FlexShares STOXX US ESG Select Index Fund (ESG) Exchange: BATS

Data as of May 9, 2025

$135.33 ($0.63) 0.47%

FlexShares STOXX US ESG Select Index Fund - Daily Information
Click for more stock information on FlexShares STOXX US ESG Select Index Fund.
Daily Information Data
Date May 9, 2025
Open $135.40
Previous Close $135.33
High $136.68
Low $135.02
Adjusted Open $135.40
Previous Adjusted Close $135.33
Adjusted High $136.68
Adjusted Low $135.02

About FlexShares STOXX US ESG Select Index Fund (ESG)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to environmental, social and governance (“ESG”) characteristics relative to the STOXX® USA 900 Index, a float-adjusted market-capitalization weighted index of U.S.- incorporated companies. The Underlying Index seeks to display enhanced ESG and risk-return characteristics relative to the broad large-cap equity market by featuring ESG-related key-performance indicators (“KPIs”) as determined by STOXX Ltd. (the “Index Provider”). To derive the Underlying Index, the Index Provider eliminates all non-U.S. incorporated companies from the STOXX® Global 1800 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies domiciled in the U.S. and in international developed markets (the “Parent Index”). From the Parent Index, the Index Provider also eliminates companies that (i) do not adhere to the United Nations Global Compact principles, (ii) are involved in controversial weapons or (iii) engage in coal mining. The Index Provider then scores all remaining companies based on a select group of KPIs and ranks each company according to their respective aggregate ESG score. The lowest-scoring half of these companies within each industry is then dropped from the Underlying Index. The weights of the remaining constituents are then adjusted so that higher scoring ESG companies are assigned greater weights compared to the Parent Index. The maximum weight that can be assigned to a single company is limited to 5% at the time of each index rebalancing or reconstitution. As of December 31, 2019, the Underlying Index consisted of 270 U.S. companies with market capitalizations ranging from $6.7 billion to $1.3 trillion. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a quarterly basis. The composition of the Underlying Index will change over time. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares STOXX US ESG Select Index Fund (ESG)

Date Open High Low Close Adj.Close Volume
2025-05-08 $135.40 $136.68 $135.02 $135.33 $135.33 4,679
2025-05-07 $134.33 $134.70 $133.97 $134.70 $134.70 1,719
2025-05-06 $133.48 $134.01 $133.48 $133.86 $133.86 1,289
2025-05-05 $134.29 $135.33 $134.29 $134.68 $134.68 1,026
2025-05-02 $134.54 $135.71 $134.54 $135.56 $135.56 875
2025-05-01 $134.00 $134.41 $133.71 $133.71 $133.71 1,064
2025-04-30 $131.68 $132.85 $131.63 $132.85 $132.85 2,628
2025-04-29 $131.95 $132.94 $131.95 $132.94 $132.94 7,188
2025-04-28 $132.09 $132.09 $130.76 $131.95 $131.95 2,422
2025-04-25 $130.77 $131.88 $130.77 $131.88 $131.88 7,739
2025-04-24 $129.03 $130.98 $129.03 $130.98 $130.98 2,201
2025-04-23 $130.09 $130.35 $128.95 $128.95 $128.95 6,302
2025-04-22 $126.40 $127.17 $125.82 $127.05 $127.05 14,228
2025-04-21 $124.44 $124.44 $122.62 $123.95 $123.95 2,564
2025-04-17 $126.39 $127.55 $126.39 $126.63 $126.63 3,432
2025-04-16 $127.17 $127.20 $124.60 $125.64 $125.64 8,922
2025-04-15 $128.45 $128.56 $128.45 $128.48 $128.48 732
2025-04-14 $128.77 $129.01 $128.25 $128.79 $128.79 1,747
2025-04-11 $125.95 $127.84 $125.43 $127.84 $127.84 2,964
2025-04-10 $127.70 $127.70 $122.42 $125.88 $125.88 1,707
2025-04-09 $119.55 $130.02 $119.19 $130.02 $130.02 3,703
2025-04-08 $123.60 $123.89 $117.87 $119.19 $119.19 1,777
2025-04-07 $115.00 $132.24 $115.00 $121.16 $121.16 14,915
2025-04-04 $125.43 $125.63 $121.73 $121.73 $121.73 7,027
2025-04-03 $130.09 $130.92 $129.59 $129.60 $129.60 1,679
2025-04-02 $134.46 $135.89 $134.46 $135.89 $135.89 555
2025-04-01 $133.32 $135.23 $133.32 $134.82 $134.82 1,512
2025-03-31 $131.54 $134.56 $131.54 $134.35 $134.35 4,522
2025-03-28 $135.39 $135.39 $133.44 $133.68 $133.68 1,791
2025-03-27 $136.54 $136.71 $136.28 $136.28 $136.28 1,248
2025-03-26 $136.17 $136.46 $136.17 $136.46 $136.46 635
2025-03-25 $137.45 $137.76 $137.20 $137.54 $137.54 2,563
2025-03-24 $136.61 $137.40 $136.61 $137.40 $137.40 3,602
2025-03-21 $133.49 $134.77 $133.49 $134.77 $134.77 1,584
2025-03-20 $136.00 $136.00 $134.76 $134.97 $134.70 26,749
2025-03-19 $134.57 $135.32 $134.57 $135.32 $135.06 939
2025-03-18 $134.01 $134.01 $133.70 $133.99 $133.99 1,732
2025-03-17 $133.34 $135.62 $133.34 $135.31 $135.31 15,564
2025-03-14 $132.36 $134.18 $132.36 $134.18 $134.18 2,512
2025-03-13 $132.34 $132.41 $131.46 $131.46 $131.46 2,585
2025-03-12 $134.60 $134.60 $132.98 $133.54 $133.54 2,263
2025-03-11 $134.17 $134.17 $133.51 $133.51 $133.51 1,148
2025-03-10 $136.32 $136.32 $134.32 $134.60 $134.60 3,080
2025-03-07 $137.89 $138.28 $137.55 $138.25 $138.25 3,275
2025-03-06 $137.73 $137.93 $137.38 $137.66 $137.66 1,731
2025-03-05 $138.98 $140.03 $138.11 $140.03 $140.03 1,919
2025-03-04 $139.25 $139.74 $137.87 $138.56 $138.56 4,066
2025-03-03 $143.28 $143.28 $140.50 $140.75 $140.75 2,572
2025-02-28 $140.51 $142.69 $140.51 $142.69 $142.69 1,301
2025-02-27 $142.18 $142.43 $140.70 $140.70 $140.70 1,946
2025-02-26 $142.00 $142.04 $142.00 $142.04 $142.04 482
2025-02-25 $142.75 $142.75 $141.39 $142.15 $142.15 1,669
2025-02-24 $143.01 $143.34 $142.52 $142.52 $142.52 706
2025-02-21 $144.58 $144.58 $142.89 $143.02 $143.02 4,272
2025-02-20 $144.99 $145.17 $144.67 $145.17 $145.17 997
2025-02-19 $145.50 $146.20 $145.50 $146.20 $146.20 17,934
2025-02-18 $145.17 $145.79 $145.17 $145.79 $145.79 1,510
2025-02-14 $145.77 $145.77 $145.58 $145.58 $145.58 1,042
2025-02-13 $144.86 $145.95 $144.86 $145.95 $145.95 5,142
2025-02-12 $143.64 $144.51 $143.63 $144.38 $144.38 4,854
2025-02-11 $144.02 $144.61 $143.82 $144.44 $144.44 6,407
2025-02-10 $144.20 $144.22 $144.15 $144.22 $144.22 728
2025-02-07 $145.18 $145.18 $143.56 $143.56 $143.56 16,928
2025-02-06 $144.71 $144.75 $144.46 $144.75 $144.75 3,706
2025-02-05 $143.67 $144.45 $143.67 $144.45 $144.45 4,223
2025-02-04 $142.57 $143.91 $142.57 $143.91 $143.91 10,270
2025-02-03 $141.92 $143.29 $141.67 $143.23 $143.23 21,239
2025-01-31 $144.59 $145.12 $143.70 $143.80 $143.80 2,896
2025-01-30 $144.50 $144.73 $143.99 $144.47 $144.47 8,903
2025-01-29 $143.26 $143.79 $143.26 $143.42 $143.42 4,056
2025-01-28 $143.83 $143.89 $143.73 $143.73 $143.73 19,473
2025-01-27 $142.83 $143.27 $142.83 $143.27 $143.27 2,595
2025-01-24 $143.14 $143.40 $142.92 $143.04 $143.04 1,573
2025-01-23 $142.04 $142.85 $142.02 $142.85 $142.85 26,910
2025-01-22 $142.35 $142.35 $142.02 $142.13 $142.13 5,116
2025-01-21 $141.47 $141.97 $141.47 $141.97 $141.97 2,840
2025-01-17 $141.00 $141.23 $140.93 $140.93 $140.93 3,555
2025-01-16 $139.54 $139.80 $139.54 $139.79 $139.79 1,910
2025-01-15 $139.00 $140.00 $139.00 $139.69 $139.69 3,534
2025-01-14 $137.84 $137.84 $136.68 $137.18 $137.18 4,966
2025-01-13 $135.78 $136.99 $135.78 $136.99 $136.99 9,338
2025-01-10 $137.44 $137.44 $136.45 $136.68 $136.68 48,344
2025-01-08 $137.89 $138.35 $137.68 $138.35 $138.35 8,587
2025-01-07 $139.38 $139.38 $138.00 $138.16 $138.16 2,153
2025-01-06 $139.56 $139.83 $138.96 $139.09 $139.09 6,736
2025-01-03 $138.06 $138.66 $137.81 $138.66 $138.66 3,847
2025-01-02 $138.85 $138.85 $136.74 $137.26 $137.26 5,582
2024-12-31 $138.73 $138.73 $137.66 $137.78 $137.78 2,174
2024-12-30 $137.52 $138.81 $137.52 $138.38 $138.38 9,157
2024-12-27 $140.60 $140.60 $139.69 $139.90 $139.90 723
2024-12-26 $141.00 $141.40 $141.00 $141.40 $141.40 529
2024-12-24 $141.22 $141.22 $141.22 $141.22 $141.22 279
2024-12-23 $138.67 $139.65 $138.52 $139.65 $139.65 4,140
2024-12-20 $137.63 $139.67 $137.63 $138.78 $138.78 6,152
2024-12-19 $140.05 $140.05 $138.64 $138.64 $138.14 25,274
2024-12-18 $143.24 $143.24 $139.21 $139.21 $138.70 2,065
2024-12-17 $142.99 $143.30 $142.87 $143.30 $142.77 1,560
2024-12-16 $143.39 $143.85 $143.39 $143.53 $143.01 6,601
2024-12-13 $143.12 $143.12 $142.75 $142.94 $142.41 793
2024-12-12 $143.01 $143.01 $142.63 $142.64 $142.12 7,958
2024-12-11 $142.61 $143.38 $142.61 $143.25 $142.73 1,444
2024-12-10 $142.41 $142.41 $142.41 $142.41 $141.89 1,000
2024-12-09 $143.79 $143.79 $142.83 $142.83 $142.31 23,525
2024-12-06 $143.68 $143.68 $143.68 $143.68 $143.15 688
2024-12-05 $142.97 $143.16 $142.90 $142.90 $142.38 2,250
2024-12-04 $142.74 $142.98 $142.74 $142.98 $142.45 470
2024-12-03 $142.44 $142.47 $142.38 $142.47 $141.95 1,236
2024-12-02 $142.33 $142.60 $142.33 $142.56 $142.04 4,328
2024-11-29 $142.07 $142.07 $142.07 $142.07 $142.07 182
2024-11-27 $141.61 $141.61 $141.32 $141.32 $141.32 454
2024-11-26 $141.55 $141.89 $141.19 $141.89 $141.89 649
2024-11-25 $141.00 $141.44 $140.99 $141.16 $141.16 4,682
2024-11-22 $139.39 $140.22 $139.39 $140.22 $140.22 3,980
2024-11-21 $138.43 $139.35 $138.04 $139.25 $139.25 1,573
2024-11-20 $137.77 $138.09 $137.25 $138.09 $138.09 2,097
2024-11-19 $137.97 $138.03 $137.97 $138.03 $138.03 1,149
2024-11-18 $137.77 $138.24 $137.77 $138.02 $138.02 2,820
2024-11-15 $137.41 $137.41 $137.16 $137.34 $137.34 3,734
2024-11-14 $138.91 $138.91 $138.74 $138.87 $138.87 4,362
2024-11-13 $140.07 $140.07 $139.76 $139.76 $139.76 5,609
2024-11-12 $139.61 $139.61 $139.44 $139.45 $139.45 3,049
2024-11-11 $140.37 $140.37 $140.05 $140.13 $140.13 2,686
2024-11-08 $140.07 $140.07 $139.76 $139.76 $139.76 1,920
2024-11-07 $138.25 $138.98 $138.25 $138.98 $138.98 4,118
2024-11-06 $136.43 $138.08 $136.43 $138.07 $138.07 5,838
2024-11-05 $134.71 $134.71 $134.71 $134.71 $134.71 445
2024-11-04 $133.31 $133.63 $133.14 $133.21 $133.21 703
2024-11-01 $134.65 $134.65 $133.82 $133.82 $133.82 4,233
2024-10-31 $133.61 $133.73 $133.42 $133.42 $133.42 411
2024-10-30 $135.55 $135.55 $135.55 $135.55 $135.55 458
2024-10-29 $136.25 $136.32 $136.23 $136.23 $136.23 1,117
2024-10-28 $136.16 $136.29 $136.14 $136.14 $136.14 11,305
2024-10-25 $136.56 $136.57 $135.59 $135.59 $135.59 339
2024-10-24 $135.89 $135.89 $135.89 $135.89 $135.89 283
2024-10-23 $135.66 $135.66 $135.36 $135.45 $135.45 2,010
2024-10-22 $136.10 $136.67 $136.06 $136.67 $136.67 5,331
2024-10-21 $136.72 $136.72 $136.21 $136.46 $136.46 2,576
2024-10-18 $137.26 $137.38 $137.26 $137.38 $137.38 1,085
2024-10-17 $137.17 $137.17 $137.15 $137.15 $137.15 614
2024-10-16 $137.26 $137.26 $137.19 $137.19 $137.19 446
2024-10-15 $137.48 $137.48 $136.74 $136.74 $136.74 892
2024-10-14 $137.58 $137.69 $137.58 $137.65 $137.65 3,574
2024-10-11 $136.62 $136.81 $136.62 $136.81 $136.81 521
2024-10-10 $135.70 $136.01 $135.69 $135.80 $135.80 3,777
2024-10-09 $135.76 $136.38 $135.76 $136.38 $136.38 6,060
2024-10-08 $134.86 $135.30 $134.86 $135.30 $135.30 19,237
2024-10-07 $135.35 $135.35 $134.17 $134.17 $134.17 284
2024-10-04 $135.27 $135.63 $135.27 $135.63 $135.63 15,126
2024-10-03 $134.05 $134.28 $134.05 $134.28 $134.28 597
2024-10-02 $134.87 $134.87 $134.82 $134.83 $134.83 2,983
2024-10-01 $136.10 $136.10 $134.54 $134.93 $134.93 2,505
2024-09-30 $135.12 $135.85 $135.12 $135.85 $135.85 9,949
2024-09-27 $135.69 $135.69 $135.50 $135.50 $135.50 480
2024-09-26 $135.72 $135.72 $135.56 $135.56 $135.56 970
2024-09-25 $135.24 $135.24 $135.01 $135.01 $135.01 21,456
2024-09-24 $135.20 $135.38 $134.97 $135.31 $135.31 31,497
2024-09-23 $135.08 $135.36 $135.08 $135.36 $135.36 1,734
2024-09-20 $134.30 $134.78 $134.30 $134.78 $134.78 1,405
2024-09-19 $135.52 $135.52 $135.21 $135.32 $134.91 1,305
2024-09-18 $133.35 $134.00 $133.35 $133.39 $132.98 4,564
2024-09-17 $133.60 $134.06 $133.21 $133.51 $133.11 10,814
2024-09-16 $133.07 $133.53 $133.07 $133.53 $133.12 6,724
2024-09-13 $132.74 $132.99 $132.74 $132.99 $132.58 43,923
2024-09-12 $132.10 $132.26 $132.10 $132.26 $131.86 16,110
2024-09-11 $130.65 $131.30 $130.64 $131.30 $130.90 1,081
2024-09-10 $130.56 $130.64 $130.56 $130.64 $130.24 2,283
2024-09-09 $130.02 $130.45 $130.02 $130.16 $129.76 1,283
2024-09-06 $128.96 $129.04 $128.85 $128.85 $128.85 5,660
2024-09-05 $131.83 $131.83 $130.78 $130.95 $130.95 2,743
2024-09-04 $131.30 $131.74 $131.28 $131.56 $131.56 2,413
2024-09-03 $132.99 $132.99 $131.40 $131.40 $131.40 775
2024-08-30 $133.47 $133.47 $133.47 $133.47 $133.47 280
2024-08-29 $132.11 $132.71 $131.95 $131.95 $131.95 1,603
2024-08-28 $132.06 $132.07 $130.97 $131.51 $131.51 1,143
2024-08-27 $132.14 $132.14 $132.14 $132.14 $132.14 350
2024-08-26 $132.34 $132.34 $131.99 $131.99 $131.99 536
2024-08-23 $131.62 $132.41 $131.62 $132.41 $132.41 325
2024-08-22 $132.44 $132.44 $131.05 $131.05 $131.05 5,669
2024-08-21 $131.61 $132.12 $131.61 $132.12 $132.12 1,539
2024-08-20 $131.23 $131.51 $131.23 $131.45 $131.45 9,188
2024-08-19 $130.44 $131.46 $130.44 $131.46 $131.46 1,191
2024-08-16 $130.57 $130.64 $130.57 $130.61 $130.61 485
2024-08-15 $130.45 $130.50 $130.40 $130.40 $130.40 1,128
2024-08-14 $128.03 $128.35 $128.03 $128.35 $128.35 574
2024-08-13 $126.86 $127.91 $126.64 $127.91 $127.91 8,414
2024-08-12 $126.23 $126.23 $125.90 $125.91 $125.91 1,123
2024-08-09 $125.43 $126.38 $125.43 $126.36 $126.36 21,682
2024-08-08 $124.29 $125.54 $124.29 $125.52 $125.52 6,321
2024-08-07 $125.06 $125.43 $122.93 $122.93 $122.93 9,379
2024-08-06 $124.57 $124.57 $123.82 $123.82 $123.82 818
2024-08-05 $122.77 $122.77 $122.40 $122.40 $122.40 1,815
2024-08-02 $126.43 $126.47 $125.59 $125.90 $125.90 478
2024-08-01 $128.71 $128.71 $128.53 $128.53 $128.53 840
2024-07-31 $130.29 $130.35 $130.18 $130.18 $130.18 2,604
2024-07-30 $128.46 $129.02 $128.39 $129.02 $129.02 580
2024-07-29 $129.32 $129.47 $128.93 $129.26 $129.26 1,980
2024-07-26 $129.55 $129.55 $128.86 $128.86 $128.86 19,750
2024-07-25 $128.54 $128.54 $127.72 $127.72 $127.72 949
2024-07-24 $128.84 $128.84 $128.00 $128.03 $128.03 2,978
2024-07-23 $130.77 $130.77 $130.77 $130.77 $130.77 233
2024-07-22 $130.79 $131.27 $130.70 $131.15 $131.15 3,316
2024-07-19 $131.03 $131.03 $130.03 $130.03 $130.03 1,366
2024-07-18 $131.25 $131.25 $131.12 $131.12 $131.12 1,645
2024-07-17 $132.59 $132.64 $132.37 $132.37 $132.37 1,298
2024-07-16 $133.02 $133.78 $133.02 $133.78 $133.78 2,350
2024-07-15 $133.06 $133.32 $132.41 $132.80 $132.80 5,693
2024-07-12 $131.62 $132.66 $131.62 $132.08 $132.08 5,687
2024-07-11 $132.23 $132.23 $131.29 $131.55 $131.55 2,832
2024-07-10 $132.33 $132.45 $132.33 $132.45 $132.45 430
2024-07-09 $131.45 $131.45 $131.35 $131.40 $131.40 1,012
2024-07-08 $131.31 $131.33 $131.10 $131.24 $131.24 2,374
2024-07-05 $130.39 $131.35 $130.39 $131.35 $131.35 4,092
2024-07-03 $130.29 $130.32 $130.29 $130.32 $130.32 246
2024-07-02 $129.04 $129.87 $129.04 $129.87 $129.87 1,403
2024-07-01 $128.78 $128.78 $128.47 $128.75 $128.75 11,697
2024-06-28 $128.89 $129.53 $128.29 $128.29 $128.29 4,514
2024-06-27 $128.48 $128.76 $128.48 $128.76 $128.76 1,891
2024-06-26 $128.10 $128.65 $128.10 $128.65 $128.65 2,251
2024-06-25 $128.29 $128.29 $128.29 $128.29 $128.29 121
2024-06-24 $128.43 $128.64 $128.43 $128.43 $128.43 543
2024-06-21 $128.21 $128.22 $127.86 $128.19 $128.19 3,741
2024-06-20 $128.22 $128.56 $128.20 $128.48 $128.07 1,043
2024-06-18 $128.18 $128.34 $128.18 $128.34 $127.93 930
2024-06-17 $127.23 $128.45 $127.12 $128.36 $127.95 22,582
2024-06-14 $126.87 $127.03 $126.87 $127.03 $126.62 978
2024-06-13 $127.59 $127.59 $126.76 $127.38 $126.97 82,310
2024-06-12 $127.57 $127.57 $127.18 $127.40 $126.99 7,086
2024-06-11 $126.26 $126.43 $126.18 $126.43 $126.43 1,906
2024-06-10 $126.08 $126.17 $126.08 $126.17 $126.17 1,097
2024-06-07 $125.99 $126.28 $125.97 $125.97 $125.97 27,216
2024-06-06 $125.96 $125.96 $125.87 $125.87 $125.87 502
2024-06-05 $125.29 $125.63 $125.29 $125.63 $125.63 1,848
2024-06-04 $124.07 $124.48 $123.98 $124.48 $124.48 1,713
2024-06-03 $125.24 $125.24 $123.52 $124.37 $124.37 19,288
2024-05-31 $123.13 $124.50 $122.68 $124.50 $124.50 32,066
2024-05-30 $123.69 $123.90 $123.47 $123.52 $123.52 72,834
2024-05-29 $124.17 $124.17 $123.93 $123.93 $123.93 1,067
2024-05-28 $124.95 $124.95 $124.84 $124.84 $124.84 886
2024-05-24 $125.40 $125.40 $125.40 $125.40 $125.40 296
2024-05-23 $126.70 $126.70 $124.58 $124.69 $124.69 6,503
2024-05-22 $126.23 $126.24 $126.20 $126.22 $126.22 1,178
2024-05-21 $126.38 $126.72 $126.38 $126.72 $126.72 605
2024-05-20 $126.36 $126.77 $126.30 $126.30 $126.30 1,403
2024-05-17 $126.71 $126.71 $126.35 $126.63 $126.63 627
2024-05-16 $126.55 $126.55 $126.55 $126.55 $126.55 237
2024-05-15 $125.83 $126.60 $125.83 $126.60 $126.60 1,778
2024-05-14 $124.85 $125.34 $124.75 $125.34 $125.34 717
2024-05-13 $125.14 $125.14 $124.66 $124.66 $124.66 415
2024-05-10 $125.00 $125.00 $124.58 $124.88 $124.88 1,942
2024-05-09 $124.60 $124.62 $124.60 $124.62 $124.62 577
2024-05-08 $123.80 $123.96 $123.80 $123.96 $123.96 1,009
2024-05-07 $124.21 $124.21 $123.88 $123.96 $123.96 647
2024-05-06 $122.83 $123.70 $122.83 $123.70 $123.70 4,108
2024-05-03 $122.38 $122.53 $122.38 $122.53 $122.53 338
2024-05-02 $121.18 $121.18 $121.18 $121.18 $121.18 335
2024-05-01 $121.04 $121.41 $120.47 $120.47 $120.47 736
2024-04-30 $120.82 $120.82 $120.82 $120.82 $120.82 75
2024-04-29 $122.19 $122.44 $122.19 $122.44 $122.44 806
2024-04-26 $122.15 $122.15 $121.97 $121.97 $121.97 725
2024-04-25 $119.92 $121.28 $119.92 $121.28 $121.28 4,351
2024-04-24 $122.20 $122.20 $122.20 $122.20 $122.20 173
2024-04-23 $121.80 $121.80 $121.68 $121.68 $121.68 751
2024-04-22 $121.00 $121.20 $120.45 $120.45 $120.45 1,385
2024-04-19 $120.24 $120.45 $119.70 $119.70 $119.70 6,105
2024-04-18 $120.35 $120.42 $120.26 $120.26 $120.26 43,033
2024-04-17 $120.59 $120.91 $120.59 $120.66 $120.66 14,466
2024-04-16 $121.75 $121.75 $121.13 $121.28 $121.28 9,249
2024-04-15 $123.08 $123.08 $121.62 $121.68 $121.68 1,182
2024-04-12 $123.54 $123.54 $122.74 $122.90 $122.90 917
2024-04-11 $123.91 $125.16 $123.91 $125.01 $125.01 2,420
2024-04-10 $124.40 $124.41 $124.40 $124.41 $124.41 1,676
2024-04-09 $124.87 $125.49 $124.87 $125.49 $125.49 8,001
2024-04-08 $125.25 $125.61 $125.24 $125.24 $125.24 1,045
2024-04-05 $125.57 $125.57 $125.27 $125.27 $125.27 1,041
2024-04-04 $124.18 $124.18 $124.06 $124.18 $124.18 986
2024-04-03 $125.20 $125.68 $125.20 $125.37 $125.37 2,846
2024-04-02 $125.19 $125.34 $125.18 $125.29 $125.29 1,113
2024-04-01 $126.68 $126.68 $125.93 $126.17 $126.17 659
2024-03-28 $126.41 $126.59 $126.41 $126.59 $126.59 2,171
2024-03-27 $126.02 $126.35 $125.73 $126.35 $126.35 1,818
2024-03-26 $125.59 $125.63 $125.14 $125.14 $125.14 1,149
2024-03-25 $125.23 $125.37 $125.12 $125.12 $125.12 965
2024-03-22 $125.90 $125.90 $125.51 $125.62 $125.62 2,907
2024-03-21 $126.26 $126.26 $126.16 $126.16 $126.16 442
2024-03-20 $124.78 $125.67 $124.52 $125.57 $125.57 3,478
2024-03-19 $124.28 $124.55 $124.28 $124.55 $124.55 491
2024-03-18 $124.20 $124.20 $123.90 $123.90 $123.90 8,833
2024-03-15 $123.15 $123.31 $122.86 $123.12 $123.12 52,777
2024-03-14 $123.86 $124.31 $123.86 $124.31 $124.02 707
2024-03-13 $124.77 $124.77 $124.77 $124.77 $124.47 375
2024-03-12 $124.22 $125.03 $123.95 $125.02 $124.73 1,164
2024-03-11 $123.89 $123.89 $123.87 $123.87 $123.58 413
2024-03-08 $125.11 $125.16 $124.22 $124.22 $123.92 842
2024-03-07 $124.26 $124.96 $124.26 $124.86 $124.56 4,389
2024-03-06 $123.83 $124.00 $123.55 $123.81 $123.52 5,156
2024-03-05 $123.35 $123.60 $123.21 $123.25 $122.96 2,022
2024-03-04 $125.01 $125.01 $124.64 $124.69 $124.39 4,320
2024-03-01 $124.78 $125.11 $124.78 $125.11 $124.82 42,432
2024-02-29 $123.72 $124.22 $123.72 $124.22 $123.93 3,200
2024-02-28 $123.39 $123.62 $123.39 $123.56 $123.27 1,246
2024-02-27 $123.52 $123.64 $123.41 $123.64 $123.35 1,878
2024-02-26 $123.78 $123.78 $123.57 $123.57 $123.28 1,959
2024-02-23 $124.08 $124.08 $123.68 $123.81 $123.81 1,459
2024-02-22 $123.14 $123.77 $123.14 $123.77 $123.77 3,188
2024-02-21 $121.15 $121.60 $121.04 $121.60 $121.60 879
2024-02-20 $121.51 $121.55 $121.22 $121.40 $121.40 1,719
2024-02-16 $122.70 $122.70 $122.07 $122.07 $122.07 4,319
2024-02-15 $121.67 $122.65 $121.67 $122.65 $122.65 1,717
2024-02-14 $121.07 $121.44 $120.89 $121.44 $121.44 1,509
2024-02-13 $120.69 $120.69 $120.01 $120.25 $120.25 3,014
2024-02-12 $122.02 $122.39 $121.88 $121.88 $121.88 1,954
2024-02-09 $121.91 $122.06 $121.86 $121.99 $121.99 3,339
2024-02-08 $121.34 $121.63 $121.34 $121.52 $121.52 3,949
2024-02-07 $121.05 $121.46 $121.05 $121.38 $121.38 3,210
2024-02-06 $120.15 $120.41 $120.15 $120.41 $120.41 723
2024-02-05 $120.26 $120.26 $120.26 $120.26 $120.26 380
2024-02-02 $120.00 $121.13 $120.00 $121.13 $121.13 1,206
2024-02-01 $118.93 $118.93 $118.93 $118.93 $118.93 2,123
2024-01-31 $118.56 $118.61 $117.76 $117.76 $117.76 2,587
2024-01-30 $119.13 $119.29 $119.06 $119.16 $119.16 1,339
2024-01-29 $118.20 $118.99 $118.20 $118.99 $118.99 1,562
2024-01-26 $118.02 $118.16 $118.02 $118.16 $118.16 15,343
2024-01-25 $118.07 $118.24 $117.77 $118.24 $118.24 1,170
2024-01-24 $118.38 $118.59 $117.92 $117.92 $117.92 938
2024-01-23 $117.65 $117.91 $117.59 $117.91 $117.91 5,017
2024-01-22 $117.84 $117.84 $117.41 $117.50 $117.50 2,213
2024-01-19 $117.29 $117.29 $117.29 $117.29 $117.29 216
2024-01-18 $115.52 $115.96 $115.52 $115.96 $115.96 1,191
2024-01-17 $114.82 $115.23 $114.82 $115.17 $115.17 4,020
2024-01-16 $116.08 $116.08 $115.63 $115.69 $115.69 2,157
2024-01-12 $116.14 $116.23 $115.98 $116.23 $116.23 1,144
2024-01-11 $115.36 $116.15 $115.36 $116.15 $116.15 2,413
2024-01-10 $115.79 $116.19 $115.79 $116.19 $116.19 1,340
2024-01-09 $115.73 $115.73 $115.55 $115.66 $115.66 2,330
2024-01-08 $115.15 $115.94 $115.15 $115.94 $115.94 6,230
2024-01-05 $115.00 $115.00 $114.40 $114.60 $114.60 1,161
2024-01-04 $115.09 $115.09 $114.43 $114.43 $114.43 614
2024-01-03 $115.12 $115.12 $114.63 $114.63 $114.63 1,386
2024-01-02 $115.68 $115.81 $115.35 $115.54 $115.54 1,969
2023-12-29 $116.23 $116.23 $116.03 $116.03 $116.03 647
2023-12-28 $116.67 $116.68 $116.39 $116.39 $116.39 1,868
2023-12-27 $116.45 $116.45 $116.36 $116.36 $116.36 442
2023-12-26 $115.96 $116.16 $115.96 $116.14 $116.14 1,261
2023-12-22 $115.52 $115.98 $115.52 $115.61 $115.61 1,353
2023-12-21 $115.12 $115.49 $114.70 $115.49 $115.49 3,887
2023-12-20 $116.01 $116.09 $114.27 $114.28 $114.28 7,586
2023-12-19 $115.86 $116.03 $115.81 $116.03 $116.03 1,648
2023-12-18 $115.12 $115.38 $115.12 $115.26 $115.26 6,143
2023-12-15 $114.56 $114.74 $114.44 $114.74 $114.74 1,229
2023-12-14 $115.29 $115.29 $114.94 $114.97 $114.58 1,909
2023-12-13 $113.23 $114.72 $113.23 $114.72 $114.33 6,727
2023-12-12 $112.99 $113.27 $112.99 $113.27 $112.88 1,531
2023-12-11 $112.53 $112.83 $112.53 $112.83 $112.44 1,723
2023-12-08 $111.86 $112.52 $111.86 $112.52 $112.52 1,543
2023-12-07 $111.87 $112.04 $111.83 $111.98 $111.98 6,281
2023-12-06 $111.72 $111.72 $111.15 $111.15 $111.15 1,413
2023-12-05 $111.61 $111.67 $111.58 $111.63 $111.63 2,387
2023-12-04 $111.58 $111.81 $111.58 $111.76 $111.76 2,647
2023-12-01 $111.32 $112.34 $111.26 $112.34 $112.34 53,676
2023-11-30 $111.20 $111.76 $111.20 $111.76 $111.76 1,040
2023-11-29 $111.77 $111.77 $111.34 $111.34 $111.34 453
2023-11-28 $111.55 $111.55 $111.11 $111.47 $111.47 1,573
2023-11-27 $111.10 $111.48 $111.10 $111.25 $111.25 1,309
2023-11-24 $111.46 $111.46 $111.46 $111.46 $111.46 135
2023-11-22 $111.31 $111.59 $111.15 $111.42 $111.42 3,443
2023-11-21 $110.83 $111.03 $110.83 $110.94 $110.94 1,446
2023-11-20 $110.56 $111.13 $110.56 $111.13 $111.13 7,440
2023-11-17 $110.18 $110.38 $110.18 $110.38 $110.38 777
2023-11-16 $109.90 $110.09 $109.66 $110.09 $110.09 2,694
2023-11-15 $110.54 $110.54 $110.18 $110.24 $110.24 3,115
2023-11-14 $109.93 $110.34 $109.91 $110.04 $110.04 2,036
2023-11-13 $107.54 $108.06 $107.54 $108.06 $108.06 766
2023-11-10 $106.71 $107.94 $106.67 $107.94 $107.94 3,335
2023-11-09 $107.13 $107.13 $106.25 $106.32 $106.32 1,690
2023-11-08 $107.24 $107.32 $107.04 $107.32 $107.32 1,720
2023-11-07 $106.56 $107.38 $106.56 $107.21 $107.21 1,167
2023-11-06 $106.78 $106.81 $106.64 $106.81 $106.81 731
2023-11-03 $106.89 $106.96 $106.65 $106.65 $106.65 857
2023-11-02 $105.34 $105.75 $105.28 $105.75 $105.75 7,315
2023-11-01 $103.44 $103.88 $103.44 $103.77 $103.77 1,977
2023-10-31 $102.23 $102.74 $102.10 $102.74 $102.74 4,766
2023-10-30 $101.60 $102.28 $101.60 $102.14 $102.14 882
2023-10-27 $100.93 $101.03 $100.57 $100.82 $100.82 1,341
2023-10-26 $101.95 $101.95 $101.32 $101.32 $101.32 546
2023-10-25 $103.58 $103.58 $102.57 $102.57 $102.57 1,028
2023-10-24 $103.84 $104.06 $103.40 $104.04 $104.04 4,488
2023-10-23 $102.85 $103.92 $102.82 $103.28 $103.28 2,178
2023-10-20 $104.41 $104.41 $103.47 $103.54 $103.54 4,220
2023-10-19 $105.52 $105.52 $104.90 $104.90 $104.90 1,702
2023-10-18 $106.67 $106.67 $105.96 $105.96 $105.96 676
2023-10-17 $107.01 $107.52 $107.01 $107.37 $107.37 1,429
2023-10-16 $106.54 $107.52 $106.54 $107.42 $107.42 2,162
2023-10-13 $106.92 $106.92 $106.18 $106.18 $106.18 1,385
2023-10-12 $107.59 $107.59 $106.79 $106.79 $106.79 1,006
2023-10-11 $107.28 $107.36 $107.04 $107.36 $107.36 1,830
2023-10-10 $107.52 $107.52 $107.00 $107.03 $107.03 1,861
2023-10-09 $105.47 $106.36 $105.47 $106.36 $106.36 1,676
2023-10-06 $105.25 $106.22 $105.25 $105.91 $105.91 1,167
2023-10-05 $104.91 $104.91 $104.75 $104.78 $104.78 529
2023-10-04 $104.07 $105.00 $104.07 $105.00 $105.00 3,083
2023-10-03 $104.83 $104.83 $103.81 $104.00 $104.00 2,109
2023-10-02 $105.29 $105.52 $105.09 $105.52 $105.52 2,641
2023-09-29 $106.29 $106.29 $105.38 $105.38 $105.38 517
2023-09-28 $105.25 $105.66 $105.24 $105.66 $105.66 655
2023-09-27 $105.01 $105.01 $104.99 $105.01 $105.01 677
2023-09-26 $105.69 $105.69 $105.10 $105.11 $105.11 1,391
2023-09-25 $106.23 $106.58 $106.23 $106.58 $106.58 790
2023-09-22 $106.32 $106.50 $106.15 $106.15 $106.15 1,100
2023-09-21 $107.45 $107.45 $106.50 $106.50 $106.50 2,068
2023-09-20 $109.48 $109.48 $108.29 $108.29 $108.29 423
2023-09-19 $109.00 $109.14 $108.68 $109.14 $109.14 1,105
2023-09-18 $109.59 $109.59 $109.24 $109.27 $109.27 1,745
2023-09-15 $109.87 $109.92 $109.29 $109.29 $109.29 636
2023-09-14 $110.87 $111.15 $110.85 $111.06 $110.75 8,905
2023-09-13 $110.00 $110.21 $110.00 $110.21 $109.90 565
2023-09-12 $109.94 $109.99 $109.94 $109.94 $109.64 2,791
2023-09-11 $110.46 $110.51 $110.45 $110.45 $110.15 862
2023-09-08 $109.61 $109.61 $109.25 $109.32 $109.32 1,241
2023-09-07 $109.18 $109.23 $109.15 $109.23 $109.23 612
2023-09-06 $109.25 $109.39 $109.25 $109.35 $109.35 1,372
2023-09-05 $109.89 $110.32 $109.89 $110.10 $110.10 455
2023-09-01 $109.98 $110.29 $109.98 $110.29 $110.29 2,522
2023-08-31 $110.02 $110.50 $110.02 $110.18 $110.18 3,132
2023-08-30 $109.91 $110.21 $109.91 $110.10 $110.10 43,185
2023-08-29 $108.44 $109.84 $108.44 $109.78 $109.78 7,937
2023-08-28 $108.04 $108.19 $108.04 $108.19 $108.19 725
2023-08-25 $107.59 $107.59 $107.59 $107.59 $107.59 558
2023-08-24 $107.51 $107.58 $106.84 $106.84 $106.84 2,764
2023-08-23 $107.63 $108.16 $107.59 $108.08 $108.08 4,915
2023-08-22 $107.20 $107.37 $106.94 $107.05 $107.05 5,712
2023-08-21 $106.59 $107.48 $106.59 $107.48 $107.48 700
2023-08-18 $106.53 $106.64 $106.35 $106.64 $106.64 1,202
2023-08-17 $107.61 $107.61 $106.81 $106.81 $106.81 793
2023-08-16 $108.00 $108.11 $107.59 $107.59 $107.59 678
2023-08-15 $108.86 $108.92 $108.52 $108.52 $108.52 4,613
2023-08-14 $108.75 $109.73 $108.75 $109.73 $109.73 3,333
2023-08-11 $109.16 $109.16 $109.16 $109.16 $109.16 111
2023-08-10 $109.29 $109.29 $109.29 $109.29 $109.29 256
2023-08-09 $109.50 $109.50 $109.16 $109.16 $109.16 1,480
2023-08-08 $109.50 $109.99 $109.50 $109.99 $109.99 340
2023-08-07 $110.37 $110.37 $110.37 $110.37 $110.37 270
2023-08-04 $110.27 $110.68 $109.31 $109.31 $109.31 3,224
2023-08-03 $109.84 $109.84 $109.82 $109.82 $109.82 532
2023-08-02 $109.73 $109.84 $109.63 $109.84 $109.84 1,580
2023-08-01 $111.64 $111.64 $111.15 $111.26 $111.26 1,104
2023-07-31 $111.62 $111.62 $111.48 $111.51 $111.51 755
2023-07-28 $111.24 $111.44 $111.23 $111.44 $111.44 3,795
2023-07-27 $110.19 $110.19 $110.19 $110.19 $110.19 1,524
2023-07-26 $110.60 $111.12 $110.60 $110.71 $110.71 2,828
2023-07-25 $110.91 $111.13 $110.72 $110.91 $110.91 3,265
2023-07-24 $110.07 $110.78 $110.07 $110.57 $110.57 4,917
2023-07-21 $110.27 $110.46 $110.17 $110.17 $110.17 3,155
2023-07-20 $110.90 $110.90 $110.08 $110.08 $110.08 2,759
2023-07-19 $111.13 $111.21 $110.86 $110.99 $110.99 3,212
2023-07-18 $110.16 $110.68 $110.16 $110.59 $110.59 4,065
2023-07-17 $109.59 $109.95 $109.58 $109.81 $109.81 5,401
2023-07-14 $109.59 $109.59 $109.19 $109.26 $109.26 5,761
2023-07-13 $109.30 $109.44 $109.09 $109.42 $109.42 1,852
2023-07-12 $108.75 $108.85 $108.36 $108.51 $108.51 4,227
2023-07-11 $107.21 $107.76 $107.21 $107.76 $107.76 2,690
2023-07-10 $106.83 $106.83 $106.83 $106.83 $106.83 451
2023-07-07 $107.10 $107.57 $106.80 $106.80 $106.80 620
2023-07-06 $107.05 $107.12 $107.05 $107.12 $107.12 410
2023-07-05 $107.50 $108.19 $107.50 $108.17 $108.17 899
2023-07-03 $108.19 $108.24 $108.19 $108.24 $108.24 425
2023-06-30 $107.19 $108.08 $107.19 $108.08 $108.08 393
2023-06-29 $106.54 $106.80 $106.35 $106.61 $106.61 1,385
2023-06-28 $106.17 $106.17 $106.07 $106.15 $106.15 2,379
2023-06-27 $105.43 $106.31 $105.43 $106.28 $106.28 3,323
2023-06-26 $105.42 $105.42 $105.13 $105.13 $105.13 1,115
2023-06-23 $105.87 $105.87 $105.73 $105.73 $105.73 1,458
2023-06-22 $106.07 $106.53 $106.07 $106.53 $106.53 962
2023-06-21 $106.28 $106.51 $106.14 $106.14 $106.14 15,106
2023-06-20 $106.57 $106.87 $106.57 $106.87 $106.87 1,857
2023-06-16 $108.00 $108.00 $107.19 $107.19 $107.19 4,087
2023-06-15 $107.48 $108.09 $107.48 $107.88 $107.53 2,474
2023-06-14 $106.61 $106.64 $106.15 $106.27 $105.93 1,418
2023-06-13 $106.37 $106.37 $106.13 $106.24 $105.90 3,141
2023-06-12 $105.08 $105.66 $105.08 $105.56 $105.23 2,940
2023-06-09 $105.08 $105.08 $104.64 $104.64 $104.31 896
2023-06-08 $104.51 $104.51 $104.51 $104.51 $104.17 205
2023-06-07 $104.59 $104.59 $103.69 $103.69 $103.36 1,671
2023-06-06 $103.71 $104.44 $103.71 $104.44 $104.10 3,674
2023-06-05 $104.04 $104.53 $104.04 $104.16 $103.82 1,700
2023-06-02 $103.70 $104.33 $103.70 $104.21 $104.21 1,028
2023-06-01 $102.80 $102.80 $102.59 $102.60 $102.60 1,010
2023-05-31 $101.23 $101.75 $101.23 $101.60 $101.60 17,959
2023-05-30 $102.19 $102.19 $101.89 $101.94 $101.94 3,047
2023-05-26 $101.14 $102.12 $101.14 $102.12 $102.12 1,204
2023-05-25 $100.42 $100.73 $100.36 $100.73 $100.73 1,647
2023-05-24 $100.16 $100.45 $99.84 $100.15 $100.15 3,073
2023-05-23 $101.54 $101.56 $100.78 $100.78 $100.78 1,841
2023-05-22 $101.55 $101.84 $101.55 $101.75 $101.75 1,045
2023-05-19 $101.77 $101.89 $101.52 $101.89 $101.89 1,708
2023-05-18 $101.55 $102.02 $101.09 $102.02 $102.02 1,500
2023-05-17 $101.03 $101.08 $100.91 $101.08 $101.08 969
2023-05-16 $100.04 $100.18 $99.83 $99.83 $99.83 1,956
2023-05-15 $99.95 $100.34 $99.95 $100.34 $100.34 834
2023-05-12 $99.48 $100.02 $99.48 $100.02 $100.02 5,087
2023-05-11 $100.04 $100.27 $99.85 $100.27 $100.27 692
2023-05-10 $100.18 $100.65 $100.18 $100.47 $100.47 1,745
2023-05-09 $100.05 $100.37 $100.05 $100.12 $100.12 4,270
2023-05-08 $100.35 $100.52 $100.35 $100.52 $100.52 2,300
2023-05-05 $100.16 $100.64 $100.03 $100.41 $100.41 3,287
2023-05-04 $98.53 $98.90 $98.53 $98.68 $98.68 1,523
2023-05-03 $100.22 $100.57 $99.52 $99.52 $99.52 1,656
2023-05-02 $99.70 $100.48 $99.70 $100.32 $100.32 1,745
2023-05-01 $101.21 $101.67 $101.21 $101.35 $101.35 3,612
2023-04-28 $100.99 $101.39 $100.99 $101.39 $101.39 2,633
2023-04-27 $100.02 $100.70 $100.02 $100.70 $100.70 813
2023-04-26 $99.01 $99.05 $98.44 $98.56 $98.56 9,900
2023-04-25 $99.71 $99.71 $98.89 $98.91 $98.91 5,364
2023-04-24 $100.48 $100.48 $100.07 $100.41 $100.41 2,904
2023-04-21 $100.22 $100.39 $100.16 $100.38 $100.38 1,823
2023-04-20 $100.24 $100.55 $99.84 $100.07 $100.07 4,252
2023-04-19 $100.61 $100.61 $100.61 $100.61 $100.61 820
2023-04-18 $100.86 $100.86 $100.51 $100.80 $100.80 2,320
2023-04-17 $100.38 $100.74 $100.20 $100.74 $100.74 1,336
2023-04-14 $100.70 $100.89 $100.13 $100.50 $100.50 15,891
2023-04-13 $99.99 $100.50 $99.99 $100.40 $100.40 1,957
2023-04-12 $99.93 $99.93 $99.02 $99.02 $99.02 2,159
2023-04-11 $99.44 $99.74 $99.44 $99.50 $99.50 2,300
2023-04-10 $98.54 $99.40 $98.54 $99.40 $99.40 2,014
2023-04-06 $98.72 $99.50 $98.72 $99.38 $99.38 700
2023-04-05 $98.87 $99.16 $98.71 $99.16 $99.16 4,274
2023-04-04 $99.90 $100.00 $99.08 $99.30 $99.30 2,578
2023-04-03 $99.45 $99.82 $99.45 $99.82 $99.82 2,162
2023-03-31 $98.83 $99.32 $98.83 $99.32 $99.32 773
2023-03-30 $98.22 $98.22 $97.58 $97.97 $97.97 1,178
2023-03-29 $96.97 $97.47 $96.97 $97.33 $97.33 2,845
2023-03-28 $95.85 $95.91 $95.85 $95.91 $95.91 3,237
2023-03-27 $96.07 $96.45 $96.07 $96.12 $96.12 937
2023-03-24 $95.04 $95.68 $95.04 $95.68 $95.68 3,912
2023-03-23 $95.92 $96.65 $94.67 $95.53 $95.53 2,796
2023-03-22 $96.87 $97.47 $95.38 $95.38 $95.38 23,067
2023-03-21 $96.09 $96.74 $96.08 $96.74 $96.74 888
2023-03-20 $95.15 $95.26 $94.96 $95.26 $95.26 1,614
2023-03-17 $94.93 $94.93 $94.27 $94.44 $94.44 1,588
2023-03-16 $93.49 $95.79 $93.49 $95.79 $95.54 8,176
2023-03-15 $93.57 $93.84 $93.56 $93.78 $93.54 2,351
2023-03-14 $94.21 $94.73 $94.21 $94.73 $94.48 2,593
2023-03-13 $92.09 $93.96 $92.09 $93.17 $92.93 7,350
2023-03-10 $94.33 $94.33 $93.05 $93.29 $93.05 46,880
2023-03-09 $96.87 $96.87 $94.67 $94.73 $94.49 5,528
2023-03-08 $95.85 $96.42 $95.85 $96.42 $96.17 4,022
2023-03-07 $97.03 $97.07 $96.31 $96.31 $96.06 46,054
2023-03-06 $98.24 $98.24 $97.90 $97.90 $97.65 540
2023-03-03 $97.45 $97.91 $97.45 $97.79 $97.54 2,897
2023-03-02 $94.78 $96.16 $94.78 $96.16 $95.91 1,622
2023-03-01 $96.00 $96.00 $95.40 $95.58 $95.33 4,898
2023-02-28 $96.06 $96.15 $96.06 $96.15 $95.90 339
2023-02-27 $96.54 $96.54 $96.15 $96.36 $96.11 4,724
2023-02-24 $95.48 $95.89 $95.45 $95.88 $95.64 707
2023-02-23 $97.01 $97.01 $97.01 $97.01 $96.76 161
2023-02-22 $96.56 $96.56 $96.23 $96.33 $96.08 1,359
2023-02-21 $97.65 $97.65 $96.61 $96.61 $96.37 1,361
2023-02-17 $98.06 $98.54 $97.75 $98.54 $98.28 1,290
2023-02-16 $99.82 $100.39 $98.98 $98.98 $98.72 2,377
2023-02-15 $100.17 $100.23 $100.15 $100.23 $99.98 341
2023-02-14 $100.01 $100.25 $99.95 $100.22 $99.96 2,078
2023-02-13 $99.37 $99.91 $99.34 $99.91 $99.65 10,456
2023-02-10 $98.47 $98.87 $98.46 $98.87 $98.87 2,621
2023-02-09 $100.36 $100.36 $98.76 $98.76 $98.76 1,774
2023-02-08 $100.50 $100.50 $99.62 $99.62 $99.62 1,220
2023-02-07 $98.86 $100.74 $98.86 $100.74 $100.74 976
2023-02-06 $99.25 $99.33 $99.25 $99.33 $99.33 725
2023-02-03 $99.52 $101.15 $99.52 $100.03 $100.03 10,025
2023-02-02 $101.07 $101.08 $100.91 $101.08 $101.08 1,092
2023-02-01 $97.98 $100.08 $97.65 $99.38 $99.38 3,352
2023-01-31 $97.30 $98.24 $97.30 $98.24 $98.24 451
2023-01-30 $97.68 $97.68 $96.93 $96.93 $96.93 3,790
2023-01-27 $98.07 $98.59 $98.07 $98.37 $98.37 1,597
2023-01-26 $97.25 $98.00 $97.25 $98.00 $98.00 2,763
2023-01-25 $95.64 $96.75 $95.64 $96.75 $96.75 1,782
2023-01-24 $96.77 $96.82 $96.77 $96.77 $96.77 863
2023-01-23 $96.24 $97.21 $96.24 $96.93 $96.93 4,280
2023-01-20 $94.78 $95.73 $94.78 $95.73 $95.73 1,441
2023-01-19 $93.94 $94.01 $93.79 $94.01 $94.01 1,585
2023-01-18 $96.10 $96.50 $94.62 $94.62 $94.62 28,319
2023-01-17 $96.32 $96.45 $95.82 $95.88 $95.88 5,075
2023-01-13 $95.22 $96.42 $95.22 $96.42 $96.42 3,926
2023-01-12 $95.84 $96.18 $95.71 $96.18 $96.18 3,311
2023-01-11 $94.75 $95.42 $94.75 $95.42 $95.42 1,590
2023-01-10 $93.08 $94.17 $93.08 $94.17 $94.17 1,359
2023-01-09 $94.81 $94.81 $93.38 $93.38 $93.38 4,057
2023-01-06 $91.55 $93.54 $91.45 $93.54 $93.54 2,635
2023-01-05 $92.23 $92.23 $91.30 $91.47 $91.47 2,259
2023-01-04 $92.23 $92.38 $92.02 $92.29 $92.29 2,432
2023-01-03 $91.72 $91.96 $91.12 $91.70 $91.70 4,238
2022-12-30 $91.28 $91.83 $91.27 $91.83 $91.83 2,185
2022-12-29 $91.88 $92.08 $91.88 $92.08 $92.08 6,607
2022-12-28 $91.15 $91.71 $90.43 $90.43 $90.43 12,035
2022-12-27 $91.90 $91.90 $91.16 $91.45 $91.45 7,143
2022-12-23 $91.40 $91.78 $91.40 $91.78 $91.78 2,935
2022-12-22 $91.53 $91.53 $90.03 $91.19 $91.19 8,967
2022-12-21 $92.39 $93.03 $92.38 $92.63 $92.63 16,008
2022-12-20 $91.34 $91.66 $91.34 $91.35 $91.35 2,402
2022-12-19 $91.36 $91.37 $90.66 $91.11 $91.11 2,104
2022-12-16 $92.27 $92.29 $91.57 $92.13 $92.13 5,411
2022-12-15 $93.33 $93.74 $93.00 $93.38 $93.00 49,606
2022-12-14 $96.80 $97.02 $95.37 $95.94 $95.54 8,379
2022-12-13 $98.00 $98.28 $95.95 $96.44 $96.04 14,108
2022-12-12 $94.74 $95.55 $94.28 $95.55 $95.16 20,640
2022-12-09 $95.12 $95.12 $94.38 $94.38 $93.99 1,339
2022-12-08 $95.31 $95.31 $94.86 $95.10 $94.71 1,146
2022-12-07 $94.55 $94.57 $94.25 $94.40 $94.01 2,914
2022-12-06 $95.58 $95.99 $94.14 $94.50 $94.12 8,401
2022-12-05 $97.38 $97.38 $95.76 $96.01 $95.61 2,822
2022-12-02 $96.98 $97.83 $96.98 $97.83 $97.42 9,293
2022-12-01 $98.29 $98.31 $97.44 $98.11 $97.71 16,754
2022-11-30 $95.17 $97.90 $95.17 $97.90 $97.49 1,786
2022-11-29 $95.34 $95.34 $95.04 $95.20 $94.81 6,326
2022-11-28 $96.26 $96.26 $95.22 $95.30 $94.90 4,883
2022-11-25 $96.72 $96.99 $96.72 $96.73 $96.33 6,144
2022-11-23 $95.82 $96.97 $95.82 $96.78 $96.39 6,239
2022-11-22 $95.65 $96.24 $95.64 $96.24 $95.85 9,638
2022-11-21 $94.53 $95.02 $94.45 $94.93 $94.54 4,604
2022-11-18 $95.52 $95.53 $95.10 $95.28 $94.89 1,073
2022-11-17 $94.32 $95.06 $94.32 $95.00 $94.61 1,004
2022-11-16 $95.56 $95.56 $95.33 $95.33 $94.94 1,988
2022-11-15 $96.96 $96.97 $95.80 $96.17 $95.77 3,295
2022-11-14 $96.01 $96.68 $95.55 $95.55 $95.15 3,826
2022-11-11 $95.04 $96.47 $95.04 $96.27 $95.87 7,475
2022-11-10 $92.81 $95.13 $92.81 $95.13 $94.74 3,089
2022-11-09 $91.58 $91.58 $90.16 $90.16 $89.79 3,353
2022-11-08 $91.59 $92.86 $91.59 $92.18 $91.80 10,392
2022-11-07 $90.79 $91.63 $90.79 $91.56 $91.18 5,136
2022-11-04 $90.49 $90.60 $89.27 $90.60 $90.23 1,343
2022-11-03 $89.85 $89.98 $89.44 $89.44 $89.07 2,775
2022-11-02 $92.07 $93.42 $90.40 $90.40 $90.02 2,385
2022-11-01 $93.59 $93.61 $92.62 $92.74 $92.36 7,961
2022-10-31 $92.69 $93.33 $92.69 $92.98 $92.59 1,634
2022-10-28 $92.14 $93.84 $92.06 $93.84 $93.84 4,409
2022-10-27 $92.32 $92.50 $91.62 $91.62 $91.62 6,510
2022-10-26 $92.93 $92.93 $92.51 $92.51 $92.51 1,153
2022-10-25 $92.64 $93.03 $92.64 $93.03 $93.03 710
2022-10-24 $90.71 $91.57 $90.71 $91.57 $91.57 627
2022-10-21 $89.07 $90.61 $89.07 $90.61 $90.61 6,244
2022-10-20 $89.77 $89.77 $88.15 $88.15 $88.15 7,512
2022-10-19 $89.34 $89.34 $88.63 $89.06 $89.06 5,327
2022-10-18 $89.49 $89.49 $89.18 $89.27 $89.27 1,414
2022-10-17 $87.48 $88.54 $87.48 $88.47 $88.47 2,184
2022-10-14 $88.66 $88.95 $86.09 $86.09 $86.09 7,221
2022-10-13 $84.89 $88.30 $84.89 $88.13 $88.13 10,312
2022-10-12 $86.19 $86.44 $85.75 $86.04 $86.04 4,157
2022-10-11 $85.47 $87.04 $85.47 $85.92 $85.92 2,991
2022-10-10 $87.19 $87.24 $86.25 $86.70 $86.70 2,983
2022-10-07 $88.33 $88.33 $87.15 $87.38 $87.38 1,369
2022-10-06 $90.49 $90.70 $90.00 $90.05 $90.05 3,752
2022-10-05 $89.88 $90.71 $89.23 $90.71 $90.71 2,981
2022-10-04 $90.48 $90.73 $89.96 $90.68 $90.68 7,378
2022-10-03 $86.43 $88.25 $86.38 $87.92 $87.92 1,914
2022-09-30 $86.89 $87.80 $85.92 $85.92 $85.92 1,687
2022-09-29 $88.20 $88.20 $86.41 $87.30 $87.30 10,932
2022-09-28 $87.02 $89.22 $87.02 $89.09 $89.09 16,591
2022-09-27 $87.81 $88.23 $86.48 $86.81 $86.81 10,907
2022-09-26 $87.67 $88.37 $86.97 $87.22 $87.22 10,671
2022-09-23 $87.94 $87.94 $87.15 $87.83 $87.83 2,253
2022-09-22 $89.83 $89.83 $89.47 $89.75 $89.75 1,456
2022-09-21 $92.30 $92.61 $90.56 $90.56 $90.56 4,651
2022-09-20 $92.06 $92.08 $91.62 $92.08 $92.08 1,056
2022-09-19 $91.90 $93.00 $91.90 $93.00 $93.00 4,115
2022-09-16 $92.51 $92.65 $91.83 $92.56 $92.56 5,858
2022-09-15 $94.11 $94.44 $93.47 $93.87 $93.56 2,009
2022-09-14 $94.56 $94.86 $93.92 $94.61 $94.30 4,060
2022-09-13 $96.18 $96.18 $94.26 $94.26 $93.95 2,588
2022-09-12 $98.74 $98.74 $98.36 $98.48 $98.15 2,859
2022-09-09 $96.50 $97.55 $96.50 $97.33 $97.01 7,714
2022-09-08 $94.53 $95.75 $94.53 $95.75 $95.44 4,352
2022-09-07 $93.59 $94.83 $93.35 $94.83 $94.52 2,498
2022-09-06 $94.13 $94.13 $93.00 $93.22 $93.22 3,443
2022-09-02 $95.37 $95.37 $93.32 $93.55 $93.55 3,660
2022-09-01 $93.45 $94.52 $93.45 $94.52 $94.52 2,786
2022-08-31 $94.76 $95.11 $94.36 $94.52 $94.52 6,523
2022-08-30 $95.16 $95.16 $94.47 $94.98 $94.98 1,420
2022-08-29 $96.32 $96.65 $96.02 $96.25 $96.25 2,313
2022-08-26 $98.04 $98.37 $96.76 $96.93 $96.93 2,757
2022-08-25 $99.09 $100.17 $99.09 $100.17 $100.17 2,956
2022-08-24 $98.20 $99.15 $98.20 $98.93 $98.93 1,382
2022-08-23 $98.83 $98.83 $98.60 $98.60 $98.60 1,601
2022-08-22 $99.14 $99.14 $98.67 $98.67 $98.67 572
2022-08-19 $101.10 $101.10 $100.75 $100.90 $100.90 4,995
2022-08-18 $102.30 $102.32 $102.00 $102.24 $102.24 1,731
2022-08-17 $102.13 $102.60 $101.64 $102.07 $102.07 5,398
2022-08-16 $102.61 $103.39 $102.37 $102.91 $102.91 5,421
2022-08-15 $101.80 $102.73 $101.80 $102.71 $102.71 2,886
2022-08-12 $101.06 $102.23 $101.06 $102.23 $102.23 1,091
2022-08-11 $101.64 $101.64 $100.48 $100.48 $100.48 1,577
2022-08-10 $99.93 $100.54 $99.93 $100.53 $100.53 1,475
2022-08-09 $98.59 $98.59 $98.24 $98.24 $98.24 1,922
2022-08-08 $99.35 $99.38 $98.70 $98.86 $98.86 8,141
2022-08-05 $98.64 $98.95 $98.43 $98.70 $98.70 15,592
2022-08-04 $99.62 $99.62 $98.90 $99.47 $99.47 2,792
2022-08-03 $98.68 $99.83 $98.50 $99.24 $99.24 5,763
2022-08-02 $97.79 $98.82 $97.55 $97.84 $97.84 17,724
2022-08-01 $98.39 $98.92 $97.99 $98.35 $98.35 16,388
2022-07-29 $97.72 $98.71 $97.72 $98.69 $98.69 4,436
2022-07-28 $96.64 $96.96 $96.64 $96.96 $96.96 592
2022-07-27 $94.05 $96.11 $94.00 $96.11 $96.11 5,483
2022-07-26 $93.74 $93.74 $93.36 $93.37 $93.37 663
2022-07-25 $94.34 $94.66 $94.34 $94.66 $94.66 4,339
2022-07-22 $94.26 $94.55 $94.26 $94.55 $94.55 634
2022-07-21 $94.84 $95.69 $94.51 $95.69 $95.69 4,073
2022-07-20 $94.11 $94.82 $94.00 $94.65 $94.65 2,438
2022-07-19 $93.12 $93.84 $93.12 $93.84 $93.84 5,546
2022-07-18 $93.07 $93.07 $91.34 $91.34 $91.34 2,074
2022-07-15 $91.77 $91.88 $91.77 $91.87 $91.87 1,475
2022-07-14 $89.02 $90.14 $88.41 $89.86 $89.86 14,684
2022-07-13 $89.69 $90.94 $89.53 $90.60 $90.60 15,834
2022-07-12 $91.93 $91.93 $90.61 $90.68 $90.68 2,968
2022-07-11 $91.80 $91.96 $91.33 $91.51 $91.51 6,117
2022-07-08 $92.28 $93.28 $92.28 $92.95 $92.95 3,629
2022-07-07 $92.45 $93.03 $92.45 $92.94 $92.94 5,446
2022-07-06 $90.91 $92.00 $90.78 $91.35 $91.35 3,401
2022-07-05 $89.47 $91.04 $89.47 $91.04 $91.04 3,150
2022-07-01 $90.02 $90.67 $89.47 $90.67 $90.67 12,611
2022-06-30 $89.33 $90.57 $89.33 $89.66 $89.66 11,535
2022-06-29 $90.64 $91.05 $90.62 $90.87 $90.87 10,527
2022-06-28 $92.86 $92.86 $90.99 $90.99 $90.99 792
2022-06-27 $94.00 $94.00 $92.93 $92.93 $92.93 2,775
2022-06-24 $92.22 $93.21 $92.22 $93.21 $93.21 1,398
2022-06-23 $89.83 $90.74 $89.65 $90.74 $90.74 2,559
2022-06-22 $89.05 $90.52 $89.05 $89.84 $89.84 5,879
2022-06-21 $89.91 $90.04 $89.88 $89.88 $89.88 5,600
2022-06-17 $87.00 $88.15 $87.00 $87.73 $87.73 10,253
2022-06-16 $87.92 $87.92 $87.49 $87.63 $87.34 1,357
2022-06-15 $90.21 $91.80 $89.64 $90.87 $90.57 2,484
2022-06-14 $89.64 $90.01 $89.31 $89.45 $89.14 1,963
2022-06-13 $90.45 $91.32 $89.73 $89.73 $89.43 6,939
2022-06-10 $93.84 $94.22 $93.46 $93.65 $93.34 4,070
2022-06-09 $98.64 $98.80 $96.57 $96.57 $96.25 9,050
2022-06-08 $99.48 $99.90 $98.82 $98.84 $98.51 2,137
2022-06-07 $98.21 $99.82 $98.21 $99.82 $99.49 3,053
2022-06-06 $99.88 $99.88 $98.72 $98.89 $98.56 5,372
2022-06-03 $98.62 $99.06 $98.60 $98.60 $98.27 3,886
2022-06-02 $97.92 $100.22 $97.92 $100.13 $99.79 4,108
2022-06-01 $99.75 $99.75 $98.24 $98.27 $97.94 7,382
2022-05-31 $99.16 $99.99 $99.16 $99.46 $99.13 4,158
2022-05-27 $98.94 $99.66 $98.90 $99.66 $99.32 8,016
2022-05-26 $97.01 $97.61 $96.97 $97.34 $97.02 5,020
2022-05-25 $94.90 $95.25 $94.56 $95.25 $94.93 2,959
2022-05-24 $93.82 $94.54 $92.86 $94.11 $93.79 8,592
2022-05-23 $94.15 $95.43 $94.15 $95.24 $94.92 1,216
2022-05-20 $92.73 $93.36 $91.71 $93.36 $93.05 1,392
2022-05-19 $93.64 $94.35 $93.38 $93.69 $93.37 34,339
2022-05-18 $96.61 $96.61 $93.93 $93.93 $93.62 4,759
2022-05-17 $96.61 $97.99 $96.61 $97.84 $97.51 4,111
2022-05-16 $96.28 $96.28 $95.56 $95.90 $95.58 7,673
2022-05-13 $95.01 $96.64 $95.01 $96.52 $96.20 9,101
2022-05-12 $92.89 $94.86 $92.41 $93.81 $93.50 11,849
2022-05-11 $96.61 $96.61 $93.85 $93.85 $93.53 16,322
2022-05-10 $96.81 $97.13 $94.79 $95.69 $95.37 9,646
2022-05-09 $97.25 $97.40 $95.51 $95.51 $95.19 2,802
2022-05-06 $98.30 $99.12 $98.09 $99.12 $98.79 1,857
2022-05-05 $101.98 $101.98 $99.35 $99.40 $99.07 4,196
2022-05-04 $100.45 $103.46 $100.45 $103.46 $103.11 3,819
2022-05-03 $100.34 $100.40 $100.34 $100.40 $100.06 634
2022-05-02 $99.00 $99.99 $98.83 $99.99 $99.65 4,978
2022-04-29 $101.26 $101.27 $99.08 $99.08 $98.75 2,061
2022-04-28 $101.94 $103.17 $101.12 $102.86 $102.51 4,639
2022-04-27 $100.34 $101.26 $99.01 $100.15 $99.81 4,381
2022-04-26 $102.39 $102.39 $100.19 $100.19 $99.85 5,543
2022-04-25 $101.26 $103.21 $101.26 $103.21 $102.86 2,020
2022-04-22 $105.08 $105.08 $102.65 $102.67 $102.33 3,389
2022-04-21 $108.25 $108.25 $105.33 $105.44 $105.09 16,432
2022-04-20 $107.30 $107.54 $106.98 $107.11 $106.76 5,859
2022-04-19 $106.45 $107.69 $106.45 $107.48 $107.12 1,706
2022-04-18 $105.43 $105.96 $105.38 $105.51 $105.15 3,423
2022-04-14 $106.75 $106.75 $105.58 $105.58 $105.22 1,708
2022-04-13 $106.90 $106.92 $106.90 $106.92 $106.56 547
2022-04-12 $106.69 $106.91 $105.37 $105.74 $105.38 5,416
2022-04-11 $107.19 $107.19 $105.88 $105.88 $105.52 5,789
2022-04-08 $107.98 $108.94 $107.98 $108.10 $107.74 9,285
2022-04-07 $107.33 $108.99 $107.33 $108.25 $107.89 4,541
2022-04-06 $108.08 $108.08 $107.22 $108.02 $107.66 3,699
2022-04-05 $110.28 $110.28 $109.20 $109.20 $108.83 2,069
2022-04-04 $110.00 $110.77 $110.00 $110.77 $110.40 1,219
2022-04-01 $109.62 $109.65 $108.82 $109.65 $109.28 1,751
2022-03-31 $110.88 $110.88 $109.64 $109.64 $109.27 2,017
2022-03-30 $111.67 $111.73 $110.93 $111.09 $110.71 6,450
2022-03-29 $111.11 $112.16 $111.11 $112.16 $111.78 4,419
2022-03-28 $109.21 $110.68 $109.21 $110.68 $110.31 3,015
2022-03-25 $109.56 $109.56 $108.95 $109.39 $109.02 2,153
2022-03-24 $108.01 $108.88 $107.96 $108.88 $108.51 2,410
2022-03-23 $108.05 $108.69 $107.64 $107.73 $107.37 3,333
2022-03-22 $108.76 $109.13 $108.49 $109.13 $108.76 8,723
2022-03-21 $107.62 $107.83 $107.07 $107.69 $107.33 4,529
2022-03-18 $105.63 $107.65 $105.63 $107.65 $107.29 5,730
2022-03-17 $105.21 $106.52 $105.21 $106.52 $105.89 2,881
2022-03-16 $104.14 $105.18 $102.95 $105.18 $104.55 5,981
2022-03-15 $101.68 $103.15 $101.68 $103.11 $102.50 2,678
2022-03-14 $102.33 $102.61 $100.85 $101.02 $100.42 15,773
2022-03-11 $103.83 $103.91 $101.89 $101.89 $101.28 2,650
2022-03-10 $102.74 $103.18 $102.09 $103.18 $102.57 7,672
2022-03-09 $102.98 $103.99 $102.80 $103.48 $102.86 5,567
2022-03-08 $101.44 $103.35 $101.29 $101.37 $100.77 3,131
2022-03-07 $104.14 $104.45 $101.89 $101.89 $101.28 7,157
2022-03-04 $103.98 $104.52 $103.74 $104.52 $103.90 16,906
2022-03-03 $105.57 $106.02 $105.29 $105.40 $104.77 1,570
2022-03-02 $104.88 $106.24 $104.88 $106.20 $105.56 2,278
2022-03-01 $105.60 $105.60 $103.92 $104.47 $103.85 6,665
2022-02-28 $105.03 $106.01 $104.47 $105.62 $104.99 6,904
2022-02-25 $104.28 $106.21 $104.28 $106.21 $105.58 14,386
2022-02-24 $102.00 $103.91 $100.01 $103.91 $103.29 7,893
2022-02-23 $105.29 $105.29 $102.25 $102.31 $101.70 12,093
2022-02-22 $104.69 $105.72 $103.50 $104.23 $103.61 18,679
2022-02-18 $106.29 $106.52 $105.00 $105.21 $104.58 14,222
2022-02-17 $107.61 $107.61 $106.42 $106.42 $105.78 7,057
2022-02-16 $107.88 $108.90 $107.85 $108.57 $107.92 7,790
2022-02-15 $108.34 $108.63 $108.07 $108.59 $107.94 6,950
2022-02-14 $107.28 $107.43 $106.20 $106.86 $106.22 8,663
2022-02-11 $109.82 $109.82 $107.08 $107.08 $106.44 14,762
2022-02-10 $110.28 $111.17 $109.19 $109.59 $108.93 8,424
2022-02-09 $111.15 $111.52 $110.98 $111.43 $110.77 4,937
2022-02-08 $109.25 $110.07 $108.88 $109.73 $109.08 11,480
2022-02-07 $109.68 $110.08 $109.10 $109.10 $108.45 5,385
2022-02-04 $109.05 $110.53 $108.62 $109.80 $109.15 1,913
2022-02-03 $110.13 $110.33 $108.70 $108.86 $108.21 11,764
2022-02-02 $111.64 $112.01 $111.54 $112.00 $111.33 6,090
2022-02-01 $109.84 $111.06 $109.69 $111.05 $110.39 15,662
2022-01-31 $108.25 $110.37 $107.98 $110.37 $109.71 13,129
2022-01-28 $105.60 $108.31 $105.37 $108.31 $107.66 8,214
2022-01-27 $107.71 $107.71 $105.78 $105.83 $105.19 3,451
2022-01-26 $108.33 $108.86 $105.86 $106.37 $105.74 7,942
2022-01-25 $105.61 $107.81 $105.51 $106.82 $106.18 7,794
2022-01-24 $106.36 $107.99 $103.66 $107.99 $107.35 27,164
2022-01-21 $109.29 $109.67 $107.85 $107.85 $107.21 42,048
2022-01-20 $111.45 $112.10 $109.40 $109.40 $108.75 10,609
2022-01-19 $112.20 $112.21 $110.85 $110.85 $110.19 28,424
2022-01-18 $112.71 $112.73 $111.71 $111.71 $111.05 8,277
2022-01-14 $113.20 $113.88 $112.90 $113.87 $113.19 8,191
2022-01-13 $115.83 $115.83 $113.94 $113.94 $113.26 9,145
2022-01-12 $115.98 $115.98 $115.53 $115.65 $114.96 5,676
2022-01-11 $113.73 $115.20 $113.73 $115.18 $114.50 3,703
2022-01-10 $113.71 $114.19 $112.12 $114.12 $113.44 10,077
2022-01-07 $115.00 $115.01 $114.00 $114.44 $113.76 5,461
2022-01-06 $114.89 $115.14 $114.34 $114.55 $113.87 5,272
2022-01-05 $116.87 $117.01 $114.97 $114.97 $114.29 6,873
2022-01-04 $117.25 $117.64 $116.66 $117.23 $116.53 7,167
2022-01-03 $116.84 $117.25 $116.31 $117.25 $116.55 13,053
2021-12-31 $116.67 $116.76 $116.16 $116.16 $115.47 5,638
2021-12-30 $117.18 $117.18 $116.38 $116.38 $115.69 4,635
2021-12-29 $116.57 $117.24 $116.57 $116.95 $116.25 2,874
2021-12-28 $117.22 $117.22 $116.61 $116.70 $116.00 5,870
2021-12-27 $115.35 $116.98 $115.35 $116.98 $116.28 8,175
2021-12-23 $114.98 $115.56 $114.98 $115.38 $114.69 2,795
2021-12-22 $113.05 $114.37 $113.05 $114.37 $113.69 7,322
2021-12-21 $112.58 $113.20 $111.82 $113.05 $112.38 6,370
2021-12-20 $111.33 $111.70 $110.67 $111.21 $110.55 53,901
2021-12-17 $112.56 $113.76 $112.56 $112.98 $112.31 8,183
2021-12-16 $115.24 $115.42 $114.05 $114.44 $113.40 5,144
2021-12-15 $113.52 $115.35 $112.94 $115.35 $114.30 7,345
2021-12-14 $113.53 $113.64 $112.77 $113.60 $112.57 7,866
2021-12-13 $114.87 $114.87 $114.29 $114.29 $113.25 11,636
2021-12-10 $114.54 $115.14 $114.54 $115.14 $114.09 2,591
2021-12-09 $114.17 $114.68 $114.10 $114.10 $113.07 17,212
2021-12-08 $114.90 $114.90 $114.15 $114.85 $113.81 15,972
2021-12-07 $113.54 $114.60 $113.54 $114.26 $113.22 17,749
2021-12-06 $111.46 $112.70 $111.12 $112.37 $111.35 14,370
2021-12-03 $112.62 $112.65 $109.93 $110.89 $109.88 19,747
2021-12-02 $110.50 $112.26 $110.50 $111.76 $110.74 7,064
2021-12-01 $112.89 $113.65 $110.69 $110.69 $109.68 5,987
2021-11-30 $113.43 $113.43 $111.76 $111.76 $110.75 5,953
2021-11-29 $113.84 $114.19 $113.51 $113.97 $112.93 3,920
2021-11-26 $112.96 $113.12 $112.36 $112.50 $111.48 5,975
2021-11-24 $114.03 $114.99 $114.03 $114.99 $113.94 9,270
2021-11-23 $114.60 $114.76 $114.00 $114.76 $113.72 1,928
2021-11-22 $115.65 $115.99 $114.51 $114.51 $113.47 5,911
2021-11-19 $115.24 $115.24 $114.88 $115.05 $114.00 4,572
2021-11-18 $115.14 $115.32 $114.32 $115.32 $114.27 6,960
2021-11-17 $115.22 $115.22 $114.81 $114.96 $113.91 3,697
2021-11-16 $114.61 $115.26 $114.61 $115.05 $114.00 9,902
2021-11-15 $114.85 $114.85 $114.20 $114.40 $113.36 3,740
2021-11-12 $113.76 $114.40 $113.76 $114.40 $113.36 1,684
2021-11-11 $114.30 $114.30 $113.63 $113.71 $112.68 10,970
2021-11-10 $114.27 $114.27 $113.79 $113.79 $112.76 792
2021-11-09 $115.35 $115.35 $114.04 $114.35 $113.31 15,638
2021-11-08 $115.46 $115.46 $114.91 $115.05 $114.00 7,851
2021-11-05 $115.47 $115.50 $114.80 $115.19 $114.15 5,580
2021-11-04 $114.66 $114.66 $114.40 $114.53 $113.49 7,100
2021-11-03 $113.26 $114.18 $113.26 $114.18 $113.14 4,692
2021-11-02 $113.33 $113.51 $113.19 $113.30 $112.27 3,066
2021-11-01 $113.38 $113.41 $112.62 $112.97 $111.94 11,884
2021-10-29 $112.10 $112.85 $112.10 $112.85 $111.82 2,958
2021-10-28 $111.88 $112.34 $111.88 $112.34 $111.32 2,258
2021-10-27 $112.12 $112.12 $111.32 $111.32 $110.30 2,342
2021-10-26 $112.39 $112.39 $111.72 $111.89 $110.87 8,888
2021-10-25 $111.42 $111.66 $111.16 $111.60 $110.58 2,817
2021-10-22 $110.77 $111.00 $110.41 $111.00 $109.99 4,384
2021-10-21 $110.96 $111.21 $110.80 $111.08 $110.07 2,161
2021-10-20 $110.80 $110.87 $110.63 $110.78 $109.77 2,982
2021-10-19 $109.67 $110.34 $109.67 $110.22 $109.22 3,558
2021-10-18 $108.97 $109.59 $108.97 $109.59 $108.59 5,519
2021-10-15 $108.69 $109.13 $108.68 $109.13 $108.14 9,225
2021-10-14 $107.77 $108.30 $107.74 $108.30 $107.32 4,154
2021-10-13 $106.64 $106.64 $105.84 $106.55 $105.58 5,646
2021-10-12 $106.40 $106.56 $105.93 $106.12 $105.16 5,925
2021-10-11 $107.34 $107.37 $106.44 $106.44 $105.47 1,799
2021-10-08 $107.30 $107.48 $107.10 $107.12 $106.15 2,815
2021-10-07 $106.99 $108.03 $106.99 $107.35 $106.37 5,972
2021-10-06 $104.75 $106.28 $104.75 $106.27 $105.30 5,687
2021-10-05 $105.46 $106.57 $105.38 $106.11 $105.14 4,542
2021-10-04 $106.31 $106.31 $104.69 $104.84 $103.89 10,032
2021-10-01 $105.58 $106.47 $104.86 $106.43 $105.46 6,815
2021-09-30 $107.06 $107.06 $105.40 $105.53 $104.57 4,374
2021-09-29 $106.45 $107.02 $106.42 $106.42 $105.45 6,089
2021-09-28 $107.16 $107.16 $106.23 $106.40 $105.43 10,143
2021-09-27 $108.51 $108.72 $108.34 $108.67 $107.68 3,217
2021-09-24 $108.13 $108.76 $108.13 $108.76 $107.77 2,506
2021-09-23 $108.10 $108.62 $108.10 $108.36 $107.38 3,775
2021-09-22 $106.51 $107.47 $106.51 $107.26 $106.29 4,724
2021-09-21 $106.87 $106.91 $106.33 $106.39 $105.42 2,533
2021-09-20 $106.82 $106.83 $105.16 $106.26 $105.30 11,879
2021-09-17 $108.70 $108.70 $108.24 $108.34 $107.35 10,843
2021-09-16 $109.85 $109.85 $108.94 $109.58 $108.31 4,446
2021-09-15 $109.22 $109.75 $108.66 $109.57 $108.30 28,329
2021-09-14 $110.11 $110.11 $108.68 $108.88 $107.61 3,250
2021-09-13 $109.22 $109.39 $108.92 $109.39 $108.12 4,814
2021-09-10 $110.02 $110.08 $109.06 $109.06 $107.79 4,271
2021-09-09 $110.64 $110.84 $109.84 $109.84 $108.56 10,531
2021-09-08 $110.55 $110.59 $110.00 $110.41 $109.12 2,643
2021-09-07 $111.09 $111.09 $110.51 $110.63 $109.34 11,200
2021-09-03 $110.86 $111.06 $110.83 $111.06 $109.77 4,903
2021-09-02 $111.21 $111.21 $110.70 $110.76 $109.47 7,519
2021-09-01 $110.84 $110.96 $110.63 $110.84 $109.55 63,575
2021-08-31 $111.12 $111.12 $110.66 $110.74 $109.45 9,828
2021-08-30 $110.69 $110.94 $110.69 $110.83 $109.54 2,676
2021-08-27 $109.68 $110.45 $109.62 $110.45 $109.17 19,047
2021-08-26 $110.03 $110.03 $109.22 $109.22 $107.95 65,187
2021-08-25 $109.99 $110.05 $109.68 $109.88 $108.60 8,363
2021-08-24 $109.84 $109.84 $109.71 $109.73 $108.46 4,405
2021-08-23 $109.04 $109.71 $109.04 $109.71 $108.44 12,245
2021-08-20 $107.92 $108.66 $107.90 $108.66 $107.40 7,172
2021-08-19 $106.92 $107.86 $106.92 $107.54 $106.29 4,712
2021-08-18 $108.63 $108.63 $107.77 $107.77 $106.52 124,217
2021-08-17 $108.89 $108.89 $107.83 $108.55 $107.29 2,942
2021-08-16 $108.85 $109.41 $108.40 $109.41 $108.14 2,368
2021-08-13 $109.07 $109.16 $109.07 $109.16 $107.89 3,280
2021-08-12 $108.56 $109.08 $108.56 $109.04 $107.77 3,339
2021-08-11 $108.46 $108.71 $108.37 $108.71 $107.45 4,473
2021-08-10 $108.14 $108.46 $108.14 $108.29 $107.03 4,707
2021-08-09 $108.18 $108.39 $108.18 $108.38 $107.12 4,187
2021-08-06 $108.14 $108.39 $108.14 $108.29 $107.03 1,255
2021-08-05 $108.06 $108.19 $108.06 $108.16 $106.91 4,262
2021-08-04 $107.93 $107.93 $107.61 $107.61 $106.36 4,407
2021-08-03 $107.69 $108.27 $107.03 $108.27 $107.01 2,639
2021-08-02 $107.54 $107.87 $107.15 $107.15 $105.90 5,942
2021-07-30 $107.55 $107.55 $107.30 $107.42 $106.17 2,440
2021-07-29 $108.07 $108.21 $107.90 $107.90 $106.65 4,586
2021-07-28 $107.93 $107.93 $107.38 $107.58 $106.33 1,388
2021-07-27 $108.13 $108.13 $107.05 $107.52 $106.27 7,634
2021-07-26 $107.93 $108.28 $107.81 $108.28 $107.02 4,444
2021-07-23 $107.42 $107.83 $107.08 $107.83 $106.58 3,223
2021-07-22 $106.33 $106.74 $106.33 $106.74 $105.50 2,589
2021-07-21 $106.21 $106.64 $106.14 $106.56 $105.32 9,750
2021-07-20 $104.17 $105.85 $104.17 $105.69 $104.46 2,653
2021-07-19 $104.04 $104.31 $103.53 $103.87 $102.66 9,818
2021-07-16 $106.20 $106.20 $105.60 $105.60 $104.37 5,121
2021-07-15 $106.71 $106.71 $106.01 $106.35 $105.11 4,543
2021-07-14 $106.89 $107.03 $106.61 $106.71 $105.47 2,832
2021-07-13 $107.29 $107.29 $106.88 $106.89 $105.65 3,590
2021-07-12 $106.98 $107.22 $106.95 $107.22 $105.97 3,656
2021-07-09 $106.39 $106.82 $106.39 $106.82 $105.58 2,816
2021-07-08 $105.16 $105.76 $104.94 $105.51 $104.28 7,099
2021-07-07 $106.57 $106.57 $106.26 $106.40 $105.17 3,591
2021-07-06 $106.62 $106.62 $105.56 $106.03 $104.80 7,693
2021-07-02 $105.92 $106.49 $105.87 $106.36 $105.12 69,901
2021-07-01 $105.30 $105.48 $105.27 $105.47 $104.25 2,143
2021-06-30 $104.54 $105.08 $104.54 $105.08 $103.86 2,346
2021-06-29 $105.01 $105.01 $104.81 $104.88 $103.67 4,219
2021-06-28 $104.85 $104.89 $104.45 $104.89 $103.67 1,772
2021-06-25 $104.35 $104.50 $104.35 $104.49 $103.27 1,902
2021-06-24 $104.29 $104.29 $104.18 $104.27 $103.06 3,245
2021-06-23 $103.29 $103.73 $103.29 $103.57 $102.37 2,384
2021-06-22 $103.00 $103.69 $102.76 $103.51 $102.31 3,175
2021-06-21 $101.70 $102.87 $101.70 $102.82 $101.62 5,961
2021-06-18 $101.94 $102.04 $101.65 $101.73 $100.55 5,327
2021-06-17 $103.00 $103.35 $103.00 $103.28 $101.76 3,319
2021-06-16 $103.96 $103.96 $103.22 $103.31 $101.79 2,136
2021-06-15 $103.85 $103.85 $103.75 $103.78 $102.25 1,309
2021-06-14 $104.09 $104.09 $103.59 $103.99 $102.45 2,766
2021-06-11 $104.11 $104.11 $103.52 $103.77 $102.24 2,161
2021-06-10 $103.28 $103.83 $103.28 $103.72 $102.19 2,236
2021-06-09 $103.30 $103.49 $103.20 $103.20 $101.67 2,833
2021-06-08 $103.40 $103.40 $103.22 $103.34 $101.82 2,562
2021-06-07 $103.39 $103.39 $103.03 $103.29 $101.77 1,577
2021-06-04 $103.07 $103.22 $103.07 $103.22 $101.70 1,109
2021-06-03 $101.77 $102.38 $101.77 $102.27 $100.76 2,492
2021-06-02 $102.62 $102.62 $102.51 $102.60 $101.09 1,640
2021-06-01 $103.37 $103.37 $102.31 $102.31 $100.80 3,934
2021-05-28 $102.78 $102.78 $102.56 $102.56 $101.04 2,942
2021-05-27 $102.68 $102.72 $102.36 $102.46 $100.95 2,988
2021-05-26 $101.96 $102.50 $101.96 $102.29 $100.78 55,838
2021-05-25 $102.46 $102.46 $102.09 $102.14 $100.63 22,335
2021-05-24 $102.22 $102.67 $102.22 $102.41 $100.90 14,408
2021-05-21 $101.45 $101.93 $101.32 $101.47 $99.97 27,143
2021-05-20 $100.14 $101.64 $100.14 $101.39 $99.89 33,761
2021-05-19 $98.90 $100.18 $98.90 $100.18 $98.70 11,151
2021-05-18 $101.48 $101.52 $100.47 $100.47 $98.99 65,311
2021-05-17 $101.76 $101.76 $101.13 $101.48 $99.99 4,735
2021-05-14 $101.25 $101.96 $101.25 $101.84 $100.33 31,364
2021-05-13 $99.38 $100.70 $99.38 $100.37 $98.89 5,077
2021-05-12 $100.38 $101.03 $99.10 $99.13 $97.67 12,273
2021-05-11 $101.13 $101.20 $100.46 $101.20 $99.70 10,719
2021-05-10 $103.57 $103.57 $102.30 $102.30 $100.79 4,562
2021-05-07 $103.00 $103.40 $102.87 $103.29 $101.77 4,051
2021-05-06 $102.01 $102.47 $101.43 $102.47 $100.95 2,282
2021-05-05 $101.90 $102.14 $101.72 $101.72 $100.22 3,935
2021-05-04 $102.03 $102.03 $100.76 $101.52 $100.02 6,536
2021-05-03 $102.91 $102.91 $102.20 $102.20 $100.69 4,687
2021-04-30 $102.40 $102.40 $101.97 $102.09 $100.58 3,352
2021-04-29 $102.39 $102.95 $102.01 $102.95 $101.43 13,967
2021-04-28 $102.46 $102.46 $102.05 $102.25 $100.74 16,066
2021-04-27 $102.47 $102.47 $101.98 $102.36 $100.85 4,577
2021-04-26 $102.44 $102.44 $102.15 $102.25 $100.74 7,897
2021-04-23 $101.14 $102.19 $101.14 $102.14 $100.63 2,746
2021-04-22 $102.21 $102.21 $100.80 $101.08 $99.59 8,773
2021-04-21 $100.74 $102.05 $100.74 $102.05 $100.55 7,349
2021-04-20 $101.71 $101.71 $100.84 $101.09 $99.59 5,320
2021-04-19 $102.46 $102.46 $101.64 $101.72 $100.22 14,850
2021-04-16 $102.35 $102.46 $102.26 $102.37 $100.86 5,107
2021-04-15 $101.41 $102.04 $101.41 $102.04 $100.53 6,366
2021-04-14 $101.64 $101.64 $100.97 $100.98 $99.49 7,959
2021-04-13 $101.04 $101.54 $101.04 $101.42 $99.92 5,603
2021-04-12 $100.86 $101.12 $100.86 $101.00 $99.51 11,147
2021-04-09 $100.47 $101.18 $100.41 $101.18 $99.69 61,068
2021-04-08 $100.04 $100.38 $100.04 $100.32 $98.84 10,240
2021-04-07 $99.96 $100.00 $99.88 $99.95 $98.48 154,930
2021-04-06 $99.57 $100.06 $99.57 $99.65 $98.18 78,804
2021-04-05 $99.85 $99.95 $99.40 $99.94 $98.47 105,606
2021-04-01 $98.07 $98.38 $98.05 $98.38 $96.93 68,718
2021-03-31 $97.30 $97.75 $97.27 $97.39 $95.96 4,412
2021-03-30 $96.83 $97.01 $96.72 $96.72 $95.29 47,887
2021-03-29 $96.91 $97.41 $96.57 $97.10 $95.66 3,902
2021-03-26 $96.06 $97.00 $95.87 $97.00 $95.57 5,792
2021-03-25 $95.02 $95.72 $94.48 $95.72 $94.31 7,112
2021-03-24 $96.35 $96.35 $95.28 $95.28 $93.87 8,538
2021-03-23 $96.60 $96.60 $95.74 $95.77 $94.35 2,444
2021-03-22 $95.97 $96.88 $95.89 $96.55 $95.12 5,629
2021-03-19 $95.00 $96.05 $95.00 $95.88 $94.47 11,698
2021-03-18 $96.98 $97.10 $95.97 $95.97 $94.32 7,781
2021-03-17 $96.59 $97.53 $96.40 $97.28 $95.60 4,748
2021-03-16 $97.41 $97.41 $96.75 $96.96 $95.29 5,466
2021-03-15 $96.69 $97.22 $96.04 $97.22 $95.55 28,667
2021-03-12 $95.98 $96.41 $95.81 $96.41 $94.75 2,108
2021-03-11 $95.98 $96.78 $95.98 $96.53 $94.87 9,348
2021-03-10 $95.86 $95.86 $95.43 $95.44 $93.79 19,856
2021-03-09 $94.30 $95.62 $94.30 $95.13 $93.49 4,254
2021-03-08 $94.47 $94.47 $93.58 $93.58 $91.97 5,076
2021-03-05 $93.02 $94.01 $91.66 $94.01 $92.39 7,377
2021-03-04 $93.57 $93.89 $91.30 $92.04 $90.46 8,729
2021-03-03 $94.63 $94.63 $93.47 $93.47 $91.86 3,861
2021-03-02 $95.64 $95.64 $94.60 $94.60 $92.97 5,947
2021-03-01 $94.70 $95.66 $94.70 $95.31 $93.67 7,809
2021-02-26 $93.80 $94.16 $92.81 $93.46 $91.85 5,413
2021-02-25 $96.06 $96.06 $93.73 $93.86 $92.24 8,660
2021-02-24 $94.82 $96.08 $94.67 $96.08 $94.42 24,813
2021-02-23 $94.50 $95.31 $93.45 $95.02 $93.38 12,148
2021-02-22 $94.51 $95.46 $94.51 $94.88 $93.24 8,829
2021-02-19 $95.99 $96.15 $95.55 $95.55 $93.91 4,198
2021-02-18 $95.58 $95.99 $95.24 $95.86 $94.21 16,948
2021-02-17 $95.32 $96.26 $95.32 $96.26 $94.60 5,245
2021-02-16 $97.00 $97.00 $96.17 $96.23 $94.57 13,007
2021-02-12 $95.62 $96.34 $95.62 $96.34 $94.68 14,327
2021-02-11 $95.65 $95.75 $95.20 $95.75 $94.11 143,763
2021-02-10 $96.00 $96.00 $95.00 $95.54 $93.90 5,898
2021-02-09 $96.10 $96.10 $95.64 $95.65 $94.00 6,762
2021-02-08 $95.96 $95.96 $95.33 $95.92 $94.27 7,052
2021-02-05 $95.60 $95.60 $94.96 $95.32 $93.68 10,539
2021-02-04 $94.08 $94.69 $94.07 $94.69 $93.06 9,125
2021-02-03 $93.99 $94.26 $93.70 $94.00 $92.38 10,501
2021-02-02 $93.54 $94.17 $93.54 $93.67 $92.06 45,119
2021-02-01 $92.23 $92.57 $91.44 $92.57 $90.98 9,407
2021-01-29 $91.90 $92.44 $90.65 $91.06 $89.49 14,075
2021-01-28 $92.89 $93.73 $92.52 $92.91 $91.31 12,470
2021-01-27 $93.05 $93.37 $91.71 $91.85 $90.27 14,643
2021-01-26 $94.56 $94.58 $94.30 $94.34 $92.72 10,715
2021-01-25 $94.63 $94.63 $93.69 $94.52 $92.89 6,978
2021-01-22 $94.29 $94.33 $93.82 $94.31 $92.69 12,815
2021-01-21 $94.84 $94.84 $94.20 $94.54 $92.91 12,233
2021-01-20 $94.09 $94.35 $93.70 $94.35 $92.73 7,921
2021-01-19 $92.63 $93.35 $92.63 $93.31 $91.70 12,088
2021-01-15 $93.13 $93.13 $92.28 $92.34 $90.75 15,021
2021-01-14 $93.42 $93.66 $93.07 $93.07 $91.47 16,628
2021-01-13 $93.21 $93.64 $93.12 $93.44 $91.83 7,687
2021-01-12 $93.13 $93.32 $92.65 $93.18 $91.57 22,580
2021-01-11 $93.22 $93.46 $92.82 $93.02 $91.42 12,790
2021-01-08 $93.90 $93.90 $92.53 $93.60 $91.99 14,517
2021-01-07 $91.98 $93.37 $91.98 $93.29 $91.68 23,924
2021-01-06 $91.07 $92.41 $91.07 $91.61 $90.04 369,956
2021-01-05 $90.60 $91.10 $90.24 $90.89 $89.32 11,158
2021-01-04 $92.11 $92.11 $89.68 $90.30 $88.74 18,964
2020-12-31 $91.21 $91.44 $90.79 $91.44 $89.86 2,016
2020-12-30 $91.41 $91.41 $90.82 $90.92 $89.36 1,601
2020-12-29 $91.74 $91.74 $90.77 $90.92 $89.36 4,176
2020-12-28 $91.14 $91.14 $90.86 $90.91 $89.35 4,425
2020-12-24 $90.07 $90.11 $89.91 $90.11 $88.56 722
2020-12-23 $90.06 $90.34 $89.95 $90.09 $88.54 4,393
2020-12-22 $89.61 $89.80 $89.54 $89.62 $88.08 9,135
2020-12-21 $89.69 $90.06 $88.81 $89.85 $88.31 5,877
2020-12-18 $91.22 $91.22 $89.75 $90.32 $88.76 5,352
2020-12-17 $90.80 $90.83 $90.61 $90.83 $88.92 6,203
2020-12-16 $90.60 $90.60 $90.04 $90.39 $88.49 7,946
2020-12-15 $89.70 $90.10 $89.40 $90.07 $88.17 1,606
2020-12-14 $90.13 $90.13 $89.15 $89.20 $87.33 16,906
2020-12-11 $89.12 $89.29 $88.63 $89.29 $87.41 1,441
2020-12-10 $88.79 $89.54 $88.79 $89.54 $87.66 3,794
2020-12-09 $90.27 $90.52 $89.65 $89.65 $87.77 4,938
2020-12-08 $89.87 $90.32 $89.87 $90.21 $88.31 2,549
2020-12-07 $90.02 $90.02 $89.65 $89.93 $88.04 4,005
2020-12-04 $89.88 $90.02 $89.80 $90.02 $88.13 14,804
2020-12-03 $89.29 $89.47 $89.14 $89.14 $87.26 1,607
2020-12-02 $89.14 $89.32 $88.57 $89.32 $87.45 4,327
2020-12-01 $88.88 $89.48 $88.88 $89.19 $87.31 3,492
2020-11-30 $88.26 $88.73 $87.66 $88.09 $86.23 17,987
2020-11-27 $88.94 $88.94 $88.57 $88.57 $86.71 1,187
2020-11-25 $88.13 $88.47 $88.05 $88.36 $86.50 6,276
2020-11-24 $87.86 $88.62 $87.41 $88.62 $86.76 4,831
2020-11-23 $87.02 $87.02 $86.38 $86.81 $84.98 20,694
2020-11-20 $86.56 $86.56 $86.22 $86.22 $84.41 2,620
2020-11-19 $86.00 $86.73 $86.00 $86.73 $84.91 2,480
2020-11-18 $87.45 $87.45 $86.46 $86.50 $84.68 2,764
2020-11-17 $87.18 $87.43 $87.10 $87.35 $85.51 16,061
2020-11-16 $87.38 $87.47 $86.96 $87.30 $85.46 13,886
2020-11-13 $85.78 $86.70 $85.78 $86.33 $84.51 3,102
2020-11-12 $85.85 $86.18 $85.06 $85.62 $83.82 5,904
2020-11-11 $86.38 $86.38 $86.00 $86.22 $84.41 3,805
2020-11-10 $85.63 $85.86 $84.89 $85.69 $83.89 10,477
2020-11-09 $88.27 $88.27 $85.95 $85.95 $84.15 3,510
2020-11-06 $85.35 $85.35 $84.88 $85.10 $83.31 3,447
2020-11-05 $84.67 $85.34 $84.67 $85.11 $83.32 8,872
2020-11-04 $82.81 $83.90 $82.78 $83.51 $81.76 6,520
2020-11-03 $81.24 $81.84 $81.24 $81.84 $80.12 2,595
2020-11-02 $79.91 $80.03 $79.91 $80.03 $78.35 1,756
2020-10-30 $79.52 $79.52 $78.54 $78.93 $77.27 10,450
2020-10-29 $79.63 $80.83 $79.63 $80.44 $78.75 1,049
2020-10-28 $80.84 $80.84 $79.33 $79.33 $77.66 10,468
2020-10-27 $82.19 $82.28 $82.15 $82.15 $80.42 11,707
2020-10-26 $83.18 $83.18 $81.54 $82.20 $80.47 17,822
2020-10-23 $83.68 $83.83 $83.53 $83.83 $82.07 1,947
2020-10-22 $83.30 $83.82 $83.12 $83.66 $81.90 6,017
2020-10-21 $83.49 $83.52 $83.07 $83.33 $81.57 6,770
2020-10-20 $83.48 $83.76 $83.15 $83.30 $81.55 2,124
2020-10-19 $84.69 $84.69 $82.80 $82.85 $81.11 2,348
2020-10-16 $84.89 $85.00 $84.30 $84.30 $82.53 2,449
2020-10-15 $83.43 $84.28 $83.43 $84.22 $82.45 3,294
2020-10-14 $85.22 $85.22 $84.37 $84.49 $82.71 4,471
2020-10-13 $85.32 $85.32 $84.82 $85.06 $83.27 5,523
2020-10-12 $85.61 $85.72 $85.43 $85.43 $83.63 1,744
2020-10-09 $83.61 $84.05 $83.61 $83.86 $82.09 10,791
2020-10-08 $83.20 $83.24 $83.02 $83.23 $81.48 1,600
2020-10-07 $82.03 $82.78 $81.95 $82.78 $81.04 5,922
2020-10-06 $82.09 $82.36 $81.15 $81.15 $79.44 5,111
2020-10-05 $81.67 $82.21 $81.67 $82.21 $80.48 5,689
2020-10-02 $81.05 $81.27 $80.89 $80.89 $79.19 804
2020-10-01 $82.02 $82.02 $81.37 $81.68 $79.96 18,999
2020-09-30 $80.46 $81.45 $80.46 $81.45 $79.73 333
2020-09-29 $81.06 $81.06 $80.56 $80.59 $78.90 1,611
2020-09-28 $80.72 $80.95 $80.50 $80.86 $79.16 3,072
2020-09-25 $78.29 $79.57 $78.29 $79.57 $77.89 2,675
2020-09-24 $77.44 $78.74 $77.41 $78.36 $76.71 5,396
2020-09-23 $80.38 $80.38 $78.09 $78.09 $76.44 3,271
2020-09-22 $80.17 $80.17 $80.17 $80.17 $78.48 203
2020-09-21 $78.72 $79.37 $78.42 $79.37 $77.70 6,064
2020-09-18 $81.38 $81.42 $79.99 $80.42 $78.73 6,152
2020-09-17 $81.06 $81.58 $80.83 $81.58 $79.59 4,184
2020-09-16 $82.68 $83.07 $82.29 $82.29 $80.28 1,724
2020-09-15 $83.13 $83.13 $82.68 $82.68 $80.66 2,391
2020-09-14 $82.28 $82.57 $82.07 $82.29 $80.28 3,932
2020-09-11 $81.82 $81.82 $80.32 $81.09 $79.11 2,742
2020-09-10 $83.22 $83.22 $81.21 $81.21 $79.22 2,171
2020-09-09 $81.97 $82.87 $81.97 $82.67 $80.65 5,088
2020-09-08 $81.45 $81.78 $80.77 $80.81 $78.84 3,002
2020-09-04 $84.41 $84.41 $81.95 $83.56 $81.52 2,935
2020-09-03 $86.52 $86.53 $84.00 $84.14 $82.09 5,875
2020-09-02 $86.36 $87.32 $86.16 $87.30 $85.16 9,549
2020-09-01 $85.76 $85.88 $85.66 $85.87 $83.77 1,263
2020-08-31 $85.58 $85.72 $85.44 $85.68 $83.59 4,184
2020-08-28 $85.03 $85.68 $85.01 $85.60 $83.50 6,677
2020-08-27 $84.72 $84.96 $84.72 $84.96 $82.89 1,604
2020-08-26 $84.50 $84.79 $84.48 $84.79 $82.72 1,125
2020-08-25 $83.35 $83.72 $83.33 $83.72 $81.67 2,097
2020-08-24 $83.09 $83.35 $83.04 $83.28 $81.25 5,639
2020-08-21 $82.42 $82.59 $82.34 $82.58 $80.56 27,198
2020-08-20 $81.54 $82.28 $81.54 $82.27 $80.26 2,156
2020-08-19 $82.42 $82.45 $81.83 $81.83 $79.83 5,668
2020-08-18 $82.19 $82.24 $81.81 $82.13 $80.13 5,316
2020-08-17 $83.85 $83.85 $81.83 $81.93 $79.93 5,311
2020-08-14 $81.40 $81.62 $81.33 $81.47 $79.48 9,993
2020-08-13 $81.72 $81.84 $81.52 $81.52 $79.53 2,604
2020-08-12 $81.17 $81.79 $81.17 $81.64 $79.65 4,093
2020-08-11 $81.17 $81.52 $80.32 $80.32 $78.36 10,324
2020-08-10 $81.00 $81.08 $80.86 $81.08 $79.10 7,732
2020-08-07 $80.72 $80.97 $80.43 $80.85 $78.87 2,709
2020-08-06 $80.44 $80.87 $80.44 $80.87 $78.89 1,105
2020-08-05 $80.00 $80.28 $80.00 $80.26 $78.30 1,706
2020-08-04 $79.25 $79.64 $79.25 $79.64 $77.69 1,598
2020-08-03 $79.51 $79.54 $79.40 $79.45 $77.51 1,618
2020-07-31 $78.43 $78.67 $77.95 $78.67 $76.75 4,562
2020-07-30 $78.13 $78.13 $78.13 $78.13 $76.22 512
2020-07-29 $78.03 $78.47 $78.03 $78.40 $76.48 5,681
2020-07-28 $78.11 $78.25 $77.55 $77.55 $75.66 9,297
2020-07-27 $77.51 $78.14 $77.51 $78.14 $76.23 1,172
2020-07-24 $77.25 $77.62 $77.09 $77.39 $75.50 2,514
2020-07-23 $79.10 $79.10 $77.83 $78.27 $76.36 3,322
2020-07-22 $78.93 $79.22 $78.71 $79.22 $77.28 3,727
2020-07-21 $79.27 $79.27 $78.77 $78.77 $76.85 4,800
2020-07-20 $77.75 $78.90 $77.75 $78.89 $76.96 3,663
2020-07-17 $78.40 $78.40 $77.78 $77.96 $76.05 6,787
2020-07-16 $77.28 $77.76 $77.28 $77.76 $75.86 2,441
2020-07-15 $78.51 $78.51 $77.52 $78.05 $76.14 4,896
2020-07-14 $75.97 $77.53 $75.97 $77.53 $75.63 1,470
2020-07-13 $77.94 $78.53 $76.58 $76.58 $74.71 4,478
2020-07-10 $76.66 $77.36 $76.66 $77.36 $75.47 3,100
2020-07-09 $76.18 $76.37 $76.12 $76.37 $74.51 1,200
2020-07-08 $76.63 $76.72 $76.22 $76.72 $74.84 3,900
2020-07-07 $76.88 $76.88 $76.11 $76.11 $74.25 1,026
2020-07-06 $76.52 $76.90 $76.52 $76.90 $75.02 500
2020-07-02 $76.00 $76.00 $75.71 $75.71 $73.86 1,000
2020-07-01 $75.17 $75.39 $75.16 $75.23 $73.40 1,900
2020-06-30 $73.23 $74.78 $73.23 $74.78 $72.95 1,064
2020-06-29 $72.45 $73.29 $72.45 $73.29 $71.50 1,629
2020-06-26 $74.28 $74.28 $72.45 $72.45 $70.68 1,151
2020-06-25 $73.05 $74.34 $73.05 $74.34 $72.52 1,945
2020-06-24 $75.00 $75.00 $73.14 $73.48 $71.68 4,400
2020-06-23 $75.58 $75.88 $75.43 $75.43 $73.59 6,989
2020-06-22 $74.21 $75.00 $74.06 $74.93 $73.10 8,320
2020-06-19 $75.59 $75.61 $74.66 $74.70 $72.87 3,500
2020-06-18 $74.64 $75.23 $74.64 $75.23 $73.12 1,063
2020-06-17 $75.66 $75.66 $75.25 $75.26 $73.15 1,300
2020-06-16 $75.89 $75.89 $74.92 $75.36 $73.25 2,400
2020-06-15 $71.84 $74.16 $71.84 $74.06 $71.99 8,798
2020-06-12 $74.51 $74.51 $72.35 $73.64 $71.57 6,574
2020-06-11 $75.00 $75.48 $72.58 $72.58 $70.55 22,900
2020-06-10 $77.46 $77.91 $77.14 $77.36 $75.19 7,408
2020-06-09 $77.49 $77.85 $77.25 $77.61 $75.43 7,881
2020-06-08 $77.34 $78.18 $77.33 $78.18 $75.99 13,576
2020-06-05 $76.83 $77.25 $76.75 $77.00 $74.84 10,707
2020-06-04 $75.22 $75.53 $74.98 $74.98 $72.88 5,868
2020-06-03 $74.93 $75.30 $74.93 $75.30 $73.19 5,200
2020-06-02 $73.83 $74.21 $73.80 $74.21 $72.13 4,751
2020-06-01 $73.52 $73.79 $73.49 $73.79 $71.72 2,500
2020-05-29 $72.73 $73.63 $72.26 $73.63 $71.57 8,371
2020-05-28 $73.16 $73.90 $73.04 $73.04 $70.99 4,455
2020-05-27 $73.14 $73.22 $72.38 $73.22 $71.17 8,582
2020-05-26 $72.70 $72.73 $72.20 $72.20 $70.18 2,200
2020-05-22 $71.00 $71.27 $70.92 $71.24 $69.24 2,240
2020-05-21 $71.85 $71.85 $71.22 $71.36 $69.36 3,907
2020-05-20 $71.64 $71.89 $71.54 $71.77 $69.75 4,847
2020-05-19 $71.35 $71.50 $70.71 $70.71 $68.72 2,449
2020-05-18 $70.83 $71.60 $70.83 $71.50 $69.49 2,260
2020-05-15 $68.46 $69.11 $68.46 $69.11 $67.18 700
2020-05-14 $66.97 $68.78 $66.97 $68.78 $66.86 2,353
2020-05-13 $68.82 $69.30 $67.79 $68.03 $66.12 9,500
2020-05-12 $70.29 $70.29 $69.42 $69.42 $67.48 700
2020-05-11 $70.21 $70.90 $69.99 $70.82 $68.83 1,028
2020-05-08 $70.38 $70.80 $70.38 $70.66 $68.68 3,300
2020-05-07 $69.40 $69.82 $69.35 $69.35 $67.40 10,200
2020-05-06 $69.59 $69.59 $68.70 $68.70 $66.77 1,383
2020-05-05 $69.46 $69.78 $69.11 $69.11 $67.17 5,100
2020-05-04 $67.73 $68.42 $67.61 $68.42 $66.51 1,486
2020-05-01 $68.83 $68.83 $67.99 $68.09 $66.18 1,700
2020-04-30 $70.60 $70.68 $70.23 $70.32 $68.35 12,100
2020-04-29 $70.77 $71.23 $70.77 $71.11 $69.12 1,600
2020-04-28 $70.39 $70.39 $69.17 $69.17 $67.23 3,300
2020-04-27 $68.71 $69.52 $68.71 $69.52 $67.57 19,367
2020-04-24 $67.45 $68.49 $67.45 $68.33 $66.41 2,320
2020-04-23 $67.91 $68.23 $67.50 $67.50 $65.61 1,189
2020-04-22 $67.08 $67.60 $67.05 $67.60 $65.70 6,770
2020-04-21 $67.07 $67.07 $66.09 $66.24 $64.38 27,200
2020-04-20 $68.69 $69.02 $68.24 $68.24 $66.33 4,972
2020-04-17 $68.88 $69.29 $68.60 $69.29 $67.35 1,790
2020-04-16 $67.24 $67.68 $67.00 $67.68 $65.78 2,900
2020-04-15 $67.56 $67.56 $67.11 $67.11 $65.23 2,089
2020-04-14 $68.37 $68.64 $67.78 $68.64 $66.71 2,200
2020-04-13 $66.60 $66.76 $65.84 $66.63 $64.76 13,241
2020-04-09 $67.06 $67.59 $66.75 $67.03 $65.15 7,000
2020-04-08 $64.70 $66.08 $64.70 $66.08 $64.23 4,024
2020-04-07 $66.23 $66.23 $64.17 $64.17 $62.37 1,850
2020-04-06 $63.29 $64.04 $63.15 $64.04 $62.25 900
2020-04-03 $60.20 $60.77 $59.20 $59.78 $58.11 4,614
2020-04-02 $59.07 $60.69 $59.07 $60.69 $58.99 7,830
2020-04-01 $60.12 $60.12 $59.31 $59.31 $57.65 1,500
2020-03-31 $63.25 $63.26 $61.97 $61.97 $60.23 1,916
2020-03-30 $62.48 $63.04 $62.48 $63.04 $61.27 9,800
2020-03-27 $61.51 $61.71 $60.99 $61.06 $59.35 17,775
2020-03-26 $60.43 $69.33 $60.43 $63.46 $61.68 48,672
2020-03-25 $58.39 $61.52 $58.39 $59.74 $58.06 3,443
2020-03-24 $57.23 $58.97 $56.92 $58.97 $57.32 9,424
2020-03-23 $54.65 $55.29 $53.06 $54.43 $52.91 25,889
2020-03-20 $58.93 $58.97 $55.58 $55.58 $54.02 3,844
2020-03-19 $57.64 $59.61 $56.73 $58.49 $56.54 8,426
2020-03-18 $58.75 $58.82 $55.27 $57.80 $55.87 3,095
2020-03-17 $59.28 $60.73 $57.11 $60.58 $58.55 42,749
2020-03-16 $57.58 $61.23 $57.58 $57.59 $55.66 7,820
2020-03-13 $62.39 $64.16 $60.00 $64.16 $62.02 16,241
2020-03-12 $61.06 $61.67 $59.68 $59.68 $57.69 12,087
2020-03-11 $66.52 $66.88 $65.00 $65.68 $63.48 15,221
2020-03-10 $67.60 $68.46 $65.30 $68.46 $66.18 4,467
2020-03-09 $64.91 $67.34 $64.00 $65.61 $63.42 10,617
2020-03-06 $70.20 $71.15 $69.50 $71.15 $68.78 4,753
2020-03-05 $72.47 $73.02 $72.06 $72.06 $69.65 642
2020-03-04 $73.21 $74.52 $73.21 $74.52 $72.03 637
2020-03-03 $74.30 $74.30 $71.74 $71.74 $69.35 2,781
2020-03-02 $71.49 $73.76 $70.61 $73.76 $71.30 10,035
2020-02-28 $68.79 $69.93 $68.21 $69.93 $67.60 6,321
2020-02-27 $72.99 $73.70 $71.26 $71.26 $68.88 8,089
2020-02-26 $75.00 $75.00 $74.47 $74.55 $72.06 1,424
2020-02-25 $77.30 $77.30 $74.51 $74.72 $72.23 7,474
2020-02-24 $77.42 $77.52 $76.98 $77.10 $74.53 5,221
2020-02-21 $80.00 $80.07 $79.63 $79.77 $77.11 4,500
2020-02-20 $81.17 $81.17 $80.28 $80.74 $78.05 9,185
2020-02-19 $81.02 $81.22 $81.02 $81.11 $78.40 5,985
2020-02-18 $80.58 $80.67 $80.53 $80.53 $77.85 1,759
2020-02-14 $80.70 $80.77 $80.58 $80.76 $78.07 7,877
2020-02-13 $80.43 $80.70 $80.43 $80.70 $78.01 1,078
2020-02-12 $80.50 $80.75 $80.50 $80.75 $78.06 1,748
2020-02-11 $80.28 $80.28 $80.28 $80.28 $77.60 690
2020-02-10 $79.55 $80.18 $79.55 $80.18 $77.50 3,124
2020-02-07 $79.61 $79.88 $79.61 $79.62 $76.96 2,115
2020-02-06 $79.84 $79.95 $79.84 $79.95 $77.28 2,400
2020-02-05 $79.57 $79.60 $79.32 $79.60 $76.95 737
2020-02-04 $78.69 $79.19 $78.69 $78.94 $76.31 8,000
2020-02-03 $77.24 $77.85 $77.24 $77.69 $75.10 576
2020-01-31 $78.42 $78.42 $76.84 $77.08 $74.51 2,404
2020-01-30 $77.53 $78.25 $77.51 $78.25 $75.64 7,976
2020-01-29 $78.53 $78.53 $77.99 $77.99 $75.39 2,589
2020-01-28 $77.54 $78.17 $77.54 $78.10 $75.50 3,154
2020-01-27 $77.07 $77.47 $77.07 $77.23 $74.66 2,972
2020-01-24 $79.43 $79.43 $78.11 $78.44 $75.82 10,709
2020-01-23 $79.14 $79.14 $78.67 $79.10 $76.46 6,457
2020-01-22 $79.29 $79.42 $79.13 $79.13 $76.49 5,438
2020-01-21 $78.97 $79.12 $78.83 $78.93 $76.30 2,384
2020-01-17 $79.04 $79.10 $78.96 $79.10 $76.46 5,600
2020-01-16 $78.56 $78.83 $78.56 $78.83 $76.20 4,899
2020-01-15 $78.27 $78.46 $78.19 $78.19 $75.59 1,957
2020-01-14 $78.30 $78.44 $78.17 $78.17 $75.57 2,162
2020-01-13 $77.92 $78.25 $77.92 $78.25 $75.64 916
2020-01-10 $78.13 $78.13 $77.75 $77.75 $75.15 3,600
2020-01-09 $77.96 $77.99 $77.88 $77.94 $75.34 1,800
2020-01-08 $77.18 $77.59 $77.18 $77.42 $74.84 900
2020-01-07 $77.11 $77.16 $77.02 $77.02 $74.45 2,800
2020-01-06 $76.45 $77.28 $76.45 $77.28 $74.70 3,168
2020-01-03 $77.07 $77.31 $77.07 $77.10 $74.53 1,200
2020-01-02 $77.37 $77.62 $77.20 $77.62 $75.03 2,528
2019-12-31 $76.59 $76.97 $76.59 $76.97 $74.40 1,614
2019-12-30 $76.73 $76.80 $76.65 $76.65 $74.09 6,000
2019-12-27 $77.30 $77.30 $77.12 $77.12 $74.55 400
2019-12-26 $76.97 $77.06 $76.97 $77.05 $74.48 800
2019-12-24 $76.63 $76.63 $76.63 $76.63 $74.07 107
2019-12-23 $76.67 $76.67 $76.60 $76.60 $74.05 200
2019-12-20 $76.65 $76.65 $76.55 $76.56 $74.00 8,100
2019-12-19 $76.36 $76.46 $76.36 $76.46 $73.58 2,700
2019-12-18 $76.35 $76.40 $76.30 $76.30 $73.42 4,600
2019-12-17 $76.36 $76.36 $76.27 $76.27 $73.39 1,600
2019-12-16 $76.30 $76.37 $76.29 $76.29 $73.41 1,400
2019-12-13 $75.70 $75.78 $75.70 $75.78 $72.92 1,900
2019-12-12 $75.68 $75.81 $75.42 $75.67 $72.82 2,300
2019-12-11 $75.00 $75.03 $74.92 $75.02 $72.19 1,600
2019-12-10 $74.98 $75.00 $74.69 $74.77 $71.95 7,939
2019-12-09 $75.06 $75.18 $74.93 $74.93 $72.10 1,046
2019-12-06 $75.02 $75.10 $75.02 $75.10 $72.27 1,000
2019-12-05 $74.27 $74.40 $74.24 $74.38 $71.57 1,648
2019-12-04 $74.44 $74.44 $74.33 $74.33 $71.52 400
2019-12-03 $73.42 $73.83 $73.42 $73.82 $71.04 1,800
2019-12-02 $74.78 $74.78 $74.32 $74.38 $71.57 2,700
2019-11-29 $75.10 $75.10 $74.90 $74.90 $72.07 217
2019-11-27 $75.11 $75.24 $75.07 $75.24 $72.40 1,307
2019-11-26 $74.84 $74.92 $74.76 $74.92 $72.10 1,264
2019-11-25 $74.59 $74.63 $74.59 $74.63 $71.81 100
2019-11-22 $74.12 $74.12 $74.08 $74.08 $71.29 4,600
2019-11-21 $73.92 $74.01 $73.92 $73.96 $71.17 677
2019-11-20 $74.36 $74.36 $74.01 $74.01 $71.22 2,938
2019-11-19 $74.35 $74.35 $74.33 $74.33 $71.52 300
2019-11-18 $74.13 $74.45 $74.13 $74.35 $71.55 23,978
2019-11-15 $74.29 $74.34 $74.29 $74.33 $71.53 1,400
2019-11-14 $73.96 $73.96 $73.88 $73.88 $71.10 2,364
2019-11-13 $73.96 $73.96 $73.90 $73.90 $71.12 100
2019-11-12 $73.83 $73.83 $73.83 $73.83 $71.04 21
2019-11-11 $73.68 $73.73 $73.68 $73.72 $70.94 1,606
2019-11-08 $73.71 $73.90 $73.71 $73.90 $71.11 200
2019-11-07 $73.98 $73.99 $73.68 $73.69 $70.91 2,900
2019-11-06 $73.28 $73.42 $73.28 $73.39 $70.62 1,258
2019-11-05 $73.37 $73.37 $73.37 $73.37 $70.60 32
2019-11-04 $73.44 $73.48 $73.39 $73.39 $70.62 1,000
2019-11-01 $72.83 $72.97 $72.83 $72.97 $70.22 3,400
2019-10-31 $72.10 $72.22 $72.07 $72.22 $69.49 1,800
2019-10-30 $72.25 $72.56 $72.21 $72.48 $69.75 990
2019-10-29 $72.43 $72.43 $72.33 $72.33 $69.60 1,086
2019-10-28 $72.47 $72.47 $72.44 $72.46 $69.73 2,500
2019-10-25 $72.09 $72.09 $72.08 $72.08 $69.36 200
2019-10-24 $71.59 $71.76 $71.51 $71.67 $68.97 4,800
2019-10-23 $71.36 $71.49 $71.33 $71.49 $68.80 7,003
2019-10-22 $71.67 $71.75 $71.38 $71.38 $68.69 1,700
2019-10-21 $71.44 $71.64 $71.44 $71.64 $68.94 2,703
2019-10-18 $71.25 $71.25 $71.19 $71.19 $68.50 1,400
2019-10-17 $71.27 $71.34 $71.27 $71.28 $68.59 2,100
2019-10-16 $71.18 $71.18 $71.13 $71.13 $68.44 200
2019-10-15 $71.30 $71.30 $71.30 $71.30 $68.61 125
2019-10-14 $70.74 $70.74 $70.66 $70.67 $68.00 945
2019-10-11 $70.95 $70.95 $70.72 $70.76 $68.09 900
2019-10-10 $70.14 $70.14 $69.95 $69.95 $67.31 300
2019-10-09 $69.40 $69.65 $69.32 $69.51 $66.88 1,100
2019-10-08 $69.51 $69.51 $68.84 $68.84 $66.24 2,012
2019-10-07 $70.11 $70.11 $70.00 $70.00 $67.36 2,064
2019-10-04 $69.60 $70.25 $69.60 $70.25 $67.60 1,200
2019-10-03 $68.62 $69.14 $68.46 $69.14 $66.54 8,583
2019-10-02 $68.87 $68.87 $68.48 $68.70 $66.11 8,300
2019-10-01 $71.20 $71.25 $70.05 $70.05 $67.40 1,435
2019-09-30 $70.83 $70.98 $70.83 $70.93 $68.25 4,600
2019-09-27 $71.02 $71.02 $70.48 $70.48 $67.82 2,943
2019-09-26 $70.83 $70.84 $70.73 $70.84 $68.17 400
2019-09-25 $70.46 $71.09 $70.46 $71.09 $68.41 261
2019-09-24 $71.68 $71.68 $70.54 $70.57 $67.91 2,615
2019-09-23 $71.07 $71.27 $71.07 $71.27 $68.59 100
2019-09-20 $71.85 $71.85 $71.27 $71.32 $68.63 2,111
2019-09-19 $72.12 $72.14 $71.86 $71.86 $68.88 4,800
2019-09-18 $71.59 $71.78 $71.38 $71.78 $68.81 13,600
2019-09-17 $71.67 $71.81 $71.60 $71.81 $68.84 1,300
2019-09-16 $71.65 $71.65 $71.58 $71.58 $68.61 800
2019-09-13 $71.92 $71.96 $71.77 $71.88 $68.90 4,200
2019-09-12 $71.94 $72.21 $71.80 $72.02 $69.04 4,900
2019-09-11 $71.28 $71.63 $71.28 $71.63 $68.66 700
2019-09-10 $71.09 $71.09 $70.97 $71.01 $68.07 2,038
2019-09-09 $71.50 $71.50 $71.05 $71.24 $68.29 4,402
2019-09-06 $71.15 $71.23 $71.08 $71.08 $68.14 2,221
2019-09-05 $71.29 $71.29 $71.11 $71.15 $68.20 8,400
2019-09-04 $69.83 $70.14 $69.83 $70.14 $67.23 4,500
2019-09-03 $69.30 $69.35 $69.13 $69.35 $66.48 3,400
2019-08-30 $69.74 $69.80 $69.69 $69.80 $66.91 1,100
2019-08-29 $69.79 $69.79 $69.79 $69.79 $66.90 11
2019-08-28 $68.10 $68.89 $68.10 $68.89 $66.03 43,496
2019-08-27 $68.51 $68.51 $68.51 $68.51 $65.67 154
2019-08-26 $68.40 $68.54 $68.20 $68.54 $65.70 1,289
2019-08-23 $68.44 $68.44 $67.67 $67.67 $64.87 178
2019-08-22 $69.79 $69.79 $69.74 $69.78 $66.90 770
2019-08-21 $69.85 $69.90 $69.82 $69.82 $66.93 894
2019-08-20 $69.46 $69.78 $69.28 $69.28 $66.42 4,920
2019-08-19 $69.92 $69.94 $69.89 $69.89 $67.00 906
2019-08-16 $68.65 $69.09 $68.56 $69.09 $66.23 9,157
2019-08-15 $68.12 $68.12 $67.87 $68.08 $65.26 2,757
2019-08-14 $68.86 $68.86 $67.99 $67.99 $65.18 2,336
2019-08-13 $68.94 $70.29 $68.90 $69.95 $67.06 2,315
2019-08-12 $69.39 $69.39 $68.87 $68.87 $66.02 400
2019-08-09 $69.61 $69.72 $69.41 $69.72 $66.83 616
2019-08-08 $69.69 $70.11 $69.68 $70.11 $67.20 3,461
2019-08-07 $67.94 $68.99 $67.94 $68.89 $66.04 2,152
2019-08-06 $68.40 $68.84 $68.11 $68.84 $65.99 3,354
2019-08-05 $68.86 $68.86 $67.74 $68.05 $65.23 549
2019-08-02 $70.27 $70.33 $69.85 $70.09 $67.19 11,279
2019-08-01 $72.05 $72.05 $70.68 $70.68 $67.75 216
2019-07-31 $72.17 $72.21 $71.40 $71.40 $68.45 1,920
2019-07-30 $72.14 $72.14 $72.08 $72.08 $69.09 100
2019-07-29 $72.24 $72.30 $72.24 $72.30 $69.31 480
2019-07-26 $72.16 $72.43 $72.16 $72.43 $69.43 712
2019-07-25 $72.06 $72.06 $71.74 $71.80 $68.83 340
2019-07-24 $72.02 $72.21 $72.02 $72.21 $69.22 119
2019-07-23 $71.70 $71.93 $71.55 $71.89 $68.91 3,274
2019-07-22 $71.30 $71.42 $71.30 $71.42 $68.46 100
2019-07-19 $71.84 $71.84 $71.19 $71.19 $68.24 345
2019-07-18 $71.11 $71.59 $71.11 $71.59 $68.62 496
2019-07-17 $71.73 $71.73 $71.47 $71.47 $68.51 434
2019-07-16 $72.02 $72.10 $71.87 $71.87 $68.90 43,370
2019-07-15 $72.05 $72.05 $71.95 $72.04 $69.05 2,340
2019-07-12 $72.03 $72.03 $72.03 $72.03 $69.04 78
2019-07-11 $71.50 $71.62 $71.43 $71.57 $68.61 1,261
2019-07-10 $71.46 $71.46 $71.46 $71.46 $68.50 16
2019-07-09 $70.87 $71.03 $70.87 $71.03 $68.09 1,917
2019-07-08 $70.86 $70.95 $70.86 $70.95 $68.01 1,192
2019-07-05 $70.95 $71.24 $70.95 $71.17 $68.22 2,940
2019-07-03 $71.01 $71.24 $71.01 $71.24 $68.29 191
2019-07-02 $70.61 $70.64 $70.54 $70.64 $67.72 2,490
2019-07-01 $70.81 $70.81 $70.44 $70.44 $67.53 2,351
2019-06-28 $69.66 $69.83 $69.66 $69.83 $66.94 353
2019-06-27 $69.52 $69.54 $69.44 $69.49 $66.62 2,549
2019-06-26 $69.53 $69.53 $69.28 $69.28 $66.41 352
2019-06-25 $69.72 $69.72 $69.25 $69.25 $66.39 378
2019-06-24 $70.23 $70.23 $70.03 $70.03 $67.13 1,727
2019-06-21 $70.17 $70.29 $70.13 $70.13 $67.22 1,354
2019-06-20 $70.64 $70.64 $70.37 $70.56 $67.36 699
2019-06-19 $69.70 $69.92 $69.63 $69.89 $66.72 2,604
2019-06-18 $69.50 $69.93 $69.50 $69.60 $66.44 720
2019-06-17 $69.08 $69.11 $68.97 $68.97 $65.84 20,614
2019-06-14 $68.90 $69.13 $68.90 $69.13 $65.99 587
2019-06-13 $68.96 $68.97 $68.96 $68.97 $65.83 363
2019-06-12 $68.73 $68.77 $68.73 $68.73 $65.61 1,616
2019-06-11 $69.32 $69.32 $68.90 $68.90 $65.78 612
2019-06-10 $69.13 $69.16 $68.87 $68.87 $65.75 2,062
2019-06-07 $68.27 $68.64 $68.27 $68.50 $65.40 5,022
2019-06-06 $67.41 $67.71 $67.41 $67.71 $64.64 1,500
2019-06-05 $66.77 $67.28 $66.77 $67.28 $64.23 189
2019-06-04 $65.87 $66.67 $65.87 $66.67 $63.64 610
2019-06-03 $65.66 $65.66 $65.26 $65.26 $62.30 2,649
2019-05-31 $65.80 $65.80 $65.57 $65.57 $62.59 181
2019-05-30 $66.37 $66.46 $66.31 $66.46 $63.45 775
2019-05-29 $66.44 $66.44 $66.38 $66.38 $63.36 715
2019-05-28 $67.27 $67.27 $66.82 $66.82 $63.79 674
2019-05-24 $67.32 $67.32 $67.32 $67.32 $64.26 15
2019-05-23 $67.11 $67.18 $67.11 $67.18 $64.13 442
2019-05-22 $68.05 $68.24 $68.00 $68.10 $65.01 4,434
2019-05-21 $68.35 $68.38 $68.30 $68.30 $65.20 1,290
2019-05-20 $67.72 $67.82 $67.72 $67.72 $64.65 906
2019-05-17 $67.96 $68.75 $67.96 $68.19 $65.10 640
2019-05-16 $68.15 $68.51 $68.15 $68.51 $65.40 529
2019-05-15 $67.84 $67.86 $67.83 $67.86 $64.78 2,579
2019-05-14 $67.26 $67.75 $67.22 $67.49 $64.42 1,266
2019-05-13 $67.37 $67.37 $66.68 $66.86 $63.83 2,573
2019-05-10 $67.74 $68.52 $67.24 $68.52 $65.41 900
2019-05-09 $68.22 $68.35 $68.07 $68.32 $65.22 8,438
2019-05-08 $68.61 $68.61 $68.61 $68.61 $65.50 215
2019-05-07 $68.69 $68.69 $68.69 $68.69 $65.57 226
2019-05-06 $69.00 $69.94 $69.00 $69.86 $66.69 5,934
2019-05-03 $69.74 $70.18 $69.74 $70.18 $67.00 400
2019-05-02 $69.63 $69.70 $69.40 $69.42 $66.27 1,896
2019-05-01 $70.19 $70.19 $69.66 $69.66 $66.50 10,283
2019-04-30 $69.92 $70.06 $69.92 $70.06 $66.88 4,905
2019-04-29 $70.03 $70.15 $70.01 $70.04 $66.86 2,812
2019-04-26 $69.48 $69.87 $69.48 $69.87 $66.70 445
2019-04-25 $69.61 $69.70 $69.55 $69.63 $66.47 1,047
2019-04-24 $69.69 $69.81 $69.64 $69.64 $66.48 508
2019-04-23 $69.75 $69.76 $69.70 $69.73 $66.56 7,498
2019-04-22 $69.15 $69.18 $69.15 $69.15 $66.01 656
2019-04-18 $69.06 $69.13 $69.05 $69.05 $65.92 538
2019-04-17 $68.99 $69.01 $68.93 $68.97 $65.84 5,436
2019-04-16 $69.06 $69.06 $69.02 $69.02 $65.88 116
2019-04-15 $68.86 $69.03 $68.86 $69.01 $65.88 1,380
2019-04-12 $68.95 $69.01 $68.95 $69.01 $65.88 629
2019-04-11 $68.64 $68.64 $68.53 $68.53 $65.42 339
2019-04-10 $68.49 $68.52 $68.49 $68.52 $65.41 1,854
2019-04-09 $68.31 $68.32 $68.21 $68.21 $65.11 1,256
2019-04-08 $68.42 $68.62 $68.42 $68.62 $65.51 307
2019-04-05 $68.50 $68.50 $68.43 $68.46 $65.35 323
2019-04-04 $68.21 $68.21 $68.21 $68.21 $65.11 22
2019-04-03 $68.26 $68.26 $67.96 $68.12 $65.03 2,772
2019-04-02 $67.82 $67.91 $67.82 $67.91 $64.83 255
2019-04-01 $67.53 $67.89 $67.53 $67.89 $64.80 429
2019-03-29 $67.07 $67.07 $67.07 $67.07 $64.02 3
2019-03-28 $66.43 $66.64 $66.40 $66.64 $63.62 2,789
2019-03-27 $66.35 $66.35 $66.35 $66.35 $63.34 0
2019-03-26 $66.52 $66.63 $66.52 $66.63 $63.61 170
2019-03-25 $66.23 $66.23 $66.23 $66.23 $63.22 76
2019-03-22 $66.36 $66.36 $66.36 $66.36 $63.35 389
2019-03-21 $67.03 $67.57 $67.03 $67.57 $64.51 5,088
2019-03-20 $67.15 $67.15 $66.85 $66.85 $63.82 254
2019-03-19 $67.31 $67.31 $66.99 $66.99 $63.95 12,348
2019-03-18 $66.94 $67.03 $66.94 $67.03 $63.99 2,452
2019-03-15 $66.76 $66.76 $66.76 $66.76 $63.73 5
2019-03-14 $66.69 $66.69 $66.68 $66.68 $63.41 721
2019-03-13 $66.60 $66.67 $66.59 $66.67 $63.40 17,704
2019-03-12 $66.37 $66.37 $66.16 $66.16 $62.92 433
2019-03-11 $65.53 $65.95 $65.53 $65.95 $62.72 556
2019-03-08 $64.56 $64.97 $64.55 $64.97 $61.79 5,874
2019-03-07 $65.10 $65.10 $65.10 $65.10 $61.91 0
2019-03-06 $65.73 $65.73 $65.60 $65.67 $62.46 416
2019-03-05 $66.06 $66.22 $66.06 $66.09 $62.85 1,662
2019-03-04 $66.78 $66.78 $66.17 $66.17 $62.93 14,797
2019-03-01 $66.54 $66.54 $66.41 $66.43 $63.18 1,086
2019-02-28 $66.17 $66.17 $65.98 $65.98 $62.75 479
2019-02-27 $66.08 $66.22 $66.08 $66.22 $62.98 2,760
2019-02-26 $66.25 $66.25 $66.18 $66.18 $62.94 368
2019-02-25 $66.52 $66.52 $66.16 $66.16 $62.92 345
2019-02-22 $66.02 $66.02 $66.02 $66.02 $62.79 264
2019-02-21 $65.54 $65.54 $65.54 $65.54 $62.33 131
2019-02-20 $65.70 $65.78 $65.60 $65.71 $62.49 3,963
2019-02-19 $65.25 $65.78 $65.25 $65.69 $62.47 8,174
2019-02-15 $65.42 $65.49 $65.42 $65.49 $62.28 1,545
2019-02-14 $64.81 $64.85 $64.63 $64.80 $61.63 11,181
2019-02-13 $65.14 $65.14 $65.02 $65.02 $61.83 165
2019-02-12 $64.63 $64.93 $64.63 $64.81 $61.64 2,736
2019-02-11 $64.04 $64.04 $64.04 $64.04 $60.90 295
2019-02-08 $63.73 $63.92 $63.54 $63.89 $60.76 20,853
2019-02-07 $64.16 $64.29 $63.61 $63.90 $60.77 3,640
2019-02-06 $64.73 $64.73 $64.60 $64.62 $61.46 5,869
2019-02-05 $64.73 $64.75 $64.73 $64.75 $61.58 372
2019-02-04 $64.43 $64.43 $64.43 $64.43 $61.27 0
2019-02-01 $64.28 $64.28 $64.04 $64.04 $60.90 2,300
2019-01-31 $63.63 $64.05 $63.63 $64.05 $60.91 2,424
2019-01-30 $62.94 $63.37 $62.90 $63.37 $60.27 1,423
2019-01-29 $62.51 $62.62 $62.30 $62.32 $59.27 5,746
2019-01-28 $62.27 $62.51 $62.27 $62.50 $59.44 5,181
2019-01-25 $63.31 $63.31 $63.05 $63.05 $59.96 1,013
2019-01-24 $62.64 $62.68 $62.39 $62.62 $59.55 3,993
2019-01-23 $62.99 $62.99 $62.58 $62.62 $59.55 1,588
2019-01-22 $62.89 $62.89 $62.23 $62.46 $59.40 17,400
2019-01-18 $63.09 $63.40 $63.09 $63.35 $60.25 2,653
2019-01-17 $62.24 $62.61 $62.24 $62.61 $59.54 1,281
2019-01-16 $62.23 $62.23 $62.23 $62.23 $59.18 150
2019-01-15 $61.98 $61.98 $61.95 $61.98 $58.94 1,091
2019-01-14 $61.36 $61.36 $61.28 $61.28 $58.28 151
2019-01-11 $61.50 $61.62 $61.36 $61.62 $58.61 1,451
2019-01-10 $61.17 $61.68 $61.17 $61.68 $58.66 3,339
2019-01-09 $61.44 $61.44 $61.35 $61.42 $58.41 2,554
2019-01-08 $61.19 $61.29 $60.64 $61.14 $58.15 7,234
2019-01-07 $60.19 $60.85 $60.19 $60.77 $57.79 1,295
2019-01-04 $59.50 $60.22 $59.50 $60.22 $57.27 13,309
2019-01-03 $58.86 $59.14 $58.13 $58.13 $55.28 5,235
2019-01-02 $59.14 $59.90 $59.12 $59.72 $56.80 1,768
2018-12-31 $59.34 $59.50 $59.29 $59.38 $56.48 4,685
2018-12-28 $59.33 $59.64 $59.05 $59.05 $56.16 8,335
2018-12-27 $57.76 $57.84 $57.51 $57.51 $54.70 2,135
2018-12-26 $56.22 $57.99 $56.22 $57.99 $55.15 4,321
2018-12-24 $56.27 $56.27 $56.27 $56.27 $53.51 335
2018-12-21 $58.54 $58.70 $57.59 $57.59 $54.77 41,232
2018-12-20 $58.53 $58.68 $58.44 $58.68 $55.56 4,270
2018-12-19 $61.43 $61.43 $59.69 $59.69 $56.51 1,989
2018-12-18 $61.24 $61.38 $60.49 $60.79 $57.56 3,364
2018-12-17 $61.57 $61.81 $61.57 $61.81 $58.53 1,498
2018-12-14 $62.78 $62.78 $62.15 $62.15 $58.84 1,770
2018-12-13 $63.44 $63.44 $63.44 $63.44 $60.07 1
2018-12-12 $63.54 $63.54 $63.44 $63.44 $60.07 2,624
2018-12-11 $63.47 $63.47 $63.47 $63.47 $60.09 224
2018-12-10 $62.50 $62.50 $61.57 $61.58 $58.30 2,063
2018-12-07 $63.18 $63.18 $62.87 $62.94 $59.59 1,385
2018-12-06 $63.42 $63.50 $63.21 $63.50 $60.12 2,695
2018-12-04 $66.16 $66.16 $64.49 $64.49 $61.06 1,799
2018-12-03 $66.44 $66.55 $66.28 $66.33 $62.80 2,795
2018-11-30 $65.32 $65.74 $65.24 $65.74 $62.24 6,397
2018-11-29 $65.14 $65.16 $64.90 $64.90 $61.45 2,155
2018-11-28 $63.81 $63.81 $63.81 $63.81 $60.42 151
2018-11-27 $63.44 $63.81 $63.44 $63.81 $60.42 4,404
2018-11-26 $63.51 $63.51 $63.51 $63.51 $60.13 116
2018-11-23 $62.68 $62.94 $62.68 $62.94 $59.59 616
2018-11-21 $63.46 $63.46 $63.25 $63.25 $59.89 711
2018-11-20 $63.13 $63.13 $62.66 $62.90 $59.55 57,758
2018-11-19 $63.91 $63.93 $63.91 $63.93 $60.53 1,045
2018-11-16 $64.91 $65.13 $64.79 $65.13 $61.67 3,159
2018-11-15 $63.97 $63.97 $63.97 $63.97 $60.57 134
2018-11-14 $64.44 $64.44 $64.44 $64.44 $61.01 287
2018-11-13 $64.91 $64.91 $64.91 $64.91 $61.46 132
2018-11-12 $65.32 $65.32 $65.32 $65.32 $61.85 430
2018-11-09 $65.71 $65.87 $65.71 $65.87 $62.37 630
2018-11-08 $66.68 $66.68 $66.41 $66.41 $62.88 2,211
2018-11-07 $66.00 $66.64 $66.00 $66.64 $63.10 2,328
2018-11-06 $64.89 $64.89 $64.89 $64.89 $61.44 14
2018-11-05 $64.60 $64.89 $64.49 $64.89 $61.44 4,325
2018-11-02 $65.16 $65.16 $64.17 $64.58 $61.14 1,175
2018-11-01 $64.84 $64.84 $64.84 $64.84 $61.39 134
2018-10-31 $64.71 $64.91 $64.71 $64.90 $61.45 3,437
2018-10-30 $62.97 $63.45 $62.68 $63.45 $60.07 2,339
2018-10-29 $63.10 $63.10 $62.27 $62.27 $58.96 3,284
2018-10-26 $63.16 $63.31 $62.65 $62.65 $59.32 2,019
2018-10-25 $63.84 $63.84 $63.84 $63.84 $60.44 1,000
2018-10-24 $65.07 $65.07 $65.07 $65.07 $61.61 197
2018-10-23 $64.55 $65.07 $64.15 $65.07 $61.61 5,261
2018-10-22 $65.45 $65.45 $65.45 $65.45 $61.97 48
2018-10-19 $66.14 $66.14 $65.45 $65.45 $61.97 3,883
2018-10-18 $65.65 $65.65 $65.41 $65.41 $61.93 782
2018-10-17 $66.69 $66.69 $66.49 $66.49 $62.95 1,073
2018-10-16 $66.09 $66.53 $66.09 $66.53 $62.99 1,742
2018-10-15 $65.70 $65.70 $65.70 $65.70 $62.21 148
2018-10-12 $65.70 $65.70 $65.70 $65.70 $62.21 305
2018-10-11 $65.68 $65.68 $64.55 $64.55 $61.12 722
2018-10-10 $67.38 $67.38 $66.22 $66.34 $62.81 1,701
2018-10-09 $68.28 $68.28 $68.25 $68.25 $64.62 1,557
2018-10-08 $68.11 $68.35 $68.11 $68.35 $64.71 379
2018-10-05 $68.12 $68.12 $68.12 $68.12 $64.50 1,000
2018-10-04 $69.00 $69.00 $68.76 $68.93 $65.26 600
2018-10-03 $69.56 $69.56 $69.52 $69.52 $65.82 1,789
2018-10-02 $69.48 $69.48 $69.48 $69.48 $65.78 0
2018-10-01 $69.48 $69.48 $69.48 $69.48 $65.78 400
2018-09-28 $69.07 $69.07 $69.07 $69.07 $65.39 13
2018-09-27 $69.07 $69.07 $69.07 $69.07 $65.39 29
2018-09-26 $69.07 $69.07 $69.07 $69.07 $65.39 300
2018-09-25 $69.07 $69.08 $69.04 $69.04 $65.37 6,290
2018-09-24 $69.15 $69.15 $69.02 $69.06 $65.39 17,589
2018-09-21 $69.69 $69.69 $69.46 $69.46 $65.48 5,800
2018-09-20 $68.87 $68.87 $68.87 $68.87 $64.93 142
2018-09-19 $68.73 $68.91 $68.73 $68.87 $64.93 1,540
2018-09-18 $68.67 $68.87 $68.67 $68.86 $64.92 2,046
2018-09-17 $68.91 $68.91 $68.91 $68.91 $64.97 29
2018-09-14 $69.04 $69.04 $68.91 $68.91 $64.97 1,713
2018-09-13 $68.81 $68.81 $68.81 $68.81 $64.87 257
2018-09-12 $68.56 $68.56 $68.56 $68.56 $64.64 5
2018-09-11 $68.54 $68.56 $68.54 $68.56 $64.64 559
2018-09-10 $68.20 $68.20 $68.20 $68.20 $64.30 772
2018-09-07 $67.98 $68.25 $67.98 $68.13 $64.23 710
2018-09-06 $68.45 $68.45 $68.45 $68.45 $64.54 0
2018-09-05 $68.52 $68.52 $68.45 $68.45 $64.54 872
2018-09-04 $68.77 $68.77 $68.77 $68.77 $64.83 54
2018-08-31 $68.77 $68.77 $68.77 $68.77 $64.83 101
2018-08-30 $68.90 $68.90 $68.90 $68.90 $64.96 177
2018-08-29 $69.10 $69.10 $69.10 $69.10 $65.15 165
2018-08-28 $67.94 $67.94 $67.94 $67.94 $64.05 11
2018-08-27 $67.94 $67.94 $67.94 $67.94 $64.05 72
2018-08-24 $67.94 $67.94 $67.94 $67.94 $64.05 100
2018-08-23 $67.93 $67.93 $67.93 $67.93 $64.04 101
2018-08-22 $67.93 $67.93 $67.93 $67.93 $64.04 800
2018-08-21 $68.07 $68.07 $67.90 $67.91 $64.02 5,345
2018-08-20 $67.78 $67.78 $67.67 $67.68 $63.81 2,234
2018-08-17 $67.47 $67.47 $67.47 $67.47 $63.61 32
2018-08-16 $67.47 $67.47 $67.47 $67.47 $63.61 100
2018-08-15 $67.45 $67.45 $67.45 $67.45 $63.59 87
2018-08-14 $67.19 $67.45 $67.19 $67.45 $63.59 3,064
2018-08-13 $67.27 $67.27 $67.00 $67.00 $63.17 378
2018-08-10 $67.81 $67.81 $67.81 $67.81 $63.93 0
2018-08-09 $67.81 $67.81 $67.81 $67.81 $63.93 1
2018-08-08 $67.81 $67.81 $67.81 $67.81 $63.93 100
2018-08-07 $67.74 $67.75 $67.73 $67.73 $63.85 974
2018-08-06 $67.40 $67.40 $67.40 $67.40 $63.54 600
2018-08-03 $67.04 $67.04 $67.04 $67.04 $63.20 1,030
2018-08-02 $66.80 $66.80 $66.80 $66.80 $62.98 134
2018-08-01 $66.39 $66.57 $66.39 $66.39 $62.59 3,215
2018-07-31 $66.40 $66.40 $66.40 $66.40 $62.60 740
2018-07-30 $66.11 $66.11 $66.11 $66.11 $62.33 224
2018-07-27 $66.82 $66.82 $66.82 $66.82 $63.00 34
2018-07-26 $66.82 $66.82 $66.82 $66.82 $63.00 90
2018-07-25 $66.82 $66.82 $66.82 $66.82 $63.00 90
2018-07-24 $66.82 $66.82 $66.82 $66.82 $63.00 100
2018-07-23 $66.38 $66.51 $66.38 $66.51 $62.70 668
2018-07-20 $66.39 $66.39 $66.38 $66.38 $62.58 1,112
2018-07-19 $66.59 $66.59 $66.59 $66.59 $62.78 0
2018-07-18 $66.41 $66.59 $66.41 $66.59 $62.78 521
2018-07-17 $66.57 $66.57 $66.57 $66.57 $62.76 200
2018-07-16 $65.39 $65.39 $65.39 $65.39 $61.65 20
2018-07-13 $65.39 $65.39 $65.39 $65.39 $61.65 65
2018-07-12 $65.39 $65.39 $65.39 $65.39 $61.65 21
2018-07-11 $65.53 $65.54 $65.39 $65.39 $61.65 1,516
2018-07-10 $65.45 $65.45 $65.45 $65.45 $61.70 0
2018-07-09 $65.45 $65.45 $65.45 $65.45 $61.70 600
2018-07-06 $64.55 $65.02 $64.55 $65.02 $61.30 539
2018-07-05 $64.40 $64.40 $64.40 $64.40 $60.71 66
2018-07-03 $64.40 $64.40 $64.40 $64.40 $60.71 101
2018-07-02 $64.40 $64.40 $64.40 $64.40 $60.71 147
2018-06-29 $64.56 $64.58 $64.40 $64.40 $60.71 1,380
2018-06-28 $64.33 $64.33 $64.33 $64.33 $60.65 81
2018-06-27 $64.33 $64.33 $64.33 $64.33 $60.65 600
2018-06-26 $64.15 $64.15 $64.12 $64.12 $60.45 326
2018-06-25 $63.96 $63.96 $63.96 $63.96 $60.30 262
2018-06-22 $65.07 $65.07 $65.07 $65.07 $61.34 108
2018-06-21 $64.92 $64.92 $64.92 $64.92 $61.21 918
2018-06-20 $65.29 $65.40 $65.29 $65.40 $61.66 699
2018-06-19 $65.24 $65.24 $65.24 $65.24 $61.51 46
2018-06-18 $65.24 $65.24 $65.24 $65.24 $61.51 400
2018-06-15 $65.74 $65.74 $65.74 $65.74 $61.72 151
2018-06-14 $65.88 $65.88 $65.88 $65.88 $61.85 0
2018-06-13 $66.03 $66.03 $65.88 $65.88 $61.85 1,742
2018-06-12 $65.93 $65.93 $65.93 $65.93 $61.90 2,280
2018-06-11 $65.90 $65.90 $65.90 $65.90 $61.87 370
2018-06-08 $65.65 $65.65 $65.65 $65.65 $61.63 0
2018-06-07 $65.73 $65.79 $65.65 $65.65 $61.63 721
2018-06-06 $65.26 $65.26 $65.26 $65.26 $61.27 272
2018-06-05 $65.10 $65.10 $65.10 $65.10 $61.12 100
2018-06-04 $64.86 $64.86 $64.86 $64.86 $60.89 269
2018-06-01 $64.87 $64.87 $64.86 $64.86 $60.89 473
2018-05-31 $64.28 $64.28 $64.28 $64.28 $60.35 283
2018-05-30 $64.73 $64.73 $64.73 $64.73 $60.77 225
2018-05-29 $63.56 $63.61 $63.56 $63.57 $59.68 613
2018-05-25 $64.89 $64.89 $64.89 $64.89 $60.92 99
2018-05-24 $64.99 $64.99 $64.73 $64.89 $60.92 59,998
2018-05-23 $64.43 $64.81 $64.43 $64.81 $60.85 679
2018-05-22 $65.13 $65.13 $65.10 $65.10 $61.12 1,054
2018-05-21 $65.06 $65.06 $65.06 $65.06 $61.08 1,000
2018-05-18 $64.75 $64.75 $64.75 $64.75 $60.79 38
2018-05-17 $64.85 $64.85 $64.72 $64.75 $60.79 5,700
2018-05-16 $64.60 $64.78 $64.60 $64.66 $60.70 2,554
2018-05-15 $64.45 $64.51 $64.23 $64.27 $60.34 2,423
2018-05-14 $65.07 $65.07 $64.98 $64.98 $61.01 15,115
2018-05-11 $64.07 $64.07 $64.07 $64.07 $60.15 0
2018-05-10 $64.07 $64.07 $64.07 $64.07 $60.15 30
2018-05-09 $63.83 $64.07 $63.83 $64.07 $60.15 655
2018-05-08 $63.30 $63.30 $63.26 $63.26 $59.39 11,208
2018-05-07 $63.41 $63.41 $63.40 $63.41 $59.53 565
2018-05-04 $62.71 $62.71 $62.71 $62.71 $58.87 2
2018-05-03 $62.71 $62.71 $62.71 $62.71 $58.87 67
2018-05-02 $62.80 $62.83 $62.71 $62.71 $58.87 1,095
2018-05-01 $62.57 $62.78 $62.45 $62.64 $58.81 2,814
2018-04-30 $62.99 $62.99 $62.83 $62.83 $58.99 1,937
2018-04-27 $63.25 $63.30 $63.24 $63.29 $59.42 1,120
2018-04-26 $63.54 $63.54 $62.85 $63.24 $59.37 976
2018-04-25 $62.40 $62.71 $62.40 $62.70 $58.86 597
2018-04-24 $62.42 $62.42 $62.42 $62.42 $58.60 2,650
2018-04-23 $63.09 $63.20 $63.09 $63.20 $59.33 500
2018-04-20 $63.32 $63.32 $63.13 $63.13 $59.27 3,576
2018-04-19 $64.23 $64.23 $64.23 $64.23 $60.30 0
2018-04-18 $64.23 $64.23 $64.23 $64.23 $60.30 240
2018-04-17 $64.23 $64.23 $64.23 $64.23 $60.30 140
2018-04-16 $63.64 $63.64 $63.64 $63.64 $59.75 100
2018-04-13 $63.45 $63.45 $63.45 $63.45 $59.57 7
2018-04-12 $63.35 $63.55 $63.35 $63.45 $59.57 789
2018-04-11 $62.81 $63.05 $62.81 $63.05 $59.19 1,133
2018-04-10 $62.98 $62.98 $62.98 $62.98 $59.13 1,000
2018-04-09 $63.17 $63.17 $63.17 $63.17 $59.31 3
2018-04-06 $63.17 $63.17 $63.17 $63.17 $59.31 217
2018-04-05 $63.26 $63.26 $63.17 $63.17 $59.31 675
2018-04-04 $62.46 $62.46 $62.46 $62.46 $58.64 307
2018-04-03 $61.57 $61.57 $61.46 $61.46 $57.70 674
2018-04-02 $61.01 $61.01 $60.71 $60.71 $56.99 39,443
2018-03-29 $62.71 $62.71 $62.71 $62.71 $58.87 100
2018-03-28 $61.83 $61.83 $61.80 $61.80 $58.02 300
2018-03-27 $62.88 $62.88 $62.88 $62.88 $59.03 329
2018-03-26 $62.75 $62.75 $62.71 $62.71 $58.87 232
2018-03-23 $61.22 $61.22 $61.18 $61.18 $57.44 290
2018-03-22 $63.65 $63.66 $63.45 $63.45 $59.57 4,618
2018-03-21 $64.37 $64.48 $64.33 $64.48 $60.54 731
2018-03-20 $64.27 $64.45 $64.27 $64.45 $60.51 431
2018-03-19 $64.30 $64.30 $64.30 $64.30 $60.37 3,830
2018-03-16 $65.28 $65.28 $65.28 $65.28 $61.09 8
2018-03-15 $65.28 $65.28 $65.28 $65.28 $61.09 100
2018-03-14 $65.25 $65.25 $65.07 $65.12 $60.95 901
2018-03-13 $65.50 $65.50 $65.50 $65.50 $61.30 26
2018-03-12 $65.50 $65.50 $65.50 $65.50 $61.30 117
2018-03-09 $65.50 $65.50 $65.50 $65.50 $61.30 117
2018-03-08 $64.21 $64.21 $64.21 $64.21 $60.10 4
2018-03-07 $64.21 $64.21 $64.21 $64.21 $60.10 100
2018-03-06 $64.44 $64.46 $64.44 $64.46 $60.33 2,335
2018-03-05 $64.16 $64.16 $64.16 $64.16 $60.05 102
2018-03-02 $63.04 $63.66 $62.84 $63.66 $59.58 8,280
2018-03-01 $64.17 $64.17 $64.12 $64.12 $60.01 291
2018-02-28 $64.96 $64.96 $64.87 $64.87 $60.72 439
2018-02-27 $66.49 $66.49 $65.24 $65.24 $61.06 611
2018-02-26 $65.31 $65.32 $65.25 $65.31 $61.13 690
2018-02-23 $64.38 $65.17 $64.38 $64.97 $60.81 32,304
2018-02-22 $64.33 $64.33 $64.33 $64.33 $60.21 169
2018-02-21 $64.35 $64.35 $64.33 $64.33 $60.21 612
2018-02-20 $64.09 $64.09 $64.09 $64.09 $59.99 959
2018-02-16 $62.56 $62.56 $62.56 $62.56 $58.55 46
2018-02-15 $62.56 $62.56 $62.56 $62.56 $58.55 87
2018-02-14 $62.56 $62.56 $62.56 $62.56 $58.55 300
2018-02-13 $62.23 $62.28 $62.23 $62.28 $58.29 3,614
2018-02-12 $62.51 $62.75 $62.51 $62.75 $58.73 718
2018-02-09 $61.86 $62.01 $60.81 $61.14 $57.22 33,718
2018-02-08 $62.73 $62.73 $62.73 $62.73 $58.71 261
2018-02-07 $64.08 $64.08 $63.96 $63.96 $59.86 698
2018-02-06 $61.58 $63.59 $61.58 $63.58 $59.51 2,303
2018-02-05 $65.04 $65.04 $65.04 $65.04 $60.87 401
2018-02-02 $65.77 $65.77 $65.39 $65.43 $61.24 2,140
2018-02-01 $66.53 $66.97 $66.53 $66.97 $62.68 351
2018-01-31 $67.11 $67.11 $67.10 $67.10 $62.80 1,382
2018-01-30 $67.60 $67.60 $66.87 $66.94 $62.65 2,271
2018-01-29 $67.86 $67.86 $67.86 $67.86 $63.51 2,002
2018-01-26 $67.20 $67.20 $67.20 $67.20 $62.90 10
2018-01-25 $67.20 $67.27 $67.20 $67.20 $62.90 697
2018-01-24 $67.21 $67.26 $67.12 $67.12 $62.82 647
2018-01-23 $66.21 $66.21 $66.21 $66.21 $61.97 51
2018-01-22 $66.21 $66.21 $66.21 $66.21 $61.97 2
2018-01-19 $66.21 $66.21 $66.21 $66.21 $61.97 333
2018-01-18 $66.13 $66.16 $66.13 $66.16 $61.92 374
2018-01-17 $65.91 $66.13 $65.91 $66.13 $61.89 526
2018-01-16 $66.27 $66.27 $66.05 $66.05 $61.82 817
2018-01-12 $65.82 $65.90 $65.78 $65.90 $61.68 1,375
2018-01-11 $65.31 $65.31 $65.31 $65.31 $61.13 666
2018-01-10 $64.91 $64.94 $64.86 $64.93 $60.77 3,211
2018-01-09 $64.53 $64.53 $64.53 $64.53 $60.40 0
2018-01-08 $64.53 $64.53 $64.53 $64.53 $60.40 7
2018-01-05 $65.03 $65.03 $64.50 $64.53 $60.40 988
2018-01-04 $64.40 $64.40 $64.40 $64.40 $60.28 410
2018-01-03 $63.98 $63.98 $63.93 $63.93 $59.83 310
2018-01-02 $63.62 $63.62 $63.62 $63.62 $59.55 1
2017-12-29 $63.56 $63.64 $63.56 $63.62 $59.55 3,180
2017-12-28 $63.41 $63.41 $63.41 $63.41 $59.35 790
2017-12-27 $63.44 $63.49 $63.44 $63.49 $59.42 247
2017-12-26 $63.57 $63.57 $63.57 $63.57 $59.50 31
2017-12-22 $63.44 $63.57 $63.42 $63.57 $59.50 3,491
2017-12-21 $63.14 $63.15 $63.14 $63.15 $59.11 2,622
2017-12-20 $63.23 $63.23 $63.17 $63.17 $58.83 301
2017-12-19 $63.36 $63.45 $63.33 $63.42 $59.06 10,555
2017-12-18 $63.60 $63.60 $63.55 $63.55 $59.18 1,579
2017-12-15 $64.26 $64.26 $62.97 $63.03 $58.70 733
2017-12-14 $62.77 $62.77 $62.77 $62.77 $58.45 34
2017-12-13 $62.77 $62.77 $62.77 $62.77 $58.45 0
2017-12-12 $62.77 $62.77 $62.77 $62.77 $58.45 300
2017-12-11 $62.49 $62.60 $62.49 $62.60 $58.29 47
2017-12-08 $62.45 $62.45 $62.45 $62.45 $58.16 300
2017-12-07 $62.16 $62.16 $62.16 $62.16 $57.89 16
2017-12-06 $63.23 $63.23 $61.96 $61.96 $57.70 15
2017-12-05 $62.71 $62.71 $62.71 $62.71 $58.40 44
2017-12-04 $62.62 $62.62 $62.62 $62.62 $58.31 222
2017-12-01 $62.27 $62.27 $62.27 $62.27 $57.99 168
2017-11-30 $61.79 $61.79 $61.79 $61.79 $57.54 4
2017-11-29 $61.97 $62.04 $61.77 $61.79 $57.54 1,356
2017-11-28 $61.75 $61.75 $61.75 $61.75 $57.50 224
2017-11-27 $62.51 $62.51 $62.51 $62.51 $58.21 25
2017-11-24 $61.22 $61.22 $61.22 $61.22 $57.01 522
2017-11-22 $61.11 $61.11 $61.11 $61.11 $56.91 410
2017-11-21 $61.09 $61.09 $61.08 $61.08 $56.87 1,221
2017-11-20 $60.71 $60.71 $60.70 $60.70 $56.53 200
2017-11-17 $60.45 $60.45 $60.45 $60.45 $56.29 99
2017-11-16 $60.45 $60.45 $60.45 $60.45 $56.29 0
2017-11-15 $60.44 $60.45 $60.44 $60.45 $56.29 1,179
2017-11-14 $60.60 $60.60 $60.60 $60.60 $56.43 987
2017-11-13 $61.80 $61.80 $61.80 $61.80 $57.55 100
2017-11-10 $60.66 $60.66 $60.63 $60.63 $56.46 706
2017-11-09 $60.70 $60.70 $60.64 $60.64 $56.47 282
2017-11-08 $60.82 $60.82 $60.82 $60.82 $56.64 164
2017-11-07 $60.87 $60.87 $60.87 $60.87 $56.69 166
2017-11-06 $60.87 $60.87 $60.78 $60.82 $56.63 965
2017-11-03 $60.77 $60.91 $60.77 $60.89 $56.70 463
2017-11-02 $60.57 $60.67 $60.57 $60.63 $56.46 592
2017-11-01 $60.68 $60.68 $60.68 $60.68 $56.51 100
2017-10-31 $59.95 $59.95 $59.95 $59.95 $55.83 0
2017-10-30 $59.95 $59.95 $59.95 $59.95 $55.83 114
2017-10-27 $60.73 $60.73 $60.73 $60.73 $56.55 868
2017-10-26 $60.10 $60.10 $60.10 $60.10 $55.97 137
2017-10-25 $60.10 $60.10 $60.10 $60.10 $55.97 0
2017-10-24 $60.10 $60.10 $60.10 $60.10 $55.97 172
2017-10-23 $60.29 $60.29 $60.29 $60.29 $56.14 101
2017-10-20 $60.21 $60.29 $60.21 $60.29 $56.14 400
2017-10-19 $59.78 $59.83 $59.78 $59.83 $55.72 3,190
2017-10-18 $59.92 $59.92 $59.92 $59.92 $55.80 0
2017-10-17 $59.91 $59.99 $59.91 $59.92 $55.80 599
2017-10-16 $60.00 $60.00 $60.00 $60.00 $55.87 299
2017-10-13 $59.80 $59.90 $59.80 $59.90 $55.78 637
2017-10-12 $59.78 $59.80 $59.78 $59.80 $55.69 1,414
2017-10-11 $59.77 $59.77 $59.77 $59.77 $55.66 150
2017-10-10 $61.66 $61.66 $59.76 $59.76 $55.65 599
2017-10-09 $59.83 $59.83 $59.77 $59.79 $55.68 903
2017-10-06 $59.77 $59.77 $59.76 $59.76 $55.65 755
2017-10-05 $59.37 $59.37 $59.37 $59.37 $55.29 0
2017-10-04 $59.37 $59.37 $59.37 $59.37 $55.29 0
2017-10-03 $59.37 $59.37 $59.35 $59.37 $55.29 800
2017-10-02 $58.99 $59.21 $58.99 $59.21 $55.14 1,309
2017-09-29 $58.97 $58.97 $58.97 $58.97 $54.91 167
2017-09-28 $58.70 $58.75 $58.70 $58.75 $54.71 517
2017-09-27 $58.59 $58.86 $58.58 $58.86 $54.81 531
2017-09-26 $58.51 $58.51 $58.51 $58.51 $54.49 6
2017-09-25 $59.77 $59.77 $58.51 $58.51 $54.49 661
2017-09-22 $58.70 $58.70 $58.70 $58.70 $54.67 19
2017-09-21 $58.70 $58.76 $58.62 $58.70 $54.67 1,814
2017-09-20 $58.88 $58.88 $58.88 $58.88 $54.83 38
2017-09-19 $58.88 $58.88 $58.88 $58.88 $54.83 412
2017-09-18 $58.75 $58.75 $58.75 $58.75 $54.71 185
2017-09-15 $58.83 $58.83 $58.70 $58.81 $54.54 4,002
2017-09-14 $59.80 $59.80 $58.85 $58.87 $54.59 2,522
2017-09-13 $59.06 $59.06 $59.06 $59.06 $54.77 202
2017-09-12 $58.68 $58.68 $58.68 $58.68 $54.42 30
2017-09-11 $58.62 $58.72 $58.62 $58.68 $54.42 2,372
2017-09-08 $58.28 $58.28 $58.11 $58.12 $53.90 1,058
2017-09-07 $58.28 $58.28 $58.27 $58.27 $54.04 4,275
2017-09-06 $58.04 $58.04 $58.04 $58.04 $53.82 0
2017-09-05 $58.04 $58.04 $58.04 $58.04 $53.82 700
2017-09-01 $58.79 $58.79 $58.70 $58.70 $54.44 300
2017-08-31 $58.49 $58.55 $58.49 $58.54 $54.29 2,813
2017-08-30 $58.24 $58.24 $58.24 $58.24 $54.01 605
2017-08-29 $58.06 $58.06 $58.06 $58.06 $53.84 0
2017-08-28 $58.06 $58.06 $58.06 $58.06 $53.84 0
2017-08-25 $58.06 $58.06 $58.06 $58.06 $53.84 274
2017-08-24 $57.92 $57.92 $57.92 $57.92 $53.71 0
2017-08-23 $57.92 $57.92 $57.92 $57.92 $53.71 0
2017-08-22 $57.93 $57.93 $57.92 $57.92 $53.71 2,570
2017-08-21 $57.82 $57.82 $57.82 $57.82 $53.62 0
2017-08-18 $57.92 $57.92 $57.72 $57.82 $53.62 676
2017-08-17 $58.08 $58.08 $57.92 $57.92 $53.71 800
2017-08-16 $58.60 $58.62 $58.59 $58.59 $54.33 8,259
2017-08-15 $58.53 $58.53 $58.46 $58.48 $54.23 572
2017-08-14 $58.57 $58.58 $58.53 $58.53 $54.28 970
2017-08-11 $58.76 $58.76 $58.76 $58.76 $54.49 1
2017-08-10 $58.76 $58.76 $58.76 $58.76 $54.49 0
2017-08-09 $58.76 $58.76 $58.76 $58.76 $54.49 0
2017-08-08 $59.12 $59.12 $58.70 $58.76 $54.49 2,320
2017-08-07 $59.50 $59.50 $58.87 $58.90 $54.62 5,045
2017-08-04 $58.67 $58.67 $58.67 $58.67 $54.41 66
2017-08-03 $58.67 $58.67 $58.67 $58.67 $54.41 0
2017-08-02 $58.67 $58.67 $58.67 $58.67 $54.41 1
2017-08-01 $58.63 $58.67 $58.63 $58.67 $54.41 2,257
2017-07-31 $58.40 $58.40 $58.40 $58.40 $54.16 4
2017-07-28 $58.40 $58.40 $58.40 $58.40 $54.16 6,600
2017-07-27 $58.60 $58.60 $58.60 $58.60 $54.34 0
2017-07-26 $58.54 $58.61 $58.54 $58.60 $54.34 4,134
2017-07-25 $58.34 $58.34 $58.34 $58.34 $54.10 0
2017-07-24 $58.35 $58.35 $58.34 $58.34 $54.10 280
2017-07-21 $57.94 $58.27 $57.94 $58.23 $54.00 3,908
2017-07-20 $58.10 $58.20 $58.09 $58.20 $53.97 2,529
2017-07-19 $58.18 $58.20 $58.15 $58.16 $53.94 5,963
2017-07-18 $57.78 $57.78 $57.55 $57.55 $53.37 303
2017-07-17 $57.86 $57.86 $57.86 $57.86 $53.66 2
2017-07-14 $57.88 $57.89 $57.60 $57.86 $53.66 1,592
2017-07-13 $59.76 $59.76 $58.00 $58.25 $54.02 1,215
2017-07-12 $61.23 $61.24 $60.05 $60.05 $55.68 2,038
2017-07-11 $66.50 $67.02 $60.25 $60.25 $55.87 1,001
2017-07-10 $62.72 $70.00 $62.72 $66.46 $61.63 510
2017-07-07 $62.73 $62.73 $62.73 $62.73 $58.17 125
2017-07-06 $56.92 $57.03 $56.92 $57.03 $52.89 2,031
2017-07-05 $57.02 $57.02 $57.01 $57.01 $52.87 1,500
2017-07-03 $57.08 $57.08 $57.06 $57.06 $52.92 400
2017-06-30 $56.82 $56.88 $56.80 $56.85 $52.72 1,235
2017-06-29 $56.78 $56.78 $56.50 $56.72 $52.60 1,643
2017-06-28 $56.86 $56.96 $56.84 $56.96 $52.82 535
2017-06-27 $57.00 $57.00 $56.68 $56.68 $52.56 970
2017-06-26 $58.43 $58.43 $57.08 $57.08 $52.93 2,433
2017-06-23 $57.02 $57.02 $57.02 $57.02 $52.88 186
2017-06-22 $57.00 $57.02 $56.93 $56.93 $52.79 2,331
2017-06-21 $57.06 $57.06 $57.06 $57.06 $52.92 1,080
2017-06-20 $57.31 $57.31 $57.30 $57.30 $53.14 600
2017-06-19 $57.47 $57.47 $57.47 $57.47 $53.30 345
2017-06-16 $57.35 $57.40 $57.32 $57.38 $52.97 15,379
2017-06-15 $57.37 $57.41 $57.37 $57.41 $53.00 230
2017-06-14 $57.32 $57.32 $57.32 $57.32 $52.92 0
2017-06-13 $57.32 $57.32 $57.32 $57.32 $52.92 0
2017-06-12 $57.15 $57.32 $57.15 $57.32 $52.92 690
2017-06-09 $57.55 $57.55 $57.55 $57.55 $53.13 16
2017-06-08 $57.41 $57.56 $57.39 $57.55 $53.13 17,806
2017-06-07 $57.37 $57.37 $57.37 $57.37 $52.96 30
2017-06-06 $57.37 $57.37 $57.37 $57.37 $52.96 171
2017-06-05 $57.06 $57.06 $57.06 $57.06 $52.68 60
2017-06-02 $57.06 $57.06 $57.06 $57.06 $52.68 1
2017-06-01 $57.06 $57.06 $57.06 $57.06 $52.68 153
2017-05-31 $56.94 $56.94 $56.94 $56.94 $52.57 0
2017-05-30 $56.94 $56.94 $56.94 $56.94 $52.57 18
2017-05-26 $56.94 $56.94 $56.94 $56.94 $52.57 323
2017-05-25 $56.93 $56.93 $56.93 $56.93 $52.56 190
2017-05-24 $56.57 $56.57 $56.57 $56.57 $52.22 0
2017-05-23 $56.53 $56.57 $56.53 $56.57 $52.22 325
2017-05-22 $56.06 $56.06 $56.06 $56.06 $51.76 50
2017-05-19 $56.06 $56.06 $56.06 $56.06 $51.76 0
2017-05-18 $56.06 $56.06 $56.06 $56.06 $51.76 0
2017-05-17 $56.06 $56.06 $56.06 $56.06 $51.76 400
2017-05-16 $56.71 $56.71 $56.68 $56.68 $52.33 639
2017-05-15 $56.41 $56.41 $56.41 $56.41 $52.07 87
2017-05-12 $56.44 $56.44 $56.41 $56.41 $52.07 882
2017-05-11 $56.68 $56.68 $56.68 $56.68 $52.32 30
2017-05-10 $56.68 $56.68 $56.68 $56.68 $52.32 1
2017-05-09 $56.68 $56.68 $56.68 $56.68 $52.32 108
2017-05-08 $56.43 $56.43 $56.43 $56.43 $52.09 1
2017-05-05 $56.43 $56.43 $56.43 $56.43 $52.09 250
2017-05-04 $56.35 $56.35 $56.35 $56.35 $52.02 0
2017-05-03 $56.35 $56.35 $56.35 $56.35 $52.02 699
2017-05-02 $56.30 $56.34 $56.25 $56.25 $51.93 1,288
2017-05-01 $57.53 $57.53 $56.20 $56.31 $51.98 2,900
2017-04-28 $56.24 $56.24 $56.24 $56.24 $51.92 0
2017-04-27 $56.24 $56.24 $56.24 $56.24 $51.92 100
2017-04-26 $56.50 $56.50 $56.38 $56.38 $52.04 513
2017-04-25 $56.28 $56.33 $56.28 $56.33 $52.00 957
2017-04-24 $59.36 $59.36 $55.78 $55.78 $51.49 8,243
2017-04-21 $55.45 $55.45 $55.45 $55.45 $51.19 1
2017-04-20 $55.44 $55.45 $55.44 $55.45 $51.19 4,322
2017-04-19 $55.16 $55.16 $55.16 $55.16 $50.92 205
2017-04-18 $55.29 $55.29 $55.26 $55.26 $51.02 556
2017-04-17 $55.18 $55.32 $55.16 $55.32 $51.07 1,488
2017-04-13 $55.42 $55.42 $55.42 $55.42 $51.16 921
2017-04-12 $55.35 $55.35 $55.35 $55.35 $51.10 913
2017-04-11 $55.56 $55.56 $55.56 $55.56 $51.29 200
2017-04-10 $55.75 $55.75 $55.75 $55.75 $51.47 147
2017-04-07 $55.71 $55.71 $55.71 $55.71 $51.43 280
2017-04-06 $55.72 $55.72 $55.72 $55.72 $51.44 183
2017-04-05 $55.72 $55.72 $55.72 $55.72 $51.44 0
2017-04-04 $55.61 $55.73 $55.61 $55.72 $51.44 300
2017-04-03 $55.63 $55.63 $55.63 $55.63 $51.36 0
2017-03-31 $55.63 $55.63 $55.63 $55.63 $51.36 50
2017-03-30 $55.63 $55.63 $55.63 $55.63 $51.36 50
2017-03-29 $55.62 $55.63 $55.62 $55.63 $51.36 1,225
2017-03-28 $55.36 $55.60 $55.36 $55.60 $51.33 401
2017-03-27 $55.46 $55.46 $55.46 $55.46 $51.20 10
2017-03-24 $55.44 $55.46 $55.44 $55.46 $51.20 2,177
2017-03-23 $56.10 $56.10 $56.10 $56.10 $51.79 2
2017-03-22 $56.24 $56.24 $56.24 $56.24 $51.92 0
2017-03-21 $56.24 $56.24 $56.24 $56.24 $51.92 0
2017-03-20 $56.24 $56.24 $56.24 $56.24 $51.92 0
2017-03-17 $56.24 $56.24 $56.24 $56.24 $51.79 6
2017-03-16 $56.24 $56.24 $56.24 $56.24 $51.79 100
2017-03-15 $55.93 $56.27 $55.93 $56.26 $51.81 5,439
2017-03-14 $55.90 $55.90 $55.90 $55.90 $51.47 0
2017-03-13 $55.90 $55.90 $55.90 $55.90 $51.47 0
2017-03-10 $56.00 $56.00 $55.90 $55.90 $51.47 248
2017-03-09 $55.79 $55.79 $55.79 $55.79 $51.37 0
2017-03-08 $55.79 $55.79 $55.79 $55.79 $51.37 682
2017-03-07 $55.81 $55.91 $55.78 $55.86 $51.44 6,100
2017-03-06 $55.96 $55.97 $55.82 $55.93 $51.50 2,741
2017-03-03 $56.07 $56.11 $55.95 $56.06 $51.62 3,547
2017-03-02 $56.53 $56.58 $56.06 $56.07 $51.63 13,175
2017-03-01 $56.08 $56.44 $56.08 $56.44 $51.97 850
2017-02-28 $55.59 $55.60 $55.53 $55.60 $51.20 600
2017-02-27 $55.71 $55.71 $55.71 $55.71 $51.30 0
2017-02-24 $55.68 $55.71 $55.66 $55.71 $51.30 15,023
2017-02-23 $55.79 $55.80 $55.79 $55.80 $51.38 4,491
2017-02-22 $55.68 $55.73 $55.67 $55.67 $51.26 1,600
2017-02-21 $55.64 $55.78 $55.64 $55.77 $51.35 7,354
2017-02-17 $55.02 $55.02 $55.02 $55.02 $50.66 28
2017-02-16 $55.02 $55.02 $55.02 $55.02 $50.66 0
2017-02-15 $55.02 $55.02 $55.02 $55.02 $50.66 0
2017-02-14 $54.95 $55.02 $54.95 $55.02 $50.66 45,757
2017-02-13 $54.49 $54.49 $54.49 $54.49 $50.18 0
2017-02-10 $54.46 $54.51 $54.46 $54.49 $50.18 858
2017-02-09 $54.38 $54.38 $54.38 $54.38 $50.07 1,000
2017-02-08 $54.01 $54.01 $54.01 $54.01 $49.73 0
2017-02-07 $54.02 $54.02 $54.01 $54.01 $49.73 441
2017-02-06 $53.70 $53.70 $53.70 $53.70 $49.44 0
2017-02-03 $53.70 $53.70 $53.70 $53.70 $49.44 1
2017-02-02 $53.70 $53.70 $53.70 $53.70 $49.44 10
2017-02-01 $53.70 $53.70 $53.70 $53.70 $49.44 130
2017-01-31 $53.41 $53.41 $53.41 $53.41 $49.18 277
2017-01-30 $53.44 $53.53 $53.44 $53.53 $49.29 1,800
2017-01-27 $53.98 $53.99 $53.98 $53.99 $49.72 4,500
2017-01-26 $53.90 $53.90 $53.90 $53.90 $49.63 0
2017-01-25 $53.90 $53.90 $53.90 $53.90 $49.63 1,800
2017-01-24 $53.57 $53.57 $53.57 $53.57 $49.33 9,401
2017-01-23 $53.13 $53.13 $53.13 $53.13 $48.92 191
2017-01-20 $53.31 $53.31 $53.31 $53.31 $49.09 0
2017-01-19 $53.31 $53.31 $53.31 $53.31 $49.09 0
2017-01-18 $53.31 $53.31 $53.31 $53.31 $49.09 0
2017-01-17 $53.31 $53.31 $53.31 $53.31 $49.09 180
2017-01-13 $53.44 $53.44 $53.36 $53.41 $49.18 380
2017-01-12 $53.21 $53.21 $53.21 $53.21 $49.00 14
2017-01-11 $53.21 $53.21 $53.21 $53.21 $49.00 115
2017-01-10 $53.63 $53.63 $53.63 $53.63 $49.38 0
2017-01-09 $53.63 $53.63 $53.63 $53.63 $49.38 15
2017-01-06 $53.61 $53.63 $53.61 $53.63 $49.38 2,316
2017-01-05 $53.19 $53.24 $53.19 $53.23 $49.02 2,619
2017-01-04 $52.67 $52.67 $52.67 $52.67 $48.50 0
2017-01-03 $52.67 $52.67 $52.67 $52.67 $48.50 0
2016-12-30 $52.76 $52.76 $52.67 $52.67 $48.50 3,815
2016-12-29 $52.90 $52.90 $52.89 $52.89 $48.71 822
2016-12-28 $53.15 $53.15 $53.15 $53.15 $48.94 3
2016-12-27 $53.15 $53.15 $53.15 $53.15 $48.94 0
2016-12-23 $53.15 $53.15 $53.15 $53.15 $48.94 1
2016-12-22 $53.19 $53.24 $53.14 $53.15 $48.94 1,696
2016-12-21 $53.61 $53.61 $53.61 $53.61 $49.06 1
2016-12-20 $53.61 $53.61 $53.61 $53.61 $49.06 14
2016-12-19 $53.61 $53.61 $53.61 $53.61 $49.06 140
2016-12-16 $53.59 $53.59 $53.59 $53.59 $49.05 0
2016-12-15 $53.59 $53.59 $53.59 $53.59 $49.05 120
2016-12-14 $53.65 $53.65 $53.65 $53.65 $49.10 1,236
2016-12-13 $53.25 $53.25 $53.25 $53.25 $48.74 1
2016-12-12 $53.34 $53.34 $53.24 $53.25 $48.74 5,761
2016-12-09 $53.06 $53.22 $53.06 $53.22 $48.71 405
2016-12-08 $51.53 $51.53 $51.53 $51.53 $47.16 1
2016-12-07 $51.53 $51.53 $51.53 $51.53 $47.16 20
2016-12-06 $51.53 $51.53 $51.53 $51.53 $47.16 1
2016-12-05 $51.53 $51.53 $51.53 $51.53 $47.16 22
2016-12-02 $51.53 $51.53 $51.53 $51.53 $47.16 305
2016-12-01 $51.80 $51.80 $51.80 $51.80 $47.41 20
2016-11-30 $51.81 $51.81 $51.80 $51.80 $47.41 1,200
2016-11-29 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-28 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-25 $50.03 $50.03 $50.03 $50.03 $45.79 2
2016-11-23 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-22 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-21 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-18 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-17 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-16 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-15 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-14 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-11 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-10 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-09 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-08 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-07 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-04 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-03 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-02 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-11-01 $50.03 $50.03 $50.03 $50.03 $45.79 0
2016-10-31 $50.03 $50.03 $50.03 $50.03 $45.79 100
2016-10-28 $50.36 $50.36 $50.36 $50.36 $46.09 0
2016-10-27 $50.36 $50.36 $50.36 $50.36 $46.09 0
2016-10-26 $50.45 $50.45 $50.36 $50.36 $46.09 3,479
2016-10-25 $50.53 $50.53 $50.50 $50.50 $46.22 12,180
2016-10-24 $50.29 $50.29 $50.29 $50.29 $46.03 0
2016-10-21 $50.29 $50.29 $50.29 $50.29 $46.03 100
2016-10-20 $50.50 $50.50 $50.50 $50.50 $46.22 0
2016-10-19 $50.51 $50.51 $50.50 $50.50 $46.22 1,144
2016-10-18 $50.19 $50.19 $50.19 $50.19 $45.94 0
2016-10-17 $50.19 $50.19 $50.19 $50.19 $45.94 100
2016-10-14 $50.30 $50.30 $50.30 $50.30 $46.04 0
2016-10-13 $50.30 $50.30 $50.30 $50.30 $46.04 100
2016-10-12 $50.34 $50.34 $50.34 $50.34 $46.08 192
2016-10-11 $50.73 $50.73 $50.73 $50.73 $46.43 100
2016-10-10 $50.53 $50.53 $50.53 $50.53 $46.25 0
2016-10-07 $50.53 $50.53 $50.53 $50.53 $46.25 112
2016-10-06 $50.72 $50.72 $50.72 $50.72 $46.42 0
2016-10-05 $50.66 $50.72 $50.66 $50.72 $46.42 450
2016-10-04 $50.66 $50.66 $50.66 $50.66 $46.37 105
2016-10-03 $50.45 $50.45 $50.45 $50.45 $46.18 0
2016-09-30 $50.45 $50.45 $50.45 $50.45 $46.18 31
2016-09-29 $50.45 $50.45 $50.45 $50.45 $46.18 100
2016-09-28 $50.50 $50.50 $50.48 $50.48 $46.21 900
2016-09-27 $50.59 $50.59 $50.47 $50.55 $46.27 1,692
2016-09-26 $50.46 $50.46 $50.46 $50.46 $46.19 101
2016-09-23 $50.08 $50.08 $50.08 $50.08 $45.84 20
2016-09-22 $50.08 $50.08 $50.08 $50.08 $45.84 20
2016-09-21 $50.08 $50.08 $50.08 $50.08 $45.84 100
2016-09-20 $50.14 $50.14 $50.14 $50.14 $45.89 100
2016-09-19 $50.18 $50.18 $50.18 $50.18 $45.93 0
2016-09-16 $50.18 $50.18 $50.18 $50.18 $45.78 500
2016-09-15 $50.04 $50.43 $50.04 $50.43 $46.01 740
2016-09-14 $50.07 $50.07 $50.07 $50.07 $45.68 100
2016-09-13 $50.10 $50.10 $50.10 $50.10 $45.71 0
2016-09-12 $49.91 $50.10 $49.91 $50.10 $45.71 300
2016-09-09 $50.96 $50.96 $50.96 $50.96 $46.49 100
2016-09-08 $50.88 $50.88 $50.88 $50.88 $46.42 0
2016-09-07 $50.88 $50.88 $50.88 $50.88 $46.42 0
2016-09-06 $50.88 $50.88 $50.88 $50.88 $46.42 0
2016-09-02 $50.88 $50.88 $50.88 $50.88 $46.42 0
2016-09-01 $50.88 $50.88 $50.88 $50.88 $46.42 0
2016-08-31 $50.88 $50.88 $50.88 $50.88 $46.42 200
2016-08-30 $51.19 $51.19 $51.03 $51.10 $46.62 3,350
2016-08-29 $51.08 $51.08 $51.08 $51.08 $46.60 0
2016-08-26 $51.08 $51.08 $51.08 $51.08 $46.60 0
2016-08-25 $51.08 $51.08 $51.08 $51.08 $46.60 0
2016-08-24 $51.08 $51.08 $51.08 $51.08 $46.60 0
2016-08-23 $51.08 $51.08 $51.08 $51.08 $46.60 0
2016-08-22 $51.08 $51.08 $51.08 $51.08 $46.60 315
2016-08-19 $51.01 $51.01 $51.01 $51.01 $46.54 0
2016-08-18 $51.01 $51.01 $51.01 $51.01 $46.54 0
2016-08-17 $50.84 $51.01 $50.79 $51.01 $46.54 1,975
2016-08-16 $51.28 $51.28 $51.28 $51.28 $46.78 0
2016-08-15 $51.29 $51.29 $51.28 $51.28 $46.78 1,240
2016-08-12 $51.12 $51.12 $51.12 $51.12 $46.64 400
2016-08-11 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-10 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-09 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-08 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-05 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-04 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-03 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-02 $50.71 $50.71 $50.71 $50.71 $46.26 0
2016-08-01 $50.71 $50.71 $50.71 $50.71 $46.26 300
2016-07-29 $50.43 $50.43 $50.43 $50.43 $46.01 0
2016-07-28 $50.43 $50.43 $50.43 $50.43 $46.01 0
2016-07-27 $50.43 $50.43 $50.43 $50.43 $46.01 0
2016-07-26 $50.43 $50.43 $50.43 $50.43 $46.01 0
2016-07-25 $50.43 $50.43 $50.43 $50.43 $46.01 2,300
2016-07-22 $50.58 $50.58 $50.58 $50.58 $46.15 100
2016-07-21 $50.22 $50.22 $50.22 $50.22 $45.82 2
2016-07-20 $50.22 $50.22 $50.22 $50.22 $45.82 0
2016-07-19 $50.22 $50.22 $50.22 $50.22 $45.82 0
2016-07-18 $50.22 $50.22 $50.22 $50.22 $45.82 0
2016-07-15 $50.22 $50.22 $50.22 $50.22 $45.82 101
2016-07-14 $50.30 $50.33 $50.29 $50.29 $45.88 402

FlexShares STOXX US ESG Select Index Fund (ESG) News Headlines

Recent FlexShares STOXX US ESG Select Index Fund (ESG) News
Similar Companies to FlexShares STOXX US ESG Select Index Fund (ESG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.