FlexShares Global Upstream Natural Resources Index Fund (GUNR) Exchange: NYSE ARCA

Data as of April 19, 2024

$41.48 ($0.35) 0.85%

FlexShares Global Upstream Natural Resources Index Fund - Daily Information
Click for more stock information on FlexShares Global Upstream Natural Resources Index Fund.
Daily Information Data
Date April 19, 2024
Open $41.17
Previous Close $41.48
High $41.64
Low $41.17
Adjusted Open $41.17
Previous Adjusted Close $41.48
Adjusted High $41.64
Adjusted Low $41.17

About FlexShares Global Upstream Natural Resources Index Fund (GUNR)

The Underlying Index reflects the performance of a selection of equity securities that are traded in or are issued by companies domiciled in global developed or emerging markets (including the U.S.), as determined by the Index Provider pursuant to its index methodology. The companies included in the Underlying Index have significant business operations in the ownership, management and/or production of natural resources in energy, agriculture, precious or industrial metals, timber and water resources sectors, as determined by Morningstar, Inc. (the “Index Provider”) pursuant to its index methodology. In addition to tracking the performance of the Underlying Index, NTI seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, the Underlying Index comprised 120 issues with market capitalizations ranging from $768.6 million to $294.0 billion. As of the same date, the top five countries (by weighting) represented in the Underlying Index were the United States (35.4%), Great Britain (13.7%), Canada (11.9%), Australia (7.3%), and Norway (4.0%). The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a semi-annual basis and is rebalanced quarterly. 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 and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in 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, options on futures contracts and forward currency 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).The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds.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. As of January 31, 2020, the Fund was concentrated in the following industries: Oil, Gas and Consumable Fuels (28%) and Metals and Mining (30.5%). The components of the Underlying Index, and the degree to which these components represent certain industries, may change over time.

Historical Stock Data for FlexShares Global Upstream Natural Resources Index Fund (GUNR)

Date Open High Low Close Adj.Close Volume
2024-04-19 $41.17 $41.64 $41.17 $41.48 $41.48 347,805
2024-04-18 $41.19 $41.34 $40.99 $41.13 $41.13 437,602
2024-04-17 $41.11 $41.40 $40.84 $41.02 $41.02 614,510
2024-04-16 $40.97 $41.02 $40.59 $40.85 $40.85 640,265
2024-04-15 $41.86 $41.93 $41.23 $41.32 $41.32 666,037
2024-04-12 $42.27 $42.52 $41.43 $41.52 $41.52 466,661
2024-04-11 $42.46 $42.46 $41.83 $42.21 $42.21 318,286
2024-04-10 $42.14 $42.46 $42.03 $42.36 $42.36 521,974
2024-04-09 $42.65 $42.76 $42.36 $42.64 $42.64 645,595
2024-04-08 $42.44 $42.51 $42.16 $42.31 $42.31 426,063
2024-04-05 $41.89 $42.20 $41.72 $42.12 $42.12 526,771
2024-04-04 $42.19 $42.26 $41.78 $41.86 $41.86 488,683
2024-04-03 $41.59 $41.94 $41.57 $41.90 $41.90 1,749,350
2024-04-02 $41.47 $41.69 $41.35 $41.61 $41.61 545,240
2024-04-01 $41.30 $41.31 $41.09 $41.23 $41.23 875,843
2024-03-28 $40.88 $41.15 $40.85 $41.07 $41.07 456,077
2024-03-27 $40.34 $40.83 $40.34 $40.83 $40.83 406,598
2024-03-26 $40.56 $40.56 $40.25 $40.25 $40.25 395,764
2024-03-25 $40.36 $40.77 $40.36 $40.48 $40.48 1,763,329
2024-03-22 $40.51 $40.59 $40.27 $40.32 $40.32 297,966
2024-03-21 $40.68 $40.87 $40.61 $40.64 $40.64 549,504
2024-03-20 $40.02 $40.62 $39.96 $40.56 $40.56 697,600
2024-03-19 $40.04 $40.14 $39.93 $40.04 $40.04 458,678
2024-03-18 $40.07 $40.14 $39.82 $39.95 $39.95 378,386
2024-03-15 $39.76 $39.99 $39.74 $39.87 $39.87 654,692
2024-03-14 $40.07 $40.15 $39.78 $39.94 $39.78 548,687
2024-03-13 $39.68 $40.25 $39.68 $40.14 $39.98 740,115
2024-03-12 $39.61 $39.65 $39.42 $39.57 $39.41 617,606
2024-03-11 $39.35 $39.64 $39.28 $39.61 $39.45 584,105
2024-03-08 $39.68 $39.76 $39.47 $39.54 $39.38 740,945
2024-03-07 $39.47 $39.76 $39.47 $39.61 $39.45 660,758
2024-03-06 $39.21 $39.34 $39.08 $39.16 $39.00 729,358
2024-03-05 $38.69 $38.99 $38.58 $38.68 $38.68 644,982
2024-03-04 $38.96 $38.96 $38.69 $38.71 $38.71 869,774
2024-03-01 $38.72 $39.13 $38.70 $38.99 $38.99 610,213
2024-02-29 $38.46 $38.61 $38.37 $38.49 $38.49 1,412,985
2024-02-28 $38.34 $38.45 $38.24 $38.29 $38.29 709,208
2024-02-27 $38.56 $38.63 $38.44 $38.49 $38.49 450,406
2024-02-26 $38.46 $38.48 $38.23 $38.40 $38.40 1,134,165
2024-02-23 $38.64 $38.72 $38.46 $38.64 $38.64 747,183
2024-02-22 $38.61 $38.83 $38.52 $38.72 $38.72 719,700
2024-02-21 $38.42 $38.55 $38.28 $38.52 $38.52 477,895
2024-02-20 $38.63 $38.63 $38.32 $38.38 $38.38 579,872
2024-02-16 $38.55 $38.91 $38.55 $38.71 $38.71 852,668
2024-02-15 $37.87 $38.54 $37.87 $38.51 $38.51 882,898
2024-02-14 $37.83 $37.87 $37.59 $37.80 $37.80 807,141
2024-02-13 $38.05 $38.16 $37.41 $37.61 $37.61 779,991
2024-02-12 $38.06 $38.54 $38.06 $38.43 $38.43 478,929
2024-02-09 $38.11 $38.20 $37.86 $37.99 $37.99 817,269
2024-02-08 $38.16 $38.25 $37.98 $38.10 $38.10 816,656
2024-02-07 $38.35 $38.38 $38.13 $38.30 $38.30 864,390
2024-02-06 $38.14 $38.49 $38.11 $38.39 $38.39 688,623
2024-02-05 $38.14 $38.29 $37.85 $38.02 $38.02 792,356
2024-02-02 $38.80 $38.80 $38.43 $38.56 $38.56 607,283
2024-02-01 $38.83 $39.18 $38.78 $39.07 $39.07 1,023,584
2024-01-31 $38.87 $38.98 $38.38 $38.42 $38.42 799,050
2024-01-30 $38.64 $38.92 $38.47 $38.90 $38.90 540,527
2024-01-29 $38.68 $38.88 $38.39 $38.85 $38.85 483,464
2024-01-26 $38.59 $38.67 $38.42 $38.63 $38.63 1,399,539
2024-01-25 $38.45 $38.45 $38.04 $38.37 $38.37 928,324
2024-01-24 $38.49 $38.55 $38.15 $38.19 $38.19 754,935
2024-01-23 $37.73 $38.10 $37.73 $37.95 $37.95 638,513
2024-01-22 $37.76 $37.80 $37.56 $37.63 $37.63 657,002
2024-01-19 $38.11 $38.27 $37.90 $38.25 $38.25 894,290
2024-01-18 $38.16 $38.17 $37.87 $38.15 $38.15 618,389
2024-01-17 $38.16 $38.20 $37.92 $38.08 $38.08 577,843
2024-01-16 $39.18 $39.18 $38.57 $38.61 $38.61 806,128
2024-01-12 $39.87 $39.97 $39.50 $39.60 $39.60 909,074
2024-01-11 $39.59 $39.61 $39.24 $39.45 $39.45 2,530,425
2024-01-10 $39.75 $39.75 $39.39 $39.51 $39.51 555,456
2024-01-09 $40.15 $40.15 $39.76 $39.81 $39.81 707,884
2024-01-08 $40.16 $40.43 $39.90 $40.42 $40.42 517,577
2024-01-05 $40.61 $40.91 $40.42 $40.55 $40.55 646,673
2024-01-04 $40.93 $41.00 $40.60 $40.64 $40.64 614,790
2024-01-03 $40.66 $41.07 $40.50 $40.89 $40.89 678,119
2024-01-02 $40.85 $41.25 $40.85 $41.00 $41.00 696,160
2023-12-29 $41.02 $41.08 $40.83 $40.95 $40.95 750,386
2023-12-28 $41.23 $41.38 $41.04 $41.05 $41.05 966,397
2023-12-27 $41.26 $41.44 $41.24 $41.35 $41.35 953,333
2023-12-26 $40.98 $41.27 $40.98 $41.18 $41.18 856,221
2023-12-22 $40.96 $41.16 $40.80 $40.90 $40.90 787,961
2023-12-21 $40.52 $40.72 $40.45 $40.70 $40.70 1,359,979
2023-12-20 $40.83 $40.89 $40.14 $40.18 $40.18 1,283,877
2023-12-19 $40.53 $40.96 $40.53 $40.94 $40.94 1,179,816
2023-12-18 $40.44 $40.57 $40.28 $40.29 $40.29 1,054,501
2023-12-15 $40.41 $40.41 $40.05 $40.11 $40.11 1,084,671
2023-12-14 $40.49 $41.06 $40.49 $40.87 $40.41 726,770
2023-12-13 $39.09 $40.02 $38.97 $40.02 $39.57 1,195,326
2023-12-12 $39.34 $39.34 $38.98 $39.10 $38.66 1,373,092
2023-12-11 $39.48 $39.58 $39.31 $39.56 $39.11 652,934
2023-12-08 $39.45 $39.79 $39.43 $39.63 $39.18 1,105,636
2023-12-07 $39.61 $39.72 $39.50 $39.60 $39.15 4,269,421
2023-12-06 $39.70 $39.81 $39.31 $39.32 $38.87 1,014,771
2023-12-05 $39.79 $39.88 $39.48 $39.50 $39.05 836,379
2023-12-04 $40.16 $40.31 $39.91 $40.00 $39.55 458,263
2023-12-01 $40.08 $40.79 $40.04 $40.65 $40.19 701,512
2023-11-30 $40.18 $40.21 $39.92 $40.03 $39.58 507,595
2023-11-29 $40.38 $40.38 $40.04 $40.09 $39.64 618,651
2023-11-28 $40.07 $40.43 $39.95 $40.33 $39.87 652,391
2023-11-27 $40.26 $40.26 $39.95 $40.03 $39.58 488,826
2023-11-24 $40.07 $40.50 $40.07 $40.32 $39.86 120,252
2023-11-22 $39.89 $40.16 $39.79 $40.14 $39.69 585,401
2023-11-21 $40.35 $40.46 $40.28 $40.28 $39.82 641,612
2023-11-20 $40.19 $40.44 $40.09 $40.32 $39.86 327,450
2023-11-17 $40.11 $40.21 $39.85 $40.15 $39.70 683,906
2023-11-16 $39.77 $39.96 $39.55 $39.74 $39.29 518,360
2023-11-15 $39.94 $40.29 $39.94 $40.08 $39.63 1,351,509
2023-11-14 $39.41 $39.91 $39.41 $39.83 $39.38 664,295
2023-11-13 $38.51 $38.84 $38.48 $38.80 $38.36 523,013
2023-11-10 $38.47 $38.61 $38.19 $38.58 $38.14 424,511
2023-11-09 $38.73 $38.91 $38.39 $38.40 $37.97 502,793
2023-11-08 $38.80 $39.01 $38.41 $38.47 $38.47 1,049,325
2023-11-07 $39.11 $39.13 $38.74 $38.88 $38.88 745,238
2023-11-06 $39.97 $39.97 $39.59 $39.60 $39.60 323,717
2023-11-03 $39.76 $40.06 $39.76 $39.86 $39.86 389,780
2023-11-02 $39.08 $39.72 $39.07 $39.68 $39.68 479,240
2023-11-01 $38.74 $38.91 $38.52 $38.74 $38.74 507,813
2023-10-31 $38.75 $38.85 $38.43 $38.57 $38.57 720,630
2023-10-30 $39.14 $39.26 $38.77 $38.94 $38.94 514,049
2023-10-27 $39.19 $39.26 $38.65 $38.83 $38.83 656,392
2023-10-26 $38.86 $39.07 $38.77 $38.93 $38.93 491,929
2023-10-25 $39.00 $39.17 $38.89 $38.95 $38.95 387,242
2023-10-24 $39.18 $39.26 $38.90 $39.01 $39.01 515,924
2023-10-23 $38.97 $39.28 $38.78 $38.94 $38.94 391,438
2023-10-20 $39.98 $39.98 $39.52 $39.52 $39.52 488,971
2023-10-19 $40.25 $40.52 $40.09 $40.21 $40.21 527,999
2023-10-18 $40.78 $40.78 $40.35 $40.46 $40.46 697,440
2023-10-17 $40.31 $40.94 $40.31 $40.89 $40.89 378,151
2023-10-16 $40.43 $40.63 $40.17 $40.56 $40.56 397,144
2023-10-13 $40.14 $40.28 $39.96 $40.11 $40.11 330,015
2023-10-12 $40.21 $40.24 $39.56 $39.76 $39.76 463,019
2023-10-11 $40.37 $40.41 $39.91 $40.17 $40.17 820,845
2023-10-10 $40.00 $40.39 $40.00 $40.25 $40.25 349,105
2023-10-09 $39.33 $39.89 $39.32 $39.81 $39.81 259,026
2023-10-06 $38.73 $39.40 $38.48 $39.18 $39.18 402,892
2023-10-05 $38.54 $38.87 $38.54 $38.77 $38.77 429,098
2023-10-04 $39.00 $39.01 $38.37 $38.69 $38.69 548,161
2023-10-03 $39.24 $39.44 $38.95 $39.12 $39.12 1,025,406
2023-10-02 $40.25 $40.30 $39.42 $39.59 $39.59 519,424
2023-09-29 $41.02 $41.02 $40.33 $40.44 $40.44 494,743
2023-09-28 $40.36 $40.72 $40.36 $40.63 $40.63 326,471
2023-09-27 $40.42 $40.54 $40.08 $40.32 $40.32 1,373,006
2023-09-26 $40.36 $40.60 $40.13 $40.21 $40.21 503,927
2023-09-25 $40.39 $40.63 $40.25 $40.62 $40.62 497,915
2023-09-22 $40.96 $41.09 $40.58 $40.61 $40.61 350,293
2023-09-21 $41.07 $41.07 $40.59 $40.61 $40.61 927,375
2023-09-20 $41.53 $41.90 $41.27 $41.33 $41.33 334,044
2023-09-19 $41.77 $41.85 $41.41 $41.49 $41.49 484,667
2023-09-18 $41.70 $41.78 $41.43 $41.56 $41.56 331,607
2023-09-15 $41.85 $42.11 $41.65 $41.66 $41.66 532,717
2023-09-14 $41.76 $42.24 $41.76 $42.14 $42.14 641,367
2023-09-13 $41.44 $41.45 $41.15 $41.28 $41.28 298,203
2023-09-12 $41.06 $41.47 $41.06 $41.33 $41.33 308,528
2023-09-11 $41.40 $41.50 $41.08 $41.13 $41.13 330,672
2023-09-08 $40.81 $41.02 $40.75 $40.87 $40.87 378,603
2023-09-07 $40.87 $41.06 $40.66 $40.77 $40.77 426,344
2023-09-06 $41.20 $41.41 $40.91 $41.10 $41.10 290,390
2023-09-05 $41.54 $41.72 $41.21 $41.21 $41.21 336,428
2023-09-01 $41.41 $41.70 $41.38 $41.47 $41.47 418,627
2023-08-31 $41.23 $41.25 $40.92 $40.98 $40.98 326,568
2023-08-30 $41.26 $41.37 $41.14 $41.17 $41.17 388,931
2023-08-29 $40.55 $41.08 $40.44 $41.05 $41.05 436,468
2023-08-28 $40.23 $40.62 $40.23 $40.51 $40.51 386,852
2023-08-25 $40.11 $40.22 $39.75 $40.08 $40.08 705,330
2023-08-24 $40.01 $40.17 $39.81 $39.94 $39.94 737,272
2023-08-23 $40.10 $40.31 $39.90 $40.27 $40.27 368,347
2023-08-22 $40.32 $40.38 $40.01 $40.04 $40.04 440,923
2023-08-21 $40.24 $40.38 $40.03 $40.21 $40.21 473,308
2023-08-18 $39.74 $40.19 $39.73 $40.13 $40.13 456,060
2023-08-17 $40.14 $40.41 $40.01 $40.04 $40.04 577,426
2023-08-16 $39.94 $40.23 $39.79 $39.82 $39.82 512,566
2023-08-15 $40.71 $40.71 $39.99 $40.07 $40.07 726,023
2023-08-14 $40.86 $40.94 $40.63 $40.92 $40.92 437,050
2023-08-11 $41.15 $41.53 $41.15 $41.39 $41.39 360,292
2023-08-10 $41.90 $42.03 $41.34 $41.42 $41.42 700,372
2023-08-09 $41.44 $41.80 $41.44 $41.53 $41.53 411,805
2023-08-08 $40.87 $41.31 $40.68 $41.28 $41.28 763,750
2023-08-07 $41.50 $41.61 $41.33 $41.54 $41.54 665,406
2023-08-04 $41.47 $42.01 $41.47 $41.54 $41.54 431,582
2023-08-03 $41.16 $41.54 $40.97 $41.31 $41.31 375,543
2023-08-02 $41.62 $41.67 $41.08 $41.29 $41.29 619,693
2023-08-01 $42.18 $42.38 $41.87 $42.06 $42.06 774,478
2023-07-31 $42.34 $42.71 $42.34 $42.69 $42.69 489,534
2023-07-28 $42.08 $42.25 $41.92 $42.10 $42.10 369,279
2023-07-27 $42.56 $42.58 $41.98 $42.05 $42.05 531,649
2023-07-26 $42.25 $42.64 $42.25 $42.52 $42.52 404,977
2023-07-25 $42.13 $42.74 $42.13 $42.59 $42.59 874,619
2023-07-24 $41.64 $42.23 $41.64 $42.04 $42.04 487,052
2023-07-21 $41.71 $41.71 $41.44 $41.60 $41.60 339,806
2023-07-20 $41.59 $41.82 $41.54 $41.62 $41.62 502,656
2023-07-19 $41.24 $41.50 $41.24 $41.42 $41.42 431,427
2023-07-18 $40.81 $41.49 $40.76 $41.23 $41.23 877,680
2023-07-17 $40.72 $40.90 $40.59 $40.81 $40.81 589,589
2023-07-14 $41.57 $41.57 $40.96 $40.98 $40.98 614,469
2023-07-13 $41.38 $41.63 $41.33 $41.54 $41.54 1,065,908
2023-07-12 $40.99 $41.18 $40.99 $41.04 $41.04 909,762
2023-07-11 $39.88 $40.41 $39.88 $40.37 $40.37 538,236
2023-07-10 $39.53 $39.86 $39.53 $39.70 $39.70 694,010
2023-07-07 $39.17 $40.01 $39.17 $39.79 $39.79 419,968
2023-07-06 $39.54 $39.61 $38.98 $39.27 $39.27 752,516
2023-07-05 $40.47 $40.47 $40.03 $40.09 $40.09 590,302
2023-07-03 $40.28 $40.65 $40.28 $40.54 $40.54 321,572
2023-06-30 $39.97 $40.14 $39.84 $40.07 $40.07 702,311
2023-06-29 $39.44 $39.80 $39.32 $39.80 $39.80 692,181
2023-06-28 $39.55 $39.63 $39.21 $39.57 $39.57 1,013,628
2023-06-27 $39.65 $39.77 $39.41 $39.69 $39.69 587,454
2023-06-26 $39.34 $39.79 $39.26 $39.70 $39.70 544,643
2023-06-23 $39.48 $39.51 $39.25 $39.28 $39.28 2,265,198
2023-06-22 $40.00 $40.03 $39.85 $39.95 $39.95 499,446
2023-06-21 $39.98 $40.49 $39.83 $40.35 $40.35 574,652
2023-06-20 $40.47 $40.47 $39.99 $40.15 $40.15 788,717
2023-06-16 $41.05 $41.15 $40.95 $40.99 $40.99 749,664
2023-06-15 $41.00 $41.65 $41.00 $41.49 $40.96 796,979
2023-06-14 $41.53 $41.62 $40.82 $41.03 $40.50 1,870,626
2023-06-13 $40.86 $41.22 $40.86 $41.03 $40.50 1,416,697
2023-06-12 $40.45 $40.54 $40.29 $40.48 $39.96 856,639
2023-06-09 $40.66 $40.90 $40.51 $40.65 $40.13 667,963
2023-06-08 $40.80 $40.93 $40.40 $40.79 $40.27 1,204,523
2023-06-07 $40.43 $40.80 $40.40 $40.65 $40.13 616,521
2023-06-06 $39.66 $40.33 $39.62 $40.28 $39.76 618,635
2023-06-05 $40.22 $40.22 $39.86 $39.94 $39.43 498,700
2023-06-02 $39.82 $40.13 $39.82 $40.06 $39.55 836,181
2023-06-01 $38.63 $39.28 $38.58 $39.15 $38.65 732,772
2023-05-31 $38.62 $38.70 $38.40 $38.53 $38.04 581,888
2023-05-30 $39.32 $39.32 $38.84 $39.02 $38.52 598,102
2023-05-26 $39.59 $39.75 $39.44 $39.55 $39.04 698,386
2023-05-25 $39.61 $39.61 $39.13 $39.31 $38.81 1,016,706
2023-05-24 $40.16 $40.22 $39.68 $39.76 $39.25 1,554,272
2023-05-23 $40.38 $40.62 $40.30 $40.37 $39.85 649,620
2023-05-22 $40.48 $40.71 $40.40 $40.49 $39.97 439,311
2023-05-19 $40.52 $40.75 $40.50 $40.57 $40.05 489,890
2023-05-18 $40.30 $40.44 $40.06 $40.40 $39.88 673,488
2023-05-17 $40.54 $40.74 $40.31 $40.64 $40.12 462,474
2023-05-16 $40.92 $40.98 $40.35 $40.37 $39.85 406,070
2023-05-15 $40.83 $41.25 $40.80 $41.16 $40.63 558,904
2023-05-12 $40.65 $40.84 $40.37 $40.62 $40.10 1,087,140
2023-05-11 $40.64 $40.71 $40.36 $40.60 $40.08 1,198,392
2023-05-10 $41.73 $41.75 $41.05 $41.35 $40.82 556,555
2023-05-09 $41.45 $41.69 $41.28 $41.56 $41.03 762,887
2023-05-08 $42.16 $42.32 $41.69 $41.75 $41.21 611,692
2023-05-05 $41.43 $42.07 $41.43 $41.89 $41.35 694,487
2023-05-04 $41.31 $41.48 $40.95 $40.95 $40.42 987,080
2023-05-03 $41.39 $41.76 $41.29 $41.31 $40.78 945,502
2023-05-02 $42.02 $42.02 $41.22 $41.56 $41.03 1,008,550
2023-05-01 $42.54 $42.86 $42.37 $42.43 $41.89 632,190
2023-04-28 $42.09 $42.77 $42.09 $42.73 $42.18 642,920
2023-04-27 $42.00 $42.35 $41.85 $42.28 $41.74 786,856
2023-04-26 $42.40 $42.46 $41.90 $42.03 $41.49 596,658
2023-04-25 $42.46 $42.55 $42.02 $42.08 $41.54 673,381
2023-04-24 $42.67 $43.07 $42.67 $43.05 $42.50 725,854
2023-04-21 $42.95 $43.10 $42.60 $42.84 $42.29 686,044
2023-04-20 $43.26 $43.43 $43.07 $43.24 $42.68 866,669
2023-04-19 $43.68 $43.71 $43.50 $43.63 $43.07 811,331
2023-04-18 $43.90 $44.07 $43.82 $44.01 $43.44 619,806
2023-04-17 $43.77 $43.96 $43.65 $43.84 $43.28 873,920
2023-04-14 $43.93 $44.21 $43.65 $43.85 $43.29 916,912
2023-04-13 $43.79 $44.18 $43.73 $44.08 $43.51 2,792,691
2023-04-12 $43.80 $43.83 $43.46 $43.57 $43.01 767,352
2023-04-11 $43.12 $43.61 $43.12 $43.51 $42.95 575,192
2023-04-10 $42.32 $42.84 $42.32 $42.80 $42.25 747,923
2023-04-06 $42.80 $42.80 $42.37 $42.51 $41.96 490,458
2023-04-05 $42.73 $42.87 $42.41 $42.80 $42.25 511,569
2023-04-04 $43.14 $43.14 $42.64 $42.89 $42.34 590,917
2023-04-03 $42.83 $43.28 $42.83 $43.25 $42.69 751,882
2023-03-31 $42.20 $42.36 $42.16 $42.29 $41.75 539,732
2023-03-30 $42.21 $42.30 $42.03 $42.20 $41.66 476,096
2023-03-29 $41.60 $41.84 $41.57 $41.74 $41.20 615,015
2023-03-28 $40.88 $41.45 $40.88 $41.30 $40.77 974,168
2023-03-27 $40.60 $41.02 $40.41 $40.89 $40.36 2,349,331
2023-03-24 $40.10 $40.48 $39.78 $40.39 $40.39 860,736
2023-03-23 $41.00 $41.28 $40.22 $40.45 $40.45 784,531
2023-03-22 $41.19 $41.60 $40.73 $40.73 $40.73 857,725
2023-03-21 $41.05 $41.30 $40.85 $41.14 $41.14 1,069,022
2023-03-20 $40.25 $40.82 $40.11 $40.63 $40.63 2,386,292
2023-03-17 $40.10 $40.18 $39.66 $39.93 $39.93 1,137,195
2023-03-16 $39.54 $40.29 $39.32 $40.26 $40.09 1,035,633
2023-03-15 $40.51 $40.63 $39.59 $40.16 $39.99 1,183,254
2023-03-14 $41.90 $42.23 $41.46 $41.87 $41.70 1,140,354
2023-03-13 $41.21 $41.99 $40.91 $41.54 $41.37 1,161,152
2023-03-10 $42.20 $42.57 $41.59 $41.65 $41.48 1,284,042
2023-03-09 $42.95 $43.28 $42.12 $42.21 $42.04 1,768,117
2023-03-08 $42.77 $43.28 $42.77 $42.96 $42.78 680,435
2023-03-07 $43.53 $43.60 $42.61 $42.75 $42.75 922,353
2023-03-06 $44.03 $44.05 $43.77 $43.92 $43.92 632,546
2023-03-03 $43.79 $44.52 $43.79 $44.44 $44.44 1,400,298
2023-03-02 $43.21 $43.99 $43.17 $43.85 $43.85 721,109
2023-03-01 $43.02 $43.64 $43.02 $43.50 $43.50 658,791
2023-02-28 $42.94 $43.05 $42.68 $42.68 $42.68 712,099
2023-02-27 $42.80 $42.96 $42.65 $42.78 $42.78 602,823
2023-02-24 $42.41 $42.59 $42.18 $42.55 $42.55 647,853
2023-02-23 $43.31 $43.46 $42.72 $43.08 $43.08 814,658
2023-02-22 $43.22 $43.33 $42.89 $43.05 $43.05 526,151
2023-02-21 $43.55 $43.81 $43.37 $43.44 $43.44 583,838
2023-02-17 $43.81 $43.94 $43.51 $43.60 $43.60 607,895
2023-02-16 $43.99 $44.72 $43.99 $44.30 $44.30 633,738
2023-02-15 $44.26 $44.40 $43.92 $44.37 $44.37 768,041
2023-02-14 $44.72 $45.16 $44.52 $44.93 $44.93 487,589
2023-02-13 $44.79 $45.00 $44.59 $44.93 $44.93 628,582
2023-02-10 $44.60 $44.91 $44.46 $44.86 $44.86 699,950
2023-02-09 $44.92 $45.05 $44.36 $44.43 $44.43 422,117
2023-02-08 $44.80 $44.97 $44.49 $44.56 $44.56 625,639
2023-02-07 $44.36 $44.93 $44.21 $44.81 $44.81 935,684
2023-02-06 $44.40 $44.55 $43.90 $44.22 $44.22 679,477
2023-02-03 $44.95 $45.23 $44.58 $44.61 $44.61 542,667
2023-02-02 $45.92 $45.92 $44.78 $45.09 $45.09 896,720
2023-02-01 $45.61 $46.24 $45.21 $45.90 $45.90 1,887,092
2023-01-31 $45.38 $45.98 $45.22 $45.98 $45.98 667,138
2023-01-30 $45.78 $45.98 $45.49 $45.55 $45.55 670,937
2023-01-27 $46.28 $46.56 $45.97 $46.12 $46.12 465,693
2023-01-26 $46.25 $46.63 $45.93 $46.61 $46.61 716,563
2023-01-25 $45.48 $46.14 $45.42 $46.12 $46.12 476,068
2023-01-24 $45.69 $45.97 $45.20 $45.95 $45.95 475,132
2023-01-23 $45.83 $45.99 $45.67 $45.86 $45.86 611,997
2023-01-20 $45.28 $45.85 $45.17 $45.85 $45.85 444,417
2023-01-19 $45.00 $45.55 $44.83 $45.42 $45.42 1,036,846
2023-01-18 $46.00 $46.20 $45.10 $45.12 $45.12 582,014
2023-01-17 $45.78 $45.79 $45.43 $45.51 $45.51 783,845
2023-01-13 $45.32 $45.80 $45.32 $45.76 $45.76 385,164
2023-01-12 $45.50 $45.81 $44.96 $45.71 $45.71 734,115
2023-01-11 $45.00 $45.19 $44.65 $44.96 $44.96 532,100
2023-01-10 $44.81 $44.85 $44.36 $44.82 $44.82 509,055
2023-01-09 $45.09 $45.09 $44.60 $44.61 $44.61 1,273,141
2023-01-06 $43.76 $44.56 $43.73 $44.51 $44.51 1,104,660
2023-01-05 $42.78 $43.38 $42.78 $43.25 $43.25 950,416
2023-01-04 $42.74 $43.11 $42.52 $42.95 $42.95 1,216,100
2023-01-03 $43.53 $43.73 $42.57 $42.77 $42.77 570,660
2022-12-30 $43.25 $43.64 $43.24 $43.47 $43.47 646,363
2022-12-29 $43.54 $43.73 $43.38 $43.59 $43.59 1,010,903
2022-12-28 $44.00 $44.10 $43.19 $43.21 $43.21 1,196,189
2022-12-27 $43.73 $44.22 $43.73 $44.10 $44.10 2,749,661
2022-12-23 $43.03 $43.73 $43.03 $43.73 $43.73 929,249
2022-12-22 $43.46 $43.46 $42.44 $42.99 $42.99 1,286,674
2022-12-21 $43.45 $43.83 $43.36 $43.70 $43.70 865,400
2022-12-20 $42.63 $43.18 $42.63 $42.99 $42.99 1,133,686
2022-12-19 $43.06 $43.08 $42.30 $42.54 $42.54 1,036,385
2022-12-16 $42.61 $42.79 $42.35 $42.61 $42.61 1,238,329
2022-12-15 $43.50 $43.74 $43.17 $43.35 $43.10 1,867,639
2022-12-14 $44.48 $44.52 $43.82 $44.11 $43.86 779,773
2022-12-13 $44.85 $45.11 $44.30 $44.40 $44.15 1,758,802
2022-12-12 $43.67 $44.02 $43.56 $43.96 $43.71 1,135,239
2022-12-09 $44.00 $44.41 $43.76 $43.76 $43.51 1,134,689
2022-12-08 $44.35 $44.48 $43.97 $44.08 $43.83 4,488,376
2022-12-07 $43.70 $44.13 $43.57 $43.80 $43.55 887,109
2022-12-06 $44.36 $44.60 $43.66 $43.84 $43.59 451,859
2022-12-05 $45.21 $45.46 $44.02 $44.18 $43.93 1,811,583
2022-12-02 $44.70 $45.19 $44.51 $45.10 $45.10 436,228
2022-12-01 $45.44 $45.60 $45.03 $45.07 $45.07 666,288
2022-11-30 $44.93 $45.39 $44.34 $45.28 $45.28 1,030,791
2022-11-29 $44.12 $44.54 $44.12 $44.36 $44.36 713,646
2022-11-28 $44.03 $44.17 $43.54 $43.55 $43.55 1,326,938
2022-11-25 $44.33 $44.67 $44.33 $44.50 $44.50 206,794
2022-11-23 $44.20 $44.48 $44.02 $44.44 $44.44 688,721
2022-11-22 $43.69 $44.29 $43.65 $44.27 $44.27 685,347
2022-11-21 $42.94 $43.30 $42.41 $43.21 $43.21 720,824
2022-11-18 $43.48 $43.71 $43.25 $43.60 $43.60 708,019
2022-11-17 $43.29 $43.82 $43.09 $43.80 $43.80 560,502
2022-11-16 $44.28 $44.47 $43.86 $44.01 $44.01 660,248
2022-11-15 $44.85 $44.85 $44.22 $44.57 $44.57 931,190
2022-11-14 $43.86 $44.49 $43.86 $44.16 $44.16 1,966,801
2022-11-11 $44.09 $44.47 $43.78 $44.12 $44.12 701,828
2022-11-10 $42.86 $43.36 $42.66 $43.23 $43.23 888,842
2022-11-09 $42.72 $42.94 $41.70 $41.76 $41.76 662,603
2022-11-08 $42.71 $43.35 $42.41 $43.20 $43.20 682,235
2022-11-07 $42.69 $42.77 $42.39 $42.61 $42.61 404,315
2022-11-04 $42.36 $42.84 $41.91 $42.49 $42.49 816,466
2022-11-03 $40.36 $41.00 $40.22 $40.80 $40.80 904,042
2022-11-02 $41.95 $42.29 $40.94 $40.99 $40.99 764,810
2022-11-01 $42.23 $42.33 $41.70 $42.02 $42.02 641,342
2022-10-31 $40.94 $41.74 $40.94 $41.43 $41.43 679,796
2022-10-28 $41.42 $41.71 $40.94 $41.39 $41.39 964,812
2022-10-27 $41.72 $42.10 $41.60 $41.66 $41.66 642,373
2022-10-26 $41.16 $42.01 $41.16 $41.70 $41.70 812,775
2022-10-25 $40.35 $40.97 $40.30 $40.97 $40.97 745,749
2022-10-24 $40.59 $40.74 $40.22 $40.42 $40.42 675,007
2022-10-21 $39.77 $40.92 $39.56 $40.88 $40.88 896,725
2022-10-20 $39.71 $40.44 $39.64 $39.80 $39.80 1,209,764
2022-10-19 $39.35 $39.76 $39.23 $39.63 $39.63 732,062
2022-10-18 $39.90 $40.07 $39.12 $39.66 $39.66 570,037
2022-10-17 $39.26 $39.64 $39.25 $39.30 $39.30 684,388
2022-10-14 $39.86 $39.86 $38.37 $38.40 $38.40 1,083,432
2022-10-13 $38.08 $40.06 $38.08 $39.84 $39.84 964,309
2022-10-12 $38.66 $39.02 $38.45 $38.82 $38.82 977,053
2022-10-11 $38.95 $39.56 $38.62 $38.86 $38.86 2,002,803
2022-10-10 $39.72 $40.06 $39.37 $39.38 $39.38 1,855,469
2022-10-07 $40.00 $40.15 $39.42 $39.63 $39.63 919,377
2022-10-06 $39.85 $40.22 $39.75 $40.14 $40.14 770,469
2022-10-05 $40.07 $40.55 $39.71 $40.31 $40.31 623,378
2022-10-04 $39.85 $40.55 $39.72 $40.53 $40.53 1,243,156
2022-10-03 $38.48 $39.26 $38.48 $39.16 $39.16 1,513,693
2022-09-30 $37.50 $38.14 $37.29 $37.59 $37.59 1,358,925
2022-09-29 $37.61 $37.78 $37.01 $37.69 $37.69 2,116,040
2022-09-28 $36.97 $38.01 $36.87 $37.89 $37.89 1,829,982
2022-09-27 $37.05 $37.31 $36.55 $36.77 $36.77 3,325,196
2022-09-26 $36.77 $37.36 $36.33 $36.44 $36.44 1,414,702
2022-09-23 $38.15 $38.15 $36.91 $37.28 $37.28 2,589,732
2022-09-22 $39.82 $40.04 $39.38 $39.40 $39.40 1,008,078
2022-09-21 $40.22 $40.33 $39.34 $39.37 $39.37 976,376
2022-09-20 $40.04 $40.07 $39.56 $39.95 $39.95 650,949
2022-09-19 $39.33 $40.48 $39.27 $40.45 $40.45 1,119,663
2022-09-16 $40.11 $40.21 $39.61 $39.94 $39.94 1,935,417
2022-09-15 $41.48 $41.65 $40.92 $41.04 $40.45 930,091
2022-09-14 $41.67 $42.03 $41.52 $41.85 $41.25 890,572
2022-09-13 $41.67 $42.34 $41.36 $41.43 $40.83 1,073,915
2022-09-12 $42.78 $42.83 $42.36 $42.52 $41.91 1,136,737
2022-09-09 $41.97 $42.40 $41.89 $42.35 $42.35 708,189
2022-09-08 $40.80 $41.22 $40.64 $41.17 $41.17 1,625,067
2022-09-07 $40.29 $40.88 $40.16 $40.77 $40.77 1,263,963
2022-09-06 $41.48 $41.53 $40.72 $40.79 $40.79 1,874,327
2022-09-02 $41.43 $41.67 $40.95 $41.11 $41.11 1,621,707
2022-09-01 $40.95 $40.95 $40.32 $40.70 $40.70 2,261,394
2022-08-31 $41.52 $41.89 $41.29 $41.51 $41.51 1,894,285
2022-08-30 $42.86 $42.86 $41.78 $41.94 $41.94 1,903,546
2022-08-29 $42.91 $43.54 $42.86 $43.17 $43.17 1,548,755
2022-08-26 $43.93 $44.17 $43.20 $43.24 $43.24 865,748
2022-08-25 $43.46 $43.87 $43.45 $43.83 $43.83 670,580
2022-08-24 $42.86 $43.34 $42.72 $43.13 $43.13 994,324
2022-08-23 $42.32 $43.24 $42.32 $43.11 $43.11 960,583
2022-08-22 $41.73 $42.19 $41.63 $42.08 $42.08 670,365
2022-08-19 $42.25 $42.43 $42.05 $42.18 $42.18 566,258
2022-08-18 $42.45 $42.78 $42.40 $42.73 $42.73 1,260,847
2022-08-17 $41.98 $42.43 $41.91 $42.23 $42.23 816,664
2022-08-16 $42.03 $42.46 $42.03 $42.40 $42.40 712,618
2022-08-15 $41.60 $42.10 $41.45 $42.03 $42.03 612,916
2022-08-12 $42.13 $42.70 $42.04 $42.70 $42.70 915,201
2022-08-11 $42.18 $42.60 $42.18 $42.28 $42.28 975,699
2022-08-10 $41.62 $41.90 $41.29 $41.78 $41.78 1,018,794
2022-08-09 $41.05 $41.38 $40.97 $41.13 $41.13 930,462
2022-08-08 $40.85 $41.23 $40.80 $40.92 $40.92 890,052
2022-08-05 $39.65 $40.57 $39.65 $40.50 $40.50 764,233
2022-08-04 $40.16 $40.31 $39.77 $39.91 $39.91 1,107,605
2022-08-03 $40.69 $40.69 $39.99 $40.12 $40.12 1,354,553
2022-08-02 $40.76 $40.96 $40.34 $40.47 $40.47 1,267,301
2022-08-01 $40.88 $40.98 $40.49 $40.72 $40.72 1,584,743
2022-07-29 $40.51 $41.23 $40.50 $41.19 $41.19 1,273,447
2022-07-28 $40.19 $40.32 $39.60 $40.09 $40.09 1,370,661
2022-07-27 $39.40 $39.99 $39.00 $39.88 $39.88 1,462,800
2022-07-26 $39.35 $39.53 $38.94 $39.10 $39.10 1,316,821
2022-07-25 $38.91 $39.24 $38.62 $39.22 $39.22 1,121,094
2022-07-22 $38.64 $38.97 $38.18 $38.31 $38.31 1,753,732
2022-07-21 $38.15 $38.52 $37.77 $38.52 $38.52 1,726,890
2022-07-20 $38.47 $38.69 $38.26 $38.62 $38.62 1,159,110
2022-07-19 $38.07 $38.67 $38.00 $38.64 $38.64 1,142,508
2022-07-18 $38.06 $38.33 $37.64 $37.76 $37.76 1,555,373
2022-07-15 $37.04 $37.19 $36.70 $37.17 $37.17 1,592,539
2022-07-14 $36.70 $36.70 $36.04 $36.62 $36.62 11,200,471
2022-07-13 $37.48 $38.22 $37.35 $37.86 $37.86 871,271
2022-07-12 $37.80 $38.08 $37.56 $37.73 $37.73 1,350,310
2022-07-11 $38.23 $38.48 $38.02 $38.19 $38.19 630,558
2022-07-08 $39.06 $39.21 $38.49 $38.89 $38.89 685,079
2022-07-07 $38.74 $39.25 $38.74 $39.05 $39.05 1,024,288
2022-07-06 $38.02 $38.21 $37.06 $37.89 $37.89 2,569,186
2022-07-05 $38.67 $38.67 $37.54 $38.22 $38.22 3,281,779
2022-07-01 $39.36 $39.62 $38.64 $39.54 $39.54 2,051,410
2022-06-30 $39.74 $40.01 $39.26 $39.67 $39.67 2,133,560
2022-06-29 $41.23 $41.40 $40.38 $40.47 $40.47 839,743
2022-06-28 $41.31 $41.74 $40.83 $41.04 $41.04 3,461,863
2022-06-27 $40.24 $40.85 $40.13 $40.70 $40.70 856,647
2022-06-24 $39.38 $40.07 $39.04 $40.02 $40.02 2,734,465
2022-06-23 $40.23 $40.28 $38.55 $38.82 $38.82 2,439,672
2022-06-22 $40.29 $40.67 $40.06 $40.20 $40.20 1,273,594
2022-06-21 $41.22 $41.67 $41.20 $41.45 $41.45 1,364,531
2022-06-17 $41.52 $41.58 $40.24 $40.46 $40.46 4,673,205
2022-06-16 $42.71 $42.89 $42.13 $42.38 $41.75 1,791,546
2022-06-15 $43.96 $44.14 $43.02 $43.74 $43.09 3,164,324
2022-06-14 $43.96 $44.27 $43.10 $43.51 $42.86 2,861,532
2022-06-13 $44.26 $44.40 $43.28 $43.73 $43.08 2,342,956
2022-06-10 $45.69 $45.98 $45.22 $45.55 $44.87 2,068,472
2022-06-09 $47.24 $47.30 $46.36 $46.40 $45.71 3,393,404
2022-06-08 $47.69 $47.96 $47.43 $47.59 $46.88 602,963
2022-06-07 $47.24 $48.13 $47.24 $48.12 $47.40 823,928
2022-06-06 $47.69 $47.79 $47.35 $47.50 $46.79 1,150,303
2022-06-03 $47.24 $47.56 $47.14 $47.36 $46.65 1,260,801
2022-06-02 $47.09 $47.73 $47.05 $47.63 $46.92 1,362,151
2022-06-01 $47.41 $47.51 $46.48 $46.88 $46.18 1,511,983
2022-05-31 $47.46 $47.78 $46.95 $47.01 $46.31 1,425,880
2022-05-27 $46.79 $47.18 $46.68 $47.18 $46.48 968,488
2022-05-26 $46.61 $46.92 $46.56 $46.77 $46.07 1,487,076
2022-05-25 $46.20 $46.80 $46.18 $46.66 $45.96 1,361,103
2022-05-24 $45.91 $46.36 $45.59 $46.28 $45.59 1,382,239
2022-05-23 $45.76 $46.44 $45.59 $46.28 $45.59 2,526,013
2022-05-20 $45.55 $45.73 $44.42 $45.13 $44.46 2,670,762
2022-05-19 $44.33 $45.55 $44.33 $45.12 $44.45 4,067,418
2022-05-18 $45.44 $45.57 $44.24 $44.43 $43.77 1,795,139
2022-05-17 $45.37 $45.70 $45.10 $45.58 $44.90 1,935,517
2022-05-16 $44.01 $44.89 $44.01 $44.64 $43.97 2,709,656
2022-05-13 $43.28 $44.18 $43.28 $43.96 $43.30 1,545,583
2022-05-12 $42.75 $43.07 $42.13 $42.82 $42.18 1,784,809
2022-05-11 $43.47 $44.45 $43.30 $43.41 $42.76 4,280,045
2022-05-10 $43.28 $43.72 $42.35 $42.86 $42.22 2,479,558
2022-05-09 $44.36 $44.36 $42.59 $42.74 $42.10 2,015,959
2022-05-06 $45.21 $45.42 $44.56 $45.32 $44.64 1,723,399
2022-05-05 $46.32 $46.35 $44.64 $45.32 $44.64 2,352,839
2022-05-04 $45.69 $46.58 $45.19 $46.47 $45.78 1,783,313
2022-05-03 $45.01 $45.64 $44.71 $45.51 $44.83 1,532,608
2022-05-02 $44.45 $44.84 $43.96 $44.71 $44.04 1,661,432
2022-04-29 $45.63 $45.94 $44.68 $44.68 $44.01 2,039,913
2022-04-28 $44.76 $45.63 $44.45 $45.43 $44.75 2,135,171
2022-04-27 $44.26 $45.09 $43.99 $44.68 $44.01 1,888,271
2022-04-26 $44.37 $44.64 $43.88 $43.90 $43.24 1,596,640
2022-04-25 $44.47 $44.69 $43.33 $44.50 $43.84 2,311,275
2022-04-22 $46.77 $46.91 $45.51 $45.53 $44.85 1,675,606
2022-04-21 $48.76 $48.79 $47.01 $47.14 $46.44 991,352
2022-04-20 $48.61 $48.89 $48.16 $48.79 $48.06 1,096,924
2022-04-19 $48.58 $48.89 $48.39 $48.70 $47.97 1,282,391
2022-04-18 $48.91 $49.23 $48.65 $48.93 $48.20 1,336,640
2022-04-14 $48.62 $48.88 $48.45 $48.70 $47.97 760,206
2022-04-13 $48.41 $48.71 $47.98 $48.71 $47.98 1,552,549
2022-04-12 $48.18 $48.48 $47.84 $47.99 $47.27 1,135,749
2022-04-11 $48.00 $48.07 $47.46 $47.62 $46.91 817,465
2022-04-08 $47.78 $48.32 $47.77 $48.21 $47.49 987,896
2022-04-07 $46.99 $47.62 $46.78 $47.48 $46.77 2,863,088
2022-04-06 $47.08 $47.32 $46.65 $46.99 $46.29 1,848,965
2022-04-05 $47.71 $48.04 $46.77 $46.77 $46.07 2,350,078
2022-04-04 $48.04 $48.04 $47.28 $47.62 $46.91 1,109,890
2022-04-01 $47.12 $47.70 $47.12 $47.60 $46.89 1,484,246
2022-03-31 $47.23 $47.50 $46.83 $46.83 $46.13 1,222,227
2022-03-30 $47.13 $47.53 $47.13 $47.31 $46.60 2,810,344
2022-03-29 $46.26 $46.63 $45.69 $46.61 $45.91 1,525,063
2022-03-28 $47.13 $47.13 $46.67 $46.98 $46.28 1,544,399
2022-03-25 $47.04 $47.79 $47.04 $47.76 $47.05 842,846
2022-03-24 $47.08 $47.34 $46.91 $47.11 $46.41 1,235,801
2022-03-23 $46.69 $47.06 $46.66 $46.92 $46.22 807,230
2022-03-22 $46.57 $46.66 $46.05 $46.42 $45.73 987,861
2022-03-21 $45.81 $46.49 $45.81 $46.48 $45.79 1,130,058
2022-03-18 $44.84 $45.28 $44.83 $45.28 $44.60 935,456
2022-03-17 $44.79 $45.40 $44.60 $45.40 $44.38 1,347,755
2022-03-16 $44.48 $44.57 $43.51 $44.25 $43.25 1,035,897
2022-03-15 $43.41 $44.00 $43.11 $43.83 $42.84 1,825,773
2022-03-14 $45.13 $45.13 $43.99 $44.27 $43.27 2,169,608
2022-03-11 $45.58 $45.86 $45.38 $45.41 $44.39 1,477,016
2022-03-10 $45.19 $46.02 $45.17 $45.95 $44.92 3,863,957
2022-03-09 $44.65 $45.19 $44.21 $45.00 $43.99 1,610,352
2022-03-08 $45.60 $46.17 $44.99 $45.30 $44.28 2,946,978
2022-03-07 $45.53 $46.34 $45.17 $45.59 $44.56 2,269,979
2022-03-04 $44.61 $45.49 $44.61 $45.42 $44.40 2,526,995
2022-03-03 $45.15 $45.55 $44.81 $45.05 $44.04 2,404,304
2022-03-02 $45.19 $45.47 $44.89 $45.41 $44.39 2,814,920
2022-03-01 $44.09 $44.67 $43.79 $44.28 $43.28 3,582,339
2022-02-28 $43.34 $44.06 $43.31 $44.03 $43.04 3,885,824
2022-02-25 $42.96 $44.08 $42.96 $44.08 $43.09 4,319,420
2022-02-24 $42.59 $42.74 $41.99 $42.72 $41.76 3,214,522
2022-02-23 $43.34 $43.66 $43.12 $43.21 $42.24 2,179,461
2022-02-22 $43.78 $43.85 $42.89 $43.28 $42.31 2,267,417
2022-02-18 $43.97 $44.08 $43.48 $43.69 $42.71 1,651,698
2022-02-17 $44.04 $44.20 $43.78 $43.97 $42.98 1,400,627
2022-02-16 $43.75 $44.37 $43.75 $44.08 $43.09 1,894,799
2022-02-15 $43.47 $43.69 $43.08 $43.64 $42.66 1,769,863
2022-02-14 $43.88 $44.08 $43.34 $43.69 $42.71 2,358,391
2022-02-11 $43.61 $44.11 $43.55 $43.95 $42.96 2,543,176
2022-02-10 $43.47 $44.41 $43.36 $43.56 $42.58 2,204,359
2022-02-09 $43.51 $43.90 $43.45 $43.81 $42.82 1,097,358
2022-02-08 $43.14 $43.31 $42.78 $43.31 $42.34 1,331,452
2022-02-07 $42.64 $43.30 $42.57 $43.10 $42.13 989,073
2022-02-04 $42.38 $42.80 $42.26 $42.56 $41.60 1,567,179
2022-02-03 $42.35 $42.47 $42.08 $42.19 $41.24 1,678,223
2022-02-02 $42.37 $42.63 $42.03 $42.58 $41.62 1,266,391
2022-02-01 $41.60 $42.31 $41.50 $42.30 $41.35 2,509,167
2022-01-31 $40.93 $41.37 $40.75 $41.32 $40.39 1,354,300
2022-01-28 $40.92 $41.18 $40.42 $41.18 $40.25 1,443,692
2022-01-27 $41.47 $41.96 $40.90 $41.20 $40.27 2,242,711
2022-01-26 $41.47 $41.85 $40.68 $41.07 $40.15 3,080,358
2022-01-25 $40.31 $41.28 $39.77 $41.12 $40.19 2,010,194
2022-01-24 $39.89 $40.61 $39.20 $40.57 $39.66 2,541,660
2022-01-21 $41.43 $41.52 $40.76 $40.89 $39.97 2,239,777
2022-01-20 $42.29 $42.55 $41.65 $41.71 $40.77 1,629,490
2022-01-19 $42.33 $42.54 $42.06 $42.33 $41.38 1,375,794
2022-01-18 $41.76 $42.08 $41.57 $41.91 $40.97 2,252,685
2022-01-14 $41.52 $42.06 $41.49 $42.03 $41.08 720,588
2022-01-13 $41.98 $42.16 $41.66 $41.75 $40.81 1,387,354
2022-01-12 $41.74 $42.02 $41.66 $42.02 $41.07 1,307,175
2022-01-11 $40.62 $41.36 $40.46 $41.36 $40.43 1,514,827
2022-01-10 $40.46 $40.54 $40.02 $40.54 $39.63 1,452,490
2022-01-07 $40.30 $40.66 $40.21 $40.63 $39.72 1,002,858
2022-01-06 $40.05 $40.26 $39.76 $40.04 $39.14 1,354,260
2022-01-05 $40.36 $40.66 $39.78 $39.82 $38.92 7,885,241
2022-01-04 $39.83 $40.36 $39.83 $40.12 $39.22 1,234,607
2022-01-03 $39.45 $39.77 $39.45 $39.73 $38.84 1,202,460
2021-12-31 $39.33 $39.58 $39.33 $39.49 $38.60 870,705
2021-12-30 $39.38 $39.63 $39.28 $39.29 $38.41 1,131,439
2021-12-29 $39.39 $39.62 $39.32 $39.45 $38.56 903,456
2021-12-28 $39.45 $39.67 $39.36 $39.46 $38.57 1,232,159
2021-12-27 $38.95 $39.47 $38.80 $39.44 $38.55 2,725,476
2021-12-23 $38.90 $39.13 $38.83 $39.07 $38.19 629,182
2021-12-22 $38.43 $38.82 $38.20 $38.80 $37.93 897,393
2021-12-21 $38.08 $38.48 $38.08 $38.43 $37.57 1,456,554
2021-12-20 $37.48 $37.67 $37.11 $37.63 $36.78 1,876,248
2021-12-17 $38.37 $38.44 $37.98 $38.02 $37.16 1,478,062
2021-12-16 $38.65 $39.15 $38.65 $38.78 $37.51 1,887,765
2021-12-15 $38.00 $38.46 $37.67 $38.37 $37.11 1,527,584
2021-12-14 $38.23 $38.66 $38.19 $38.24 $36.99 670,184
2021-12-13 $38.66 $38.66 $38.20 $38.34 $37.08 979,501
2021-12-10 $38.85 $38.91 $38.51 $38.78 $37.51 975,758
2021-12-09 $38.75 $38.77 $38.53 $38.62 $37.35 626,511
2021-12-08 $39.01 $39.10 $38.94 $39.05 $37.77 968,641
2021-12-07 $38.64 $39.12 $38.64 $38.89 $37.62 1,153,457
2021-12-06 $37.91 $38.37 $37.79 $38.17 $36.92 1,833,842
2021-12-03 $37.95 $38.11 $37.26 $37.51 $36.28 2,535,406
2021-12-02 $37.22 $37.93 $37.10 $37.82 $36.58 1,776,070
2021-12-01 $37.97 $38.34 $36.93 $36.93 $35.72 2,154,852
2021-11-30 $37.79 $38.04 $37.20 $37.36 $36.14 5,146,201
2021-11-29 $38.13 $38.26 $37.76 $37.97 $36.73 1,496,965
2021-11-26 $37.57 $37.62 $37.18 $37.58 $36.35 1,718,407
2021-11-24 $38.75 $39.02 $38.73 $38.91 $37.63 900,700
2021-11-23 $38.66 $38.95 $38.59 $38.93 $37.65 1,576,157
2021-11-22 $38.08 $38.67 $38.04 $38.38 $37.12 1,465,285
2021-11-19 $38.61 $38.61 $38.20 $38.21 $36.96 1,520,929
2021-11-18 $38.86 $38.97 $38.56 $38.87 $37.60 1,875,268
2021-11-17 $39.06 $39.25 $38.82 $38.90 $37.62 1,301,036
2021-11-16 $39.30 $39.41 $39.11 $39.15 $37.87 738,553
2021-11-15 $39.27 $39.42 $39.02 $39.33 $38.04 782,789
2021-11-12 $39.18 $39.31 $39.07 $39.31 $38.02 729,941
2021-11-11 $39.22 $39.44 $39.14 $39.29 $38.00 1,054,912
2021-11-10 $39.10 $39.26 $38.57 $38.68 $37.41 1,516,691
2021-11-09 $39.16 $39.21 $38.76 $39.20 $37.91 1,320,863
2021-11-08 $39.00 $39.29 $39.00 $39.16 $37.88 889,641
2021-11-05 $38.68 $38.81 $38.53 $38.75 $37.48 857,409
2021-11-04 $38.85 $38.87 $38.36 $38.47 $37.21 1,248,500
2021-11-03 $38.20 $38.68 $38.16 $38.65 $37.38 1,469,124
2021-11-02 $38.70 $38.70 $38.31 $38.46 $37.20 763,952
2021-11-01 $38.93 $39.12 $38.82 $39.03 $37.75 1,049,186
2021-10-29 $38.87 $38.99 $38.66 $38.79 $37.52 1,407,713
2021-10-28 $38.88 $39.17 $38.83 $39.13 $37.85 1,310,577
2021-10-27 $39.28 $39.36 $38.89 $38.93 $37.65 1,144,760
2021-10-26 $39.77 $39.77 $39.45 $39.57 $38.27 563,017
2021-10-25 $39.57 $39.79 $39.50 $39.66 $38.36 1,120,773
2021-10-22 $39.19 $39.49 $38.99 $39.28 $37.99 1,114,632
2021-10-21 $39.36 $39.36 $38.89 $39.12 $37.84 774,432
2021-10-20 $39.43 $39.80 $39.31 $39.75 $38.45 1,274,936
2021-10-19 $39.49 $39.62 $39.34 $39.57 $38.27 1,254,984
2021-10-18 $39.32 $39.46 $39.19 $39.31 $38.02 821,285
2021-10-15 $39.53 $39.59 $39.36 $39.41 $38.12 867,878
2021-10-14 $39.18 $39.26 $38.99 $39.26 $37.97 490,954
2021-10-13 $38.42 $38.76 $38.17 $38.70 $37.43 1,020,365
2021-10-12 $38.47 $38.70 $38.35 $38.41 $37.15 1,469,710
2021-10-11 $38.73 $38.95 $38.48 $38.51 $37.25 683,346
2021-10-08 $38.14 $38.34 $38.14 $38.29 $37.03 638,278
2021-10-07 $37.62 $38.04 $37.61 $37.93 $36.69 1,442,179
2021-10-06 $37.12 $37.48 $36.91 $37.48 $36.25 1,142,137
2021-10-05 $37.49 $37.79 $37.32 $37.61 $36.38 983,230
2021-10-04 $37.31 $37.61 $37.21 $37.32 $36.10 1,442,247
2021-10-01 $36.81 $37.25 $36.63 $37.17 $35.95 663,026
2021-09-30 $36.70 $37.00 $36.56 $36.60 $35.40 1,026,427
2021-09-29 $36.70 $36.81 $36.49 $36.62 $35.42 1,038,220
2021-09-28 $36.94 $37.01 $36.60 $36.68 $35.48 1,098,957
2021-09-27 $36.74 $37.09 $36.70 $36.99 $35.78 1,053,067
2021-09-24 $36.25 $36.53 $36.17 $36.45 $35.26 767,072
2021-09-23 $36.13 $36.61 $36.13 $36.52 $35.32 866,394
2021-09-22 $35.93 $36.33 $35.90 $35.92 $34.74 1,323,508
2021-09-21 $35.45 $35.53 $35.08 $35.31 $34.15 1,702,056
2021-09-20 $35.00 $35.21 $34.65 $35.13 $33.98 1,389,674
2021-09-17 $36.24 $36.29 $35.75 $35.93 $34.75 1,105,323
2021-09-16 $37.36 $37.36 $36.92 $37.17 $35.42 858,651
2021-09-15 $37.18 $37.74 $37.18 $37.73 $35.95 2,087,954
2021-09-14 $37.49 $37.50 $36.91 $36.94 $35.20 776,141
2021-09-13 $37.33 $37.52 $37.27 $37.43 $35.66 1,054,065
2021-09-10 $37.44 $37.48 $37.02 $37.05 $35.30 1,161,755
2021-09-09 $37.00 $37.22 $36.89 $37.01 $35.26 1,169,021
2021-09-08 $37.38 $37.42 $36.93 $37.05 $35.30 775,184
2021-09-07 $37.50 $37.74 $37.43 $37.44 $35.67 932,015
2021-09-03 $37.68 $37.84 $37.65 $37.75 $35.97 1,295,783
2021-09-02 $37.35 $37.75 $37.33 $37.67 $35.89 1,164,968
2021-09-01 $37.21 $37.28 $37.07 $37.18 $35.43 999,840
2021-08-31 $37.33 $37.42 $37.18 $37.28 $35.52 997,304
2021-08-30 $37.67 $37.67 $37.41 $37.42 $35.65 1,032,996
2021-08-27 $36.90 $37.54 $36.90 $37.46 $35.69 1,437,477
2021-08-26 $36.82 $36.95 $36.59 $36.68 $34.95 1,074,683
2021-08-25 $36.87 $37.13 $36.71 $37.04 $35.29 2,587,035
2021-08-24 $36.70 $36.97 $36.68 $36.85 $35.11 1,082,397
2021-08-23 $36.18 $36.49 $36.15 $36.46 $34.74 923,526
2021-08-20 $35.59 $35.87 $35.48 $35.83 $34.14 898,059
2021-08-19 $36.06 $36.06 $35.54 $35.72 $34.03 1,526,212
2021-08-18 $37.06 $37.08 $36.56 $36.56 $34.83 1,369,112
2021-08-17 $37.47 $37.54 $36.98 $37.24 $35.48 1,594,933
2021-08-16 $37.87 $37.87 $37.57 $37.78 $36.00 1,051,645
2021-08-13 $38.21 $38.31 $38.12 $38.24 $36.44 1,361,366
2021-08-12 $38.20 $38.25 $37.85 $38.19 $36.39 6,598,875
2021-08-11 $38.17 $38.31 $38.07 $38.28 $36.47 1,890,038
2021-08-10 $37.67 $38.06 $37.66 $38.06 $36.26 625,378
2021-08-09 $37.62 $37.70 $37.45 $37.59 $35.82 312,552
2021-08-06 $37.65 $37.79 $37.50 $37.64 $35.86 437,446
2021-08-05 $37.70 $37.81 $37.52 $37.55 $35.78 536,121
2021-08-04 $38.14 $38.16 $37.70 $37.70 $35.92 629,545
2021-08-03 $37.82 $38.24 $37.56 $38.23 $36.43 761,958
2021-08-02 $38.04 $38.29 $37.66 $37.67 $35.89 535,533
2021-07-30 $37.99 $38.16 $37.64 $37.81 $36.03 674,708
2021-07-29 $38.16 $38.38 $38.15 $38.26 $36.45 588,110
2021-07-28 $37.39 $37.80 $37.26 $37.69 $35.91 780,191
2021-07-27 $37.33 $37.40 $37.03 $37.31 $35.55 1,316,106
2021-07-26 $37.11 $37.56 $37.11 $37.54 $35.77 348,827
2021-07-23 $37.05 $37.05 $36.78 $36.97 $35.23 417,975
2021-07-22 $37.19 $37.19 $36.79 $37.00 $35.25 581,183
2021-07-21 $36.66 $37.18 $36.66 $37.11 $35.36 613,569
2021-07-20 $35.97 $36.53 $35.84 $36.39 $34.67 1,124,288
2021-07-19 $36.22 $36.27 $35.77 $36.03 $34.33 2,029,192
2021-07-16 $37.78 $37.78 $36.94 $37.01 $35.26 463,580
2021-07-15 $37.76 $37.99 $37.61 $37.80 $36.02 909,312
2021-07-14 $38.41 $38.59 $37.94 $37.99 $36.20 371,234
2021-07-13 $38.28 $38.39 $38.13 $38.15 $36.35 1,085,534
2021-07-12 $38.14 $38.46 $37.97 $38.35 $36.54 382,259
2021-07-09 $37.95 $38.40 $37.91 $38.35 $36.54 584,520
2021-07-08 $37.43 $37.72 $37.23 $37.59 $35.82 641,215
2021-07-07 $38.11 $38.34 $37.76 $38.04 $36.24 565,792
2021-07-06 $38.69 $38.69 $37.82 $38.03 $36.24 651,488
2021-07-02 $38.51 $38.58 $38.26 $38.54 $36.72 357,567
2021-07-01 $38.65 $38.70 $38.35 $38.44 $36.63 475,102
2021-06-30 $38.14 $38.30 $38.04 $38.29 $36.48 800,947
2021-06-29 $38.29 $38.46 $38.17 $38.17 $36.37 456,419
2021-06-28 $38.71 $38.71 $38.19 $38.28 $36.47 525,648
2021-06-25 $38.86 $38.87 $38.66 $38.71 $36.88 441,889
2021-06-24 $38.54 $38.70 $38.42 $38.64 $36.82 1,133,944
2021-06-23 $38.51 $38.72 $38.30 $38.30 $36.49 615,138
2021-06-22 $38.05 $38.36 $37.80 $38.24 $36.44 473,795
2021-06-21 $37.37 $38.10 $37.37 $38.01 $36.22 1,159,489
2021-06-18 $37.49 $37.59 $37.18 $37.21 $35.45 760,424
2021-06-17 $39.01 $39.04 $37.96 $38.25 $36.21 845,574
2021-06-16 $39.68 $39.73 $39.13 $39.26 $37.17 758,180
2021-06-15 $39.78 $39.81 $39.52 $39.76 $37.64 486,878
2021-06-14 $40.06 $40.18 $39.79 $39.96 $37.83 350,784
2021-06-11 $40.23 $40.30 $39.98 $40.07 $37.94 470,542
2021-06-10 $40.21 $40.34 $39.94 $40.04 $37.91 545,929
2021-06-09 $40.25 $40.25 $40.05 $40.06 $37.93 429,263
2021-06-08 $40.22 $40.33 $39.94 $40.26 $38.12 512,581
2021-06-07 $40.37 $40.39 $40.11 $40.24 $38.10 355,761
2021-06-04 $40.33 $40.43 $40.19 $40.41 $38.26 750,876
2021-06-03 $40.13 $40.13 $39.84 $40.12 $37.98 789,547
2021-06-02 $40.36 $40.51 $40.16 $40.43 $38.28 815,869
2021-06-01 $40.07 $40.29 $40.07 $40.20 $38.06 1,192,724
2021-05-28 $39.36 $39.47 $39.27 $39.42 $37.32 625,596
2021-05-27 $39.33 $39.45 $39.21 $39.30 $37.21 724,689
2021-05-26 $38.84 $39.12 $38.78 $39.03 $36.95 1,008,229
2021-05-25 $39.28 $39.28 $38.82 $38.84 $36.77 732,984
2021-05-24 $39.17 $39.38 $39.04 $39.27 $37.18 462,479
2021-05-21 $39.24 $39.46 $38.97 $39.06 $36.98 616,038
2021-05-20 $39.11 $39.26 $38.90 $39.17 $37.08 856,538
2021-05-19 $39.28 $39.40 $38.80 $39.10 $37.02 1,239,452
2021-05-18 $40.41 $40.51 $40.00 $40.02 $37.89 1,159,309
2021-05-17 $39.68 $40.27 $39.63 $40.25 $38.11 891,402
2021-05-14 $39.38 $39.84 $39.38 $39.81 $37.69 964,625
2021-05-13 $39.10 $39.53 $38.86 $39.25 $37.16 1,436,096
2021-05-12 $39.90 $40.14 $39.29 $39.40 $37.30 1,348,396
2021-05-11 $39.72 $40.14 $39.50 $40.04 $37.91 1,361,908
2021-05-10 $40.78 $40.89 $40.21 $40.27 $38.12 934,289
2021-05-07 $39.67 $40.32 $39.60 $40.32 $38.17 855,477
2021-05-06 $39.20 $39.61 $38.92 $39.61 $37.50 618,004
2021-05-05 $38.65 $39.10 $38.54 $39.03 $36.95 626,200
2021-05-04 $38.25 $38.44 $38.01 $38.38 $36.34 724,938
2021-05-03 $37.99 $38.43 $37.93 $38.34 $36.30 652,523
2021-04-30 $38.10 $38.20 $37.63 $37.67 $35.66 602,068
2021-04-29 $38.69 $38.72 $38.14 $38.45 $36.40 1,097,579
2021-04-28 $38.15 $38.64 $38.10 $38.58 $36.52 836,509
2021-04-27 $37.98 $38.14 $37.91 $38.07 $36.04 467,355
2021-04-26 $37.88 $38.12 $37.88 $38.07 $36.04 474,270
2021-04-23 $37.50 $37.82 $37.35 $37.68 $35.67 466,947
2021-04-22 $37.62 $37.62 $37.20 $37.30 $35.31 663,091
2021-04-21 $37.08 $37.75 $36.99 $37.75 $35.74 945,379
2021-04-20 $37.63 $37.66 $37.12 $37.29 $35.30 912,437
2021-04-19 $37.89 $38.04 $37.67 $37.85 $35.83 619,008
2021-04-16 $37.91 $37.93 $37.68 $37.84 $35.82 513,487
2021-04-15 $37.65 $37.79 $37.51 $37.79 $35.78 877,880
2021-04-14 $36.86 $37.53 $36.86 $37.40 $35.41 1,285,453
2021-04-13 $36.63 $36.78 $36.56 $36.68 $34.73 771,140
2021-04-12 $36.79 $36.87 $36.49 $36.54 $34.59 664,430
2021-04-09 $36.71 $36.83 $36.66 $36.80 $34.84 620,203
2021-04-08 $36.89 $36.93 $36.69 $36.93 $34.96 433,622
2021-04-07 $36.93 $37.04 $36.76 $36.91 $34.94 1,034,938
2021-04-06 $36.87 $37.12 $36.81 $36.82 $34.86 870,909
2021-04-05 $36.85 $37.00 $36.84 $36.90 $34.93 1,522,224
2021-04-01 $36.40 $36.64 $36.25 $36.63 $34.68 794,028
2021-03-31 $36.29 $36.34 $36.14 $36.19 $34.26 766,461
2021-03-30 $36.23 $36.36 $36.05 $36.31 $34.38 973,496
2021-03-29 $36.40 $36.57 $36.20 $36.47 $34.53 949,865
2021-03-26 $36.00 $36.55 $36.00 $36.55 $34.60 969,373
2021-03-25 $35.30 $35.72 $34.99 $35.69 $33.79 1,017,084
2021-03-24 $35.53 $36.01 $35.53 $35.63 $33.73 934,484
2021-03-23 $35.87 $35.90 $35.27 $35.37 $33.49 1,053,230
2021-03-22 $36.37 $36.37 $36.15 $36.20 $34.27 617,388
2021-03-19 $36.42 $36.60 $36.03 $36.44 $34.50 895,406
2021-03-18 $37.23 $37.39 $36.62 $36.73 $34.55 687,412
2021-03-17 $37.01 $37.54 $36.91 $37.49 $35.26 608,576
2021-03-16 $37.61 $37.61 $37.20 $37.29 $35.07 806,963
2021-03-15 $37.81 $37.81 $37.32 $37.74 $35.50 752,766
2021-03-12 $37.61 $37.86 $37.50 $37.84 $35.59 621,391
2021-03-11 $37.54 $37.88 $37.49 $37.77 $35.53 1,445,346
2021-03-10 $36.96 $37.36 $36.91 $37.31 $35.09 1,018,817
2021-03-09 $36.96 $37.17 $36.72 $36.98 $34.78 2,222,075
2021-03-08 $36.86 $37.16 $36.68 $36.85 $34.66 875,562
2021-03-05 $36.63 $36.96 $35.99 $36.88 $34.69 1,055,504
2021-03-04 $36.40 $36.79 $35.65 $36.10 $33.95 1,766,827
2021-03-03 $36.39 $36.77 $36.25 $36.43 $34.27 1,427,613
2021-03-02 $36.26 $36.65 $36.26 $36.46 $34.29 2,020,191
2021-03-01 $36.09 $36.42 $36.09 $36.22 $34.07 1,154,394
2021-02-26 $36.15 $36.15 $35.24 $35.52 $33.41 2,861,323
2021-02-25 $37.27 $37.35 $36.26 $36.41 $34.25 1,988,081
2021-02-24 $36.59 $37.28 $36.49 $37.19 $34.98 1,444,354
2021-02-23 $36.58 $36.81 $35.84 $36.72 $34.54 1,839,181
2021-02-22 $36.06 $36.77 $36.02 $36.56 $34.39 1,728,569
2021-02-19 $35.88 $36.17 $35.88 $36.08 $33.94 924,496
2021-02-18 $35.97 $36.03 $35.49 $35.68 $33.56 7,582,704
2021-02-17 $36.00 $36.02 $35.68 $35.98 $33.84 1,516,657
2021-02-16 $35.93 $36.18 $35.86 $36.00 $33.86 1,240,432
2021-02-12 $34.92 $35.42 $34.88 $35.40 $33.30 1,066,301
2021-02-11 $35.24 $35.25 $34.81 $35.10 $33.01 410,163
2021-02-10 $35.36 $35.46 $34.88 $35.21 $33.12 600,554
2021-02-09 $35.13 $35.21 $34.89 $35.13 $33.04 775,099
2021-02-08 $34.83 $35.16 $34.81 $35.13 $33.04 545,600
2021-02-05 $34.30 $34.49 $34.17 $34.49 $32.44 360,187
2021-02-04 $33.86 $33.98 $33.67 $33.95 $31.93 429,361
2021-02-03 $33.66 $34.00 $33.64 $33.93 $31.91 359,232
2021-02-02 $33.62 $33.70 $33.40 $33.53 $31.54 470,550
2021-02-01 $33.58 $33.61 $33.19 $33.49 $31.50 323,725
2021-01-29 $33.56 $33.64 $32.89 $33.01 $31.05 493,610
2021-01-28 $33.48 $33.90 $33.48 $33.79 $31.78 570,835
2021-01-27 $33.52 $33.76 $33.03 $33.29 $31.31 436,524
2021-01-26 $34.57 $34.62 $34.15 $34.16 $32.13 329,918
2021-01-25 $34.33 $34.42 $33.95 $34.40 $32.36 260,388
2021-01-22 $34.34 $34.70 $34.23 $34.61 $32.55 595,733
2021-01-21 $35.40 $35.40 $34.88 $34.90 $32.82 1,289,278
2021-01-20 $35.26 $35.38 $35.14 $35.35 $33.25 492,074
2021-01-19 $35.01 $35.07 $34.83 $35.04 $32.95 471,268
2021-01-15 $35.15 $35.15 $34.56 $34.73 $32.67 503,393
2021-01-14 $35.32 $35.79 $35.31 $35.66 $33.54 655,101
2021-01-13 $35.34 $35.35 $35.07 $35.12 $33.03 423,382
2021-01-12 $34.96 $35.36 $34.84 $35.34 $33.24 792,464
2021-01-11 $34.49 $34.92 $34.42 $34.81 $32.74 395,948
2021-01-08 $35.26 $35.29 $34.76 $35.15 $33.06 392,934
2021-01-07 $35.01 $35.21 $34.93 $35.17 $33.08 419,764
2021-01-06 $34.27 $34.95 $34.24 $34.74 $32.68 1,052,783
2021-01-05 $33.33 $34.09 $33.33 $33.85 $31.84 443,001
2021-01-04 $33.26 $33.52 $32.94 $33.15 $31.18 581,993
2020-12-31 $32.66 $32.66 $32.50 $32.54 $30.61 418,881
2020-12-30 $32.56 $32.88 $32.55 $32.74 $30.79 369,311
2020-12-29 $32.70 $32.76 $32.41 $32.45 $30.52 573,452
2020-12-28 $32.72 $32.80 $32.45 $32.49 $30.56 667,080
2020-12-24 $32.50 $32.50 $32.37 $32.48 $30.55 371,206
2020-12-23 $32.22 $32.56 $32.22 $32.43 $30.50 626,899
2020-12-22 $32.29 $32.29 $31.90 $31.96 $30.06 199,521
2020-12-21 $32.04 $32.48 $31.95 $32.41 $30.48 432,405
2020-12-18 $33.05 $33.05 $32.70 $32.78 $30.83 333,163
2020-12-17 $33.33 $33.39 $33.16 $33.29 $31.13 372,732
2020-12-16 $33.03 $33.05 $32.82 $32.95 $30.81 480,610
2020-12-15 $32.78 $33.04 $32.66 $33.00 $30.86 360,989
2020-12-14 $33.16 $33.20 $32.47 $32.47 $30.37 510,412
2020-12-11 $32.87 $33.03 $32.73 $32.95 $30.81 489,378
2020-12-10 $32.69 $33.17 $32.69 $33.09 $30.95 467,476
2020-12-09 $32.88 $32.98 $32.41 $32.67 $30.55 541,652
2020-12-08 $32.50 $32.83 $32.44 $32.77 $30.65 449,103
2020-12-07 $32.69 $32.79 $32.54 $32.62 $30.51 785,920
2020-12-04 $32.42 $32.80 $32.42 $32.79 $30.66 594,515
2020-12-03 $32.07 $32.31 $31.93 $32.17 $30.08 1,107,876
2020-12-02 $31.56 $32.01 $31.50 $31.85 $29.78 544,343
2020-12-01 $31.60 $31.66 $31.49 $31.59 $29.54 401,853
2020-11-30 $31.52 $31.52 $30.91 $30.94 $28.93 909,378
2020-11-27 $31.63 $31.81 $31.61 $31.73 $29.67 326,732
2020-11-25 $31.68 $31.79 $31.49 $31.70 $29.65 453,562
2020-11-24 $31.28 $31.86 $31.28 $31.82 $29.76 669,293
2020-11-23 $30.59 $30.97 $30.59 $30.91 $28.91 369,039
2020-11-20 $30.28 $30.36 $30.19 $30.31 $28.35 706,510
2020-11-19 $29.88 $30.26 $29.88 $30.25 $28.29 465,260
2020-11-18 $30.66 $30.75 $30.20 $30.20 $28.24 479,800
2020-11-17 $30.44 $30.70 $30.24 $30.64 $28.65 486,793
2020-11-16 $30.40 $30.60 $30.22 $30.60 $28.62 535,137
2020-11-13 $29.48 $29.82 $29.48 $29.77 $27.84 723,573
2020-11-12 $29.59 $29.69 $29.13 $29.25 $27.35 823,775
2020-11-11 $29.87 $29.92 $29.67 $29.79 $27.86 767,419
2020-11-10 $29.67 $29.84 $29.55 $29.78 $27.85 1,038,811
2020-11-09 $29.64 $30.01 $29.21 $29.34 $27.44 1,972,391
2020-11-06 $28.28 $28.41 $28.17 $28.25 $26.42 432,564
2020-11-05 $27.86 $28.24 $27.86 $28.15 $26.33 962,131
2020-11-04 $27.48 $27.76 $27.16 $27.43 $25.65 656,526
2020-11-03 $27.82 $27.82 $27.45 $27.50 $25.72 897,703
2020-11-02 $27.12 $27.43 $26.97 $27.38 $25.61 674,203
2020-10-30 $26.73 $26.80 $26.43 $26.76 $25.03 2,196,324
2020-10-29 $26.35 $26.91 $26.19 $26.80 $25.06 875,495
2020-10-28 $26.69 $26.82 $26.43 $26.49 $24.77 965,508
2020-10-27 $27.53 $27.57 $27.39 $27.39 $25.61 726,161
2020-10-26 $27.88 $27.94 $27.46 $27.64 $25.85 757,066
2020-10-23 $28.30 $28.35 $28.11 $28.22 $26.39 346,169
2020-10-22 $27.96 $28.26 $27.81 $28.21 $26.38 670,921
2020-10-21 $28.05 $28.30 $28.02 $28.02 $26.20 508,201
2020-10-20 $28.05 $28.23 $28.04 $28.07 $26.25 507,604
2020-10-19 $28.35 $28.46 $27.94 $27.96 $26.15 520,911
2020-10-16 $28.45 $28.45 $28.23 $28.23 $26.40 340,027
2020-10-15 $28.00 $28.42 $27.93 $28.40 $26.56 635,241
2020-10-14 $28.55 $28.81 $28.51 $28.52 $26.67 427,791
2020-10-13 $28.66 $28.66 $28.43 $28.52 $26.67 420,044
2020-10-12 $28.82 $28.89 $28.69 $28.86 $26.99 344,781
2020-10-09 $28.87 $28.90 $28.69 $28.80 $26.93 986,109
2020-10-08 $28.32 $28.56 $28.30 $28.54 $26.69 1,457,057
2020-10-07 $28.00 $28.17 $27.94 $28.09 $26.27 406,146
2020-10-06 $28.38 $28.45 $27.74 $27.80 $26.00 841,925
2020-10-05 $27.85 $28.19 $27.85 $28.19 $26.36 717,971
2020-10-02 $27.20 $27.75 $27.20 $27.60 $25.81 666,991
2020-10-01 $27.76 $27.78 $27.46 $27.59 $25.80 489,998
2020-09-30 $27.69 $27.94 $27.63 $27.76 $25.96 1,167,948
2020-09-29 $27.88 $27.88 $27.52 $27.63 $25.84 841,846
2020-09-28 $27.95 $28.10 $27.87 $27.92 $26.11 914,495
2020-09-25 $27.32 $27.72 $27.22 $27.68 $25.89 1,250,155
2020-09-24 $27.37 $27.82 $27.16 $27.60 $25.81 808,459
2020-09-23 $28.16 $28.25 $27.37 $27.42 $25.64 686,149
2020-09-22 $28.33 $28.47 $28.02 $28.23 $26.40 624,226
2020-09-21 $28.44 $28.45 $27.98 $28.28 $26.45 517,718
2020-09-18 $29.47 $29.56 $29.16 $29.17 $27.28 954,231
2020-09-17 $29.52 $29.81 $29.33 $29.80 $27.61 696,001
2020-09-16 $29.84 $30.17 $29.76 $29.87 $27.67 2,422,496
2020-09-15 $29.86 $29.97 $29.66 $29.70 $27.52 576,464
2020-09-14 $29.50 $29.62 $29.44 $29.54 $27.37 704,148
2020-09-11 $29.30 $29.43 $29.11 $29.28 $27.13 710,006
2020-09-10 $29.58 $29.65 $28.99 $29.01 $26.88 677,237
2020-09-09 $29.28 $29.64 $29.27 $29.48 $27.31 804,704
2020-09-08 $29.03 $29.23 $28.69 $28.90 $26.78 749,390
2020-09-04 $29.60 $29.72 $29.05 $29.51 $27.34 717,753
2020-09-03 $29.81 $29.97 $29.27 $29.42 $27.26 1,570,802
2020-09-02 $29.88 $29.98 $29.66 $29.97 $27.77 933,477
2020-09-01 $29.83 $29.83 $29.67 $29.82 $27.63 596,914
2020-08-31 $30.00 $30.00 $29.72 $29.72 $27.53 458,751
2020-08-28 $29.79 $29.99 $29.73 $29.99 $27.79 1,315,911
2020-08-27 $29.98 $29.99 $29.46 $29.62 $27.44 767,475
2020-08-26 $29.68 $29.86 $29.64 $29.83 $27.64 605,067
2020-08-25 $29.95 $29.95 $29.53 $29.74 $27.55 459,194
2020-08-24 $29.88 $29.95 $29.79 $29.91 $27.71 348,602
2020-08-21 $29.55 $29.55 $29.39 $29.51 $27.34 588,435
2020-08-20 $29.64 $29.82 $29.57 $29.81 $27.62 3,983,454
2020-08-19 $30.38 $30.42 $29.95 $29.98 $27.78 541,536
2020-08-18 $30.57 $30.69 $30.29 $30.41 $28.17 325,199
2020-08-17 $30.43 $30.48 $30.34 $30.47 $28.23 450,004
2020-08-14 $29.99 $30.09 $29.91 $30.05 $27.84 398,900
2020-08-13 $30.16 $30.28 $30.00 $30.09 $27.88 220,385
2020-08-12 $30.31 $30.35 $30.10 $30.10 $27.89 444,454
2020-08-11 $30.20 $30.37 $29.74 $29.77 $27.58 658,472
2020-08-10 $30.00 $30.27 $30.00 $30.13 $27.91 771,076
2020-08-07 $29.80 $29.85 $29.56 $29.83 $27.64 683,693
2020-08-06 $30.21 $30.27 $30.00 $30.17 $27.95 1,574,417
2020-08-05 $30.34 $30.58 $30.26 $30.26 $28.04 1,070,191
2020-08-04 $29.27 $29.85 $29.26 $29.85 $27.66 468,596
2020-08-03 $29.23 $29.31 $29.10 $29.29 $27.14 709,352
2020-07-31 $29.16 $29.16 $28.84 $29.11 $26.97 538,980
2020-07-30 $29.27 $29.29 $28.91 $29.23 $27.08 656,374
2020-07-29 $29.66 $29.87 $29.56 $29.80 $27.61 332,725
2020-07-28 $29.59 $29.66 $29.44 $29.48 $27.31 428,087
2020-07-27 $29.53 $29.80 $29.46 $29.78 $27.59 413,914
2020-07-24 $29.15 $29.33 $29.09 $29.22 $27.07 358,529
2020-07-23 $29.22 $29.42 $28.97 $29.13 $26.99 749,571
2020-07-22 $29.19 $29.31 $29.09 $29.29 $27.14 303,759
2020-07-21 $28.97 $29.40 $28.97 $29.22 $27.07 448,281
2020-07-20 $28.77 $28.91 $28.72 $28.81 $26.69 247,406
2020-07-17 $28.73 $28.82 $28.64 $28.79 $26.67 429,308
2020-07-16 $28.55 $28.74 $28.43 $28.56 $26.46 446,194
2020-07-15 $28.81 $28.87 $28.61 $28.80 $26.68 561,833
2020-07-14 $27.70 $28.48 $27.70 $28.45 $26.36 604,000
2020-07-13 $28.16 $28.32 $27.71 $27.74 $25.70 524,371
2020-07-10 $27.62 $27.88 $27.48 $27.87 $25.82 393,775
2020-07-09 $28.12 $28.12 $27.36 $27.52 $25.50 373,300
2020-07-08 $28.02 $28.22 $27.85 $28.05 $25.99 427,699
2020-07-07 $27.91 $28.09 $27.82 $27.84 $25.79 572,077
2020-07-06 $28.17 $28.30 $27.96 $28.08 $26.02 315,029
2020-07-02 $27.88 $28.20 $27.76 $27.77 $25.73 419,071
2020-07-01 $27.65 $27.76 $27.40 $27.59 $25.56 428,649
2020-06-30 $27.21 $27.78 $27.15 $27.64 $25.61 316,592
2020-06-29 $27.34 $27.47 $27.17 $27.43 $25.41 495,836
2020-06-26 $27.43 $27.43 $27.00 $27.13 $25.14 602,361
2020-06-25 $27.23 $27.60 $27.14 $27.58 $25.55 495,520
2020-06-24 $27.77 $27.83 $27.15 $27.29 $25.28 1,031,321
2020-06-23 $28.31 $28.36 $28.08 $28.11 $26.04 557,420
2020-06-22 $27.71 $27.96 $27.60 $27.90 $25.85 473,391
2020-06-19 $28.07 $28.07 $27.52 $27.58 $25.55 762,626
2020-06-18 $27.75 $28.00 $27.69 $27.87 $25.64 486,977
2020-06-17 $28.34 $28.37 $27.97 $28.00 $25.76 748,798
2020-06-16 $28.63 $28.66 $27.89 $28.26 $26.00 437,779
2020-06-15 $27.09 $28.02 $26.88 $27.88 $25.65 538,250
2020-06-12 $28.24 $28.35 $27.44 $27.92 $25.69 310,741
2020-06-11 $28.24 $28.42 $27.20 $27.28 $25.10 1,214,213
2020-06-10 $29.67 $29.70 $29.09 $29.28 $26.94 628,414
2020-06-09 $29.56 $29.83 $29.42 $29.68 $27.31 375,853
2020-06-08 $29.92 $30.20 $29.68 $30.18 $27.77 1,125,053
2020-06-05 $29.26 $29.68 $29.26 $29.48 $27.13 885,479
2020-06-04 $28.40 $28.66 $28.33 $28.56 $26.28 533,770
2020-06-03 $28.41 $28.69 $28.41 $28.57 $26.29 661,881
2020-06-02 $27.98 $28.19 $27.88 $28.19 $25.94 338,788
2020-06-01 $27.14 $27.68 $27.09 $27.67 $25.46 413,185
2020-05-29 $26.97 $27.14 $26.74 $27.02 $24.86 401,752
2020-05-28 $27.27 $27.41 $26.95 $26.99 $24.84 479,417
2020-05-27 $26.98 $27.10 $26.60 $27.09 $24.93 795,181
2020-05-26 $26.96 $27.05 $26.73 $26.75 $24.61 553,723
2020-05-22 $26.33 $26.37 $26.19 $26.36 $24.26 545,737
2020-05-21 $26.81 $26.88 $26.35 $26.51 $24.39 972,778
2020-05-20 $26.82 $27.02 $26.78 $26.85 $24.71 860,282
2020-05-19 $26.61 $26.72 $26.35 $26.35 $24.25 785,158
2020-05-18 $26.24 $26.65 $26.24 $26.51 $24.39 1,329,526
2020-05-15 $25.20 $25.45 $25.06 $25.28 $23.26 1,177,141
2020-05-14 $24.47 $25.11 $24.25 $25.11 $23.11 860,652
2020-05-13 $25.41 $25.41 $24.71 $24.86 $22.88 854,971
2020-05-12 $25.90 $25.97 $25.33 $25.33 $23.31 878,544
2020-05-11 $25.89 $25.91 $25.60 $25.72 $23.67 762,320
2020-05-08 $26.00 $26.23 $25.94 $26.22 $24.13 559,962
2020-05-07 $25.46 $25.80 $25.46 $25.59 $23.55 486,739
2020-05-06 $25.58 $25.65 $25.03 $25.03 $23.03 698,479
2020-05-05 $25.68 $25.91 $25.46 $25.58 $23.54 813,334
2020-05-04 $24.84 $25.26 $24.75 $25.23 $23.22 631,143
2020-05-01 $25.15 $25.28 $24.88 $25.00 $23.00 772,376
2020-04-30 $26.28 $26.28 $25.67 $25.84 $23.78 700,108
2020-04-29 $26.21 $26.73 $26.19 $26.62 $24.49 1,187,981
2020-04-28 $25.72 $25.81 $25.36 $25.66 $23.61 607,129
2020-04-27 $25.04 $25.43 $24.83 $25.32 $23.30 828,673
2020-04-24 $25.09 $25.26 $24.71 $24.99 $22.99 773,154
2020-04-23 $24.79 $25.37 $24.79 $24.85 $22.87 970,266
2020-04-22 $24.38 $24.59 $24.22 $24.53 $22.57 1,332,195
2020-04-21 $23.59 $23.99 $23.50 $23.69 $21.80 900,630
2020-04-20 $24.21 $24.85 $24.21 $24.29 $22.35 597,977
2020-04-17 $24.49 $24.92 $24.40 $24.87 $22.88 891,940
2020-04-16 $24.22 $24.22 $23.72 $24.04 $22.12 963,675
2020-04-15 $24.23 $24.29 $23.91 $24.15 $22.22 867,270
2020-04-14 $25.40 $25.59 $25.01 $25.11 $23.11 853,029
2020-04-13 $25.10 $25.22 $24.65 $25.03 $23.03 940,970
2020-04-09 $24.96 $25.43 $24.58 $25.00 $23.00 950,390
2020-04-08 $23.98 $24.52 $23.79 $24.41 $22.46 1,245,861
2020-04-07 $24.46 $24.63 $23.78 $23.79 $21.89 939,567
2020-04-06 $23.22 $23.65 $23.11 $23.61 $21.73 855,316
2020-04-03 $22.88 $23.08 $22.27 $22.52 $20.72 1,556,284
2020-04-02 $22.47 $23.50 $22.37 $23.00 $21.16 970,401
2020-04-01 $22.18 $22.51 $21.91 $22.02 $20.26 1,902,293
2020-03-31 $22.57 $23.02 $22.30 $22.53 $20.73 3,211,633
2020-03-30 $21.92 $22.34 $21.78 $22.33 $20.55 2,449,011
2020-03-27 $22.01 $22.10 $21.58 $21.69 $19.96 3,690,384
2020-03-26 $22.65 $23.12 $22.53 $22.96 $21.13 2,837,475
2020-03-25 $21.86 $22.92 $21.47 $22.22 $20.45 2,320,629
2020-03-24 $20.87 $21.53 $20.53 $21.43 $19.72 1,743,179
2020-03-23 $19.31 $19.56 $18.85 $19.16 $17.63 3,877,593
2020-03-20 $20.20 $20.38 $19.06 $19.25 $17.71 1,896,514
2020-03-19 $19.24 $20.33 $18.70 $19.99 $18.15 2,091,446
2020-03-18 $20.08 $20.50 $18.72 $19.18 $17.42 1,564,524
2020-03-17 $20.59 $21.64 $20.43 $21.33 $19.37 1,556,474
2020-03-16 $19.93 $21.16 $19.33 $20.30 $18.44 1,617,401
2020-03-13 $22.76 $22.87 $20.99 $22.24 $20.20 2,276,583
2020-03-12 $21.93 $22.13 $20.97 $21.11 $19.17 2,848,452
2020-03-11 $24.84 $24.98 $23.77 $24.03 $21.82 3,270,224
2020-03-10 $25.70 $25.74 $24.60 $25.70 $23.34 2,725,424
2020-03-09 $24.73 $25.40 $23.07 $24.40 $22.16 1,434,048
2020-03-06 $28.00 $28.07 $27.41 $27.74 $25.19 2,482,544
2020-03-05 $28.77 $28.93 $28.42 $28.59 $25.96 2,924,476
2020-03-04 $29.17 $29.39 $28.86 $29.36 $26.66 6,027,624
2020-03-03 $28.91 $29.27 $28.30 $28.54 $25.92 4,714,265
2020-03-02 $28.10 $28.75 $27.84 $28.75 $26.11 2,028,507
2020-02-28 $27.25 $27.91 $26.99 $27.80 $25.25 3,331,411
2020-02-27 $28.97 $29.15 $28.24 $28.27 $25.67 2,634,507
2020-02-26 $29.82 $30.05 $29.46 $29.46 $26.75 2,076,358
2020-02-25 $30.65 $30.72 $29.68 $29.71 $26.98 1,608,939
2020-02-24 $30.79 $30.82 $30.58 $30.58 $27.77 1,035,038
2020-02-21 $31.78 $31.82 $31.64 $31.77 $28.85 731,392
2020-02-20 $31.85 $32.03 $31.74 $31.84 $28.92 1,441,715
2020-02-19 $31.82 $31.98 $31.82 $31.89 $28.96 492,606
2020-02-18 $31.56 $31.68 $31.52 $31.66 $28.75 465,768
2020-02-14 $31.90 $31.90 $31.63 $31.73 $28.82 291,128
2020-02-13 $31.91 $31.98 $31.81 $31.84 $28.92 513,476
2020-02-12 $32.11 $32.14 $32.05 $32.10 $29.15 235,288
2020-02-11 $31.76 $31.97 $31.75 $31.76 $28.84 388,774
2020-02-10 $31.38 $31.50 $31.35 $31.46 $28.57 967,871
2020-02-07 $31.69 $31.69 $31.43 $31.44 $28.55 1,138,465
2020-02-06 $32.15 $32.15 $31.91 $31.91 $28.98 339,707
2020-02-05 $31.85 $32.12 $31.85 $32.11 $29.16 542,219
2020-02-04 $31.56 $31.59 $31.48 $31.51 $28.62 495,702
2020-02-03 $31.14 $31.27 $31.04 $31.12 $28.26 572,988
2020-01-31 $31.46 $31.48 $31.14 $31.26 $28.39 533,279
2020-01-30 $31.55 $31.87 $31.52 $31.86 $28.93 1,852,430
2020-01-29 $31.91 $31.95 $31.76 $31.76 $28.84 384,486
2020-01-28 $31.73 $31.88 $31.71 $31.87 $28.94 462,602
2020-01-27 $31.88 $31.92 $31.65 $31.65 $28.74 946,736
2020-01-24 $32.78 $32.78 $32.43 $32.55 $29.56 451,486
2020-01-23 $32.69 $32.87 $32.55 $32.82 $29.81 359,305
2020-01-22 $33.21 $33.21 $33.03 $33.09 $30.05 298,964
2020-01-21 $33.35 $33.35 $33.14 $33.14 $30.10 395,052
2020-01-17 $33.57 $33.58 $33.42 $33.50 $30.42 618,467
2020-01-16 $33.42 $33.49 $33.38 $33.49 $30.41 622,793
2020-01-15 $33.29 $33.40 $33.27 $33.31 $30.25 380,056
2020-01-14 $33.29 $33.42 $33.27 $33.35 $30.29 874,938
2020-01-13 $33.21 $33.40 $33.17 $33.39 $30.32 318,576
2020-01-10 $33.25 $33.35 $33.17 $33.21 $30.16 289,123
2020-01-09 $33.25 $33.25 $33.10 $33.25 $30.20 300,544
2020-01-08 $33.49 $33.49 $33.26 $33.32 $30.26 580,863
2020-01-07 $33.40 $33.49 $33.34 $33.46 $30.39 439,393
2020-01-06 $33.49 $33.59 $33.45 $33.58 $30.50 543,861
2020-01-03 $33.51 $33.61 $33.40 $33.42 $30.35 771,399
2020-01-02 $33.68 $33.76 $33.53 $33.67 $30.58 1,101,756
2019-12-31 $33.32 $33.53 $33.31 $33.53 $30.45 266,482
2019-12-30 $33.47 $33.52 $33.34 $33.34 $30.28 315,824
2019-12-27 $33.56 $33.57 $33.40 $33.42 $30.35 924,515
2019-12-26 $33.29 $33.48 $33.29 $33.42 $30.35 360,039
2019-12-24 $33.17 $33.32 $33.17 $33.25 $30.20 213,593
2019-12-23 $32.98 $33.16 $32.96 $33.16 $30.11 874,942
2019-12-20 $32.97 $33.06 $32.95 $32.98 $29.95 857,061
2019-12-19 $33.11 $33.15 $33.05 $33.07 $29.84 945,137
2019-12-18 $33.02 $33.08 $32.97 $33.05 $29.82 825,165
2019-12-17 $33.02 $33.11 $33.01 $33.01 $29.79 418,783
2019-12-16 $33.02 $33.17 $33.02 $33.06 $29.83 620,815
2019-12-13 $32.73 $32.98 $32.67 $32.72 $29.52 796,288
2019-12-12 $32.42 $32.71 $32.39 $32.64 $29.45 6,236,387
2019-12-11 $32.19 $32.41 $32.16 $32.38 $29.22 1,316,084
2019-12-10 $32.12 $32.14 $32.04 $32.07 $28.94 919,564
2019-12-09 $32.12 $32.22 $32.06 $32.06 $28.93 1,717,656
2019-12-06 $31.94 $32.20 $31.94 $32.08 $28.95 826,052
2019-12-05 $31.82 $31.90 $31.75 $31.83 $28.72 363,429
2019-12-04 $31.77 $31.94 $31.77 $31.82 $28.71 1,155,608
2019-12-03 $31.60 $31.66 $31.52 $31.66 $28.57 296,492
2019-12-02 $31.93 $31.97 $31.82 $31.89 $28.78 345,679
2019-11-29 $31.85 $31.93 $31.84 $31.85 $28.74 86,950
2019-11-27 $31.97 $32.04 $31.90 $32.02 $28.89 282,667
2019-11-26 $31.97 $32.01 $31.91 $31.99 $28.87 198,578
2019-11-25 $31.92 $32.06 $31.92 $32.02 $28.89 368,116
2019-11-22 $31.99 $32.03 $31.87 $31.91 $28.79 179,263
2019-11-21 $31.82 $31.93 $31.74 $31.87 $28.76 277,919
2019-11-20 $31.91 $32.03 $31.79 $31.87 $28.76 307,490
2019-11-19 $32.06 $32.10 $31.94 $31.95 $28.83 265,454
2019-11-18 $32.03 $32.04 $31.95 $32.02 $28.89 420,486
2019-11-15 $32.03 $32.19 $32.02 $32.13 $28.99 201,046
2019-11-14 $31.93 $32.02 $31.80 $31.92 $28.80 218,646
2019-11-13 $31.92 $32.00 $31.88 $31.90 $28.78 478,375
2019-11-12 $32.01 $32.14 $31.98 $32.03 $28.90 401,010
2019-11-11 $31.86 $32.04 $31.85 $32.00 $28.87 374,870
2019-11-08 $32.15 $32.18 $32.00 $32.18 $29.04 265,583
2019-11-07 $32.40 $32.49 $32.31 $32.40 $29.24 252,740
2019-11-06 $32.33 $32.41 $32.16 $32.16 $29.02 504,823
2019-11-05 $32.29 $32.45 $32.29 $32.42 $29.25 695,989
2019-11-04 $32.12 $32.33 $32.12 $32.24 $29.09 267,289
2019-11-01 $31.54 $31.86 $31.54 $31.84 $28.73 206,794
2019-10-31 $31.39 $31.39 $31.19 $31.39 $28.32 401,008
2019-10-30 $31.48 $31.50 $31.24 $31.47 $28.40 262,334
2019-10-29 $31.38 $31.65 $31.38 $31.58 $28.50 307,013
2019-10-28 $31.63 $31.82 $31.55 $31.55 $28.47 225,133
2019-10-25 $31.35 $31.56 $31.35 $31.53 $28.45 191,467
2019-10-24 $31.47 $31.47 $31.25 $31.26 $28.21 262,926
2019-10-23 $31.14 $31.29 $31.14 $31.26 $28.21 227,373
2019-10-22 $31.10 $31.29 $31.07 $31.14 $28.10 222,218
2019-10-21 $31.02 $31.16 $30.99 $31.05 $28.02 158,697
2019-10-18 $30.81 $30.96 $30.75 $30.84 $27.83 730,587
2019-10-17 $30.89 $30.96 $30.82 $30.83 $27.82 333,934
2019-10-16 $30.80 $30.93 $30.77 $30.77 $27.76 515,090
2019-10-15 $30.83 $31.04 $30.80 $30.94 $27.92 264,393
2019-10-14 $30.86 $30.96 $30.85 $30.89 $27.87 141,546
2019-10-11 $31.01 $31.23 $31.01 $31.11 $28.07 285,292
2019-10-10 $30.36 $30.67 $30.36 $30.65 $27.66 239,216
2019-10-09 $30.25 $30.35 $30.16 $30.27 $27.31 448,663
2019-10-08 $30.21 $30.25 $30.05 $30.06 $27.12 581,452
2019-10-07 $30.40 $30.56 $30.30 $30.31 $27.35 319,049
2019-10-04 $30.21 $30.47 $30.20 $30.45 $27.48 234,604
2019-10-03 $30.00 $30.28 $29.90 $30.26 $27.30 539,371
2019-10-02 $30.41 $30.42 $30.06 $30.19 $27.24 797,151
2019-10-01 $31.09 $31.14 $30.72 $30.73 $27.73 214,390
2019-09-30 $31.11 $31.17 $31.07 $31.15 $28.11 172,690
2019-09-27 $31.20 $31.31 $31.09 $31.22 $28.17 383,259
2019-09-26 $31.37 $31.38 $31.19 $31.21 $28.16 176,688
2019-09-25 $31.28 $31.37 $31.20 $31.29 $28.23 149,239
2019-09-24 $31.69 $31.69 $31.34 $31.47 $28.40 329,285
2019-09-23 $31.60 $31.80 $31.60 $31.72 $28.62 269,151
2019-09-20 $31.83 $31.95 $31.75 $31.78 $28.68 179,379
2019-09-19 $32.25 $32.31 $32.12 $32.13 $28.73 217,273
2019-09-18 $32.31 $32.34 $32.03 $32.20 $28.79 154,890
2019-09-17 $32.41 $32.49 $32.22 $32.42 $28.99 304,155
2019-09-16 $32.49 $32.58 $32.34 $32.51 $29.07 1,083,911
2019-09-13 $32.12 $32.22 $32.10 $32.13 $28.73 289,361
2019-09-12 $31.88 $32.01 $31.74 $31.91 $28.53 305,744
2019-09-11 $31.81 $31.91 $31.74 $31.87 $28.50 387,435
2019-09-10 $31.43 $31.74 $31.43 $31.62 $28.27 259,512
2019-09-09 $31.36 $31.41 $31.31 $31.38 $28.06 255,888
2019-09-06 $31.28 $31.39 $31.27 $31.28 $27.97 226,489
2019-09-05 $31.30 $31.40 $31.23 $31.23 $27.92 453,589
2019-09-04 $30.95 $31.13 $30.95 $31.09 $27.80 625,680
2019-09-03 $30.55 $30.69 $30.48 $30.65 $27.40 355,828
2019-08-30 $30.76 $30.88 $30.71 $30.79 $27.53 511,805
2019-08-29 $30.50 $30.64 $30.49 $30.53 $27.30 352,287
2019-08-28 $30.02 $30.32 $30.02 $30.24 $27.04 301,840
2019-08-27 $30.13 $30.22 $29.98 $30.03 $26.85 387,137
2019-08-26 $30.09 $30.13 $29.96 $30.05 $26.87 380,147
2019-08-23 $30.25 $30.49 $29.80 $29.81 $26.65 405,758
2019-08-22 $30.51 $30.61 $30.36 $30.36 $27.15 622,329
2019-08-21 $30.53 $30.57 $30.41 $30.49 $27.26 2,219,946
2019-08-20 $30.45 $30.47 $30.32 $30.39 $27.17 301,330
2019-08-19 $30.48 $30.57 $30.46 $30.51 $27.28 411,151
2019-08-16 $30.09 $30.30 $30.07 $30.30 $27.09 461,966
2019-08-15 $29.98 $30.08 $29.82 $30.01 $26.83 1,681,705
2019-08-14 $30.42 $30.44 $29.98 $29.98 $26.81 659,147
2019-08-13 $30.63 $31.11 $30.62 $31.00 $27.72 298,827
2019-08-12 $30.96 $30.96 $30.62 $30.62 $27.38 354,848
2019-08-09 $31.29 $31.32 $31.02 $31.14 $27.84 393,482
2019-08-08 $30.95 $31.48 $30.95 $31.47 $28.14 666,770
2019-08-07 $30.48 $30.83 $30.39 $30.77 $27.51 814,472
2019-08-06 $30.81 $30.94 $30.49 $30.81 $27.55 595,384
2019-08-05 $30.93 $30.96 $30.52 $30.74 $27.49 712,557
2019-08-02 $31.64 $31.66 $31.25 $31.41 $28.08 319,051
2019-08-01 $31.94 $32.26 $31.73 $31.84 $28.47 345,745
2019-07-31 $32.63 $32.73 $32.11 $32.38 $28.95 183,637
2019-07-30 $32.37 $32.71 $32.36 $32.65 $29.19 316,357
2019-07-29 $32.58 $32.58 $32.44 $32.51 $29.07 211,043
2019-07-26 $32.59 $32.62 $32.49 $32.56 $29.11 171,499
2019-07-25 $32.93 $32.93 $32.55 $32.64 $29.18 289,698
2019-07-24 $32.90 $33.05 $32.90 $33.05 $29.55 402,506
2019-07-23 $33.12 $33.19 $33.04 $33.11 $29.60 217,160
2019-07-22 $33.00 $33.07 $32.90 $32.98 $29.49 180,560
2019-07-19 $32.90 $33.05 $32.89 $32.95 $29.46 200,208
2019-07-18 $32.61 $32.91 $32.59 $32.86 $29.38 568,923
2019-07-17 $32.71 $32.80 $32.64 $32.68 $29.22 127,869
2019-07-16 $32.80 $32.96 $32.69 $32.69 $29.23 183,069
2019-07-15 $33.02 $33.07 $32.92 $32.95 $29.46 245,628
2019-07-12 $32.82 $32.95 $32.82 $32.90 $29.42 150,271
2019-07-11 $32.92 $32.92 $32.70 $32.85 $29.37 236,898
2019-07-10 $32.88 $32.99 $32.82 $32.90 $29.42 183,600
2019-07-09 $32.62 $32.70 $32.52 $32.70 $29.24 164,289
2019-07-08 $32.90 $32.96 $32.81 $32.81 $29.34 224,214
2019-07-05 $32.73 $32.90 $32.58 $32.85 $29.37 133,266
2019-07-03 $33.10 $33.14 $33.03 $33.14 $29.63 125,316
2019-07-02 $33.14 $33.15 $32.99 $33.04 $29.54 567,747
2019-07-01 $33.27 $33.29 $33.01 $33.04 $29.54 517,355
2019-06-28 $32.90 $33.02 $32.90 $33.01 $29.51 358,321
2019-06-27 $32.98 $33.00 $32.78 $32.81 $29.34 388,565
2019-06-26 $32.89 $33.05 $32.87 $32.94 $29.45 379,995
2019-06-25 $33.01 $33.06 $32.77 $32.80 $29.33 1,127,883
2019-06-24 $32.90 $32.99 $32.86 $32.89 $29.41 716,780
2019-06-21 $32.82 $32.92 $32.82 $32.86 $29.38 1,631,029
2019-06-20 $33.09 $33.16 $33.02 $33.08 $29.31 2,163,919
2019-06-19 $32.64 $32.78 $32.54 $32.68 $28.96 245,294
2019-06-18 $32.48 $32.74 $32.48 $32.72 $28.99 246,178
2019-06-17 $32.24 $32.28 $32.15 $32.18 $28.52 253,135
2019-06-14 $32.34 $32.35 $32.24 $32.28 $28.60 256,936
2019-06-13 $32.32 $32.46 $32.31 $32.38 $28.69 221,935
2019-06-12 $32.14 $32.30 $32.12 $32.13 $28.47 210,214
2019-06-11 $32.25 $32.35 $32.22 $32.23 $28.56 349,036
2019-06-10 $31.85 $31.99 $31.85 $31.88 $28.25 227,840
2019-06-07 $31.81 $32.01 $31.80 $31.84 $28.21 306,855
2019-06-06 $31.51 $31.72 $31.45 $31.66 $28.05 244,630
2019-06-05 $31.62 $31.63 $31.27 $31.40 $27.82 228,755
2019-06-04 $31.26 $31.57 $31.21 $31.52 $27.93 302,348
2019-06-03 $30.80 $31.20 $30.80 $31.13 $27.58 451,716
2019-05-31 $30.48 $30.79 $30.48 $30.71 $27.21 276,049
2019-05-30 $30.83 $30.94 $30.76 $30.80 $27.29 329,513
2019-05-29 $30.78 $30.89 $30.67 $30.89 $27.37 175,269
2019-05-28 $31.26 $31.33 $31.00 $31.00 $27.47 529,391
2019-05-24 $31.24 $31.24 $31.01 $31.15 $27.60 240,879
2019-05-23 $31.01 $31.01 $30.80 $30.91 $27.39 241,527
2019-05-22 $31.54 $31.58 $31.36 $31.36 $27.79 471,157
2019-05-21 $31.52 $31.70 $31.46 $31.64 $28.04 159,990
2019-05-20 $31.51 $31.67 $31.45 $31.45 $27.87 397,158
2019-05-17 $31.56 $31.77 $31.55 $31.60 $28.00 162,820
2019-05-16 $31.77 $31.93 $31.75 $31.77 $28.15 231,035
2019-05-15 $31.44 $31.73 $31.39 $31.65 $28.05 230,046
2019-05-14 $31.54 $31.73 $31.54 $31.56 $27.97 317,418
2019-05-13 $31.52 $31.57 $31.21 $31.27 $27.71 199,987
2019-05-10 $31.67 $32.06 $31.49 $31.94 $28.30 382,564
2019-05-09 $31.55 $31.79 $31.42 $31.70 $28.09 169,770
2019-05-08 $31.80 $31.97 $31.78 $31.84 $28.21 272,758
2019-05-07 $31.98 $32.00 $31.70 $31.85 $28.22 242,756
2019-05-06 $31.89 $32.30 $31.87 $32.26 $28.59 263,431
2019-05-03 $32.30 $32.59 $32.30 $32.59 $28.88 205,785
2019-05-02 $32.26 $32.35 $32.07 $32.10 $28.44 242,871
2019-05-01 $32.82 $32.85 $32.41 $32.43 $28.74 888,624
2019-04-30 $32.79 $32.90 $32.69 $32.87 $29.13 249,236
2019-04-29 $32.82 $32.86 $32.73 $32.79 $29.06 255,693
2019-04-26 $32.85 $32.85 $32.69 $32.79 $29.06 291,930
2019-04-25 $32.86 $32.93 $32.80 $32.87 $29.13 205,922
2019-04-24 $33.26 $33.26 $32.98 $32.98 $29.22 429,023
2019-04-23 $33.41 $33.53 $33.36 $33.51 $29.69 308,070
2019-04-22 $33.40 $33.49 $33.39 $33.48 $29.67 211,779
2019-04-18 $33.37 $33.45 $33.28 $33.37 $29.57 146,241
2019-04-17 $33.55 $33.61 $33.42 $33.44 $29.63 346,393
2019-04-16 $33.41 $33.51 $33.41 $33.49 $29.68 214,318
2019-04-15 $33.47 $33.50 $33.37 $33.48 $29.67 178,318
2019-04-12 $33.61 $33.61 $33.45 $33.47 $29.66 274,025
2019-04-11 $33.38 $33.44 $33.23 $33.31 $29.52 150,745
2019-04-10 $33.52 $33.67 $33.52 $33.57 $29.75 179,043
2019-04-09 $33.63 $33.63 $33.44 $33.45 $29.64 128,302
2019-04-08 $33.66 $33.78 $33.63 $33.78 $29.93 230,520
2019-04-05 $33.40 $33.58 $33.39 $33.54 $29.72 166,894
2019-04-04 $33.11 $33.41 $33.07 $33.39 $29.59 412,707
2019-04-03 $33.41 $33.48 $33.19 $33.28 $29.49 489,185
2019-04-02 $33.18 $33.24 $33.03 $33.14 $29.37 254,603
2019-04-01 $33.09 $33.22 $33.09 $33.18 $29.40 345,823
2019-03-29 $32.81 $32.87 $32.66 $32.75 $29.02 242,196
2019-03-28 $32.46 $32.60 $32.38 $32.56 $28.85 219,971
2019-03-27 $32.56 $32.66 $32.31 $32.53 $28.83 256,541
2019-03-26 $32.53 $32.72 $32.53 $32.68 $28.96 280,083
2019-03-25 $32.27 $32.50 $32.26 $32.41 $28.72 301,496
2019-03-22 $32.80 $32.81 $32.28 $32.33 $28.65 242,796
2019-03-21 $32.90 $33.11 $32.86 $33.07 $29.30 254,350
2019-03-20 $32.70 $33.10 $32.57 $32.90 $29.15 177,532
2019-03-19 $33.03 $33.10 $32.80 $32.86 $29.12 221,126
2019-03-18 $32.68 $32.83 $32.68 $32.80 $29.06 276,935
2019-03-15 $32.48 $32.69 $32.48 $32.56 $28.85 215,826
2019-03-14 $32.88 $32.89 $32.76 $32.76 $28.77 223,604
2019-03-13 $32.72 $32.94 $32.71 $32.93 $28.92 569,481
2019-03-12 $32.46 $32.62 $32.46 $32.50 $28.55 263,446
2019-03-11 $32.13 $32.44 $32.13 $32.44 $28.49 350,228
2019-03-08 $31.85 $32.03 $31.78 $31.99 $28.10 244,705
2019-03-07 $32.44 $32.44 $32.12 $32.19 $28.27 234,355
2019-03-06 $32.69 $32.70 $32.46 $32.48 $28.53 610,583
2019-03-05 $32.61 $32.73 $32.58 $32.68 $28.70 324,757
2019-03-04 $32.71 $32.73 $32.39 $32.66 $28.69 398,471
2019-03-01 $32.66 $32.75 $32.51 $32.63 $28.66 461,011
2019-02-28 $32.77 $32.77 $32.53 $32.57 $28.61 262,813
2019-02-27 $32.94 $33.04 $32.84 $32.94 $28.93 621,837
2019-02-26 $32.93 $33.04 $32.81 $32.96 $28.95 200,318
2019-02-25 $32.93 $33.02 $32.90 $32.90 $28.90 710,321
2019-02-22 $32.89 $32.95 $32.82 $32.90 $28.90 207,035
2019-02-21 $32.73 $32.75 $32.53 $32.67 $28.69 288,963
2019-02-20 $32.61 $33.04 $32.60 $32.89 $28.89 559,155
2019-02-19 $32.21 $32.63 $32.21 $32.54 $28.58 332,194
2019-02-15 $32.19 $32.28 $32.11 $32.27 $28.34 518,964
2019-02-14 $31.78 $32.01 $31.69 $31.87 $27.99 366,591
2019-02-13 $31.84 $32.07 $31.83 $31.87 $27.99 418,419
2019-02-12 $31.57 $31.80 $31.55 $31.72 $27.86 421,688
2019-02-11 $31.38 $31.44 $31.32 $31.40 $27.58 594,002
2019-02-08 $31.46 $31.54 $31.24 $31.51 $27.68 544,634
2019-02-07 $31.81 $31.86 $31.48 $31.66 $27.81 299,448
2019-02-06 $32.17 $32.20 $32.00 $32.00 $28.11 439,956
2019-02-05 $32.22 $32.28 $32.11 $32.24 $28.32 428,314
2019-02-04 $32.03 $32.20 $31.90 $32.17 $28.26 369,816
2019-02-01 $32.20 $32.26 $32.05 $32.24 $28.32 326,045
2019-01-31 $31.91 $32.16 $31.91 $32.11 $28.20 471,327
2019-01-30 $31.58 $31.99 $31.52 $31.85 $27.97 474,481
2019-01-29 $31.26 $31.42 $31.26 $31.31 $27.50 729,797
2019-01-28 $30.99 $31.09 $30.85 $31.09 $27.31 600,878
2019-01-25 $31.31 $31.54 $31.31 $31.36 $27.54 474,601
2019-01-24 $30.82 $31.12 $30.81 $30.97 $27.20 552,805
2019-01-23 $31.01 $31.07 $30.73 $30.92 $27.16 713,751
2019-01-22 $31.20 $31.20 $30.81 $30.92 $27.16 760,595
2019-01-18 $31.49 $31.56 $31.34 $31.51 $27.68 723,553
2019-01-17 $30.72 $31.30 $30.72 $31.22 $27.42 900,346
2019-01-16 $30.77 $30.97 $30.77 $30.86 $27.10 508,777
2019-01-15 $30.81 $30.97 $30.69 $30.87 $27.11 531,727
2019-01-14 $30.62 $30.85 $30.62 $30.72 $26.98 603,166
2019-01-11 $30.81 $30.96 $30.72 $30.90 $27.14 520,563
2019-01-10 $30.72 $31.04 $30.65 $31.00 $27.23 623,537
2019-01-09 $30.77 $31.01 $30.73 $30.90 $27.14 406,197
2019-01-08 $30.44 $30.56 $30.34 $30.50 $26.79 427,226
2019-01-07 $30.13 $30.48 $30.04 $30.30 $26.61 1,481,554
2019-01-04 $29.54 $30.12 $29.53 $30.06 $26.40 731,510
2019-01-03 $29.25 $29.30 $28.87 $29.00 $25.47 798,053
2019-01-02 $28.77 $29.40 $28.67 $29.33 $25.76 953,669
2018-12-31 $29.29 $29.34 $29.12 $29.28 $25.72 1,659,925
2018-12-28 $29.37 $29.43 $29.07 $29.13 $25.59 1,581,853
2018-12-27 $28.61 $29.21 $28.50 $29.18 $25.63 2,105,489
2018-12-26 $28.28 $29.13 $28.03 $29.11 $25.57 1,668,597
2018-12-24 $28.58 $28.68 $28.13 $28.13 $24.71 1,761,999
2018-12-21 $28.91 $29.19 $28.54 $28.61 $25.13 3,009,219
2018-12-20 $29.34 $29.54 $28.93 $29.10 $25.36 2,843,425
2018-12-19 $29.89 $30.19 $29.25 $29.33 $25.56 2,027,901
2018-12-18 $29.96 $30.04 $29.64 $29.71 $25.89 2,004,465
2018-12-17 $30.26 $30.31 $29.71 $29.85 $26.02 1,536,746
2018-12-14 $30.29 $30.36 $30.04 $30.11 $26.24 813,151
2018-12-13 $30.63 $30.70 $30.45 $30.55 $26.63 1,118,837
2018-12-12 $30.61 $30.81 $30.45 $30.45 $26.54 982,550
2018-12-11 $30.50 $30.61 $29.98 $30.17 $26.29 1,319,540
2018-12-10 $30.23 $30.33 $29.76 $30.09 $26.23 1,146,376
2018-12-07 $30.78 $31.14 $30.32 $30.40 $26.50 915,127
2018-12-06 $30.40 $30.66 $30.03 $30.63 $26.70 1,667,651
2018-12-04 $31.57 $31.73 $30.97 $31.00 $27.02 828,542
2018-12-03 $31.67 $31.80 $31.40 $31.65 $27.58 1,068,477
2018-11-30 $30.78 $30.92 $30.69 $30.88 $26.91 853,405
2018-11-29 $31.03 $31.22 $30.90 $31.03 $27.04 536,752
2018-11-28 $30.52 $31.02 $30.34 $31.00 $27.02 530,389
2018-11-27 $30.43 $30.51 $30.28 $30.44 $26.53 569,323
2018-11-26 $30.55 $30.77 $30.55 $30.64 $26.70 523,699
2018-11-23 $30.63 $30.65 $30.39 $30.48 $26.57 431,064
2018-11-21 $31.06 $31.45 $31.06 $31.28 $27.26 635,427
2018-11-20 $31.23 $31.23 $30.70 $30.79 $26.84 712,259
2018-11-19 $31.78 $31.81 $31.50 $31.61 $27.55 564,668
2018-11-16 $31.59 $31.93 $31.58 $31.86 $27.77 629,398
2018-11-15 $31.08 $31.67 $31.08 $31.58 $27.52 922,139
2018-11-14 $31.47 $31.48 $30.98 $31.18 $27.18 400,676
2018-11-13 $31.62 $31.74 $31.27 $31.34 $27.31 633,373
2018-11-12 $32.08 $32.17 $31.64 $31.64 $27.58 239,139
2018-11-09 $32.16 $32.20 $31.92 $32.11 $27.99 303,977
2018-11-08 $32.81 $32.90 $32.43 $32.52 $28.34 506,000
2018-11-07 $32.81 $32.90 $32.65 $32.90 $28.67 613,173
2018-11-06 $32.35 $32.52 $32.35 $32.48 $28.31 323,561
2018-11-05 $32.35 $32.45 $32.17 $32.30 $28.15 592,822
2018-11-02 $32.49 $32.55 $31.93 $32.18 $28.05 422,188
2018-11-01 $31.80 $32.28 $31.80 $32.24 $28.10 970,264
2018-10-31 $31.49 $31.68 $31.43 $31.48 $27.44 308,565
2018-10-30 $30.82 $31.26 $30.80 $31.23 $27.22 375,738
2018-10-29 $31.32 $31.37 $30.47 $30.72 $26.77 684,235
2018-10-26 $30.70 $31.21 $30.55 $30.98 $27.00 404,586
2018-10-25 $31.10 $31.28 $30.97 $31.11 $27.11 407,375
2018-10-24 $31.83 $31.83 $30.83 $30.84 $26.88 770,831
2018-10-23 $31.90 $32.04 $31.50 $31.89 $27.79 330,812
2018-10-22 $32.65 $32.66 $32.33 $32.45 $28.28 435,301
2018-10-19 $32.60 $32.84 $32.54 $32.58 $28.40 443,274
2018-10-18 $32.70 $32.85 $32.36 $32.45 $28.28 420,547
2018-10-17 $33.05 $33.05 $32.76 $32.96 $28.73 649,120
2018-10-16 $32.99 $33.17 $32.90 $33.13 $28.87 329,491
2018-10-15 $32.80 $32.95 $32.73 $32.76 $28.55 365,660
2018-10-12 $32.94 $32.94 $32.41 $32.71 $28.51 534,743
2018-10-11 $32.72 $32.88 $32.35 $32.52 $28.34 297,887
2018-10-10 $33.71 $33.71 $32.84 $32.84 $28.62 404,345
2018-10-09 $33.63 $33.90 $33.55 $33.79 $29.45 560,806
2018-10-08 $33.50 $33.78 $33.45 $33.75 $29.42 448,137
2018-10-05 $33.80 $33.86 $33.54 $33.71 $29.38 176,041
2018-10-04 $34.07 $34.11 $33.76 $33.93 $29.57 326,734
2018-10-03 $34.29 $34.33 $34.08 $34.14 $29.76 237,019
2018-10-02 $34.00 $34.26 $34.00 $34.18 $29.79 301,899
2018-10-01 $33.92 $34.07 $33.88 $34.03 $29.66 406,049
2018-09-28 $33.76 $33.99 $33.76 $33.84 $29.49 190,356
2018-09-27 $33.83 $33.95 $33.76 $33.84 $29.49 206,872
2018-09-26 $33.98 $34.13 $33.83 $33.86 $29.51 257,264
2018-09-25 $34.06 $34.19 $34.03 $34.04 $29.67 183,823
2018-09-24 $33.91 $34.02 $33.75 $33.77 $29.43 155,777
2018-09-21 $34.03 $34.14 $34.01 $34.06 $29.43 220,543
2018-09-20 $34.04 $34.09 $33.86 $33.97 $29.35 274,701
2018-09-19 $33.50 $33.76 $33.50 $33.68 $29.10 173,223
2018-09-18 $33.26 $33.45 $33.26 $33.41 $28.87 232,169
2018-09-17 $33.02 $33.24 $33.02 $33.07 $28.57 287,797
2018-09-14 $32.89 $33.04 $32.83 $32.92 $28.45 235,418
2018-09-13 $32.88 $32.98 $32.71 $32.82 $28.36 204,524
2018-09-12 $32.46 $32.75 $32.46 $32.66 $28.22 261,491
2018-09-11 $32.05 $32.37 $32.00 $32.37 $27.97 292,100
2018-09-10 $32.30 $32.41 $32.18 $32.18 $27.81 325,289
2018-09-07 $32.09 $32.25 $32.04 $32.16 $27.79 299,195
2018-09-06 $32.54 $32.68 $32.22 $32.35 $27.95 192,995
2018-09-05 $32.64 $32.64 $32.40 $32.60 $28.17 380,535
2018-09-04 $32.83 $32.83 $32.64 $32.70 $28.25 291,708
2018-08-31 $33.17 $33.34 $33.05 $33.13 $28.63 220,732
2018-08-30 $33.44 $33.49 $33.25 $33.31 $28.78 299,320
2018-08-29 $33.46 $33.73 $33.45 $33.68 $29.10 257,784
2018-08-28 $33.58 $33.70 $33.40 $33.40 $28.86 250,921
2018-08-27 $33.23 $33.50 $33.23 $33.42 $28.88 228,508
2018-08-24 $32.94 $33.19 $32.88 $33.07 $28.57 412,465
2018-08-23 $32.82 $32.82 $32.63 $32.65 $28.21 429,597
2018-08-22 $32.83 $33.01 $32.83 $32.94 $28.46 180,515
2018-08-21 $32.72 $32.87 $32.69 $32.72 $28.27 343,925
2018-08-20 $32.60 $32.71 $32.60 $32.65 $28.21 438,919
2018-08-17 $32.17 $32.53 $32.17 $32.46 $28.05 263,606
2018-08-16 $32.21 $32.39 $32.17 $32.22 $27.84 385,202
2018-08-15 $32.46 $32.46 $31.85 $31.97 $27.62 293,228
2018-08-14 $32.98 $33.06 $32.86 $32.94 $28.46 309,149
2018-08-13 $33.11 $33.20 $32.80 $32.87 $28.40 270,012
2018-08-10 $33.26 $33.31 $33.15 $33.24 $28.72 221,816
2018-08-09 $33.79 $33.86 $33.69 $33.69 $29.11 188,571
2018-08-08 $33.82 $33.85 $33.69 $33.80 $29.21 145,766
2018-08-07 $34.01 $34.07 $33.82 $33.84 $29.24 192,927
2018-08-06 $33.58 $33.75 $33.55 $33.63 $29.06 184,760
2018-08-03 $33.53 $33.73 $33.53 $33.70 $29.12 185,296
2018-08-02 $33.20 $33.58 $33.20 $33.57 $29.01 629,751
2018-08-01 $33.76 $33.76 $33.54 $33.55 $28.99 592,125
2018-07-31 $33.98 $34.10 $33.92 $34.02 $29.40 259,235
2018-07-30 $33.81 $33.90 $33.71 $33.71 $29.13 231,017
2018-07-27 $33.74 $33.92 $33.66 $33.72 $29.14 307,699
2018-07-26 $33.70 $33.84 $33.65 $33.73 $29.14 575,569
2018-07-25 $33.59 $33.88 $33.46 $33.88 $29.27 234,445
2018-07-24 $33.42 $33.72 $33.42 $33.50 $28.95 291,743
2018-07-23 $33.09 $33.16 $33.00 $33.03 $28.54 340,953
2018-07-20 $33.07 $33.17 $33.07 $33.09 $28.59 377,068
2018-07-19 $33.21 $33.28 $33.08 $33.12 $28.62 1,698,866
2018-07-18 $33.37 $33.53 $33.26 $33.50 $28.95 296,483
2018-07-17 $33.34 $33.58 $33.32 $33.47 $28.92 329,897
2018-07-16 $33.50 $33.57 $33.30 $33.44 $28.89 174,934
2018-07-13 $33.59 $33.74 $33.56 $33.69 $29.11 175,540
2018-07-12 $33.65 $33.77 $33.56 $33.75 $29.16 167,991
2018-07-11 $33.93 $33.97 $33.46 $33.52 $28.96 155,647
2018-07-10 $34.31 $34.43 $34.31 $34.39 $29.72 205,187
2018-07-09 $34.08 $34.29 $34.08 $34.29 $29.63 222,906
2018-07-06 $33.66 $33.99 $33.63 $33.92 $29.31 465,785
2018-07-05 $33.81 $33.81 $33.59 $33.73 $29.14 178,435
2018-07-03 $33.65 $33.90 $33.50 $33.55 $28.99 285,284
2018-07-02 $33.56 $33.56 $33.33 $33.48 $28.93 193,566
2018-06-29 $33.75 $34.08 $33.75 $33.89 $29.28 614,812
2018-06-28 $33.48 $33.67 $33.39 $33.60 $29.03 163,470
2018-06-27 $33.70 $34.00 $33.51 $33.51 $28.95 244,003
2018-06-26 $33.36 $33.66 $33.34 $33.59 $29.02 340,011
2018-06-25 $33.52 $33.62 $33.16 $33.29 $28.76 307,172
2018-06-22 $33.79 $33.92 $33.75 $33.84 $29.24 401,221
2018-06-21 $33.45 $33.50 $33.24 $33.28 $28.76 164,485
2018-06-20 $33.76 $33.80 $33.53 $33.59 $29.02 191,104
2018-06-19 $33.47 $33.68 $33.37 $33.64 $29.07 197,738
2018-06-18 $33.73 $34.09 $33.72 $34.02 $29.40 154,898
2018-06-15 $34.61 $34.61 $34.18 $34.29 $29.39 418,447
2018-06-14 $34.97 $35.04 $34.83 $34.83 $29.85 228,165
2018-06-13 $35.06 $35.11 $34.85 $35.00 $30.00 248,925
2018-06-12 $35.08 $35.19 $34.93 $35.02 $30.01 235,653
2018-06-11 $35.16 $35.37 $35.14 $35.29 $30.24 465,080
2018-06-08 $35.10 $35.17 $34.99 $35.11 $30.09 189,245
2018-06-07 $35.28 $35.35 $35.04 $35.15 $30.12 377,007
2018-06-06 $34.94 $35.17 $34.80 $35.15 $30.12 217,398
2018-06-05 $34.56 $34.74 $34.54 $34.64 $29.69 217,812
2018-06-04 $34.76 $34.87 $34.53 $34.58 $29.64 135,189
2018-06-01 $34.57 $34.62 $34.50 $34.59 $29.65 485,402
2018-05-31 $34.42 $34.49 $34.25 $34.33 $29.42 146,752
2018-05-30 $34.02 $34.51 $34.02 $34.47 $29.54 228,683
2018-05-29 $33.85 $34.06 $33.72 $33.81 $28.98 332,675
2018-05-25 $34.34 $34.34 $34.13 $34.23 $29.34 197,719
2018-05-24 $34.67 $34.74 $34.49 $34.71 $29.75 274,049
2018-05-23 $34.72 $34.91 $34.60 $34.91 $29.92 425,270
2018-05-22 $35.38 $35.49 $35.19 $35.19 $30.16 305,268
2018-05-21 $35.35 $35.46 $35.25 $35.40 $30.34 243,500
2018-05-18 $35.22 $35.22 $35.08 $35.15 $30.12 203,188
2018-05-17 $35.29 $35.43 $35.27 $35.36 $30.30 264,906
2018-05-16 $35.08 $35.28 $35.08 $35.27 $30.23 178,206
2018-05-15 $34.91 $35.04 $34.75 $34.99 $29.99 212,511
2018-05-14 $35.14 $35.25 $35.09 $35.15 $30.12 234,439
2018-05-11 $34.99 $35.10 $34.92 $34.96 $29.96 284,885
2018-05-10 $34.65 $34.87 $34.57 $34.85 $29.87 401,034
2018-05-09 $34.25 $34.50 $34.25 $34.42 $29.50 346,786
2018-05-08 $33.90 $34.05 $33.69 $34.03 $29.17 681,248
2018-05-07 $34.20 $34.33 $34.00 $34.07 $29.20 485,180
2018-05-04 $33.83 $34.18 $33.69 $34.13 $29.25 281,831
2018-05-03 $33.94 $33.98 $33.61 $33.92 $29.07 455,372
2018-05-02 $33.88 $34.11 $33.79 $33.84 $29.00 303,700
2018-05-01 $33.76 $33.80 $33.49 $33.74 $28.92 256,977
2018-04-30 $34.03 $34.15 $33.93 $33.96 $29.11 552,957
2018-04-27 $34.15 $34.26 $34.07 $34.19 $29.30 249,450
2018-04-26 $34.14 $34.31 $34.10 $34.29 $29.39 295,365
2018-04-25 $33.89 $34.05 $33.72 $34.01 $29.15 324,992
2018-04-24 $34.29 $34.40 $33.91 $34.06 $29.19 358,914
2018-04-23 $34.13 $34.23 $34.01 $34.19 $29.30 330,538
2018-04-20 $34.44 $34.44 $34.22 $34.33 $29.42 263,523
2018-04-19 $34.65 $34.71 $34.39 $34.54 $29.60 256,822
2018-04-18 $34.30 $34.64 $34.30 $34.52 $29.59 191,703
2018-04-17 $33.77 $34.00 $33.71 $33.93 $29.08 285,110
2018-04-16 $33.75 $33.81 $33.65 $33.71 $28.89 218,801
2018-04-13 $33.65 $33.77 $33.57 $33.66 $28.85 226,770
2018-04-12 $33.45 $33.60 $33.35 $33.52 $28.73 195,099
2018-04-11 $33.26 $33.57 $33.26 $33.46 $28.68 309,095
2018-04-10 $33.07 $33.48 $33.07 $33.34 $28.57 335,262
2018-04-09 $32.60 $32.91 $32.36 $32.64 $27.97 202,939
2018-04-06 $32.72 $32.90 $32.32 $32.49 $27.85 187,076
2018-04-05 $32.60 $32.96 $32.60 $32.87 $28.17 208,553
2018-04-04 $32.02 $32.50 $31.94 $32.46 $27.82 278,802
2018-04-03 $32.31 $32.52 $32.17 $32.47 $27.83 286,345
2018-04-02 $32.46 $32.55 $31.89 $32.11 $27.52 391,872
2018-03-29 $32.17 $32.67 $32.17 $32.58 $27.92 357,285
2018-03-28 $32.23 $32.30 $31.97 $32.03 $27.45 357,874
2018-03-27 $32.67 $32.80 $32.24 $32.32 $27.70 329,227
2018-03-26 $32.43 $32.61 $32.17 $32.58 $27.92 576,496
2018-03-23 $32.32 $32.49 $32.01 $32.03 $27.45 310,343
2018-03-22 $32.58 $32.63 $32.17 $32.17 $27.57 452,950
2018-03-21 $32.50 $33.01 $32.47 $32.94 $28.23 341,515
2018-03-20 $32.39 $32.52 $32.34 $32.37 $27.74 410,504
2018-03-19 $32.63 $32.64 $32.22 $32.36 $27.73 240,089
2018-03-16 $32.84 $33.02 $32.84 $32.93 $28.08 230,732
2018-03-15 $33.14 $33.17 $32.80 $32.80 $27.97 1,028,529
2018-03-14 $33.37 $33.41 $33.10 $33.16 $28.28 389,688
2018-03-13 $33.36 $33.50 $33.08 $33.13 $28.25 227,458
2018-03-12 $33.23 $33.39 $33.17 $33.27 $28.37 316,298
2018-03-09 $33.01 $33.22 $32.96 $33.22 $28.33 275,989
2018-03-08 $32.96 $32.96 $32.70 $32.82 $27.99 325,934
2018-03-07 $32.90 $33.12 $32.77 $32.97 $28.11 212,338
2018-03-06 $33.20 $33.33 $33.07 $33.20 $28.31 310,156
2018-03-05 $32.41 $32.97 $32.40 $32.94 $28.09 357,835
2018-03-02 $32.42 $32.68 $32.26 $32.63 $27.82 342,871
2018-03-01 $32.78 $32.95 $32.39 $32.65 $27.84 387,428
2018-02-28 $33.45 $33.50 $32.91 $32.91 $28.06 304,811
2018-02-27 $33.95 $33.96 $33.45 $33.47 $28.54 576,104
2018-02-26 $34.00 $34.07 $33.78 $34.05 $29.03 299,212
2018-02-23 $33.43 $33.84 $33.43 $33.82 $28.84 479,524
2018-02-22 $33.20 $33.53 $33.15 $33.29 $28.39 331,667
2018-02-21 $33.28 $33.56 $33.02 $33.03 $28.16 459,826
2018-02-20 $33.07 $33.30 $32.94 $33.03 $28.16 345,528
2018-02-16 $33.28 $33.55 $33.21 $33.31 $28.40 357,703
2018-02-15 $33.54 $33.54 $33.11 $33.43 $28.51 660,905
2018-02-14 $32.28 $33.25 $32.25 $33.22 $28.33 425,664
2018-02-13 $32.47 $32.63 $32.38 $32.60 $27.80 473,485
2018-02-12 $32.23 $32.61 $32.12 $32.49 $27.70 415,950
2018-02-09 $32.04 $32.16 $31.14 $32.02 $27.30 613,901
2018-02-08 $32.73 $32.73 $31.77 $31.81 $27.12 557,370
2018-02-07 $32.87 $33.16 $32.58 $32.58 $27.78 598,817
2018-02-06 $32.44 $33.30 $32.34 $33.20 $28.31 599,658
2018-02-05 $33.60 $33.76 $32.55 $32.67 $27.86 669,593
2018-02-02 $34.42 $34.42 $33.68 $33.69 $28.73 352,318
2018-02-01 $34.71 $34.88 $34.63 $34.81 $29.68 403,642
2018-01-31 $34.90 $34.90 $34.58 $34.72 $29.61 379,663
2018-01-30 $34.91 $35.00 $34.67 $34.68 $29.57 565,276
2018-01-29 $35.38 $35.40 $35.13 $35.17 $29.99 624,831
2018-01-26 $35.23 $35.43 $35.18 $35.42 $30.20 789,902
2018-01-25 $35.53 $35.54 $35.09 $35.18 $30.00 648,392
2018-01-24 $35.22 $35.43 $35.17 $35.29 $30.09 519,221
2018-01-23 $34.91 $35.00 $34.78 $34.99 $29.84 454,785
2018-01-22 $34.90 $35.13 $34.85 $35.13 $29.96 294,405
2018-01-19 $34.79 $34.82 $34.66 $34.82 $29.69 276,048
2018-01-18 $34.73 $34.80 $34.62 $34.68 $29.57 545,037
2018-01-17 $34.74 $34.97 $34.63 $34.84 $29.71 382,070
2018-01-16 $35.00 $35.00 $34.65 $34.68 $29.57 270,511
2018-01-12 $34.89 $35.05 $34.81 $35.05 $29.89 317,987
2018-01-11 $34.38 $34.74 $34.38 $34.74 $29.62 531,100
2018-01-10 $34.29 $34.39 $34.25 $34.28 $29.23 489,964
2018-01-09 $34.42 $34.43 $34.29 $34.34 $29.28 354,282
2018-01-08 $34.37 $34.42 $34.30 $34.42 $29.35 236,940
2018-01-05 $34.33 $34.38 $34.19 $34.35 $29.29 433,370
2018-01-04 $34.15 $34.31 $34.15 $34.30 $29.25 590,686
2018-01-03 $33.94 $34.09 $33.87 $34.09 $29.07 846,936
2018-01-02 $33.56 $33.92 $33.51 $33.92 $28.92 1,350,961
2017-12-29 $33.47 $33.47 $33.28 $33.29 $28.39 283,500
2017-12-28 $33.28 $33.31 $33.23 $33.31 $28.40 360,630
2017-12-27 $33.11 $33.17 $33.07 $33.11 $28.23 591,833
2017-12-26 $32.81 $33.01 $32.80 $33.01 $28.15 353,781
2017-12-22 $32.69 $32.83 $32.69 $32.80 $27.97 610,299
2017-12-21 $32.48 $32.77 $32.45 $32.74 $27.92 643,606
2017-12-20 $32.41 $32.50 $32.31 $32.47 $27.59 235,557
2017-12-19 $32.29 $32.32 $32.20 $32.20 $27.36 387,008
2017-12-18 $32.21 $32.40 $32.21 $32.31 $27.45 427,746
2017-12-15 $32.06 $32.06 $31.95 $31.98 $27.17 209,317
2017-12-14 $31.96 $32.02 $31.88 $31.88 $27.09 268,208
2017-12-13 $31.86 $32.08 $31.82 $32.00 $27.19 280,076
2017-12-12 $31.76 $31.83 $31.71 $31.78 $27.00 549,220
2017-12-11 $31.71 $31.76 $31.65 $31.74 $26.97 276,662
2017-12-08 $31.57 $31.63 $31.51 $31.57 $26.82 329,061
2017-12-07 $31.26 $31.50 $31.21 $31.47 $26.74 219,014
2017-12-06 $31.53 $31.55 $31.41 $31.43 $26.70 201,680
2017-12-05 $31.73 $31.77 $31.63 $31.63 $26.87 299,251
2017-12-04 $32.02 $32.04 $31.83 $31.83 $27.04 299,947
2017-12-01 $31.80 $31.99 $31.71 $31.92 $27.12 255,839
2017-11-30 $31.77 $31.92 $31.74 $31.80 $27.02 206,130
2017-11-29 $31.78 $31.85 $31.67 $31.71 $26.94 213,183
2017-11-28 $31.76 $31.91 $31.74 $31.89 $27.09 384,352
2017-11-27 $32.00 $32.00 $31.77 $31.79 $27.01 191,481
2017-11-24 $32.02 $32.06 $32.00 $32.02 $27.20 65,289
2017-11-22 $31.91 $31.96 $31.86 $31.93 $27.13 213,386
2017-11-21 $31.63 $31.78 $31.63 $31.67 $26.91 227,140
2017-11-20 $31.44 $31.54 $31.41 $31.48 $26.75 272,485
2017-11-17 $31.44 $31.55 $31.39 $31.52 $26.78 193,210
2017-11-16 $31.46 $31.50 $31.38 $31.46 $26.73 278,803
2017-11-15 $31.32 $31.42 $31.23 $31.35 $26.63 244,010
2017-11-14 $31.73 $31.75 $31.58 $31.62 $26.86 268,006
2017-11-13 $31.82 $32.00 $31.82 $31.95 $27.14 233,082
2017-11-10 $32.07 $32.10 $31.92 $31.99 $27.18 231,748
2017-11-09 $32.01 $32.13 $31.95 $32.09 $27.26 292,009
2017-11-08 $32.22 $32.28 $32.16 $32.25 $27.40 256,178
2017-11-07 $32.31 $32.31 $32.07 $32.18 $27.34 258,884
2017-11-06 $31.98 $32.31 $31.98 $32.31 $27.45 178,120
2017-11-03 $32.05 $32.05 $31.80 $31.93 $27.13 378,184
2017-11-02 $31.95 $32.08 $31.95 $32.02 $27.20 279,870
2017-11-01 $32.02 $32.13 $31.90 $31.95 $27.14 261,041
2017-10-31 $31.63 $31.73 $31.52 $31.66 $26.90 383,253
2017-10-30 $31.59 $31.69 $31.59 $31.65 $26.89 216,900
2017-10-27 $31.51 $31.55 $31.29 $31.53 $26.79 408,901
2017-10-26 $31.65 $31.68 $31.49 $31.52 $26.78 316,271
2017-10-25 $31.76 $31.77 $31.48 $31.61 $26.86 220,492
2017-10-24 $31.73 $31.86 $31.73 $31.83 $27.04 216,258
2017-10-23 $31.71 $31.78 $31.68 $31.68 $26.92 189,249
2017-10-20 $31.75 $31.79 $31.69 $31.74 $26.97 375,450
2017-10-19 $31.63 $31.74 $31.60 $31.72 $26.95 397,087
2017-10-18 $31.78 $31.82 $31.64 $31.70 $26.93 243,574
2017-10-17 $31.84 $31.87 $31.72 $31.82 $27.03 331,663
2017-10-16 $32.02 $32.12 $31.93 $31.95 $27.14 392,899
2017-10-13 $31.84 $31.95 $31.84 $31.90 $27.10 418,951
2017-10-12 $31.46 $31.62 $31.46 $31.58 $26.83 175,220
2017-10-11 $31.54 $31.57 $31.45 $31.57 $26.82 136,445
2017-10-10 $31.53 $31.58 $31.49 $31.53 $26.79 470,266
2017-10-09 $31.42 $31.46 $31.33 $31.37 $26.65 104,221
2017-10-06 $31.43 $31.43 $31.30 $31.42 $26.69 341,762
2017-10-05 $31.51 $31.63 $31.51 $31.53 $26.79 389,860
2017-10-04 $31.42 $31.52 $31.42 $31.48 $26.75 167,745
2017-10-03 $31.31 $31.42 $31.29 $31.42 $26.69 414,602
2017-10-02 $31.07 $31.25 $31.07 $31.25 $26.55 187,063
2017-09-29 $31.08 $31.19 $31.04 $31.15 $26.46 186,958
2017-09-28 $30.93 $31.06 $30.91 $31.00 $26.34 245,569
2017-09-27 $31.01 $31.02 $30.87 $31.00 $26.34 310,389
2017-09-26 $31.12 $31.16 $31.02 $31.07 $26.40 284,407
2017-09-25 $31.14 $31.24 $31.13 $31.23 $26.53 395,987
2017-09-22 $31.16 $31.26 $31.12 $31.21 $26.52 479,825
2017-09-21 $31.04 $31.19 $31.02 $31.12 $26.44 395,835
2017-09-20 $31.21 $31.42 $31.03 $31.15 $26.46 469,491
2017-09-19 $31.15 $31.24 $31.13 $31.21 $26.52 238,804
2017-09-18 $31.05 $31.17 $31.04 $31.13 $26.45 258,904
2017-09-15 $31.16 $31.27 $31.16 $31.25 $26.36 261,879
2017-09-14 $31.15 $31.24 $31.08 $31.24 $26.35 177,505
2017-09-13 $31.29 $31.29 $31.18 $31.23 $26.35 222,646
2017-09-12 $31.37 $31.43 $31.34 $31.40 $26.49 222,974
2017-09-11 $31.26 $31.39 $31.26 $31.32 $26.42 281,549
2017-09-08 $31.44 $31.44 $31.12 $31.20 $26.32 291,967
2017-09-07 $31.35 $31.47 $31.35 $31.44 $26.52 326,267
2017-09-06 $30.98 $31.24 $30.98 $31.19 $26.31 248,084
2017-09-05 $30.99 $31.09 $30.78 $30.90 $26.07 326,398
2017-09-01 $30.91 $30.99 $30.79 $30.97 $26.13 196,527
2017-08-31 $30.61 $30.72 $30.55 $30.70 $25.90 296,826
2017-08-30 $30.37 $30.46 $30.36 $30.38 $25.63 325,067
2017-08-29 $30.35 $30.47 $30.33 $30.46 $25.70 248,255
2017-08-28 $30.45 $30.45 $30.30 $30.44 $25.68 299,532
2017-08-25 $30.36 $30.42 $30.28 $30.35 $25.60 453,818
2017-08-24 $30.20 $30.25 $30.11 $30.18 $25.46 339,256
2017-08-23 $29.92 $30.17 $29.92 $30.15 $25.44 385,230
2017-08-22 $29.97 $30.08 $29.97 $29.99 $25.30 548,399
2017-08-21 $29.79 $29.89 $29.79 $29.84 $25.17 466,829
2017-08-18 $29.74 $29.84 $29.67 $29.74 $25.09 250,375
2017-08-17 $29.94 $29.99 $29.66 $29.67 $25.03 480,776
2017-08-16 $29.89 $30.04 $29.88 $30.00 $25.31 439,738
2017-08-15 $29.70 $29.77 $29.64 $29.76 $25.11 247,349
2017-08-14 $29.93 $30.06 $29.90 $29.92 $25.24 1,055,875
2017-08-11 $29.93 $29.93 $29.82 $29.86 $25.19 376,898
2017-08-10 $30.22 $30.25 $30.02 $30.03 $25.33 381,591
2017-08-09 $30.17 $30.29 $30.16 $30.29 $25.55 536,038
2017-08-08 $30.27 $30.35 $30.18 $30.24 $25.51 335,113
2017-08-07 $30.26 $30.39 $30.26 $30.36 $25.61 219,818
2017-08-04 $30.20 $30.26 $30.09 $30.22 $25.49 223,586
2017-08-03 $30.19 $30.27 $30.11 $30.16 $25.44 305,765
2017-08-02 $30.21 $30.29 $30.08 $30.26 $25.53 311,598
2017-08-01 $30.33 $30.40 $30.23 $30.33 $25.59 256,424
2017-07-31 $30.23 $30.32 $30.18 $30.25 $25.52 489,187
2017-07-28 $29.93 $30.13 $29.93 $30.12 $25.41 212,578
2017-07-27 $30.10 $30.10 $29.86 $30.02 $25.33 668,397
2017-07-26 $29.89 $30.12 $29.83 $30.03 $25.33 263,835
2017-07-25 $29.64 $29.86 $29.64 $29.82 $25.16 359,834
2017-07-24 $29.44 $29.49 $29.36 $29.41 $24.81 246,522
2017-07-21 $29.52 $29.56 $29.38 $29.45 $24.84 358,516
2017-07-20 $29.63 $29.68 $29.54 $29.62 $24.99 789,247
2017-07-19 $29.44 $29.65 $29.44 $29.64 $25.00 246,396
2017-07-18 $29.49 $29.49 $29.37 $29.45 $24.84 341,689
2017-07-17 $29.42 $29.56 $29.42 $29.46 $24.85 348,731
2017-07-14 $29.32 $29.46 $29.32 $29.43 $24.83 286,938
2017-07-13 $29.06 $29.18 $29.03 $29.13 $24.57 213,027
2017-07-12 $29.04 $29.16 $28.98 $29.03 $24.49 498,962
2017-07-11 $28.67 $28.83 $28.56 $28.83 $24.32 396,005
2017-07-10 $28.30 $28.69 $28.30 $28.64 $24.16 488,003
2017-07-07 $28.44 $28.44 $28.27 $28.41 $23.97 505,062
2017-07-06 $28.65 $28.66 $28.43 $28.44 $23.99 555,463
2017-07-05 $28.78 $28.78 $28.62 $28.69 $24.20 391,653
2017-07-03 $28.67 $28.87 $28.67 $28.82 $24.31 343,482
2017-06-30 $28.63 $28.64 $28.46 $28.57 $24.10 911,209
2017-06-29 $28.65 $28.69 $28.41 $28.50 $24.04 574,680
2017-06-28 $28.51 $28.67 $28.47 $28.63 $24.15 888,629
2017-06-27 $28.52 $28.57 $28.34 $28.35 $23.92 1,659,165
2017-06-26 $28.39 $28.46 $28.29 $28.31 $23.88 621,363
2017-06-23 $28.27 $28.39 $28.21 $28.37 $23.93 562,926
2017-06-22 $28.10 $28.29 $28.09 $28.20 $23.79 658,789
2017-06-21 $28.20 $28.33 $28.03 $28.10 $23.71 1,540,126
2017-06-20 $28.35 $28.35 $28.11 $28.18 $23.77 661,183
2017-06-19 $28.68 $28.74 $28.61 $28.61 $24.14 536,181
2017-06-16 $28.73 $28.83 $28.65 $28.83 $24.15 1,946,746
2017-06-15 $28.68 $28.72 $28.55 $28.65 $24.00 4,977,297
2017-06-14 $29.47 $29.47 $28.92 $28.99 $24.28 957,235
2017-06-13 $29.24 $29.38 $29.20 $29.35 $24.58 797,360
2017-06-12 $29.18 $29.39 $29.15 $29.22 $24.48 606,754
2017-06-09 $29.04 $29.25 $29.04 $29.19 $24.45 1,249,512
2017-06-08 $28.94 $29.12 $28.94 $29.08 $24.36 484,156
2017-06-07 $29.17 $29.28 $28.95 $29.04 $24.32 465,631
2017-06-06 $28.95 $29.24 $28.93 $29.24 $24.49 462,073
2017-06-05 $28.92 $29.00 $28.88 $28.97 $24.27 311,033
2017-06-02 $29.07 $29.09 $28.97 $29.02 $24.31 381,169
2017-06-01 $28.96 $29.11 $28.90 $29.05 $24.33 542,494
2017-05-31 $29.08 $29.11 $28.91 $28.98 $24.27 378,374
2017-05-30 $29.16 $29.21 $29.13 $29.15 $24.42 551,094
2017-05-26 $29.27 $29.28 $29.20 $29.23 $24.48 514,552
2017-05-25 $29.41 $29.56 $29.25 $29.29 $24.53 632,826
2017-05-24 $29.37 $29.48 $29.32 $29.46 $24.68 440,815
2017-05-23 $29.46 $29.54 $29.38 $29.46 $24.68 528,313
2017-05-22 $29.55 $29.57 $29.44 $29.49 $24.70 473,380
2017-05-19 $29.28 $29.49 $29.23 $29.43 $24.65 442,555
2017-05-18 $28.93 $29.08 $28.78 $28.99 $24.28 566,359
2017-05-17 $29.30 $29.39 $29.16 $29.17 $24.43 1,017,679
2017-05-16 $29.38 $29.46 $29.37 $29.42 $24.64 669,562
2017-05-15 $29.31 $29.35 $29.24 $29.28 $24.53 706,001
2017-05-12 $28.96 $29.03 $28.92 $29.02 $24.31 688,545
2017-05-11 $28.90 $28.96 $28.81 $28.94 $24.24 479,448
2017-05-10 $28.83 $28.98 $28.77 $28.94 $24.24 435,312
2017-05-09 $28.83 $28.84 $28.62 $28.67 $24.01 813,826
2017-05-08 $28.76 $28.78 $28.64 $28.78 $24.11 548,174
2017-05-05 $28.54 $28.91 $28.54 $28.90 $24.21 2,036,548
2017-05-04 $28.55 $28.55 $28.38 $28.45 $23.83 749,138
2017-05-03 $28.78 $28.80 $28.68 $28.68 $24.02 624,614
2017-05-02 $29.13 $29.14 $28.99 $29.03 $24.32 595,957
2017-05-01 $29.27 $29.32 $29.20 $29.21 $24.47 593,868
2017-04-28 $29.27 $29.37 $29.27 $29.29 $24.53 568,044
2017-04-27 $29.34 $29.34 $29.09 $29.21 $24.47 662,468
2017-04-26 $29.33 $29.55 $29.29 $29.41 $24.63 901,338
2017-04-25 $29.45 $29.56 $29.43 $29.54 $24.74 543,623
2017-04-24 $29.46 $29.50 $29.38 $29.44 $24.66 458,996
2017-04-21 $29.18 $29.20 $29.08 $29.16 $24.43 508,664
2017-04-20 $29.12 $29.28 $29.12 $29.22 $24.48 1,306,629
2017-04-19 $29.40 $29.40 $28.97 $29.02 $24.31 538,789
2017-04-18 $29.40 $29.45 $29.28 $29.35 $24.58 576,419
2017-04-17 $29.62 $29.63 $29.50 $29.63 $24.82 558,346
2017-04-13 $29.75 $29.75 $29.46 $29.46 $24.68 603,932
2017-04-12 $29.85 $29.88 $29.66 $29.79 $24.95 448,648
2017-04-11 $29.92 $29.96 $29.70 $29.95 $25.09 595,145
2017-04-10 $29.73 $29.88 $29.69 $29.82 $24.98 420,186
2017-04-07 $29.73 $29.83 $29.64 $29.66 $24.84 602,259
2017-04-06 $29.76 $29.81 $29.67 $29.74 $24.91 579,594
2017-04-05 $29.82 $29.98 $29.62 $29.62 $24.81 1,013,933
2017-04-04 $29.46 $29.67 $29.41 $29.67 $24.85 1,140,406
2017-04-03 $29.46 $29.49 $29.26 $29.46 $24.68 808,124
2017-03-31 $29.43 $29.54 $29.35 $29.45 $24.67 808,176
2017-03-30 $29.58 $29.67 $29.50 $29.54 $24.74 471,929
2017-03-29 $29.32 $29.56 $29.26 $29.53 $24.74 1,077,365
2017-03-28 $29.29 $29.42 $29.25 $29.35 $24.58 697,144
2017-03-27 $29.04 $29.30 $29.04 $29.27 $24.52 641,138
2017-03-24 $29.43 $29.43 $29.30 $29.34 $24.58 832,136
2017-03-23 $29.38 $29.49 $29.34 $29.38 $24.61 694,534
2017-03-22 $29.29 $29.49 $29.29 $29.46 $24.68 706,489
2017-03-21 $29.75 $29.75 $29.33 $29.35 $24.58 784,592
2017-03-20 $29.57 $29.65 $29.47 $29.63 $24.82 435,460
2017-03-17 $29.76 $29.84 $29.72 $29.73 $24.80 734,061
2017-03-16 $29.86 $29.88 $29.67 $29.67 $24.75 1,923,278
2017-03-15 $29.12 $29.69 $29.01 $29.68 $24.76 1,024,662
2017-03-14 $29.03 $29.03 $28.85 $28.90 $24.11 880,866
2017-03-13 $29.13 $29.23 $29.12 $29.19 $24.35 797,389
2017-03-10 $29.10 $29.10 $28.88 $29.04 $24.22 1,076,018
2017-03-09 $28.80 $28.97 $28.71 $28.87 $24.08 759,092
2017-03-08 $29.25 $29.28 $28.90 $28.92 $24.12 813,352
2017-03-07 $29.49 $29.49 $29.33 $29.34 $24.47 639,842
2017-03-06 $29.58 $29.58 $29.42 $29.50 $24.61 552,518
2017-03-03 $29.58 $29.79 $29.58 $29.77 $24.83 796,859
2017-03-02 $29.86 $29.90 $29.60 $29.61 $24.70 1,104,011
2017-03-01 $29.83 $30.08 $29.75 $30.03 $25.05 963,449
2017-02-28 $29.55 $29.74 $29.55 $29.59 $24.68 823,361
2017-02-27 $29.75 $29.87 $29.65 $29.67 $24.75 797,909
2017-02-24 $29.65 $29.83 $29.65 $29.71 $24.78 924,023
2017-02-23 $30.28 $30.34 $29.99 $30.00 $25.03 886,299
2017-02-22 $30.21 $30.25 $30.05 $30.12 $25.13 1,199,290
2017-02-21 $30.27 $30.43 $30.27 $30.41 $25.37 702,053
2017-02-17 $30.25 $30.25 $30.13 $30.23 $25.22 721,115
2017-02-16 $30.55 $30.55 $30.38 $30.42 $25.38 481,358
2017-02-15 $30.33 $30.53 $30.33 $30.50 $25.44 858,784
2017-02-14 $30.55 $30.55 $30.26 $30.49 $25.43 1,230,338
2017-02-13 $30.55 $30.62 $30.49 $30.55 $25.48 899,103
2017-02-10 $30.16 $30.42 $30.16 $30.40 $25.36 758,158
2017-02-09 $30.07 $30.08 $29.96 $30.03 $25.05 876,229
2017-02-08 $29.90 $30.10 $29.84 $30.03 $25.05 1,105,648
2017-02-07 $29.96 $30.06 $29.90 $29.94 $24.98 754,250
2017-02-06 $30.09 $30.09 $29.91 $30.04 $25.06 881,553
2017-02-03 $30.19 $30.28 $30.08 $30.13 $25.13 1,127,413
2017-02-02 $30.21 $30.28 $30.16 $30.27 $25.25 1,068,176
2017-02-01 $30.24 $30.24 $29.96 $30.16 $25.16 1,030,266
2017-01-31 $30.05 $30.10 $29.93 $30.10 $25.11 1,454,136
2017-01-30 $30.06 $30.06 $29.79 $29.89 $24.93 1,020,591
2017-01-27 $30.20 $30.24 $30.13 $30.21 $25.20 882,207
2017-01-26 $30.48 $30.48 $30.22 $30.24 $25.23 878,184
2017-01-25 $30.56 $30.66 $30.47 $30.63 $25.55 1,187,400
2017-01-24 $30.24 $30.62 $30.24 $30.55 $25.48 725,784
2017-01-23 $29.97 $30.08 $29.88 $30.07 $25.08 774,575
2017-01-20 $29.73 $29.91 $29.73 $29.85 $24.90 2,201,265
2017-01-19 $29.82 $29.82 $29.60 $29.69 $24.77 1,008,514
2017-01-18 $29.78 $29.98 $29.74 $29.81 $24.87 699,418
2017-01-17 $29.95 $29.97 $29.87 $29.88 $24.93 1,161,107
2017-01-13 $29.57 $29.77 $29.57 $29.74 $24.81 531,772
2017-01-12 $29.94 $29.94 $29.64 $29.69 $24.77 609,205
2017-01-11 $29.41 $29.65 $29.30 $29.65 $24.73 934,100
2017-01-10 $29.36 $29.44 $29.28 $29.30 $24.44 756,076
2017-01-09 $29.27 $29.27 $29.09 $29.11 $24.28 952,130
2017-01-06 $29.35 $29.35 $29.19 $29.23 $24.38 926,017
2017-01-05 $29.34 $29.58 $29.34 $29.52 $24.63 874,731
2017-01-04 $29.19 $29.23 $29.05 $29.21 $24.37 1,166,866
2017-01-03 $28.96 $29.05 $28.86 $28.99 $24.18 734,553
2016-12-30 $28.97 $28.97 $28.61 $28.66 $23.91 775,253
2016-12-29 $28.66 $28.87 $28.66 $28.82 $24.04 736,736
2016-12-28 $28.62 $28.72 $28.53 $28.58 $23.84 467,685
2016-12-27 $28.50 $28.60 $28.50 $28.58 $23.84 1,023,487
2016-12-23 $28.40 $28.46 $28.33 $28.44 $23.72 610,468
2016-12-22 $28.40 $28.48 $28.35 $28.39 $23.68 1,084,806
2016-12-21 $28.58 $28.65 $28.55 $28.56 $23.75 1,054,775
2016-12-20 $28.51 $28.61 $28.40 $28.60 $23.78 844,977
2016-12-19 $28.62 $28.62 $28.36 $28.43 $23.64 1,039,340
2016-12-16 $28.71 $28.76 $28.58 $28.64 $23.81 777,960
2016-12-15 $28.61 $28.73 $28.45 $28.67 $23.84 1,163,473
2016-12-14 $29.43 $29.57 $28.86 $28.89 $24.02 843,886
2016-12-13 $29.78 $29.78 $29.43 $29.55 $24.57 873,944
2016-12-12 $29.80 $29.91 $29.61 $29.65 $24.65 780,574
2016-12-09 $29.64 $29.64 $29.45 $29.56 $24.58 581,202
2016-12-08 $29.58 $29.70 $29.46 $29.63 $24.64 1,339,218
2016-12-07 $29.19 $29.51 $29.19 $29.49 $24.52 1,358,301
2016-12-06 $28.99 $29.07 $28.89 $29.05 $24.15 1,108,761
2016-12-05 $28.84 $29.15 $28.83 $29.04 $24.15 828,633
2016-12-02 $28.48 $28.73 $28.42 $28.68 $23.85 861,344
2016-12-01 $28.65 $28.70 $28.40 $28.47 $23.67 1,167,489
2016-11-30 $28.18 $28.40 $28.17 $28.29 $23.52 1,322,144
2016-11-29 $28.07 $28.14 $27.87 $28.05 $23.32 4,026,734
2016-11-28 $28.47 $28.47 $28.34 $28.35 $23.57 964,278
2016-11-25 $28.41 $28.46 $28.38 $28.41 $23.62 423,943
2016-11-23 $28.16 $28.41 $27.89 $28.36 $23.58 1,292,266
2016-11-22 $28.28 $28.41 $28.16 $28.37 $23.59 3,810,705
2016-11-21 $27.85 $28.02 $27.85 $27.99 $23.27 1,109,206
2016-11-18 $27.56 $27.60 $27.37 $27.53 $22.89 821,420
2016-11-17 $27.77 $27.90 $27.55 $27.63 $22.97 1,140,028
2016-11-16 $27.81 $27.81 $27.55 $27.67 $23.01 1,042,437
2016-11-15 $27.60 $27.94 $27.51 $27.92 $23.21 865,906
2016-11-14 $27.69 $27.84 $27.48 $27.81 $23.12 950,594
2016-11-11 $28.13 $28.13 $27.52 $27.66 $23.00 510,690
2016-11-10 $28.49 $28.54 $28.15 $28.21 $23.46 639,021
2016-11-09 $27.90 $28.41 $27.90 $28.28 $23.51 595,618
2016-11-08 $27.57 $28.02 $27.57 $27.92 $23.21 668,124
2016-11-07 $27.51 $27.60 $27.44 $27.59 $22.94 473,284
2016-11-04 $27.12 $27.25 $27.08 $27.10 $22.53 1,165,922
2016-11-03 $27.36 $27.46 $27.25 $27.29 $22.69 548,285
2016-11-02 $27.49 $27.64 $27.34 $27.35 $22.74 1,056,311
2016-11-01 $27.59 $27.73 $27.39 $27.50 $22.87 564,958
2016-10-31 $27.31 $27.48 $27.27 $27.44 $22.82 751,371
2016-10-28 $27.25 $27.46 $27.25 $27.31 $22.71 1,121,200
2016-10-27 $27.41 $27.43 $27.24 $27.27 $22.67 626,095
2016-10-26 $27.29 $27.46 $27.22 $27.35 $22.74 531,602
2016-10-25 $27.37 $27.56 $27.37 $27.49 $22.86 920,509
2016-10-24 $27.37 $27.42 $27.08 $27.23 $22.64 387,571
2016-10-21 $27.19 $27.37 $27.12 $27.34 $22.73 249,696
2016-10-20 $27.22 $27.36 $27.07 $27.32 $22.72 368,620
2016-10-19 $27.15 $27.39 $27.10 $27.30 $22.70 402,021
2016-10-18 $27.06 $27.15 $26.93 $27.05 $22.49 528,802
2016-10-17 $26.71 $26.77 $26.63 $26.66 $22.17 538,590
2016-10-14 $26.94 $27.03 $26.67 $26.67 $22.17 681,334
2016-10-13 $26.61 $26.92 $26.49 $26.82 $22.30 535,388
2016-10-12 $26.97 $27.13 $26.87 $27.02 $22.47 332,010
2016-10-11 $27.27 $27.27 $26.81 $26.91 $22.37 582,644
2016-10-10 $27.25 $27.43 $27.25 $27.36 $22.75 198,888
2016-10-07 $27.28 $27.36 $26.90 $27.09 $22.52 389,942
2016-10-06 $27.23 $27.27 $27.09 $27.21 $22.62 232,344
2016-10-05 $27.28 $27.39 $27.13 $27.32 $22.72 326,444
2016-10-04 $27.53 $27.53 $26.98 $27.05 $22.49 685,650
2016-10-03 $27.49 $27.56 $27.41 $27.50 $22.87 530,067
2016-09-30 $27.54 $27.64 $27.44 $27.53 $22.89 435,791
2016-09-29 $27.55 $27.71 $27.25 $27.38 $22.77 647,972
2016-09-28 $26.87 $27.48 $26.76 $27.45 $22.82 841,225
2016-09-27 $26.70 $26.86 $26.58 $26.81 $22.29 788,998
2016-09-26 $26.99 $27.07 $26.83 $26.84 $22.32 501,019
2016-09-23 $27.24 $27.32 $27.00 $27.04 $22.48 1,213,017
2016-09-22 $27.40 $27.55 $27.25 $27.31 $22.71 1,007,753
2016-09-21 $26.43 $26.99 $26.43 $26.98 $22.43 653,419
2016-09-20 $26.31 $26.38 $26.20 $26.24 $21.82 392,367
2016-09-19 $26.36 $26.44 $26.19 $26.24 $21.82 240,411
2016-09-16 $26.21 $26.25 $26.03 $26.14 $21.63 372,640
2016-09-15 $26.24 $26.52 $26.12 $26.41 $21.85 309,964
2016-09-14 $26.38 $26.50 $26.15 $26.22 $21.70 3,219,911
2016-09-13 $26.76 $26.76 $26.18 $26.29 $21.75 371,563
2016-09-12 $26.59 $27.18 $26.59 $27.12 $22.44 572,769
2016-09-09 $27.41 $27.41 $26.87 $26.88 $22.24 428,884
2016-09-08 $27.64 $27.74 $27.48 $27.64 $22.87 358,887
2016-09-07 $27.65 $27.70 $27.51 $27.61 $22.85 389,112
2016-09-06 $27.39 $27.66 $27.34 $27.66 $22.89 6,446,991
2016-09-02 $27.15 $27.24 $27.01 $27.19 $22.50 260,699
2016-09-01 $26.63 $26.79 $26.55 $26.77 $22.15 285,614
2016-08-31 $26.76 $26.78 $26.52 $26.64 $22.04 735,160
2016-08-30 $27.12 $27.25 $26.89 $26.97 $22.32 549,994
2016-08-29 $26.88 $27.25 $26.88 $27.20 $22.51 504,186
2016-08-26 $27.32 $27.64 $26.92 $27.03 $22.37 582,779
2016-08-25 $27.12 $27.28 $27.10 $27.18 $22.49 393,882
2016-08-24 $27.55 $27.58 $27.22 $27.24 $22.54 223,183
2016-08-23 $27.75 $27.88 $27.72 $27.74 $22.95 376,053
2016-08-22 $27.41 $27.56 $27.33 $27.55 $22.80 514,917
2016-08-19 $27.60 $27.64 $27.51 $27.61 $22.85 184,782
2016-08-18 $27.76 $27.90 $27.74 $27.89 $23.08 738,285
2016-08-17 $27.69 $27.72 $27.41 $27.68 $22.90 238,308
2016-08-16 $27.80 $27.84 $27.70 $27.76 $22.97 459,587
2016-08-15 $27.62 $27.74 $27.62 $27.66 $22.89 265,825
2016-08-12 $27.69 $27.74 $27.48 $27.55 $22.80 332,411
2016-08-11 $27.62 $27.81 $27.58 $27.76 $22.97 295,128
2016-08-10 $27.77 $27.81 $27.53 $27.53 $22.78 374,574
2016-08-09 $27.62 $27.71 $27.51 $27.56 $22.81 585,732
2016-08-08 $27.42 $27.61 $27.42 $27.53 $22.78 356,730
2016-08-05 $27.20 $27.33 $27.14 $27.33 $22.62 340,125
2016-08-04 $27.12 $27.26 $27.01 $27.21 $22.52 526,997
2016-08-03 $26.96 $27.17 $26.85 $27.17 $22.48 501,717
2016-08-02 $27.03 $27.17 $26.84 $27.05 $22.38 371,489
2016-08-01 $27.22 $27.22 $26.93 $26.94 $22.29 455,754
2016-07-29 $27.10 $27.35 $27.00 $27.33 $22.62 612,846
2016-07-28 $27.22 $27.29 $27.03 $27.15 $22.47 500,123
2016-07-27 $27.18 $27.35 $26.91 $27.20 $22.51 791,636
2016-07-26 $26.79 $27.07 $26.77 $27.06 $22.39 441,120
2016-07-25 $26.98 $26.98 $26.64 $26.74 $22.13 398,308
2016-07-22 $27.11 $27.17 $26.96 $27.07 $22.40 3,494,050
2016-07-21 $27.11 $27.32 $27.07 $27.14 $22.46 819,064
2016-07-20 $27.03 $27.13 $26.80 $27.00 $22.34 424,890
2016-07-19 $27.37 $27.38 $27.19 $27.25 $22.55 448,747
2016-07-18 $27.51 $27.67 $27.38 $27.67 $22.90 389,037
2016-07-15 $27.63 $27.71 $27.49 $27.55 $22.80 2,281,691
2016-07-14 $27.62 $27.73 $27.51 $27.70 $22.92 2,021,604
2016-07-13 $27.61 $27.61 $27.29 $27.46 $22.72 629,749
2016-07-12 $27.29 $27.53 $27.28 $27.37 $22.65 237,889
2016-07-11 $26.83 $27.05 $26.83 $26.95 $22.30 243,921
2016-07-08 $26.43 $26.67 $26.37 $26.63 $22.04 271,769
2016-07-07 $26.51 $26.58 $26.03 $26.14 $21.63 356,553
2016-07-06 $26.07 $26.42 $25.96 $26.42 $21.86 339,099
2016-07-05 $26.44 $26.49 $26.10 $26.19 $21.67 360,691
2016-07-01 $26.42 $26.61 $26.40 $26.58 $21.99 369,101
2016-06-30 $26.05 $26.35 $25.93 $26.35 $21.80 691,877
2016-06-29 $25.70 $25.94 $25.66 $25.87 $21.41 287,548
2016-06-28 $25.14 $25.30 $25.06 $25.29 $20.93 526,991
2016-06-27 $24.98 $25.10 $24.54 $24.76 $20.49 655,093
2016-06-24 $25.45 $25.77 $25.21 $25.24 $20.88 632,699
2016-06-23 $26.48 $26.68 $26.39 $26.67 $22.07 421,513
2016-06-22 $26.21 $26.26 $26.04 $26.05 $21.56 509,764
2016-06-21 $26.06 $26.20 $25.90 $26.09 $21.59 446,884
2016-06-20 $26.09 $26.20 $26.04 $26.05 $21.56 343,629
2016-06-17 $25.69 $25.84 $25.57 $25.81 $21.23 425,452
2016-06-16 $25.27 $25.53 $25.09 $25.51 $20.98 643,412
2016-06-15 $25.44 $25.70 $25.39 $25.51 $20.98 516,444
2016-06-14 $25.45 $25.55 $25.12 $25.28 $20.79 463,188
2016-06-13 $25.69 $25.93 $25.62 $25.64 $21.09 463,482
2016-06-10 $26.08 $26.11 $25.73 $25.81 $21.23 586,548
2016-06-09 $26.37 $26.44 $26.29 $26.39 $21.71 381,585
2016-06-08 $26.82 $26.96 $26.73 $26.73 $21.99 513,152
2016-06-07 $26.46 $26.58 $26.41 $26.51 $21.81 678,746
2016-06-06 $26.13 $26.38 $26.13 $26.35 $21.67 443,984
2016-06-03 $25.67 $25.90 $25.64 $25.89 $21.30 360,492
2016-06-02 $25.12 $25.35 $25.09 $25.33 $20.84 660,249
2016-06-01 $25.13 $25.35 $25.05 $25.34 $20.84 557,743
2016-05-31 $25.52 $25.72 $25.37 $25.41 $20.90 602,335
2016-05-27 $25.67 $25.70 $25.52 $25.59 $21.05 507,163
2016-05-26 $25.98 $26.04 $25.72 $25.75 $21.18 711,194
2016-05-25 $25.47 $25.81 $25.47 $25.77 $21.20 352,830
2016-05-24 $25.32 $25.46 $25.27 $25.32 $20.83 353,340
2016-05-23 $25.06 $25.39 $25.06 $25.25 $20.77 1,837,617
2016-05-20 $25.27 $25.36 $25.12 $25.19 $20.72 483,025
2016-05-19 $24.76 $25.14 $24.67 $25.12 $20.66 5,925,527
2016-05-18 $25.44 $25.60 $25.00 $25.08 $20.63 631,434
2016-05-17 $25.51 $25.80 $25.41 $25.60 $21.06 636,325
2016-05-16 $25.32 $25.67 $25.32 $25.53 $21.00 569,873
2016-05-13 $25.18 $25.36 $25.02 $25.08 $20.63 169,904
2016-05-12 $25.72 $25.79 $25.25 $25.37 $20.87 469,431
2016-05-11 $25.35 $25.55 $25.22 $25.38 $20.88 282,315
2016-05-10 $24.94 $25.31 $24.88 $25.30 $20.81 326,060
2016-05-09 $25.21 $25.21 $24.74 $24.84 $20.43 478,518
2016-05-06 $25.24 $25.65 $25.19 $25.56 $21.02 334,524
2016-05-05 $25.65 $25.75 $25.27 $25.37 $20.87 345,633
2016-05-04 $25.68 $25.84 $25.38 $25.45 $20.93 364,494
2016-05-03 $26.49 $26.49 $26.01 $26.03 $21.41 423,570
2016-05-02 $27.12 $27.12 $26.82 $26.96 $22.18 534,141
2016-04-29 $26.78 $27.07 $26.76 $26.98 $22.19 480,889
2016-04-28 $26.56 $26.93 $26.49 $26.63 $21.90 444,575
2016-04-27 $26.20 $26.58 $26.20 $26.54 $21.83 543,857
2016-04-26 $26.09 $26.25 $25.95 $26.25 $21.59 316,475
2016-04-25 $26.03 $26.13 $25.83 $25.93 $21.33 413,339
2016-04-22 $26.14 $26.41 $26.12 $26.28 $21.62 339,727
2016-04-21 $26.65 $26.75 $26.19 $26.26 $21.60 441,424
2016-04-20 $26.33 $26.72 $26.31 $26.51 $21.81 303,512
2016-04-19 $25.86 $26.35 $25.85 $26.34 $21.66 318,111
2016-04-18 $25.02 $25.55 $25.00 $25.53 $21.00 355,565
2016-04-15 $25.16 $25.30 $25.00 $25.24 $20.76 374,559
2016-04-14 $25.44 $25.44 $25.18 $25.25 $20.77 359,928
2016-04-13 $25.37 $25.44 $25.22 $25.38 $20.88 495,954
2016-04-12 $24.57 $25.05 $24.49 $25.00 $20.56 390,089
2016-04-11 $24.36 $24.54 $24.32 $24.37 $20.05 459,880
2016-04-08 $23.92 $24.11 $23.90 $24.04 $19.77 431,029
2016-04-07 $23.57 $23.70 $23.38 $23.49 $19.32 764,073
2016-04-06 $23.49 $23.79 $23.32 $23.77 $19.55 332,996
2016-04-05 $23.43 $23.59 $23.35 $23.51 $19.34 546,264
2016-04-04 $24.06 $24.10 $23.76 $23.78 $19.56 1,807,397
2016-04-01 $23.86 $24.09 $23.65 $24.05 $19.78 627,376
2016-03-31 $24.38 $24.47 $24.19 $24.21 $19.91 429,523
2016-03-30 $24.52 $24.66 $24.32 $24.40 $20.07 355,434
2016-03-29 $23.78 $24.23 $23.64 $24.21 $19.91 446,141
2016-03-28 $24.10 $24.10 $23.85 $24.03 $19.77 294,010
2016-03-24 $23.70 $24.00 $23.52 $23.98 $19.73 413,801
2016-03-23 $24.48 $24.48 $23.96 $23.97 $19.72 221,872
2016-03-22 $24.63 $24.82 $24.63 $24.73 $20.34 223,421
2016-03-21 $24.88 $25.01 $24.72 $24.87 $20.46 436,240
2016-03-18 $25.33 $25.40 $25.03 $25.09 $20.54 242,181
2016-03-17 $24.86 $25.25 $24.81 $25.12 $20.56 287,131
2016-03-16 $23.86 $24.54 $23.82 $24.53 $20.08 307,611
2016-03-15 $23.86 $23.94 $23.72 $23.92 $19.58 336,131
2016-03-14 $24.27 $24.37 $24.10 $24.25 $19.85 325,816
2016-03-11 $24.22 $24.45 $24.22 $24.39 $19.96 393,042
2016-03-10 $23.91 $24.08 $23.68 $23.99 $19.64 308,228
2016-03-09 $23.88 $24.13 $23.66 $24.02 $19.66 345,808
2016-03-08 $24.28 $24.28 $23.72 $23.75 $19.44 288,178
2016-03-07 $24.20 $24.78 $24.20 $24.74 $20.25 290,755
2016-03-04 $23.95 $24.50 $23.95 $24.22 $19.83 404,284
2016-03-03 $23.41 $23.75 $23.36 $23.72 $19.42 353,081
2016-03-02 $22.82 $23.36 $22.78 $23.34 $19.11 279,374
2016-03-01 $22.83 $22.94 $22.55 $22.88 $18.73 236,918
2016-02-29 $22.52 $22.74 $22.46 $22.49 $18.41 1,115,373
2016-02-26 $22.51 $22.59 $22.32 $22.35 $18.30 310,574
2016-02-25 $22.23 $22.38 $21.99 $22.37 $18.31 249,694
2016-02-24 $21.77 $22.23 $21.73 $22.20 $18.17 287,953
2016-02-23 $22.59 $22.64 $22.27 $22.33 $18.28 435,694
2016-02-22 $22.58 $22.85 $22.54 $22.81 $18.67 444,343
2016-02-19 $22.19 $22.20 $22.02 $22.19 $18.16 137,934
2016-02-18 $22.53 $22.53 $22.23 $22.33 $18.28 1,017,330
2016-02-17 $21.92 $22.41 $21.92 $22.35 $18.30 357,287
2016-02-16 $21.57 $21.66 $21.39 $21.63 $17.71 252,635
2016-02-12 $21.05 $21.40 $20.96 $21.40 $17.52 162,810
2016-02-11 $20.77 $20.81 $20.45 $20.70 $16.94 189,032
2016-02-10 $21.05 $21.13 $20.87 $20.92 $17.12 377,362
2016-02-09 $21.18 $21.27 $20.93 $21.06 $17.24 170,087
2016-02-08 $21.37 $21.59 $21.37 $21.56 $17.65 276,346
2016-02-05 $21.52 $21.74 $21.49 $21.63 $17.71 211,487
2016-02-04 $21.35 $21.89 $21.35 $21.66 $17.73 565,041
2016-02-03 $20.58 $21.01 $20.21 $20.99 $17.18 322,822
2016-02-02 $20.43 $20.43 $20.12 $20.21 $16.54 442,918
2016-02-01 $20.87 $21.02 $20.65 $20.96 $17.16 427,739
2016-01-29 $20.65 $21.09 $20.65 $21.09 $17.26 474,497
2016-01-28 $20.69 $20.77 $20.35 $20.65 $16.90 279,820
2016-01-27 $20.24 $20.63 $20.09 $20.28 $16.60 312,852
2016-01-26 $19.90 $20.30 $19.85 $20.30 $16.62 286,647
2016-01-25 $19.97 $20.07 $19.64 $19.65 $16.08 1,155,991
2016-01-22 $20.15 $20.33 $19.92 $20.14 $16.49 984,637
2016-01-21 $19.31 $19.79 $19.18 $19.68 $16.11 531,480
2016-01-20 $19.29 $19.39 $18.69 $19.27 $15.77 873,794
2016-01-19 $20.06 $20.06 $19.41 $19.63 $16.07 822,461
2016-01-15 $19.79 $19.95 $19.55 $19.76 $16.17 437,987
2016-01-14 $20.14 $20.56 $19.99 $20.44 $16.73 353,186
2016-01-13 $20.41 $20.47 $19.87 $19.94 $16.32 299,114
2016-01-12 $20.55 $20.55 $19.91 $20.18 $16.52 354,382
2016-01-11 $20.79 $20.79 $20.14 $20.33 $16.64 603,265
2016-01-08 $21.01 $21.03 $20.57 $20.62 $16.88 344,758
2016-01-07 $21.00 $21.20 $20.85 $20.87 $17.08 741,855
2016-01-06 $21.56 $21.66 $21.38 $21.50 $17.60 344,579
2016-01-05 $22.14 $22.15 $21.88 $22.11 $18.10 422,671
2016-01-04 $22.09 $22.13 $21.81 $22.11 $18.10 553,882
2015-12-31 $22.35 $22.43 $22.21 $22.25 $18.21 1,349,314
2015-12-30 $22.58 $22.58 $22.39 $22.39 $18.33 1,271,712
2015-12-29 $22.75 $22.85 $22.62 $22.72 $18.60 1,196,787
2015-12-28 $22.64 $22.68 $22.47 $22.51 $18.43 2,014,546
2015-12-24 $22.88 $22.98 $22.76 $22.87 $18.72 1,028,510
2015-12-23 $22.41 $22.90 $22.41 $22.89 $18.74 1,716,074
2015-12-22 $22.78 $23.15 $22.78 $23.10 $18.12 849,615
2015-12-21 $22.93 $23.07 $22.63 $22.78 $17.87 2,328,435
2015-12-18 $22.77 $22.94 $22.63 $22.70 $17.80 830,231
2015-12-17 $23.32 $23.32 $22.74 $22.74 $17.83 1,440,456
2015-12-16 $23.17 $23.43 $23.03 $23.38 $18.34 774,223
2015-12-15 $22.93 $23.12 $22.91 $23.04 $18.07 987,789
2015-12-14 $22.91 $22.91 $22.51 $22.71 $17.81 1,273,133
2015-12-11 $23.12 $23.14 $22.86 $22.91 $17.97 703,239
2015-12-10 $23.50 $23.75 $23.47 $23.49 $18.42 787,312
2015-12-09 $23.34 $23.79 $23.28 $23.47 $18.41 1,519,249
2015-12-08 $23.31 $23.42 $23.07 $23.18 $18.18 1,011,427
2015-12-07 $24.02 $24.02 $23.59 $23.74 $18.62 501,027
2015-12-04 $24.04 $24.36 $24.03 $24.34 $19.09 406,141
2015-12-03 $24.58 $24.58 $24.10 $24.22 $18.99 1,584,783
2015-12-02 $24.65 $24.69 $24.27 $24.35 $19.10 540,762
2015-12-01 $24.74 $24.82 $24.71 $24.81 $19.46 314,784
2015-11-30 $24.63 $24.71 $24.50 $24.61 $19.30 432,675
2015-11-27 $24.54 $24.59 $24.47 $24.51 $19.22 141,328
2015-11-25 $24.76 $24.78 $24.57 $24.68 $19.36 599,363
2015-11-24 $24.48 $24.84 $24.48 $24.76 $19.42 628,733
2015-11-23 $24.52 $24.64 $24.46 $24.52 $19.23 579,640
2015-11-20 $24.98 $25.05 $24.59 $24.61 $19.30 1,472,015
2015-11-19 $24.90 $25.00 $24.85 $24.89 $19.52 640,505
2015-11-18 $24.66 $24.90 $24.57 $24.88 $19.51 614,061
2015-11-17 $24.73 $24.73 $24.44 $24.51 $19.22 550,353
2015-11-16 $24.37 $24.66 $24.24 $24.63 $19.32 504,048
2015-11-13 $24.35 $24.37 $24.10 $24.25 $19.02 250,932
2015-11-12 $24.43 $24.52 $24.22 $24.25 $19.02 500,165
2015-11-11 $25.02 $25.04 $24.74 $24.77 $19.43 426,797
2015-11-10 $25.03 $25.05 $24.88 $24.94 $19.56 376,511
2015-11-09 $25.21 $25.27 $24.92 $25.14 $19.72 746,872
2015-11-06 $25.40 $25.40 $25.12 $25.30 $19.84 487,829
2015-11-05 $25.79 $25.92 $25.62 $25.73 $20.18 615,681
2015-11-04 $26.42 $26.42 $25.96 $26.03 $20.41 270,679
2015-11-03 $25.90 $26.37 $25.86 $26.28 $20.61 392,474
2015-11-02 $25.49 $25.94 $25.49 $25.85 $20.27 418,018
2015-10-30 $25.53 $25.71 $25.43 $25.50 $20.00 425,038
2015-10-29 $25.54 $25.74 $25.47 $25.49 $19.99 226,436
2015-10-28 $25.55 $26.05 $25.55 $25.82 $20.25 261,726
2015-10-27 $25.73 $25.73 $25.46 $25.61 $20.08 217,517
2015-10-26 $26.30 $26.31 $25.99 $25.99 $20.38 293,747
2015-10-23 $26.44 $26.44 $26.19 $26.34 $20.66 224,085
2015-10-22 $25.95 $26.31 $25.95 $26.26 $20.59 203,113
2015-10-21 $26.10 $26.10 $25.77 $25.81 $20.24 225,652
2015-10-20 $25.85 $26.15 $25.83 $26.02 $20.41 509,787
2015-10-19 $26.14 $26.14 $25.87 $25.98 $20.38 212,364
2015-10-16 $26.55 $26.55 $26.26 $26.41 $20.71 146,443
2015-10-15 $26.28 $26.53 $26.10 $26.53 $20.81 320,749
2015-10-14 $25.99 $26.26 $25.96 $26.19 $20.54 655,217
2015-10-13 $25.71 $26.02 $25.62 $25.80 $20.23 223,502
2015-10-12 $26.36 $26.36 $26.10 $26.12 $20.48 176,861
2015-10-09 $26.49 $26.64 $26.32 $26.40 $20.70 793,430
2015-10-08 $25.82 $26.30 $25.76 $26.25 $20.59 406,362
2015-10-07 $25.78 $26.08 $25.59 $25.87 $20.29 426,138
2015-10-06 $24.84 $25.30 $24.84 $25.24 $19.79 459,017
2015-10-05 $24.62 $24.83 $24.58 $24.78 $19.43 345,336
2015-10-02 $23.36 $24.19 $23.36 $24.18 $18.96 605,522
2015-10-01 $23.82 $23.82 $23.30 $23.48 $18.41 1,725,931
2015-09-30 $23.29 $23.48 $23.22 $23.48 $18.41 620,886
2015-09-29 $22.89 $23.04 $22.85 $23.01 $18.05 765,546
2015-09-28 $23.19 $23.19 $22.70 $22.74 $17.83 433,249
2015-09-25 $23.70 $23.70 $23.39 $23.50 $18.43 309,886
2015-09-24 $23.24 $23.60 $23.16 $23.53 $18.45 424,680
2015-09-23 $23.96 $23.96 $23.49 $23.51 $18.44 300,772
2015-09-22 $23.99 $24.05 $23.78 $23.95 $18.78 253,415
2015-09-21 $24.80 $24.80 $24.56 $24.66 $19.34 194,970
2015-09-18 $25.03 $25.13 $24.73 $24.79 $19.44 342,446
2015-09-17 $25.32 $25.80 $25.27 $25.41 $19.93 174,406
2015-09-16 $25.05 $25.45 $25.05 $25.42 $19.94 279,522
2015-09-15 $24.73 $24.90 $24.66 $24.89 $19.52 209,282
2015-09-14 $24.71 $24.78 $24.50 $24.68 $19.36 452,551
2015-09-11 $24.79 $24.85 $24.62 $24.85 $19.49 207,265
2015-09-10 $24.77 $25.02 $24.68 $24.88 $19.51 277,934
2015-09-09 $25.29 $25.39 $24.72 $24.75 $19.41 582,339
2015-09-08 $24.77 $25.01 $24.73 $24.98 $19.59 342,352
2015-09-04 $24.49 $24.53 $24.26 $24.36 $19.10 588,638
2015-09-03 $24.80 $25.22 $24.78 $24.87 $19.50 306,153

FlexShares Global Upstream Natural Resources Index Fund (GUNR) News Headlines

Recent FlexShares Global Upstream Natural Resources Index Fund (GUNR) News
Similar Companies to FlexShares Global Upstream Natural Resources Index Fund (GUNR) 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.