 $22.10 $22.15 $21.74 $22.00 $20.93 1,625,493
2019-03-08 $21.86 $22.13 $21.71 $22.10 $21.02 1,967,775
2019-03-07 $21.43 $21.79 $21.31 $21.64 $20.59 1,298,042
2019-03-06 $21.71 $21.87 $21.43 $21.46 $20.41 1,488,156
2019-03-05 $21.51 $21.78 $21.39 $21.77 $20.71 1,413,343
2019-03-04 $21.23 $21.56 $21.14 $21.49 $20.44 2,265,454
2019-03-01 $21.50 $21.90 $21.33 $21.38 $20.34 2,308,657
2019-02-28 $21.86 $21.94 $21.66 $21.76 $20.70 1,201,310
2019-02-27 $22.20 $22.22 $21.70 $21.97 $20.90 2,096,304
2019-02-26 $22.28 $22.51 $21.92 $22.30 $21.21 1,805,112
2019-02-25 $22.40 $22.60 $22.40 $22.47 $21.38 2,232,271
2019-02-22 $21.95 $22.59 $21.86 $22.39 $21.30 3,041,299
2019-02-21 $21.78 $21.86 $21.64 $21.75 $20.69 2,194,456
2019-02-20 $21.93 $22.24 $21.66 $22.01 $20.94 2,486,697
2019-02-19 $21.50 $21.97 $21.47 $21.81 $20.75 2,110,650
2019-02-15 $21.33 $21.44 $21.17 $21.31 $20.27 1,754,390
2019-02-14 $20.85 $21.22 $20.76 $21.18 $20.15 1,379,608
2019-02-13 $21.06 $21.22 $20.87 $20.88 $19.86 1,643,971
2019-02-12 $21.22 $21.24 $20.81 $21.03 $20.01 1,617,917
2019-02-11 $21.14 $21.32 $21.06 $21.08 $20.05 1,732,234
2019-02-08 $21.04 $21.45 $21.02 $21.36 $20.32 2,365,371
2019-02-07 $21.05 $21.16 $20.85 $21.02 $20.00 1,885,466
2019-02-06 $21.19 $21.42 $21.00 $21.05 $20.02 1,942,214
2019-02-05 $21.11 $21.45 $20.97 $21.44 $20.40 1,712,369
2019-02-04 $20.70 $21.24 $20.65 $21.22 $20.19 1,764,422
2019-02-01 $21.00 $21.12 $20.62 $21.10 $20.07 2,768,021
2019-01-31 $20.71 $21.10 $20.48 $21.08 $20.05 2,692,626
2019-01-30 $20.16 $20.85 $20.05 $20.44 $19.44 2,635,826
2019-01-29 $19.71 $20.24 $19.50 $20.14 $19.16 2,830,988
2019-01-28 $19.58 $19.67 $19.33 $19.48 $18.53 2,516,545
2019-01-25 $19.08 $19.62 $19.02 $19.57 $18.62 2,213,537
2019-01-24 $18.74 $18.91 $18.74 $18.86 $17.94 1,038,848
2019-01-23 $18.82 $18.91 $18.67 $18.86 $17.94 1,262,729
2019-01-22 $18.96 $19.01 $18.54 $18.85 $17.93 2,002,815
2019-01-18 $18.95 $19.18 $18.89 $19.01 $18.08 1,690,919
2019-01-17 $19.01 $19.20 $18.98 $19.12 $18.19 1,395,535
2019-01-16 $18.97 $19.20 $18.89 $19.11 $18.18 1,445,202
2019-01-15 $19.14 $19.23 $18.77 $19.00 $18.07 1,754,851
2019-01-14 $19.31 $19.56 $19.01 $19.14 $18.21 1,208,251
2019-01-11 $19.24 $19.43 $19.19 $19.31 $18.37 1,178,032
2019-01-10 $19.48 $19.50 $19.10 $19.26 $18.32 1,888,442
2019-01-09 $19.32 $19.59 $19.31 $19.49 $18.54 1,368,985
2019-01-08 $19.05 $19.39 $18.98 $19.34 $18.40 1,479,848
2019-01-07 $19.58 $19.64 $19.02 $19.21 $18.27 2,036,696
2019-01-04 $19.45 $19.65 $19.25 $19.36 $18.42 1,982,918
2019-01-03 $19.54 $19.71 $19.25 $19.69 $18.73 2,201,267
2019-01-02 $19.47 $19.66 $19.17 $19.30 $18.36 1,815,942
2018-12-31 $19.48 $19.57 $19.20 $19.53 $18.58 2,076,135
2018-12-28 $19.31 $19.59 $19.19 $19.35 $18.41 2,899,721
2018-12-27 $19.01 $19.49 $19.01 $19.47 $18.52 2,681,956
2018-12-26 $19.61 $19.64 $18.77 $18.90 $17.98 2,164,654
2018-12-24 $19.13 $19.58 $19.10 $19.45 $18.50 2,315,815
2018-12-21 $19.23 $19.34 $18.73 $18.91 $17.99 4,102,348
2018-12-20 $19.16 $19.67 $19.11 $19.33 $18.39 4,903,663
2018-12-19 $19.98 $20.18 $18.75 $18.76 $17.85 4,846,826
2018-12-18 $19.00 $20.05 $18.90 $19.79 $18.83 5,876,206
2018-12-17 $18.84 $19.32 $18.84 $19.02 $18.09 7,200,834
2018-12-14 $19.40 $19.65 $18.32 $18.94 $18.02 14,949,745
2018-12-13 $16.62 $16.69 $16.41 $16.59 $15.78 2,058,010
2018-12-12 $16.46 $16.82 $16.46 $16.65 $15.84 1,817,617
2018-12-11 $16.47 $16.70 $16.32 $16.38 $15.58 2,960,853
2018-12-10 $16.45 $16.65 $16.20 $16.37 $15.57 2,580,735
2018-12-07 $16.36 $16.65 $16.23 $16.55 $15.74 2,416,975
2018-12-06 $16.00 $16.24 $15.73 $16.20 $15.41 3,088,745
2018-12-04 $16.20 $16.30 $16.06 $16.10 $15.32 1,906,983
2018-12-03 $16.00 $16.15 $15.82 $16.11 $15.33 1,795,144
2018-11-30 $15.65 $15.78 $15.43 $15.64 $14.88 1,841,047
2018-11-29 $15.89 $16.07 $15.64 $15.73 $14.96 2,655,978
2018-11-28 $15.32 $15.84 $15.25 $15.79 $14.94 2,503,968
2018-11-27 $15.74 $15.82 $15.28 $15.32 $14.49 2,835,164
2018-11-26 $15.90 $16.16 $15.71 $15.73 $14.88 1,209,557
2018-11-23 $16.15 $16.35 $15.74 $15.85 $14.99 1,324,023
2018-11-21 $15.93 $16.41 $15.86 $16.30 $15.42 1,805,587
2018-11-20 $16.14 $16.14 $15.56 $15.80 $14.94 2,548,842
2018-11-19 $16.11 $16.46 $15.94 $16.02 $15.15 3,004,724
2018-11-16 $15.44 $16.25 $15.40 $16.13 $15.26 5,449,735
2018-11-15 $15.81 $16.20 $15.08 $15.41 $14.58 5,098,407
2018-11-14 $15.59 $16.20 $15.56 $15.99 $15.12 3,657,239
2018-11-13 $15.85 $16.02 $15.35 $15.72 $14.87 2,117,455
2018-11-12 $16.18 $16.19 $15.64 $15.81 $14.95 3,647,639
2018-11-09 $16.19 $16.34 $15.88 $16.28 $15.40 2,516,392
2018-11-08 $16.32 $16.55 $16.24 $16.38 $15.49 2,228,474
2018-11-07 $16.73 $16.73 $16.39 $16.41 $15.52 2,367,725
2018-11-06 $16.74 $16.87 $16.50 $16.60 $15.70 1,630,565
2018-11-05 $17.11 $17.15 $16.57 $16.75 $15.84 2,734,435
2018-11-02 $17.13 $17.15 $16.83 $17.15 $16.22 2,230,455
2018-11-01 $16.80 $17.30 $16.77 $17.17 $16.24 2,729,980
2018-10-31 $16.41 $16.48 $16.18 $16.43 $15.54 2,357,530
2018-10-30 $16.29 $16.63 $16.19 $16.58 $15.68 1,697,378
2018-10-29 $16.34 $16.89 $16.28 $16.38 $15.49 2,358,336
2018-10-26 $16.26 $16.70 $16.12 $16.40 $15.51 3,938,263
2018-10-25 $16.91 $17.04 $16.14 $16.20 $15.32 4,234,336
2018-10-24 $17.33 $17.47 $16.96 $16.99 $16.07 2,698,406
2018-10-23 $17.55 $17.67 $17.14 $17.29 $16.35 2,429,868
2018-10-22 $17.31 $17.32 $16.96 $17.15 $16.22 2,406,508
2018-10-19 $17.54 $17.65 $17.32 $17.41 $16.47 1,540,859
2018-10-18 $17.41 $17.83 $17.36 $17.51 $16.56 2,315,191
2018-10-17 $17.65 $17.80 $17.36 $17.57 $16.62 2,388,478
2018-10-16 $17.80 $17.81 $17.40 $17.60 $16.65 2,484,415
2018-10-15 $17.63 $18.01 $17.56 $17.62 $16.67 3,372,020
2018-10-12 $17.80 $17.94 $17.13 $17.38 $16.44 4,005,040
2018-10-11 $17.43 $18.14 $17.22 $17.97 $17.00 4,618,748
2018-10-10 $17.47 $17.50 $16.98 $17.26 $16.33 2,929,132
2018-10-09 $17.15 $17.38 $16.92 $17.27 $16.34 2,808,187
2018-10-08 $16.84 $17.39 $16.80 $17.37 $16.43 2,138,929
2018-10-05 $17.10 $17.22 $16.91 $17.05 $16.13 2,592,590
2018-10-04 $17.09 $17.20 $16.84 $17.09 $16.17 2,502,803
2018-10-03 $17.28 $17.43 $16.91 $17.01 $16.09 2,602,640
2018-10-02 $17.32 $17.55 $17.22 $17.28 $16.34 2,790,534
2018-10-01 $17.46 $17.47 $16.96 $17.14 $16.21 2,467,181
2018-09-28 $17.38 $17.72 $17.29 $17.50 $16.55 3,521,483
2018-09-27 $17.50 $17.65 $17.21 $17.24 $16.31 4,663,625
2018-09-26 $16.75 $17.00 $16.58 $16.66 $15.76 5,410,799
2018-09-25 $16.98 $17.13 $16.77 $16.81 $15.90 2,647,225
2018-09-24 $17.03 $17.16 $16.70 $16.75 $15.84 2,648,076
2018-09-21 $16.79 $17.20 $16.68 $16.92 $16.00 2,946,623
2018-09-20 $17.00 $17.10 $16.78 $17.01 $16.09 4,354,790
2018-09-19 $16.71 $16.89 $16.35 $16.79 $15.88 2,876,613
2018-09-18 $16.48 $16.92 $16.37 $16.53 $15.64 4,514,420
2018-09-17 $16.22 $16.40 $15.95 $16.30 $15.42 2,940,118
2018-09-14 $15.83 $16.08 $15.77 $15.95 $15.09 2,454,204
2018-09-13 $16.13 $16.17 $15.77 $15.80 $14.94 2,875,770
2018-09-12 $15.36 $16.07 $15.21 $15.91 $15.05 3,483,818
2018-09-11 $15.32 $15.48 $15.18 $15.38 $14.55 2,307,280
2018-09-10 $15.93 $16.03 $15.39 $15.41 $14.58 4,403,962
2018-09-07 $15.80 $16.06 $15.61 $15.93 $15.07 4,408,144
2018-09-06 $16.20 $16.36 $15.83 $15.96 $15.10 2,462,744
2018-09-05 $16.48 $16.50 $16.00 $16.10 $15.23 3,083,854
2018-09-04 $16.92 $16.95 $16.36 $16.40 $15.51 3,215,274
2018-08-31 $17.47 $17.61 $17.04 $17.18 $16.25 2,735,103
2018-08-30 $17.60 $17.63 $17.31 $17.42 $16.48 2,147,236
2018-08-29 $17.71 $17.91 $17.66 $17.71 $16.75 1,286,875
2018-08-28 $18.25 $18.29 $17.51 $17.65 $16.69 1,920,867
2018-08-27 $18.23 $18.29 $18.13 $18.14 $17.07 1,634,698
2018-08-24 $17.88 $18.32 $17.72 $18.13 $17.06 3,172,256
2018-08-23 $18.01 $18.05 $17.57 $17.60 $16.56 2,976,989
2018-08-22 $18.38 $18.43 $18.13 $18.18 $17.11 1,699,106
2018-08-21 $18.34 $18.42 $17.97 $18.31 $17.23 1,993,498
2018-08-20 $18.59 $18.69 $18.14 $18.31 $17.23 2,633,262
2018-08-17 $17.79 $18.65 $17.76 $18.43 $17.34 4,040,272
2018-08-16 $18.41 $18.61 $17.61 $17.64 $16.60 3,860,715
2018-08-15 $19.53 $19.59 $18.27 $18.32 $17.24 4,027,070
2018-08-14 $20.15 $20.21 $19.91 $19.93 $18.76 1,799,701
2018-08-13 $20.61 $20.75 $19.93 $20.04 $18.86 3,426,135
2018-08-10 $20.85 $21.05 $20.80 $20.83 $19.60 1,501,464
2018-08-09 $20.95 $21.14 $20.93 $20.98 $19.74 1,494,833
2018-08-08 $20.74 $20.98 $20.69 $20.93 $19.70 1,113,065
2018-08-07 $21.16 $21.17 $20.62 $20.67 $19.45 1,695,390
2018-08-06 $21.00 $21.21 $20.86 $21.01 $19.77 1,012,645
2018-08-03 $21.04 $21.34 $20.95 $21.18 $19.93 1,553,816
2018-08-02 $20.74 $21.09 $20.69 $20.94 $19.71 1,577,768
2018-08-01 $20.88 $20.99 $20.76 $20.82 $19.59 1,043,143
2018-07-31 $20.74 $21.06 $20.71 $20.95 $19.72 1,176,789
2018-07-30 $20.92 $20.97 $20.69 $20.74 $19.52 1,319,548
2018-07-27 $21.17 $21.19 $20.87 $20.94 $19.71 1,385,790
2018-07-26 $21.35 $21.35 $21.17 $21.18 $19.93 1,889,394
2018-07-25 $21.26 $21.50 $21.19 $21.49 $20.22 1,128,345
2018-07-24 $21.16 $21.31 $21.07 $21.21 $19.96 1,973,595
2018-07-23 $21.31 $21.31 $20.95 $21.03 $19.79 1,610,680
2018-07-20 $21.42 $21.47 $21.21 $21.31 $20.05 1,641,837
2018-07-19 $21.24 $21.67 $21.18 $21.25 $20.00 2,324,016
2018-07-18 $21.77 $21.85 $21.67 $21.77 $20.49 2,012,796
2018-07-17 $21.87 $22.07 $21.77 $21.89 $20.60 1,941,385
2018-07-16 $21.95 $22.19 $21.86 $22.06 $20.76 1,500,926
2018-07-13 $22.04 $22.11 $21.91 $22.00 $20.70 1,218,029
2018-07-12 $22.08 $22.31 $22.04 $22.14 $20.84 1,145,827
2018-07-11 $22.24 $22.35 $21.92 $21.98 $20.68 1,491,386
2018-07-10 $22.28 $22.49 $22.22 $22.46 $21.14 905,760
2018-07-09 $22.81 $22.87 $22.36 $22.39 $21.07 1,416,399
2018-07-06 $22.51 $22.86 $22.51 $22.68 $21.34 1,828,674
2018-07-05 $22.58 $22.62 $22.47 $22.59 $21.26 1,322,293
2018-07-03 $22.18 $22.66 $22.11 $22.46 $21.14 1,485,659
2018-07-02 $21.98 $22.15 $21.86 $21.93 $20.64 1,349,573
2018-06-29 $21.67 $22.18 $21.67 $22.06 $20.76 1,550,743
2018-06-28 $21.66 $21.73 $21.59 $21.66 $20.38 1,154,002
2018-06-27 $21.57 $21.87 $21.57 $21.70 $20.42 1,326,349
2018-06-26 $21.32 $21.83 $21.30 $21.68 $20.40 1,153,006
2018-06-25 $21.54 $21.70 $21.37 $21.42 $20.16 1,452,073
2018-06-22 $21.48 $21.72 $21.43 $21.69 $20.41 1,309,692
2018-06-21 $21.80 $21.86 $21.38 $21.42 $20.16 1,622,238
2018-06-20 $22.03 $22.03 $21.78 $21.84 $20.55 949,247
2018-06-19 $21.95 $22.14 $21.78 $21.98 $20.68 1,235,592
2018-06-18 $22.05 $22.24 $22.02 $22.20 $20.89 1,945,899
2018-06-15 $22.08 $22.28 $21.99 $22.15 $20.84 2,597,200
2018-06-14 $22.26 $22.31 $22.17 $22.27 $20.96 1,593,456
2018-06-13 $22.17 $22.34 $22.06 $22.17 $20.86 1,715,453
2018-06-12 $22.11 $22.28 $21.94 $22.17 $20.86 1,189,804
2018-06-11 $22.15 $22.33 $22.10 $22.13 $20.83 1,659,299
2018-06-08 $22.05 $22.20 $21.96 $22.17 $20.86 956,424
2018-06-07 $22.25 $22.25 $21.93 $22.03 $20.73 1,315,326
2018-06-06 $22.11 $22.25 $22.03 $22.23 $20.92 2,318,177
2018-06-05 $21.70 $22.10 $21.68 $21.98 $20.68 2,420,431
2018-06-04 $21.99 $22.04 $21.66 $21.68 $20.40 1,037,258
2018-06-01 $21.82 $22.10 $21.62 $21.91 $20.62 1,740,041
2018-05-31 $21.92 $21.96 $21.76 $21.86 $20.57 1,310,812
2018-05-30 $21.60 $21.98 $21.51 $21.87 $20.58 964,243
2018-05-29 $21.48 $21.84 $21.38 $21.54 $20.27 1,447,322
2018-05-25 $21.94 $22.09 $21.81 $21.88 $20.59 1,370,995
2018-05-24 $22.07 $22.13 $21.93 $22.04 $20.74 1,326,563
2018-05-23 $21.55 $22.07 $21.55 $22.01 $20.63 1,104,365
2018-05-22 $21.81 $22.05 $21.72 $21.75 $20.39 1,231,386
2018-05-21 $21.74 $21.79 $21.54 $21.73 $20.37 971,370
2018-05-18 $21.51 $21.76 $21.35 $21.66 $20.30 1,131,851
2018-05-17 $21.49 $21.61 $21.45 $21.60 $20.24 1,300,176
2018-05-16 $21.40 $21.52 $21.34 $21.47 $20.12 1,162,009
2018-05-15 $21.50 $21.55 $21.32 $21.40 $20.06 1,523,666
2018-05-14 $21.98 $22.04 $21.69 $21.82 $20.45 1,271,270
2018-05-11 $21.67 $21.99 $21.51 $21.86 $20.49 1,630,204
2018-05-10 $21.75 $21.90 $21.67 $21.78 $20.41 1,548,696
2018-05-09 $21.40 $21.59 $21.33 $21.52 $20.17 1,084,970
2018-05-08 $21.28 $21.52 $21.15 $21.44 $20.09 1,339,532
2018-05-07 $21.30 $21.42 $21.22 $21.31 $19.97 769,884
2018-05-04 $21.13 $21.38 $21.12 $21.32 $19.98 1,009,333
2018-05-03 $21.19 $21.41 $21.18 $21.24 $19.91 1,362,776
2018-05-02 $20.99 $21.37 $20.89 $20.96 $19.64 1,586,957
2018-05-01 $20.68 $20.96 $20.61 $20.90 $19.59 1,262,736
2018-04-30 $21.22 $21.23 $20.75 $20.79 $19.49 1,821,619
2018-04-27 $21.31 $21.40 $21.17 $21.35 $20.01 1,063,121
2018-04-26 $21.14 $21.31 $20.96 $21.25 $19.92 1,035,805
2018-04-25 $20.87 $21.20 $20.78 $21.05 $19.73 1,191,679
2018-04-24 $21.02 $21.17 $20.98 $21.03 $19.71 1,531,145
2018-04-23 $21.10 $21.30 $20.97 $21.04 $19.72 1,710,280
2018-04-20 $21.55 $21.63 $21.20 $21.31 $19.97 1,845,112
2018-04-19 $21.86 $21.86 $21.49 $21.69 $20.33 1,599,676
2018-04-18 $21.69 $21.93 $21.60 $21.70 $20.34 1,891,373
2018-04-17 $21.31 $21.60 $21.20 $21.50 $20.15 1,199,721
2018-04-16 $21.25 $21.49 $21.14 $21.32 $19.98 1,215,501
2018-04-13 $21.25 $21.40 $21.18 $21.24 $19.91 1,169,365
2018-04-12 $21.00 $21.23 $20.87 $21.06 $19.74 1,514,087
2018-04-11 $20.91 $21.40 $20.90 $21.15 $19.82 2,637,032
2018-04-10 $20.79 $20.89 $20.63 $20.79 $19.49 2,043,145
2018-04-09 $20.61 $20.73 $20.35 $20.59 $19.30 2,382,021
2018-04-06 $20.55 $20.68 $20.46 $20.60 $19.31 1,238,509
2018-04-05 $20.10 $20.50 $20.09 $20.43 $19.15 2,170,046
2018-04-04 $20.77 $20.83 $20.37 $20.38 $19.02 1,648,673
2018-04-03 $20.49 $20.67 $20.31 $20.63 $19.25 1,876,886
2018-04-02 $20.49 $20.84 $20.45 $20.53 $19.16 1,571,326
2018-03-29 $20.10 $20.40 $20.03 $20.37 $19.01 1,605,387
2018-03-28 $20.13 $20.39 $19.98 $20.07 $18.73 1,610,996
2018-03-27 $20.32 $20.53 $20.18 $20.30 $18.94 2,031,797
2018-03-26 $20.41 $20.55 $20.26 $20.47 $19.10 2,253,763
2018-03-23 $20.50 $20.72 $20.30 $20.40 $19.04 3,493,819
2018-03-22 $19.81 $20.29 $19.58 $20.15 $18.80 2,995,409
2018-03-21 $19.59 $19.93 $19.44 $19.85 $18.52 3,538,331
2018-03-20 $19.67 $19.69 $19.12 $19.38 $18.08 2,735,797
2018-03-19 $19.69 $19.75 $19.49 $19.73 $18.41 1,985,079
2018-03-16 $19.64 $19.83 $19.49 $19.72 $18.40 3,495,875
2018-03-15 $19.82 $19.83 $19.58 $19.61 $18.30 1,779,451
2018-03-14 $19.91 $20.08 $19.86 $19.90 $18.57 1,689,670
2018-03-13 $20.05 $20.13 $19.86 $19.88 $18.55 1,609,214
2018-03-12 $19.66 $19.99 $19.60 $19.93 $18.60 1,609,305
2018-03-09 $19.64 $19.84 $19.58 $19.72 $18.40 1,343,026
2018-03-08 $19.86 $19.87 $19.52 $19.66 $18.35 2,035,626
2018-03-07 $20.03 $20.21 $19.75 $19.89 $18.56 1,629,008
2018-03-06 $19.72 $20.28 $19.60 $20.12 $18.77 2,671,914
2018-03-05 $19.50 $19.51 $19.16 $19.47 $18.17 1,813,885
2018-03-02 $19.32 $19.52 $19.26 $19.32 $18.03 1,673,706
2018-03-01 $18.96 $19.36 $18.74 $19.24 $17.95 2,795,804
2018-02-28 $19.05 $19.25 $18.81 $19.08 $17.80 2,890,235
2018-02-27 $19.40 $19.46 $18.88 $19.11 $17.83 2,243,789
2018-02-26 $19.66 $19.80 $19.48 $19.60 $18.29 1,557,926
2018-02-23 $19.35 $19.57 $19.22 $19.55 $18.24 1,420,135
2018-02-22 $19.51 $19.66 $19.29 $19.36 $18.07 1,711,440
2018-02-21 $19.47 $19.90 $19.42 $19.45 $18.15 1,930,700
2018-02-20 $19.33 $19.69 $19.29 $19.34 $18.05 1,738,095
2018-02-16 $19.79 $19.92 $19.41 $19.69 $18.37 2,353,047
2018-02-15 $20.02 $20.18 $19.75 $19.92 $18.59 3,819,678
2018-02-14 $19.20 $20.05 $19.14 $19.96 $18.63 4,541,694
2018-02-13 $19.66 $19.71 $19.30 $19.47 $18.17 2,206,602
2018-02-12 $19.12 $19.77 $19.09 $19.66 $18.35 3,489,187
2018-02-09 $19.75 $19.80 $18.67 $19.02 $17.75 9,519,306
2018-02-08 $19.91 $20.13 $19.68 $19.85 $18.52 7,264,066
2018-02-07 $20.35 $20.53 $18.97 $19.86 $18.53 4,922,018
2018-02-06 $20.88 $20.98 $20.46 $20.50 $19.13 4,463,848
2018-02-05 $21.10 $21.35 $21.06 $21.07 $19.66 3,950,301
2018-02-02 $21.34 $21.41 $21.06 $21.13 $19.72 3,415,250
2018-02-01 $21.44 $21.88 $21.33 $21.64 $20.19 2,007,205
2018-01-31 $21.60 $21.73 $21.21 $21.59 $20.15 2,540,371
2018-01-30 $21.62 $21.75 $21.38 $21.45 $20.02 1,916,969
2018-01-29 $22.00 $22.08 $21.50 $21.52 $20.08 2,184,508
2018-01-26 $22.16 $22.22 $22.00 $22.16 $20.68 1,261,611
2018-01-25 $22.45 $22.49 $21.86 $21.99 $20.52 2,566,357
2018-01-24 $22.37 $22.72 $22.23 $22.32 $20.83 2,871,895
2018-01-23 $21.50 $22.10 $21.41 $22.05 $20.58 2,908,987
2018-01-22 $22.02 $22.04 $21.61 $21.70 $20.25 1,873,641
2018-01-19 $22.06 $22.29 $21.97 $22.02 $20.55 2,055,976
2018-01-18 $22.02 $22.15 $21.84 $21.94 $20.47 1,599,120
2018-01-17 $22.12 $22.32 $21.93 $21.98 $20.51 1,833,328
2018-01-16 $22.00 $22.38 $21.73 $22.23 $20.74 3,298,513
2018-01-12 $21.57 $22.04 $21.32 $21.90 $20.44 3,321,301
2018-01-11 $21.10 $21.20 $21.03 $21.13 $19.72 1,606,923
2018-01-10 $21.15 $21.40 $21.00 $21.04 $19.63 2,506,407
2018-01-09 $21.33 $21.35 $20.87 $21.05 $19.64 3,383,038
2018-01-08 $21.83 $21.95 $21.44 $21.63 $20.18 3,057,977
2018-01-05 $22.22 $22.39 $21.82 $21.95 $20.48 2,201,174
2018-01-04 $22.17 $22.31 $21.99 $22.26 $20.77 2,029,410
2018-01-03 $22.31 $22.36 $21.84 $22.15 $20.67 2,899,390
2018-01-02 $22.23 $22.52 $22.13 $22.30 $20.81 1,918,509
2017-12-29 $22.26 $22.28 $21.76 $22.13 $20.65 1,975,224
2017-12-28 $22.20 $22.29 $21.83 $22.13 $20.65 1,564,294
2017-12-27 $22.21 $22.26 $22.05 $22.14 $20.66 1,429,284
2017-12-26 $22.07 $22.30 $21.98 $22.18 $20.70 1,255,911
2017-12-22 $21.97 $22.09 $21.89 $22.03 $20.56 1,147,120
2017-12-21 $22.10 $22.18 $21.87 $22.01 $20.54 1,313,922
2017-12-20 $21.94 $22.21 $21.82 $22.09 $20.61 1,727,276
2017-12-19 $21.56 $21.95 $21.53 $21.81 $20.35 1,490,405
2017-12-18 $21.71 $21.88 $21.63 $21.76 $20.31 1,598,036
2017-12-15 $21.60 $21.83 $21.49 $21.55 $20.11 4,579,610
2017-12-14 $21.55 $21.64 $21.19 $21.49 $20.05 1,961,679
2017-12-13 $20.87 $21.70 $20.82 $21.61 $20.17 2,941,897
2017-12-12 $21.29 $21.29 $20.71 $20.88 $19.48 1,787,013
2017-12-11 $20.90 $21.66 $20.90 $21.25 $19.83 2,538,182
2017-12-08 $20.97 $21.23 $20.75 $20.99 $19.59 1,645,636
2017-12-07 $20.66 $21.27 $20.60 $20.90 $19.50 3,565,573
2017-12-06 $20.84 $21.06 $20.69 $20.88 $19.48 2,706,117
2017-12-05 $20.78 $21.06 $20.65 $20.95 $19.55 2,267,352
2017-12-04 $20.77 $21.03 $20.58 $20.96 $19.56 2,374,263
2017-12-01 $20.75 $21.16 $20.62 $20.98 $19.58 2,608,731
2017-11-30 $20.45 $21.00 $20.45 $20.88 $19.48 2,665,118
2017-11-29 $20.86 $20.91 $20.47 $20.65 $19.27 2,147,360
2017-11-28 $21.21 $21.34 $21.00 $21.04 $19.63 1,866,641
2017-11-27 $21.44 $21.51 $21.00 $21.18 $19.76 1,827,454
2017-11-24 $21.40 $21.58 $21.21 $21.24 $19.82 1,224,828
2017-11-22 $21.10 $21.38 $21.04 $21.34 $19.83 2,289,422
2017-11-21 $20.54 $21.07 $20.47 $20.94 $19.46 2,319,151
2017-11-20 $20.84 $20.90 $20.43 $20.47 $19.02 1,883,079
2017-11-17 $20.66 $21.17 $20.59 $20.92 $19.44 4,078,092
2017-11-16 $20.59 $20.62 $20.46 $20.56 $19.10 1,632,574
2017-11-15 $20.64 $20.65 $20.37 $20.59 $19.13 2,275,016
2017-11-14 $20.08 $20.65 $20.02 $20.51 $19.06 3,235,302
2017-11-13 $20.21 $20.42 $20.12 $20.21 $18.78 2,792,339
2017-11-10 $20.75 $21.12 $19.87 $20.14 $18.71 3,993,070
2017-11-09 $21.10 $21.15 $20.78 $20.91 $19.43 2,457,655
2017-11-08 $21.34 $21.47 $21.08 $21.16 $19.66 1,827,393
2017-11-07 $20.89 $21.22 $20.77 $21.16 $19.66 2,197,330
2017-11-06 $20.62 $21.10 $20.49 $21.01 $19.52 2,292,518
2017-11-03 $20.72 $20.76 $20.14 $20.47 $19.02 2,038,563
2017-11-02 $20.87 $20.98 $20.63 $20.68 $19.22 1,898,308
2017-11-01 $20.94 $21.10 $20.69 $20.73 $19.26 2,441,151
2017-10-31 $21.01 $21.14 $20.66 $20.74 $19.27 1,733,995
2017-10-30 $20.58 $21.32 $20.58 $21.21 $19.71 3,139,711
2017-10-27 $20.25 $20.76 $20.16 $20.69 $19.23 2,564,794
2017-10-26 $20.54 $20.72 $20.32 $20.36 $18.92 2,669,593
2017-10-25 $20.61 $20.75 $20.32 $20.62 $19.16 2,469,452
2017-10-24 $20.90 $20.95 $20.57 $20.60 $19.14 4,080,018
2017-10-23 $20.66 $21.09 $20.52 $20.99 $19.50 3,254,006
2017-10-20 $20.52 $20.92 $20.48 $20.91 $19.43 2,526,116
2017-10-19 $20.16 $20.68 $20.14 $20.65 $19.19 2,850,098
2017-10-18 $19.82 $20.07 $19.81 $20.00 $18.58 1,659,283
2017-10-17 $19.85 $19.96 $19.75 $19.89 $18.48 1,413,003
2017-10-16 $20.35 $20.38 $19.91 $20.00 $18.58 1,658,479
2017-10-13 $20.35 $20.45 $20.15 $20.32 $18.88 1,861,396
2017-10-12 $20.12 $20.35 $19.93 $20.24 $18.81 1,645,473
2017-10-11 $20.15 $20.28 $19.74 $20.12 $18.70 2,013,832
2017-10-10 $20.11 $20.28 $19.99 $20.07 $18.65 3,098,410
2017-10-09 $20.00 $20.04 $19.78 $20.03 $18.61 1,168,333
2017-10-06 $19.69 $19.91 $19.33 $19.91 $18.50 2,192,696
2017-10-05 $19.60 $19.87 $19.56 $19.76 $18.36 2,707,496
2017-10-04 $19.43 $19.71 $19.43 $19.68 $18.29 2,249,268
2017-10-03 $19.39 $19.49 $19.31 $19.44 $18.06 2,265,466
2017-10-02 $19.05 $19.39 $19.04 $19.35 $17.98 2,274,174
2017-09-29 $19.28 $19.40 $19.08 $19.09 $17.74 2,125,607
2017-09-28 $19.11 $19.32 $19.09 $19.24 $17.88 1,659,030
2017-09-27 $19.03 $19.19 $19.00 $19.13 $17.78 2,740,557
2017-09-26 $19.12 $19.26 $19.09 $19.11 $17.76 2,037,538
2017-09-25 $19.15 $19.43 $19.08 $19.26 $17.90 2,154,414
2017-09-22 $19.17 $19.24 $19.09 $19.23 $17.87 1,559,705
2017-09-21 $18.82 $19.25 $18.77 $19.07 $17.72 2,005,164
2017-09-20 $19.48 $19.69 $18.88 $19.07 $17.72 2,901,607
2017-09-19 $19.40 $19.60 $19.30 $19.42 $18.05 2,046,950
2017-09-18 $19.32 $19.39 $18.96 $19.28 $17.91 3,431,823
2017-09-15 $19.91 $19.91 $19.44 $19.59 $18.20 3,571,860
2017-09-14 $19.90 $19.94 $19.67 $19.84 $18.44 2,129,081
2017-09-13 $20.62 $20.65 $19.93 $19.97 $18.56 2,715,721
2017-09-12 $20.42 $20.75 $20.40 $20.68 $19.22 2,118,331
2017-09-11 $20.46 $20.75 $20.41 $20.52 $19.07 2,592,942
2017-09-08 $20.97 $20.98 $20.50 $20.76 $19.29 2,301,225
2017-09-07 $20.81 $21.03 $20.73 $21.01 $19.52 1,750,116
2017-09-06 $20.83 $21.20 $20.59 $20.63 $19.17 2,199,011
2017-09-05 $21.14 $21.20 $20.59 $20.94 $19.46 3,606,205
2017-09-01 $20.94 $21.02 $20.64 $20.96 $19.48 2,543,763
2017-08-31 $20.56 $20.81 $20.49 $20.78 $19.31 2,583,417
2017-08-30 $20.48 $20.68 $20.48 $20.54 $19.09 3,148,989
2017-08-29 $20.46 $20.97 $20.43 $20.66 $19.20 4,433,309
2017-08-28 $19.64 $20.27 $19.50 $20.27 $18.83 3,995,159
2017-08-25 $19.32 $19.70 $19.27 $19.57 $18.18 2,165,396
2017-08-24 $18.96 $19.26 $18.95 $19.24 $17.88 1,576,493
2017-08-23 $18.85 $19.06 $18.85 $19.06 $17.71 1,515,788
2017-08-22 $19.17 $19.24 $18.84 $18.91 $17.48 1,679,031
2017-08-21 $19.00 $19.22 $18.92 $19.22 $17.77 1,904,777
2017-08-18 $19.11 $19.22 $18.90 $18.90 $17.47 3,721,672
2017-08-17 $18.98 $19.03 $18.77 $18.91 $17.48 2,192,529
2017-08-16 $18.66 $19.09 $18.42 $18.95 $17.52 2,852,815
2017-08-15 $18.65 $18.81 $18.32 $18.34 $16.95 3,402,678
2017-08-14 $18.88 $19.06 $18.77 $18.95 $17.52 2,621,501
2017-08-11 $19.84 $20.16 $18.72 $19.04 $17.60 7,743,137
2017-08-10 $20.10 $20.25 $19.71 $19.94 $18.43 4,372,706
2017-08-09 $19.85 $19.99 $19.62 $19.87 $18.37 2,136,160
2017-08-08 $19.60 $19.65 $19.35 $19.60 $18.12 3,544,767
2017-08-07 $19.56 $19.60 $19.45 $19.51 $18.03 2,009,012
2017-08-04 $19.74 $19.79 $19.43 $19.56 $18.08 3,224,484
2017-08-03 $19.96 $20.13 $19.82 $19.92 $18.41 1,804,138
2017-08-02 $20.03 $20.24 $19.96 $19.99 $18.48 1,776,154
2017-08-01 $20.21 $20.38 $19.93 $20.17 $18.64 1,595,380
2017-07-31 $20.46 $20.61 $20.27 $20.31 $18.77 2,099,376
2017-07-28 $20.32 $20.61 $20.11 $20.51 $18.96 2,355,343
2017-07-27 $20.45 $20.48 $20.01 $20.17 $18.64 3,150,283
2017-07-26 $19.54 $20.35 $19.31 $20.26 $18.73 3,038,587
2017-07-25 $19.61 $19.94 $19.48 $19.64 $18.15 2,871,691
2017-07-24 $20.02 $20.10 $19.56 $19.63 $18.15 1,800,678
2017-07-21 $20.18 $20.27 $19.80 $20.00 $18.49 1,685,687
2017-07-20 $19.49 $20.15 $19.45 $20.00 $18.49 2,255,738
2017-07-19 $19.53 $19.70 $19.47 $19.56 $18.08 2,819,764
2017-07-18 $19.78 $19.79 $19.42 $19.53 $18.05 1,647,120
2017-07-17 $19.65 $19.80 $19.54 $19.57 $18.09 1,935,072
2017-07-14 $19.54 $19.64 $19.40 $19.46 $17.99 2,970,055
2017-07-13 $19.45 $19.61 $19.06 $19.19 $17.74 2,239,580
2017-07-12 $19.65 $19.93 $19.46 $19.47 $18.00 2,440,102
2017-07-11 $19.35 $19.57 $19.07 $19.53 $18.05 2,097,626
2017-07-10 $18.84 $19.48 $18.77 $19.42 $17.95 3,040,528
2017-07-07 $19.20 $19.28 $18.86 $18.97 $17.53 4,199,337
2017-07-06 $19.41 $19.45 $19.14 $19.27 $17.81 2,521,621
2017-07-05 $19.08 $19.49 $18.95 $19.44 $17.97 2,884,728
2017-07-03 $19.45 $19.66 $19.17 $19.35 $17.89 1,637,497
2017-06-30 $19.78 $19.91 $19.71 $19.89 $18.39 2,249,634
2017-06-29 $20.11 $20.14 $19.72 $19.80 $18.30 2,902,589
2017-06-28 $20.30 $20.43 $19.96 $20.38 $18.84 1,553,269
2017-06-27 $20.23 $20.34 $20.14 $20.16 $18.63 4,368,143
2017-06-26 $20.09 $20.29 $20.02 $20.14 $18.62 1,316,652
2017-06-23 $19.97 $20.23 $19.87 $20.22 $18.69 1,687,578
2017-06-22 $19.81 $19.99 $19.71 $19.93 $18.42 1,784,913
2017-06-21 $19.09 $19.60 $19.08 $19.60 $18.12 1,391,690
2017-06-20 $19.11 $19.15 $18.98 $19.08 $17.64 1,517,814
2017-06-19 $18.98 $19.37 $18.98 $19.21 $17.76 1,560,236
2017-06-16 $19.08 $19.27 $19.02 $19.12 $17.67 2,911,115
2017-06-15 $19.14 $19.33 $18.92 $19.05 $17.61 2,501,007
2017-06-14 $20.19 $20.40 $19.23 $19.33 $17.87 3,349,783
2017-06-13 $19.90 $20.00 $19.63 $19.96 $18.45 1,963,693
2017-06-12 $20.00 $20.30 $19.88 $19.91 $18.40 2,099,164
2017-06-09 $20.35 $20.49 $20.00 $20.09 $18.57 1,723,304
2017-06-08 $20.44 $20.64 $20.22 $20.61 $19.05 1,586,815
2017-06-07 $20.64 $20.99 $20.51 $20.70 $19.13 1,682,301
2017-06-06 $20.31 $20.87 $20.23 $20.85 $19.27 2,746,565
2017-06-05 $20.46 $20.47 $19.84 $20.03 $18.51 1,620,838
2017-06-02 $20.48 $20.72 $20.37 $20.38 $18.84 2,012,835
2017-06-01 $20.37 $20.50 $20.25 $20.30 $18.76 1,431,738
2017-05-31 $20.69 $20.89 $20.35 $20.51 $18.96 2,066,099
2017-05-30 $20.55 $20.96 $20.47 $20.82 $19.24 1,411,110
2017-05-26 $20.88 $21.03 $20.59 $20.89 $19.31 1,883,351
2017-05-25 $20.66 $20.70 $20.31 $20.61 $19.05 1,794,391
2017-05-24 $20.45 $20.81 $20.27 $20.77 $19.20 2,551,683
2017-05-23 $21.25 $21.34 $20.47 $20.49 $18.94 2,476,192
2017-05-22 $21.15 $21.73 $21.15 $21.36 $19.68 1,759,528
2017-05-19 $21.18 $21.22 $20.97 $21.08 $19.42 2,114,240
2017-05-18 $21.10 $21.20 $20.61 $20.99 $19.34 2,226,620
2017-05-17 $22.00 $22.00 $21.27 $21.39 $19.70 3,270,529
2017-05-16 $20.80 $21.50 $20.75 $21.47 $19.78 1,575,672
2017-05-15 $21.02 $21.09 $20.57 $20.91 $19.26 3,453,894
2017-05-12 $20.18 $20.65 $20.16 $20.65 $19.02 4,507,245
2017-05-11 $19.59 $20.02 $19.47 $20.02 $18.44 4,642,103
2017-05-10 $19.43 $19.85 $19.33 $19.54 $18.00 3,435,275
2017-05-09 $19.34 $19.77 $18.93 $19.26 $17.74 4,206,886
2017-05-08 $19.56 $19.58 $19.28 $19.56 $18.02 2,119,126
2017-05-05 $19.03 $19.68 $19.00 $19.48 $17.95 2,963,864
2017-05-04 $19.23 $19.28 $18.75 $18.93 $17.44 4,682,596
2017-05-03 $19.67 $19.95 $19.41 $19.46 $17.93 3,894,988
2017-05-02 $19.45 $19.87 $19.44 $19.76 $18.20 3,472,251
2017-05-01 $19.86 $20.03 $19.45 $19.59 $18.05 3,442,453
2017-04-28 $19.96 $20.15 $19.83 $19.97 $18.40 4,463,067
2017-04-27 $20.28 $20.33 $19.77 $19.92 $18.35 5,002,753
2017-04-26 $20.07 $20.42 $19.80 $20.36 $18.76 4,602,349
2017-04-25 $20.76 $20.88 $19.76 $20.15 $18.56 7,004,776
2017-04-24 $20.78 $21.25 $20.72 $20.97 $19.32 3,786,117
2017-04-21 $21.37 $21.39 $21.01 $21.09 $19.43 3,948,038
2017-04-20 $21.12 $21.49 $21.00 $21.25 $19.58 3,342,739
2017-04-19 $21.62 $21.71 $21.01 $21.21 $19.54 4,130,834
2017-04-18 $21.87 $21.97 $21.54 $21.90 $20.17 3,814,498
2017-04-17 $21.90 $22.28 $21.89 $22.00 $20.27 2,860,330
2017-04-13 $22.00 $22.11 $21.65 $21.84 $20.12 3,221,993
2017-04-12 $21.86 $21.99 $21.58 $21.87 $20.15 2,567,766
2017-04-11 $21.32 $22.06 $21.17 $21.77 $20.05 6,251,484
2017-04-10 $20.82 $21.21 $20.56 $21.08 $19.42 2,647,909
2017-04-07 $21.61 $21.61 $20.69 $20.94 $19.29 4,623,893
2017-04-06 $21.22 $21.34 $21.07 $21.30 $19.62 1,961,300
2017-04-05 $20.91 $21.49 $20.91 $21.24 $19.57 3,904,769
2017-04-04 $21.23 $21.39 $21.11 $21.29 $19.61 2,192,390
2017-04-03 $20.72 $21.17 $20.71 $21.16 $19.49 2,675,893
2017-03-31 $20.34 $21.16 $20.22 $20.84 $19.13 4,090,708
2017-03-30 $20.37 $20.53 $20.20 $20.31 $18.65 2,583,219
2017-03-29 $20.68 $20.78 $20.42 $20.50 $18.82 3,501,495
2017-03-28 $21.01 $21.25 $20.54 $20.72 $19.02 5,866,551
2017-03-27 $21.02 $21.20 $20.66 $21.03 $19.31 4,715,774
2017-03-24 $20.49 $20.79 $20.38 $20.54 $18.86 3,718,620
2017-03-23 $21.39 $21.56 $20.21 $20.61 $18.92 7,780,138
2017-03-22 $20.01 $21.68 $19.92 $21.41 $19.66 11,284,031
2017-03-21 $20.07 $20.15 $19.78 $19.93 $18.30 4,516,583
2017-03-20 $19.97 $20.11 $19.72 $20.02 $18.38 3,069,062
2017-03-17 $20.05 $20.34 $19.74 $19.90 $18.27 4,988,996
2017-03-16 $20.60 $20.63 $20.00 $20.07 $18.43 3,654,543
2017-03-15 $19.16 $20.23 $19.00 $20.13 $18.48 6,296,074
2017-03-14 $19.36 $19.60 $18.89 $18.99 $17.44 4,138,774
2017-03-13 $19.40 $19.50 $19.20 $19.45 $17.86 2,418,900
2017-03-10 $18.89 $19.36 $18.69 $19.30 $17.72 4,237,519
2017-03-09 $18.90 $19.19 $18.68 $18.77 $17.23 2,885,473
2017-03-08 $18.81 $19.08 $18.69 $18.91 $17.36 3,247,454
2017-03-07 $19.04 $19.18 $18.81 $19.11 $17.55 4,301,397
2017-03-06 $19.30 $19.34 $19.01 $19.26 $17.68 3,192,585
2017-03-03 $19.09 $19.61 $18.96 $19.44 $17.85 5,838,253
2017-03-02 $19.46 $19.60 $19.10 $19.22 $17.65 5,233,777
2017-03-01 $19.24 $19.95 $19.08 $19.75 $18.13 4,161,889
2017-02-28 $19.84 $20.20 $19.29 $19.55 $17.95 6,573,982
2017-02-27 $21.11 $21.32 $19.52 $19.66 $18.05 8,137,368
2017-02-24 $21.77 $21.84 $21.02 $21.15 $19.42 4,230,877
2017-02-23 $21.69 $21.78 $21.45 $21.51 $19.75 3,517,571
2017-02-22 $21.20 $21.76 $20.88 $21.32 $19.58 4,404,752
2017-02-21 $21.19 $21.44 $20.55 $21.36 $19.61 4,814,243
2017-02-17 $21.81 $21.98 $21.46 $21.53 $19.77 3,586,632
2017-02-16 $22.17 $22.27 $21.79 $21.82 $20.03 6,014,969
2017-02-15 $22.00 $22.21 $21.85 $22.18 $20.36 4,152,730
2017-02-14 $22.38 $22.41 $21.88 $22.23 $20.41 3,974,726
2017-02-13 $22.06 $22.26 $21.97 $22.19 $20.37 3,453,264
2017-02-10 $21.83 $22.40 $21.80 $22.29 $20.47 3,563,826
2017-02-09 $22.82 $22.82 $21.74 $22.02 $20.22 5,290,553
2017-02-08 $22.89 $23.06 $22.65 $22.82 $20.95 3,613,565
2017-02-07 $22.54 $22.93 $22.38 $22.69 $20.83 3,506,553
2017-02-06 $22.57 $22.70 $22.02 $22.70 $20.84 4,183,880
2017-02-03 $22.16 $22.43 $22.06 $22.21 $20.39 2,826,990
2017-02-02 $22.64 $22.68 $22.12 $22.21 $20.39 4,358,594
2017-02-01 $21.92 $22.19 $21.66 $22.13 $20.32 3,558,133
2017-01-31 $21.83 $22.34 $21.75 $22.13 $20.32 5,301,702
2017-01-30 $21.58 $21.59 $21.10 $21.23 $19.49 3,235,424
2017-01-27 $20.88 $21.48 $20.82 $21.42 $19.67 3,904,238
2017-01-26 $21.20 $21.41 $20.87 $20.95 $19.24 5,349,667
2017-01-25 $21.53 $21.78 $21.29 $21.72 $19.94 3,817,101
2017-01-24 $21.86 $22.20 $21.53 $21.86 $20.07 5,007,325
2017-01-23 $21.52 $21.92 $21.36 $21.88 $20.09 4,085,453
2017-01-20 $20.94 $21.46 $20.85 $21.22 $19.48 4,457,426
2017-01-19 $20.32 $21.00 $20.31 $20.84 $19.13 3,418,488
2017-01-18 $20.73 $21.19 $20.33 $20.61 $18.92 4,823,320
2017-01-17 $21.06 $21.15 $20.54 $20.78 $19.08 4,641,352
2017-01-13 $19.99 $20.53 $19.68 $20.47 $18.79 4,014,004
2017-01-12 $20.76 $20.79 $19.90 $20.11 $18.46 5,212,015
2017-01-11 $20.24 $20.54 $19.63 $20.28 $18.62 5,407,652
2017-01-10 $20.37 $20.78 $20.02 $20.41 $18.74 4,575,380
2017-01-09 $20.73 $20.78 $20.12 $20.27 $18.61 5,213,089
2017-01-06 $20.56 $20.87 $19.93 $20.30 $18.64 5,268,319
2017-01-05 $20.33 $21.06 $20.33 $20.92 $19.21 6,673,198
2017-01-04 $20.12 $20.17 $19.55 $19.94 $18.31 4,067,036
2017-01-03 $19.36 $19.87 $19.27 $19.82 $18.20 6,033,838
2016-12-30 $20.29 $20.89 $19.28 $19.32 $17.74 8,696,091
2016-12-29 $18.81 $20.26 $18.70 $20.22 $18.57 8,988,937
2016-12-28 $17.85 $18.53 $17.82 $18.48 $16.97 4,991,464
2016-12-27 $17.73 $18.01 $17.67 $17.95 $16.48 2,913,145
2016-12-23 $17.37 $17.69 $17.35 $17.55 $16.11 2,852,758
2016-12-22 $17.24 $17.62 $17.23 $17.34 $15.92 3,188,482
2016-12-21 $17.51 $17.60 $17.31 $17.43 $16.00 3,405,369
2016-12-20 $17.05 $17.52 $16.96 $17.49 $16.06 4,661,126
2016-12-19 $17.40 $17.77 $17.25 $17.51 $16.08 3,855,846
2016-12-16 $17.18 $17.73 $17.12 $17.36 $15.94 8,146,210
2016-12-15 $17.93 $18.10 $16.94 $17.04 $15.65 14,057,047
2016-12-14 $19.42 $19.61 $18.62 $18.68 $17.15 7,542,388
2016-12-13 $18.80 $19.35 $18.77 $19.26 $17.68 4,247,477
2016-12-12 $18.78 $19.07 $18.49 $18.82 $17.28 4,287,498
2016-12-09 $18.92 $19.10 $18.41 $18.56 $17.04 4,990,674
2016-12-08 $19.04 $19.15 $18.66 $19.03 $17.47 3,947,626
2016-12-07 $19.40 $19.47 $18.84 $19.11 $17.55 5,771,599
2016-12-06 $18.81 $19.60 $18.78 $19.03 $17.47 4,534,988
2016-12-05 $18.40 $18.94 $18.00 $18.85 $17.31 4,835,721
2016-12-02 $18.35 $19.00 $18.26 $18.69 $17.16 5,272,670
2016-12-01 $18.08 $18.57 $17.61 $18.10 $16.62 6,123,187
2016-11-30 $18.47 $18.57 $18.04 $18.23 $16.74 4,679,714
2016-11-29 $18.27 $18.83 $18.20 $18.68 $17.15 3,641,706
2016-11-28 $18.33 $18.87 $18.09 $18.82 $17.28 4,590,481
2016-11-25 $18.34 $18.41 $17.95 $18.07 $16.59 4,475,506
2016-11-23 $18.33 $18.39 $17.98 $18.32 $16.82 5,628,270
2016-11-22 $18.95 $19.18 $18.63 $19.13 $17.56 4,769,443
2016-11-21 $18.97 $19.04 $18.58 $18.82 $17.28 4,125,407
2016-11-18 $18.96 $19.29 $18.39 $18.72 $17.13 5,146,148
2016-11-17 $19.94 $20.15 $18.83 $19.18 $17.55 6,994,512
2016-11-16 $19.66 $19.96 $19.35 $19.81 $18.13 5,691,479
2016-11-15 $18.52 $19.84 $18.35 $19.68 $18.01 9,891,496
2016-11-14 $17.54 $18.69 $17.16 $18.37 $16.81 8,432,493
2016-11-11 $20.24 $20.51 $17.78 $17.92 $16.40 12,232,720
2016-11-10 $23.59 $23.80 $19.96 $20.01 $18.31 13,546,733
2016-11-09 $24.97 $24.97 $23.42 $24.08 $22.04 7,493,740
2016-11-08 $23.47 $24.26 $23.22 $23.56 $21.56 4,408,480
2016-11-07 $23.18 $23.47 $22.69 $23.34 $21.36 4,118,497
2016-11-04 $24.38 $24.50 $23.37 $23.80 $21.78 5,256,249
2016-11-03 $23.73 $24.56 $23.70 $24.42 $22.35 3,899,430
2016-11-02 $24.88 $25.27 $23.78 $24.00 $21.97 6,608,731
2016-11-01 $24.79 $24.94 $24.34 $24.35 $22.29 5,120,122
2016-10-31 $23.51 $24.16 $23.27 $24.11 $22.07 3,504,191
2016-10-28 $23.30 $23.84 $23.04 $23.44 $21.45 4,349,866
2016-10-27 $24.02 $24.14 $23.19 $23.42 $21.44 3,525,185
2016-10-26 $24.27 $24.38 $23.74 $23.95 $21.92 3,201,147
2016-10-25 $24.04 $24.55 $23.86 $24.29 $22.23 3,749,727
2016-10-24 $24.56 $24.61 $23.55 $23.85 $21.83 4,065,295
2016-10-21 $24.58 $24.60 $24.18 $24.33 $22.27 2,513,873
2016-10-20 $24.32 $24.46 $23.98 $24.41 $22.34 3,268,057
2016-10-19 $24.55 $24.69 $23.98 $24.36 $22.30 6,627,193
2016-10-18 $23.65 $24.10 $23.20 $24.08 $22.04 5,427,258
2016-10-17 $22.93 $23.25 $22.89 $23.15 $21.19 2,685,776
2016-10-14 $22.86 $23.48 $22.77 $22.86 $20.92 3,377,257
2016-10-13 $22.86 $23.65 $22.63 $23.11 $21.15 4,399,132
2016-10-12 $22.83 $23.33 $22.50 $23.05 $21.10 4,206,703
2016-10-11 $22.62 $23.07 $22.36 $22.57 $20.66 4,885,875
2016-10-10 $22.90 $23.16 $22.68 $22.86 $20.92 3,478,463
2016-10-07 $23.41 $23.59 $22.12 $22.58 $20.67 6,979,185
2016-10-06 $22.57 $23.09 $22.39 $22.80 $20.87 6,298,013
2016-10-05 $23.92 $23.92 $22.69 $23.24 $21.27 6,458,043
2016-10-04 $25.35 $25.35 $23.51 $23.56 $21.56 10,761,309
2016-10-03 $26.95 $27.23 $25.95 $26.27 $24.04 4,127,066
2016-09-30 $28.14 $28.29 $27.01 $27.03 $24.74 4,555,818
2016-09-29 $27.71 $28.00 $27.28 $27.65 $25.31 3,592,080
2016-09-28 $27.25 $28.04 $26.85 $27.84 $25.48 4,298,959
2016-09-27 $27.27 $27.47 $26.90 $27.25 $24.94 3,299,643
2016-09-26 $28.18 $28.19 $27.51 $27.54 $25.21 3,283,786
2016-09-23 $28.53 $28.68 $27.63 $27.82 $25.46 3,748,886
2016-09-22 $29.31 $29.53 $28.38 $28.69 $26.26 6,115,964
2016-09-21 $27.33 $28.92 $27.23 $28.86 $26.41 7,376,919
2016-09-20 $26.97 $27.01 $26.51 $26.77 $24.50 3,970,851
2016-09-19 $26.99 $27.23 $26.76 $26.91 $24.63 4,114,282
2016-09-16 $26.63 $27.11 $26.16 $26.60 $24.35 6,792,950
2016-09-15 $26.77 $27.38 $26.41 $26.98 $24.69 4,292,795
2016-09-14 $26.91 $27.48 $26.59 $26.89 $24.61 5,032,392
2016-09-13 $27.56 $27.68 $26.41 $26.70 $24.44 6,434,052
2016-09-12 $26.54 $28.15 $26.41 $27.94 $25.57 8,013,025
2016-09-09 $28.50 $28.59 $27.16 $27.31 $25.00 6,510,042
2016-09-08 $29.21 $29.46 $28.71 $28.90 $26.45 4,364,331
2016-09-07 $28.84 $29.32 $28.30 $29.25 $26.77 5,997,732
2016-09-06 $28.26 $28.90 $27.61 $28.87 $26.42 7,334,033
2016-09-02 $27.09 $27.49 $26.68 $27.44 $25.11 7,447,561
2016-09-01 $25.10 $26.45 $24.88 $26.24 $24.02 7,544,922
2016-08-31 $25.20 $25.56 $24.75 $25.33 $23.18 6,951,107
2016-08-30 $26.64 $26.81 $25.28 $25.60 $23.43 6,488,803
2016-08-29 $26.25 $27.11 $26.17 $26.82 $24.55 4,644,946
2016-08-26 $27.10 $27.80 $26.18 $26.56 $24.31 9,518,387
2016-08-25 $26.04 $27.14 $25.64 $26.70 $24.44 7,848,002
2016-08-24 $28.01 $28.01 $26.12 $26.19 $23.97 10,786,510
2016-08-23 $29.16 $29.24 $28.44 $28.49 $26.08 4,082,246
2016-08-22 $28.65 $28.96 $28.19 $28.86 $26.41 7,577,261
2016-08-19 $29.95 $30.18 $29.20 $29.27 $26.74 6,186,747
2016-08-18 $30.51 $30.72 $30.11 $30.59 $27.95 4,033,702
2016-08-17 $30.57 $30.58 $29.48 $30.32 $27.70 6,636,826
2016-08-16 $30.90 $31.09 $30.60 $30.88 $28.21 4,196,126
2016-08-15 $30.50 $30.98 $30.40 $30.75 $28.10 5,749,745
2016-08-12 $31.07 $31.13 $30.28 $30.47 $27.84 4,905,574
2016-08-11 $30.20 $31.35 $30.02 $30.57 $27.93 7,036,682
2016-08-10 $30.52 $30.85 $29.98 $30.17 $27.57 6,674,354
2016-08-09 $29.34 $29.83 $29.31 $29.75 $27.18 3,370,602
2016-08-08 $28.80 $29.46 $28.77 $29.22 $26.70 4,422,612
2016-08-05 $28.47 $28.90 $28.36 $28.81 $26.32 5,815,922
2016-08-04 $29.08 $29.30 $28.98 $29.16 $26.64 4,373,055
2016-08-03 $29.21 $29.25 $28.61 $29.04 $26.53 6,172,302
2016-08-02 $28.86 $29.59 $28.82 $29.23 $26.71 6,628,019
2016-08-01 $28.01 $28.69 $27.88 $28.59 $26.12 6,102,272
2016-07-29 $27.43 $28.08 $27.17 $27.87 $25.46 6,004,250
2016-07-28 $27.09 $27.33 $26.53 $27.10 $24.76 5,423,757
2016-07-27 $26.07 $27.07 $25.56 $26.94 $24.61 8,197,195
2016-07-26 $25.65 $25.99 $25.29 $25.81 $23.58 4,541,486
2016-07-25 $25.83 $25.84 $24.81 $25.46 $23.26 5,437,338
2016-07-22 $25.92 $26.18 $25.82 $26.15 $23.89 3,389,918
2016-07-21 $25.50 $26.18 $25.35 $26.13 $23.87 5,062,109
2016-07-20 $25.71 $25.90 $25.24 $25.46 $23.26 7,259,788
2016-07-19 $26.27 $26.56 $26.13 $26.37 $24.09 3,783,745
2016-07-18 $25.84 $26.44 $25.83 $26.39 $24.11 4,368,278
2016-07-15 $25.88 $26.33 $25.80 $26.02 $23.77 3,460,731
2016-07-14 $25.44 $26.38 $25.22 $26.26 $23.99 5,335,764
2016-07-13 $25.81 $26.36 $25.70 $26.18 $23.92 4,643,296
2016-07-12 $26.35 $26.39 $25.30 $25.41 $23.22 7,735,154
2016-07-11 $25.59 $26.41 $25.56 $26.38 $24.10 7,579,045
2016-07-08 $24.86 $25.90 $24.78 $25.79 $23.56 7,154,615
2016-07-07 $25.21 $25.28 $24.43 $24.90 $22.75 8,698,696
2016-07-06 $24.88 $25.62 $24.63 $25.61 $23.40 9,170,432
2016-07-05 $25.15 $25.23 $24.17 $24.65 $22.52 10,813,425
2016-07-01 $24.04 $24.95 $24.04 $24.78 $22.64 8,339,249
2016-06-30 $23.21 $23.68 $22.77 $23.53 $21.50 5,633,851
2016-06-29 $22.45 $23.18 $22.29 $22.82 $20.85 8,979,482
2016-06-28 $21.64 $22.42 $21.54 $21.89 $20.00 6,772,422
2016-06-27 $21.51 $22.01 $21.34 $22.01 $20.11 9,065,113
2016-06-24 $21.75 $21.85 $20.89 $21.29 $19.45 8,117,277
2016-06-23 $20.77 $21.03 $20.66 $20.83 $19.03 3,789,332
2016-06-22 $20.86 $20.97 $20.55 $20.85 $19.05 4,582,679
2016-06-21 $20.85 $21.04 $20.62 $20.82 $19.02 4,497,223
2016-06-20 $20.39 $21.23 $20.37 $21.19 $19.36 6,104,416
2016-06-17 $21.13 $21.51 $20.63 $20.92 $19.11 7,719,453
2016-06-16 $21.61 $21.64 $20.64 $20.78 $18.99 7,956,986
2016-06-15 $20.34 $21.29 $20.27 $21.04 $19.22 5,838,012
2016-06-14 $21.15 $21.28 $19.91 $20.32 $18.57 7,220,519
2016-06-13 $21.71 $21.81 $20.91 $21.15 $19.32 5,240,144
2016-06-10 $21.52 $21.85 $21.04 $21.21 $19.38 6,667,522
2016-06-09 $21.15 $21.59 $21.04 $21.29 $19.45 5,457,925
2016-06-08 $21.78 $22.19 $21.05 $21.10 $19.28 8,091,496
2016-06-07 $20.33 $20.97 $20.29 $20.80 $19.00 3,738,103
2016-06-06 $20.45 $20.76 $20.08 $20.68 $18.89 5,902,903
2016-06-03 $19.71 $20.43 $19.67 $20.39 $18.63 7,880,769
2016-06-02 $18.66 $18.90 $18.30 $18.73 $17.11 3,365,080
2016-06-01 $18.62 $18.80 $18.25 $18.57 $16.97 3,611,133
2016-05-31 $18.13 $18.91 $18.06 $18.62 $17.01 4,838,402
2016-05-27 $18.63 $18.75 $18.08 $18.20 $16.63 4,635,037
2016-05-26 $19.23 $19.41 $18.62 $18.84 $17.21 3,863,875
2016-05-25 $18.25 $18.84 $17.87 $18.78 $17.16 5,965,145
2016-05-24 $18.84 $18.96 $18.33 $18.35 $16.77 5,448,563
2016-05-23 $18.71 $19.38 $18.62 $19.05 $17.41 4,315,008
2016-05-20 $19.25 $19.37 $18.65 $19.13 $17.48 4,685,961
2016-05-19 $18.18 $19.24 $18.08 $19.08 $17.43 7,287,444
2016-05-18 $19.63 $20.04 $18.62 $18.68 $17.07 7,140,530
2016-05-17 $19.55 $20.45 $19.30 $20.19 $18.45 6,023,718
2016-05-16 $19.63 $19.91 $19.30 $19.49 $17.76 4,674,692
2016-05-13 $18.93 $19.52 $18.82 $19.21 $17.51 4,920,001
2016-05-12 $19.54 $19.62 $18.76 $18.92 $17.24 4,580,485
2016-05-11 $18.86 $19.32 $18.47 $19.28 $17.57 7,747,687
2016-05-10 $18.24 $18.52 $17.93 $18.41 $16.78 4,927,925
2016-05-09 $18.85 $18.92 $18.02 $18.20 $16.59 6,872,493
2016-05-06 $19.35 $19.75 $19.24 $19.50 $17.77 5,709,777
2016-05-05 $19.16 $19.29 $18.60 $18.98 $17.30 5,833,762
2016-05-04 $19.20 $19.75 $18.57 $18.80 $17.13 7,967,468
2016-05-03 $20.22 $20.46 $19.27 $19.48 $17.75 8,536,138
2016-05-02 $21.08 $21.14 $19.98 $20.24 $18.45 9,590,101
2016-04-29 $20.25 $21.00 $20.18 $20.95 $19.09 12,283,052
2016-04-28 $19.05 $19.99 $18.92 $19.87 $18.11 8,644,450
2016-04-27 $18.89 $18.96 $18.33 $18.84 $17.17 4,836,232
2016-04-26 $18.55 $18.73 $18.35 $18.70 $17.04 4,896,018
2016-04-25 $18.45 $18.56 $18.17 $18.33 $16.71 5,156,453
2016-04-22 $19.13 $19.43 $18.25 $18.39 $16.76 6,858,506
2016-04-21 $19.53 $19.80 $18.87 $19.07 $17.38 9,865,827
2016-04-20 $18.86 $19.55 $18.66 $19.05 $17.36 13,979,091
2016-04-19 $17.78 $18.60 $17.77 $18.49 $16.85 12,284,936
2016-04-18 $17.02 $17.10 $16.72 $16.93 $15.43 5,139,724
2016-04-15 $16.84 $17.13 $16.64 $17.05 $15.54 6,530,231
2016-04-14 $17.47 $17.52 $16.53 $16.80 $15.31 8,506,210
2016-04-13 $17.70 $17.95 $17.47 $17.50 $15.95 5,694,764
2016-04-12 $17.45 $17.95 $17.27 $17.80 $16.22 10,703,985
2016-04-11 $16.87 $17.41 $16.83 $17.23 $15.70 9,184,525
2016-04-08 $16.50 $16.70 $16.44 $16.50 $15.04 7,514,274
2016-04-07 $16.55 $16.61 $16.24 $16.36 $14.91 7,116,727
2016-04-06 $16.02 $16.38 $15.91 $16.31 $14.87 4,936,385
2016-04-05 $16.00 $16.33 $15.80 $16.21 $14.77 5,588,660
2016-04-04 $16.48 $16.48 $15.70 $15.74 $14.35 6,009,331
2016-04-01 $16.19 $16.48 $15.85 $16.41 $14.96 8,493,862
2016-03-31 $17.11 $17.26 $16.51 $16.58 $15.11 21,175,768
2016-03-30 $17.73 $17.97 $17.41 $17.64 $16.08 3,531,609
2016-03-29 $17.22 $17.89 $16.98 $17.78 $16.20 4,232,706
2016-03-28 $17.36 $17.39 $16.92 $17.24 $15.67 2,896,711
2016-03-24 $17.21 $17.55 $17.03 $17.23 $15.66 4,030,002
2016-03-23 $17.39 $17.77 $16.85 $17.13 $15.57 6,915,263
2016-03-22 $18.02 $18.30 $17.60 $17.89 $16.26 4,883,634
2016-03-21 $17.69 $18.04 $17.47 $17.81 $16.19 3,883,598
2016-03-18 $17.91 $18.40 $17.69 $17.78 $16.16 5,289,205
2016-03-17 $18.09 $18.50 $17.50 $17.72 $16.10 8,059,760
2016-03-16 $16.74 $17.88 $16.43 $17.80 $16.18 6,177,785
2016-03-15 $16.67 $16.92 $16.36 $16.87 $15.33 3,317,974
2016-03-14 $17.23 $17.40 $16.71 $16.79 $15.26 4,480,929
2016-03-11 $17.32 $17.48 $16.92 $17.01 $15.46 3,893,461
2016-03-10 $16.68 $17.35 $16.61 $17.19 $15.62 5,853,911
2016-03-09 $16.02 $16.63 $15.86 $16.48 $14.98 4,446,024
2016-03-08 $17.16 $17.25 $16.26 $16.42 $14.92 5,471,591
2016-03-07 $16.65 $17.37 $16.65 $16.93 $15.39 6,106,439
2016-03-04 $16.27 $17.73 $16.22 $16.47 $14.97 11,503,078
2016-03-03 $15.51 $16.29 $15.49 $16.11 $14.64 5,478,994
2016-03-02 $15.27 $15.58 $15.07 $15.49 $14.08 3,371,427
2016-03-01 $15.92 $15.92 $14.98 $15.17 $13.79 5,119,804
2016-02-29 $15.50 $15.86 $15.47 $15.73 $14.30 3,688,288
2016-02-26 $15.54 $15.94 $15.25 $15.41 $14.01 6,035,934
2016-02-25 $15.66 $15.97 $15.44 $15.87 $14.42 3,669,064
2016-02-24 $16.14 $16.32 $15.62 $15.81 $14.37 5,900,030
2016-02-23 $15.83 $16.06 $15.51 $15.72 $14.29 3,930,973
2016-02-22 $15.26 $15.83 $15.10 $15.61 $14.19 4,576,359
2016-02-19 $15.75 $16.21 $15.52 $15.55 $14.13 4,992,828
2016-02-18 $14.94 $16.00 $14.89 $15.81 $14.37 7,392,050
2016-02-17 $14.90 $15.29 $14.74 $15.05 $13.68 5,340,347
2016-02-16 $14.68 $15.16 $14.50 $14.72 $13.38 5,989,349
2016-02-12 $14.66 $15.36 $14.36 $15.24 $13.85 6,348,591
2016-02-11 $14.97 $15.25 $14.48 $14.84 $13.49 9,484,731
2016-02-10 $14.00 $14.26 $13.50 $14.13 $12.84 6,035,993
2016-02-09 $14.87 $14.88 $13.87 $14.16 $12.87 7,504,066
2016-02-08 $14.64 $15.04 $14.60 $14.69 $13.35 9,067,318
2016-02-05 $13.13 $14.17 $12.98 $14.12 $12.83 7,015,934
2016-02-04 $13.25 $13.72 $13.20 $13.41 $12.19 6,792,090
2016-02-03 $11.96 $12.86 $11.90 $12.81 $11.64 5,775,142
2016-02-02 $11.97 $12.10 $11.63 $11.78 $10.71 2,653,189
2016-02-01 $11.87 $12.14 $11.78 $12.06 $10.96 4,119,628
2016-01-29 $11.08 $11.84 $11.00 $11.76 $10.69 4,467,223
2016-01-28 $11.09 $11.30 $10.77 $11.09 $10.08 3,845,361
2016-01-27 $11.10 $11.36 $10.93 $11.25 $10.22 3,798,947
2016-01-26 $10.82 $11.27 $10.74 $11.21 $10.19 3,903,232
2016-01-25 $10.75 $10.90 $10.50 $10.61 $9.64 3,361,902
2016-01-22 $10.43 $10.86 $10.31 $10.58 $9.62 3,741,170
2016-01-21 $10.38 $10.63 $10.11 $10.54 $9.58 3,557,379
2016-01-20 $10.42 $10.62 $10.04 $10.52 $9.56 5,965,010
2016-01-19 $11.25 $11.25 $10.46 $10.50 $9.54 5,937,590
2016-01-15 $11.41 $11.41 $10.95 $11.15 $10.13 4,214,606
2016-01-14 $11.03 $11.34 $10.84 $11.09 $10.08 3,985,075
2016-01-13 $11.24 $11.50 $11.02 $11.21 $10.19 5,990,565
2016-01-12 $11.65 $11.68 $10.88 $11.19 $10.17 7,619,912
2016-01-11 $12.85 $12.89 $11.62 $11.78 $10.71 7,202,832
2016-01-08 $12.78 $13.09 $12.60 $12.77 $11.61 5,297,712
2016-01-07 $12.36 $13.10 $12.30 $13.00 $11.82 5,560,766
2016-01-06 $12.26 $12.37 $12.14 $12.24 $11.12 2,340,967
2016-01-05 $12.56 $12.56 $12.05 $12.22 $11.11 2,569,551
2016-01-04 $12.71 $12.81 $12.24 $12.48 $11.34 4,166,570

Wheaton Precious Metals Corp (WPM) News Headlines

Gold prices could keep climbing — but analysts expect silver to steal the show before long

"Gold will shoot up first and then you will see silver take off rapidly. And silver always outperforms," Wheaton Precious Metals's CEO told CNBC.

cnbc.com March 11, 2024
Recent Wheaton Precious Metals Corp (WPM) News
Similar Companies to Wheaton Precious Metals Corp (WPM) in the Gold 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.