FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Exchange: NYSE ARCA

Data as of April 19, 2024

$54.59 ($0.06) 0.10%

FlexShares STOXX Global Broad Infrastructure Index Fund - Daily Information
Click for more stock information on FlexShares STOXX Global Broad Infrastructure Index Fund.
Daily Information Data
Date April 19, 2024
Open $54.41
Previous Close $54.59
High $54.59
Low $54.41
Adjusted Open $54.41
Previous Adjusted Close $54.59
Adjusted High $54.59
Adjusted Low $54.41

About FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, offer broad exposure to publicly-traded developed- and emerging-market infrastructure companies, including U.S. companies, as defined by STOXX Ltd. (the “Index Provider”) pursuant to its index methodology. Infrastructure companies generally include, without limitation, entities that own or operate location-specific capital-intensive assets characterized by high barriers to entry, essential services with inelastic demand, regulated pricing, and reliable or relatively stable revenue streams. In addition, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”) believes that the companies in the Underlying Index have the potential to generate income through dividend and other payments received. To derive the Underlying Index, the Index Provider conducts a quantitative analysis of all developed and emerging market securities within the STOXX Global Total Market Index to determine companies that generate at least 50% of their respective revenues from the ownership, development, construction, financing or operation of infrastructure-related assets in the following five sub-sector groups: (i) communication (i.e., cable and satellite, data centers, wireless, wireless towers and wireline); (ii) energy (i.e., energy utilities and mid-stream energy/pipelines); (iii) government outsourcing/social (i.e., correctional facilities, hospitals and postal services); (iv) transportation (i.e., air transportation, passenger transportation, rail transportation, road transportation and water transportation); and (v) utilities (i.e., waste management and water utilities). Eligible securities are selected based on largest free-float adjusted market capitalization, with a maximum of 40 securities for each sub-sector group and with the number of constituent securities distributed equally among the sub-sector group of each industry group. Constituents of the Underlying Index may include common and preferred stocks, publicly-traded units of master limited partnerships (“MLPs”) and real estate investment trusts (“REITs”). In addition to tracking the performance of the Underlying Index, Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) also seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, the Underlying Index comprised 164 issues with market capitalizations ranging from $276.2 million to $285.6 billion. As of the same date, the top five countries (by weighting) represented in the Underlying Index were the United States (40.2%), Canada (14.6%), Japan (10.7%), Australia (5.7%), and Great Britain (4.6%). 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. 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.

Historical Stock Data for FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $54.41 $54.59 $54.41 $54.59 $54.59 47,290
2024-03-27 $54.07 $54.53 $54.07 $54.53 $54.53 81,857
2024-03-26 $54.10 $54.10 $53.79 $53.79 $53.79 51,742
2024-03-25 $53.97 $54.11 $53.95 $53.97 $53.97 30,504
2024-03-22 $54.20 $54.26 $53.93 $53.97 $53.97 30,389
2024-03-21 $54.23 $54.36 $54.06 $54.06 $54.06 72,245
2024-03-20 $53.74 $54.26 $53.72 $54.24 $54.24 82,263
2024-03-19 $53.70 $53.82 $53.70 $53.79 $53.79 43,906
2024-03-18 $53.80 $53.87 $53.65 $53.77 $53.77 31,274
2024-03-15 $53.75 $53.92 $53.69 $53.74 $53.74 45,307
2024-03-14 $54.32 $54.32 $53.52 $53.78 $53.65 256,197
2024-03-13 $54.31 $54.50 $54.31 $54.36 $54.23 21,210
2024-03-12 $54.26 $54.36 $54.09 $54.31 $54.18 20,730
2024-03-11 $54.29 $54.49 $54.19 $54.47 $54.34 23,873
2024-03-08 $54.50 $54.56 $54.39 $54.46 $54.33 23,992
2024-03-07 $54.46 $54.56 $54.31 $54.39 $54.26 58,562
2024-03-06 $54.11 $54.20 $53.94 $54.04 $53.91 35,726
2024-03-05 $53.71 $54.11 $53.68 $53.82 $53.69 50,053
2024-03-04 $53.46 $53.72 $53.39 $53.69 $53.56 32,508
2024-03-01 $53.45 $53.66 $53.17 $53.65 $53.52 35,023
2024-02-29 $53.64 $53.71 $53.45 $53.59 $53.46 34,734
2024-02-28 $53.27 $53.53 $53.27 $53.45 $53.32 58,985
2024-02-27 $53.40 $53.57 $53.39 $53.57 $53.44 52,338
2024-02-26 $53.70 $53.70 $53.32 $53.32 $53.19 35,731
2024-02-23 $53.67 $53.94 $53.62 $53.87 $53.87 78,055
2024-02-22 $53.65 $53.71 $53.38 $53.65 $53.65 47,584
2024-02-21 $53.26 $53.55 $53.24 $53.55 $53.55 51,925
2024-02-20 $53.17 $53.37 $53.10 $53.22 $53.22 35,108
2024-02-16 $52.89 $53.19 $52.76 $52.99 $52.99 68,419
2024-02-15 $52.78 $53.16 $52.78 $53.16 $53.16 89,103
2024-02-14 $52.36 $52.55 $52.29 $52.47 $52.47 122,162
2024-02-13 $52.50 $52.50 $51.87 $52.09 $52.09 51,831
2024-02-12 $52.59 $52.98 $52.59 $52.95 $52.95 41,133
2024-02-09 $52.49 $52.64 $52.32 $52.59 $52.59 150,341
2024-02-08 $52.71 $52.71 $52.30 $52.55 $52.55 56,707
2024-02-07 $52.99 $52.99 $52.68 $52.81 $52.81 57,161
2024-02-06 $52.79 $53.07 $52.77 $53.04 $53.04 58,308
2024-02-05 $53.03 $53.20 $52.87 $52.93 $52.93 694,191
2024-02-02 $53.58 $53.58 $53.10 $53.32 $53.32 71,980
2024-02-01 $53.38 $54.04 $53.32 $54.04 $54.04 48,628
2024-01-31 $53.52 $53.80 $53.21 $53.26 $53.26 100,229
2024-01-30 $53.25 $53.56 $53.17 $53.43 $53.43 1,653,471
2024-01-29 $53.02 $53.39 $52.88 $53.37 $53.37 59,008
2024-01-26 $53.02 $53.12 $52.94 $53.05 $53.05 37,577
2024-01-25 $52.83 $53.13 $52.77 $53.13 $53.13 48,356
2024-01-24 $53.30 $53.30 $52.59 $52.61 $52.61 38,020
2024-01-23 $52.88 $53.05 $52.81 $52.97 $52.97 21,633
2024-01-22 $53.05 $53.20 $52.91 $52.97 $52.97 32,047
2024-01-19 $52.54 $52.91 $52.44 $52.89 $52.89 36,346
2024-01-18 $52.47 $52.63 $52.30 $52.59 $52.59 52,355
2024-01-17 $52.54 $52.73 $52.23 $52.46 $52.46 54,575
2024-01-16 $53.23 $53.34 $53.01 $53.11 $53.11 71,369
2024-01-12 $53.66 $53.86 $53.55 $53.63 $53.63 85,456
2024-01-11 $53.72 $53.72 $53.01 $53.26 $53.26 159,257
2024-01-10 $53.56 $53.77 $53.51 $53.68 $53.68 16,369
2024-01-09 $53.58 $53.58 $53.40 $53.43 $53.43 45,130
2024-01-08 $53.48 $53.89 $53.41 $53.82 $53.82 64,224
2024-01-05 $53.38 $53.83 $53.38 $53.49 $53.49 59,074
2024-01-04 $53.39 $53.66 $53.36 $53.38 $53.38 58,422
2024-01-03 $53.33 $53.53 $53.22 $53.37 $53.37 68,623
2024-01-02 $53.15 $53.66 $53.15 $53.50 $53.50 101,914
2023-12-29 $53.47 $53.55 $53.40 $53.50 $53.50 29,026
2023-12-28 $53.44 $53.69 $53.44 $53.49 $53.49 91,356
2023-12-27 $53.31 $53.57 $53.31 $53.52 $53.52 102,984
2023-12-26 $53.20 $53.50 $53.14 $53.38 $53.38 53,207
2023-12-22 $53.14 $53.56 $53.07 $53.13 $53.13 48,598
2023-12-21 $52.81 $52.95 $52.66 $52.95 $52.95 52,016
2023-12-20 $52.88 $52.97 $52.26 $52.28 $52.28 123,335
2023-12-19 $52.76 $53.00 $52.76 $52.97 $52.97 106,811
2023-12-18 $52.75 $52.83 $52.58 $52.63 $52.63 152,200
2023-12-15 $52.98 $52.98 $52.49 $52.61 $52.61 88,103
2023-12-14 $53.64 $53.92 $53.57 $53.59 $53.21 66,815
2023-12-13 $52.20 $53.31 $52.16 $53.29 $52.91 118,197
2023-12-12 $52.01 $52.22 $51.99 $52.18 $51.81 114,116
2023-12-11 $52.05 $52.26 $52.01 $52.21 $51.84 101,241
2023-12-08 $52.11 $52.29 $51.96 $52.09 $51.72 55,391
2023-12-07 $52.24 $52.37 $52.07 $52.24 $51.87 51,787
2023-12-06 $52.17 $52.33 $52.05 $52.10 $51.73 32,919
2023-12-05 $52.06 $52.12 $51.83 $51.87 $51.50 54,350
2023-12-04 $51.89 $52.21 $51.89 $52.02 $51.65 34,915
2023-12-01 $51.51 $52.19 $51.51 $52.18 $51.81 37,701
2023-11-30 $51.27 $51.54 $51.13 $51.53 $51.17 51,831
2023-11-29 $51.31 $51.40 $51.17 $51.25 $50.89 62,704
2023-11-28 $51.05 $51.34 $51.05 $51.18 $50.82 45,908
2023-11-27 $51.04 $51.04 $50.87 $50.94 $50.58 31,485
2023-11-24 $50.96 $51.19 $50.95 $51.11 $50.75 30,074
2023-11-22 $50.76 $50.87 $50.72 $50.87 $50.51 218,718
2023-11-21 $50.89 $50.89 $50.71 $50.79 $50.43 170,909
2023-11-20 $50.63 $50.94 $50.53 $50.84 $50.48 112,604
2023-11-17 $50.62 $50.68 $50.48 $50.68 $50.32 89,597
2023-11-16 $50.19 $50.33 $50.09 $50.25 $49.89 45,364
2023-11-15 $50.09 $50.34 $50.09 $50.13 $49.78 60,847
2023-11-14 $49.70 $50.26 $49.70 $50.20 $49.84 146,843
2023-11-13 $48.87 $49.06 $48.72 $48.91 $48.56 74,607
2023-11-10 $48.93 $49.23 $48.56 $49.01 $48.66 84,874
2023-11-09 $49.24 $49.28 $48.73 $48.75 $48.41 63,441
2023-11-08 $49.17 $49.17 $48.86 $48.99 $48.64 102,615
2023-11-07 $49.33 $49.36 $49.19 $49.21 $48.86 78,046
2023-11-06 $49.85 $49.90 $49.53 $49.57 $49.22 44,291
2023-11-03 $49.87 $50.12 $49.87 $49.93 $49.93 40,760
2023-11-02 $48.77 $49.38 $48.77 $49.30 $49.30 87,443
2023-11-01 $47.92 $48.36 $47.86 $48.32 $48.32 127,785
2023-10-31 $47.61 $47.90 $47.54 $47.87 $47.87 73,955
2023-10-30 $47.32 $47.57 $47.23 $47.53 $47.53 99,117
2023-10-27 $47.33 $47.39 $46.80 $46.92 $46.92 293,740
2023-10-26 $47.24 $47.50 $47.21 $47.24 $47.24 136,404
2023-10-25 $47.42 $47.68 $47.27 $47.39 $47.39 95,105
2023-10-24 $47.51 $47.74 $47.46 $47.59 $47.59 368,235
2023-10-23 $47.01 $47.51 $46.97 $47.21 $47.21 55,721
2023-10-20 $47.48 $47.70 $47.34 $47.36 $47.36 61,486
2023-10-19 $47.91 $48.21 $47.61 $47.63 $47.63 177,503
2023-10-18 $48.28 $48.28 $47.74 $47.79 $47.79 84,390
2023-10-17 $48.16 $48.65 $48.16 $48.43 $48.43 74,839
2023-10-16 $48.20 $48.58 $48.09 $48.50 $48.50 56,366
2023-10-13 $48.27 $48.45 $48.01 $48.15 $48.15 123,143
2023-10-12 $48.66 $48.66 $47.83 $48.07 $48.07 97,562
2023-10-11 $48.63 $48.75 $48.44 $48.73 $48.73 51,831
2023-10-10 $48.11 $48.52 $48.07 $48.45 $48.45 67,979
2023-10-09 $47.26 $47.90 $47.26 $47.90 $47.90 62,589
2023-10-06 $46.86 $47.56 $46.42 $47.48 $47.48 46,551
2023-10-05 $47.07 $47.26 $46.82 $47.18 $47.18 177,455
2023-10-04 $47.08 $47.20 $46.50 $46.99 $46.99 86,899
2023-10-03 $46.91 $47.08 $46.70 $46.97 $46.97 83,599
2023-10-02 $48.15 $48.15 $47.12 $47.29 $47.29 97,531
2023-09-29 $48.91 $48.95 $48.35 $48.43 $48.43 73,494
2023-09-28 $48.63 $48.69 $48.41 $48.58 $48.58 88,807
2023-09-27 $49.02 $49.02 $48.28 $48.60 $48.60 529,021
2023-09-26 $49.43 $49.43 $48.89 $48.91 $48.91 57,134
2023-09-25 $49.63 $49.78 $49.48 $49.76 $49.76 46,943
2023-09-22 $50.05 $50.21 $49.87 $49.89 $49.89 588,281
2023-09-21 $50.45 $50.45 $49.96 $49.96 $49.96 94,039
2023-09-20 $50.97 $51.29 $50.79 $50.85 $50.85 34,635
2023-09-19 $50.96 $50.98 $50.63 $50.69 $50.69 64,575
2023-09-18 $51.06 $51.10 $50.78 $50.96 $50.96 92,806
2023-09-15 $51.19 $51.28 $51.05 $51.07 $51.07 62,481
2023-09-14 $51.15 $51.60 $51.15 $51.57 $51.25 70,672
2023-09-13 $50.68 $50.87 $50.56 $50.79 $50.47 34,748
2023-09-12 $50.51 $50.78 $50.49 $50.68 $50.37 56,034
2023-09-11 $50.50 $50.71 $50.46 $50.60 $50.29 68,419
2023-09-08 $50.16 $50.32 $50.09 $50.17 $49.86 40,696
2023-09-07 $50.21 $50.34 $50.07 $50.12 $49.81 61,447
2023-09-06 $50.15 $50.15 $49.82 $49.90 $49.59 69,681
2023-09-05 $50.72 $50.72 $50.21 $50.21 $49.89 58,428
2023-09-01 $51.29 $51.29 $50.82 $50.95 $50.63 43,598
2023-08-31 $51.42 $51.42 $51.05 $51.05 $50.73 38,075
2023-08-30 $51.32 $51.54 $51.22 $51.31 $50.99 68,784
2023-08-29 $50.71 $51.31 $50.71 $51.31 $50.99 36,057
2023-08-28 $50.60 $50.80 $50.59 $50.72 $50.40 86,371
2023-08-25 $50.36 $50.59 $50.17 $50.48 $50.17 64,409
2023-08-24 $50.49 $50.78 $50.22 $50.23 $49.92 42,181
2023-08-23 $50.42 $50.65 $50.42 $50.61 $50.29 29,739
2023-08-22 $50.35 $50.36 $50.19 $50.23 $49.92 74,365
2023-08-21 $50.40 $50.40 $50.08 $50.28 $49.97 32,100
2023-08-18 $50.08 $50.47 $50.08 $50.36 $50.05 40,369
2023-08-17 $50.61 $50.65 $50.22 $50.25 $49.94 95,401
2023-08-16 $50.71 $50.87 $50.47 $50.47 $50.16 50,107
2023-08-15 $51.07 $51.07 $50.68 $50.69 $50.37 41,455
2023-08-14 $51.28 $51.36 $51.08 $51.25 $50.93 29,851
2023-08-11 $51.37 $51.60 $51.37 $51.50 $51.18 22,626
2023-08-10 $51.75 $52.04 $51.46 $51.50 $51.18 46,840
2023-08-09 $51.27 $51.52 $51.27 $51.44 $51.12 36,109
2023-08-08 $50.96 $51.25 $50.89 $51.22 $50.90 46,115
2023-08-07 $51.30 $51.41 $51.25 $51.36 $51.04 29,469
2023-08-04 $51.44 $51.66 $51.13 $51.16 $50.84 38,168
2023-08-03 $51.44 $51.51 $51.20 $51.27 $50.95 41,806
2023-08-02 $51.90 $51.97 $51.58 $51.68 $51.36 67,143
2023-08-01 $52.52 $52.66 $52.30 $52.30 $51.97 136,935
2023-07-31 $52.92 $53.09 $52.79 $52.94 $52.61 50,864
2023-07-28 $53.13 $53.19 $52.82 $52.90 $52.57 57,184
2023-07-27 $53.34 $53.38 $52.75 $52.79 $52.46 85,135
2023-07-26 $52.83 $53.18 $52.83 $53.14 $52.81 62,070
2023-07-25 $52.88 $53.01 $52.85 $52.92 $52.59 163,405
2023-07-24 $53.01 $53.20 $52.97 $53.08 $52.75 34,292
2023-07-21 $52.80 $53.01 $52.71 $52.97 $52.64 30,126
2023-07-20 $52.55 $52.78 $52.55 $52.75 $52.42 69,396
2023-07-19 $52.34 $52.64 $52.20 $52.58 $52.25 57,478
2023-07-18 $52.03 $52.37 $51.94 $52.15 $51.82 111,645
2023-07-17 $52.49 $52.49 $52.16 $52.16 $51.84 25,939
2023-07-14 $52.86 $52.86 $52.56 $52.56 $52.23 65,591
2023-07-13 $52.86 $53.02 $52.80 $53.02 $52.69 38,598
2023-07-12 $52.42 $52.68 $52.30 $52.57 $52.24 32,868
2023-07-11 $51.70 $51.93 $51.55 $51.93 $51.61 44,407
2023-07-10 $51.62 $51.73 $51.52 $51.60 $51.28 47,198
2023-07-07 $51.54 $51.94 $51.52 $51.67 $51.35 33,442
2023-07-06 $51.77 $51.77 $51.40 $51.61 $51.29 34,907
2023-07-05 $52.27 $52.36 $51.99 $52.25 $51.92 110,948
2023-07-03 $52.31 $52.63 $52.31 $52.58 $52.25 23,829
2023-06-30 $52.20 $52.40 $52.13 $52.37 $52.04 54,434
2023-06-29 $51.62 $51.92 $51.62 $51.89 $51.57 47,203
2023-06-28 $51.84 $51.88 $51.65 $51.88 $51.56 123,721
2023-06-27 $51.58 $51.88 $51.58 $51.84 $51.52 60,150
2023-06-26 $51.13 $51.53 $51.13 $51.50 $51.18 60,192
2023-06-23 $51.27 $51.41 $51.01 $51.01 $51.01 67,154
2023-06-22 $51.68 $51.70 $51.50 $51.64 $51.64 49,941
2023-06-21 $51.52 $51.98 $51.41 $51.89 $51.89 65,956
2023-06-20 $51.86 $51.92 $51.59 $51.59 $51.59 43,711
2023-06-16 $52.24 $52.36 $52.10 $52.11 $52.11 58,182
2023-06-15 $52.19 $52.71 $52.12 $52.60 $52.60 50,366
2023-06-14 $52.14 $52.44 $51.97 $52.10 $52.10 146,572
2023-06-13 $51.90 $51.96 $51.77 $51.82 $51.82 102,326
2023-06-12 $51.68 $51.71 $51.48 $51.67 $51.67 36,010
2023-06-09 $51.87 $51.87 $51.60 $51.67 $51.67 58,101
2023-06-08 $51.75 $51.88 $51.54 $51.85 $51.85 62,278
2023-06-07 $51.35 $51.72 $51.35 $51.70 $51.70 72,038
2023-06-06 $51.36 $51.49 $51.28 $51.43 $51.43 37,415
2023-06-05 $51.48 $51.69 $51.31 $51.36 $51.36 51,139
2023-06-02 $51.17 $51.51 $51.10 $51.43 $51.43 50,683
2023-06-01 $50.77 $51.18 $50.73 $51.10 $51.10 125,959
2023-05-31 $50.52 $50.69 $50.29 $50.66 $50.66 67,635
2023-05-30 $50.81 $50.98 $50.61 $50.70 $50.70 78,726
2023-05-26 $50.64 $50.82 $50.53 $50.74 $50.74 55,883
2023-05-25 $50.68 $50.68 $50.24 $50.42 $50.42 53,167
2023-05-24 $51.31 $51.31 $50.91 $50.94 $50.94 74,837
2023-05-23 $51.94 $51.97 $51.60 $51.61 $51.61 44,749
2023-05-22 $52.35 $52.51 $52.12 $52.26 $52.26 76,416
2023-05-19 $52.28 $52.38 $52.16 $52.16 $52.16 21,879
2023-05-18 $52.24 $52.24 $51.82 $52.22 $52.22 70,694
2023-05-17 $52.70 $52.88 $52.37 $52.57 $52.57 74,472
2023-05-16 $53.09 $53.12 $52.46 $52.46 $52.46 27,711
2023-05-15 $53.25 $53.25 $52.91 $53.13 $53.13 31,765
2023-05-12 $53.20 $53.32 $52.97 $53.15 $53.15 48,946
2023-05-11 $53.11 $53.18 $52.91 $53.10 $53.10 25,469
2023-05-10 $53.37 $53.46 $52.99 $53.35 $53.35 33,129
2023-05-09 $53.12 $53.27 $52.99 $53.18 $53.18 34,973
2023-05-08 $53.48 $53.57 $53.24 $53.28 $53.28 25,397
2023-05-05 $53.11 $53.47 $52.98 $53.40 $53.40 76,671
2023-05-04 $52.64 $52.94 $52.59 $52.78 $52.78 30,696
2023-05-03 $52.76 $53.08 $52.63 $52.69 $52.69 77,570
2023-05-02 $52.97 $52.97 $52.39 $52.66 $52.66 82,490
2023-05-01 $53.38 $53.60 $53.33 $53.37 $53.37 325,678
2023-04-28 $52.86 $53.40 $52.86 $53.34 $53.34 114,918
2023-04-27 $52.58 $53.13 $52.58 $53.11 $53.11 66,229
2023-04-26 $52.83 $52.83 $52.36 $52.39 $52.39 97,731
2023-04-25 $53.07 $53.08 $52.70 $52.75 $52.75 148,794
2023-04-24 $53.20 $53.30 $53.17 $53.24 $53.24 63,904
2023-04-21 $53.10 $53.22 $52.96 $53.17 $53.17 99,977
2023-04-20 $53.06 $53.13 $52.84 $52.97 $52.97 72,220
2023-04-19 $53.06 $53.34 $53.06 $53.24 $53.24 91,982
2023-04-18 $53.32 $53.36 $53.13 $53.21 $53.21 67,286
2023-04-17 $53.02 $53.17 $52.87 $53.15 $53.15 80,196
2023-04-14 $53.25 $53.32 $52.82 $53.03 $53.03 138,588
2023-04-13 $53.20 $53.50 $53.13 $53.44 $53.44 123,303
2023-04-12 $53.38 $53.46 $53.09 $53.15 $53.15 141,983
2023-04-11 $52.86 $53.07 $52.79 $52.94 $52.94 38,947
2023-04-10 $52.44 $52.76 $52.37 $52.76 $52.76 88,456
2023-04-06 $52.64 $52.85 $52.61 $52.81 $52.81 46,225
2023-04-05 $52.33 $52.68 $52.33 $52.54 $52.54 37,225
2023-04-04 $52.24 $52.29 $52.12 $52.27 $52.27 102,778
2023-04-03 $51.99 $52.18 $51.96 $52.12 $52.12 140,734
2023-03-31 $51.74 $51.97 $51.67 $51.95 $51.95 35,089
2023-03-30 $51.69 $51.69 $51.47 $51.65 $51.65 34,323
2023-03-29 $51.12 $51.28 $51.07 $51.28 $51.28 58,397
2023-03-28 $50.53 $50.86 $50.44 $50.67 $50.67 49,835
2023-03-27 $50.59 $50.68 $50.42 $50.59 $50.59 207,579
2023-03-24 $49.55 $50.25 $49.46 $50.23 $50.23 91,477
2023-03-23 $50.30 $50.54 $49.69 $49.86 $49.86 182,575
2023-03-22 $50.59 $50.89 $49.99 $50.03 $50.03 82,509
2023-03-21 $51.02 $51.02 $50.35 $50.58 $50.58 98,309
2023-03-20 $50.42 $50.75 $50.42 $50.60 $50.60 59,813
2023-03-17 $50.32 $50.42 $49.97 $50.12 $50.12 115,545
2023-03-16 $50.10 $50.78 $50.04 $50.78 $50.64 45,152
2023-03-15 $49.70 $50.30 $49.69 $50.24 $50.11 111,531
2023-03-14 $50.65 $50.82 $50.20 $50.59 $50.45 83,770
2023-03-13 $49.73 $50.62 $49.73 $50.10 $49.97 111,908
2023-03-10 $50.26 $50.48 $49.73 $49.81 $49.68 39,934
2023-03-09 $50.73 $50.90 $50.13 $50.16 $50.03 52,485
2023-03-08 $50.45 $50.70 $50.36 $50.62 $50.48 184,064
2023-03-07 $51.07 $51.07 $50.20 $50.33 $50.20 77,210
2023-03-06 $51.21 $51.37 $51.04 $51.16 $51.02 44,957
2023-03-03 $50.85 $51.25 $50.82 $51.23 $51.09 30,790
2023-03-02 $50.11 $50.67 $50.11 $50.67 $50.53 66,058
2023-03-01 $50.40 $50.51 $50.14 $50.34 $50.21 53,480
2023-02-28 $50.90 $50.90 $50.47 $50.47 $50.47 64,952
2023-02-27 $51.15 $51.31 $50.90 $51.02 $51.02 65,428
2023-02-24 $50.54 $50.73 $50.44 $50.70 $50.70 103,034
2023-02-23 $51.27 $51.27 $50.83 $51.11 $51.11 80,811
2023-02-22 $51.21 $51.40 $50.98 $51.06 $51.06 39,982
2023-02-21 $51.70 $51.77 $51.26 $51.29 $51.29 117,772
2023-02-17 $51.71 $52.09 $51.63 $52.03 $52.03 62,797
2023-02-16 $51.72 $52.16 $51.57 $51.90 $51.90 57,118
2023-02-15 $51.76 $52.21 $51.74 $52.21 $52.21 125,842
2023-02-14 $52.17 $52.54 $51.87 $52.29 $52.29 65,725
2023-02-13 $52.01 $52.41 $52.01 $52.38 $52.38 66,808
2023-02-10 $51.60 $52.05 $51.58 $52.04 $52.04 45,626
2023-02-09 $52.44 $52.44 $51.57 $51.66 $51.66 38,766
2023-02-08 $52.19 $52.26 $51.93 $52.03 $52.03 77,551
2023-02-07 $52.11 $52.44 $51.81 $52.37 $52.37 81,771
2023-02-06 $52.28 $52.37 $52.07 $52.36 $52.36 74,357
2023-02-03 $52.94 $52.99 $52.53 $52.65 $52.65 140,378
2023-02-02 $53.51 $53.64 $53.15 $53.48 $53.48 82,215
2023-02-01 $52.81 $53.51 $52.50 $53.25 $53.25 211,620
2023-01-31 $52.50 $53.00 $52.40 $53.00 $53.00 116,480
2023-01-30 $52.58 $52.94 $52.50 $52.55 $52.55 158,943
2023-01-27 $52.72 $52.94 $52.55 $52.84 $52.84 118,585
2023-01-26 $52.98 $52.98 $52.57 $52.94 $52.94 105,659
2023-01-25 $52.76 $52.97 $52.52 $52.97 $52.97 101,088
2023-01-24 $52.87 $53.35 $52.61 $53.01 $53.01 166,214
2023-01-23 $52.87 $53.24 $52.71 $53.00 $53.00 122,801
2023-01-20 $52.46 $53.00 $52.23 $53.00 $53.00 93,479
2023-01-19 $52.46 $52.58 $52.27 $52.47 $52.47 90,931
2023-01-18 $53.50 $53.50 $52.53 $52.54 $52.54 79,537
2023-01-17 $53.26 $53.46 $53.15 $53.22 $53.22 89,364
2023-01-13 $52.74 $53.23 $52.68 $53.15 $53.15 72,816
2023-01-12 $52.86 $53.14 $52.43 $53.01 $53.01 143,850
2023-01-11 $52.40 $52.58 $52.22 $52.58 $52.58 44,922
2023-01-10 $52.07 $52.21 $51.85 $52.19 $52.19 53,932
2023-01-09 $52.26 $52.51 $52.09 $52.12 $52.12 88,031
2023-01-06 $51.25 $52.11 $51.01 $52.01 $52.01 162,533
2023-01-05 $51.07 $51.09 $50.68 $50.83 $50.83 124,864
2023-01-04 $51.18 $51.53 $50.98 $51.32 $51.32 118,210
2023-01-03 $50.67 $50.91 $50.30 $50.64 $50.64 183,305
2022-12-30 $50.58 $50.73 $50.18 $50.41 $50.41 160,126
2022-12-29 $50.57 $50.94 $50.49 $50.84 $50.84 302,405
2022-12-28 $50.82 $50.94 $50.14 $50.14 $50.14 275,960
2022-12-27 $50.74 $50.81 $50.46 $50.76 $50.76 789,651
2022-12-23 $50.18 $50.61 $50.17 $50.59 $50.59 199,324
2022-12-22 $50.31 $50.50 $49.70 $50.24 $50.24 413,866
2022-12-21 $50.26 $50.66 $50.26 $50.52 $50.52 601,403
2022-12-20 $49.87 $50.10 $49.71 $49.94 $49.94 344,005
2022-12-19 $50.26 $50.36 $49.69 $49.87 $49.87 196,629
2022-12-16 $50.29 $50.39 $49.93 $50.17 $50.17 194,830
2022-12-15 $51.53 $51.61 $50.86 $50.99 $50.75 119,024
2022-12-14 $52.33 $52.63 $51.78 $52.04 $52.04 455,189
2022-12-13 $53.05 $53.07 $52.11 $52.35 $52.35 257,905
2022-12-12 $51.47 $51.82 $51.35 $51.81 $51.81 168,460
2022-12-09 $51.45 $51.79 $51.36 $51.38 $51.38 289,567
2022-12-08 $51.55 $51.73 $51.42 $51.56 $51.56 2,717,750
2022-12-07 $51.46 $51.76 $51.40 $51.44 $51.44 63,250
2022-12-06 $51.68 $51.70 $51.18 $51.39 $51.39 92,533
2022-12-05 $52.20 $52.22 $51.55 $51.64 $51.64 151,196
2022-12-02 $52.11 $52.55 $52.04 $52.49 $52.49 80,503
2022-12-01 $52.78 $52.93 $52.43 $52.52 $52.52 76,724
2022-11-30 $51.68 $52.48 $51.35 $52.48 $52.48 75,732
2022-11-29 $51.47 $51.57 $51.28 $51.41 $51.41 114,230
2022-11-28 $51.84 $52.06 $51.45 $51.54 $51.54 122,602
2022-11-25 $52.08 $52.27 $52.08 $52.14 $52.14 21,103
2022-11-23 $51.42 $51.90 $51.42 $51.87 $51.87 90,938
2022-11-22 $51.19 $51.50 $51.19 $51.50 $51.50 123,661
2022-11-21 $50.78 $50.98 $50.67 $50.98 $50.98 48,646
2022-11-18 $50.88 $51.07 $50.76 $51.00 $51.00 83,471
2022-11-17 $50.26 $50.65 $50.24 $50.60 $50.60 111,828
2022-11-16 $50.63 $50.95 $50.63 $50.85 $50.85 84,798
2022-11-15 $51.05 $51.11 $50.24 $50.69 $50.69 191,579
2022-11-14 $50.77 $51.01 $50.50 $50.50 $50.50 135,339
2022-11-11 $50.98 $51.16 $50.78 $51.14 $51.14 52,776
2022-11-10 $50.32 $50.91 $50.08 $50.91 $50.91 108,311
2022-11-09 $49.01 $49.26 $48.68 $48.71 $48.71 89,481
2022-11-08 $49.01 $49.54 $48.92 $49.29 $49.29 100,796
2022-11-07 $48.97 $48.97 $48.57 $48.85 $48.85 59,076
2022-11-04 $48.65 $48.92 $48.22 $48.76 $48.76 189,978
2022-11-03 $47.37 $48.03 $47.37 $47.85 $47.85 140,736
2022-11-02 $48.51 $49.14 $47.91 $47.91 $47.91 105,910
2022-11-01 $49.01 $49.01 $48.31 $48.48 $48.48 91,608
2022-10-31 $48.21 $48.44 $48.11 $48.32 $48.32 107,996
2022-10-28 $47.94 $48.61 $47.94 $48.61 $48.61 119,502
2022-10-27 $48.01 $48.50 $47.85 $47.85 $47.85 114,514
2022-10-26 $47.53 $48.07 $47.53 $47.81 $47.81 251,215
2022-10-25 $46.67 $47.36 $46.67 $47.31 $47.31 205,635
2022-10-24 $46.26 $46.62 $46.10 $46.43 $46.43 103,799
2022-10-21 $45.41 $46.34 $45.32 $46.24 $46.24 121,460
2022-10-20 $46.25 $46.48 $45.62 $45.75 $45.75 129,299
2022-10-19 $46.21 $46.44 $45.95 $46.17 $46.17 85,502
2022-10-18 $46.70 $46.80 $46.18 $46.52 $46.52 198,739
2022-10-17 $45.68 $46.21 $45.67 $46.02 $46.02 235,451
2022-10-14 $45.81 $45.96 $44.75 $44.83 $44.83 150,160
2022-10-13 $43.81 $45.68 $43.81 $45.53 $45.53 300,273
2022-10-12 $44.96 $44.97 $44.53 $44.53 $44.53 322,040
2022-10-11 $45.20 $45.55 $44.92 $45.07 $45.07 141,184
2022-10-10 $45.60 $45.67 $45.22 $45.33 $45.33 99,481
2022-10-07 $46.07 $46.26 $45.35 $45.56 $45.56 152,987
2022-10-06 $47.08 $47.13 $46.22 $46.31 $46.31 200,868
2022-10-05 $47.49 $47.69 $46.98 $47.46 $47.46 129,722
2022-10-04 $47.71 $48.21 $47.66 $48.21 $48.21 275,899
2022-10-03 $46.35 $47.19 $46.24 $46.97 $46.97 217,140
2022-09-30 $46.17 $46.35 $45.64 $45.67 $45.67 142,014
2022-09-29 $46.64 $46.68 $46.00 $46.25 $46.25 156,694
2022-09-28 $46.49 $47.29 $46.29 $47.16 $47.16 97,379
2022-09-27 $46.97 $47.10 $46.12 $46.25 $46.25 257,064
2022-09-26 $47.37 $47.45 $46.55 $46.79 $46.79 123,065
2022-09-23 $48.32 $48.32 $47.39 $47.76 $47.76 208,305
2022-09-22 $49.32 $49.35 $48.99 $49.08 $49.08 205,718
2022-09-21 $50.07 $50.15 $49.24 $49.30 $49.30 45,595
2022-09-20 $50.24 $50.24 $49.71 $49.98 $49.98 108,600
2022-09-19 $50.02 $50.80 $50.02 $50.77 $50.77 154,557
2022-09-16 $50.32 $50.65 $50.21 $50.48 $50.48 817,987
2022-09-15 $51.50 $51.68 $51.08 $51.14 $50.85 137,951
2022-09-14 $51.84 $51.98 $51.57 $51.75 $51.75 72,628
2022-09-13 $52.48 $52.78 $51.64 $51.77 $51.77 94,347
2022-09-12 $53.18 $53.47 $53.12 $53.33 $53.33 115,371
2022-09-09 $52.40 $52.73 $52.19 $52.67 $52.67 93,009
2022-09-08 $51.44 $51.99 $51.40 $51.88 $51.88 57,645
2022-09-07 $50.92 $51.87 $50.92 $51.82 $51.82 213,464
2022-09-06 $51.27 $51.37 $50.83 $50.90 $50.90 231,329
2022-09-02 $51.99 $52.17 $51.05 $51.25 $51.25 131,475
2022-09-01 $51.36 $51.68 $51.19 $51.68 $51.68 82,335
2022-08-31 $52.03 $52.15 $51.67 $51.72 $51.72 87,598
2022-08-30 $52.93 $52.93 $52.03 $52.12 $52.12 84,451
2022-08-29 $52.65 $53.09 $52.63 $52.83 $52.83 70,438
2022-08-26 $54.01 $54.02 $52.85 $52.89 $52.89 73,086
2022-08-25 $53.72 $54.08 $53.61 $54.07 $54.07 84,246
2022-08-24 $53.36 $53.69 $53.36 $53.59 $53.59 107,513
2022-08-23 $53.58 $53.80 $53.40 $53.48 $53.48 90,388
2022-08-22 $53.72 $53.81 $53.43 $53.55 $53.55 38,743
2022-08-19 $54.23 $54.36 $54.10 $54.20 $54.20 64,357
2022-08-18 $54.75 $54.75 $54.43 $54.57 $54.57 99,968
2022-08-17 $54.67 $55.03 $54.63 $54.83 $54.83 36,593
2022-08-16 $54.82 $55.28 $54.82 $55.20 $55.20 219,339
2022-08-15 $54.58 $54.98 $54.58 $54.97 $54.97 63,985
2022-08-12 $54.65 $55.01 $54.54 $54.99 $54.99 86,553
2022-08-11 $54.99 $55.05 $54.47 $54.52 $54.52 285,179
2022-08-10 $54.60 $54.67 $54.43 $54.65 $54.65 103,526
2022-08-09 $53.82 $53.99 $53.77 $53.83 $53.83 142,929
2022-08-08 $54.08 $54.22 $53.78 $53.81 $53.81 47,657
2022-08-05 $53.39 $53.78 $53.36 $53.78 $53.78 70,572
2022-08-04 $53.67 $53.96 $53.67 $53.81 $53.81 99,122
2022-08-03 $53.51 $53.72 $53.20 $53.68 $53.68 128,419
2022-08-02 $53.71 $53.87 $53.36 $53.40 $53.40 170,341
2022-08-01 $53.65 $53.82 $53.53 $53.75 $53.75 102,001
2022-07-29 $53.33 $53.89 $53.33 $53.81 $53.81 67,384
2022-07-28 $52.87 $53.39 $52.68 $53.32 $53.32 92,767
2022-07-27 $52.48 $53.01 $52.29 $52.92 $52.92 695,200
2022-07-26 $52.13 $52.23 $51.98 $52.03 $52.03 228,310
2022-07-25 $52.10 $52.38 $52.02 $52.38 $52.38 93,882
2022-07-22 $52.02 $52.23 $51.58 $51.82 $51.82 1,332,794
2022-07-21 $51.42 $51.85 $51.23 $51.85 $51.85 539,944
2022-07-20 $52.11 $52.11 $51.65 $51.76 $51.76 87,001
2022-07-19 $51.85 $52.24 $51.75 $52.19 $52.19 143,677
2022-07-18 $51.66 $51.67 $51.15 $51.24 $51.24 170,757
2022-07-15 $51.20 $51.33 $50.94 $51.27 $51.27 158,595
2022-07-14 $50.21 $50.80 $50.09 $50.75 $50.75 153,188
2022-07-13 $50.61 $51.38 $50.61 $51.10 $51.10 121,691
2022-07-12 $51.21 $51.50 $50.95 $51.08 $51.08 65,560
2022-07-11 $51.29 $51.53 $51.19 $51.31 $51.31 51,729
2022-07-08 $51.61 $51.78 $51.33 $51.69 $51.69 95,643
2022-07-07 $51.64 $51.77 $51.52 $51.75 $51.75 44,317
2022-07-06 $51.41 $51.67 $51.14 $51.47 $51.47 106,912
2022-07-05 $51.42 $51.49 $50.76 $51.45 $51.45 119,020
2022-07-01 $51.54 $52.52 $51.53 $52.42 $52.42 148,279
2022-06-30 $51.11 $51.81 $50.99 $51.68 $51.68 101,134
2022-06-29 $51.80 $51.96 $51.52 $51.74 $51.74 112,790
2022-06-28 $52.40 $52.65 $51.73 $51.77 $51.77 138,368
2022-06-27 $52.05 $52.28 $51.89 $52.09 $52.09 123,245
2022-06-24 $51.57 $52.18 $51.51 $52.18 $52.18 161,596
2022-06-23 $51.10 $51.33 $50.81 $51.27 $51.27 141,035
2022-06-22 $50.23 $51.23 $50.22 $50.85 $50.85 155,082
2022-06-21 $50.50 $50.85 $50.48 $50.69 $50.69 1,426,632
2022-06-17 $49.97 $50.21 $49.48 $49.94 $49.94 370,897
2022-06-16 $50.62 $50.69 $50.23 $50.44 $49.98 302,749
2022-06-15 $51.45 $52.07 $50.97 $51.60 $51.13 267,803
2022-06-14 $51.78 $51.84 $50.64 $51.00 $50.53 798,049
2022-06-13 $52.43 $52.50 $51.64 $51.79 $51.32 145,008
2022-06-10 $53.56 $53.80 $53.26 $53.45 $52.96 394,319
2022-06-09 $55.03 $55.31 $54.30 $54.33 $53.83 2,821,435
2022-06-08 $55.67 $55.82 $55.18 $55.31 $54.80 33,778
2022-06-07 $55.37 $56.11 $55.37 $56.11 $55.60 45,118
2022-06-06 $56.17 $56.21 $55.77 $55.85 $55.34 43,520
2022-06-03 $55.75 $55.91 $55.60 $55.62 $55.11 25,154
2022-06-02 $55.61 $56.22 $55.23 $56.20 $55.69 93,609
2022-06-01 $55.84 $55.84 $55.14 $55.44 $54.93 227,943
2022-05-31 $55.75 $56.00 $55.57 $55.66 $55.15 135,609
2022-05-27 $55.78 $56.17 $55.76 $56.16 $55.65 66,637
2022-05-26 $55.55 $55.82 $55.55 $55.69 $55.18 73,499
2022-05-25 $55.04 $55.51 $55.00 $55.34 $54.83 49,357
2022-05-24 $54.67 $55.26 $54.43 $55.16 $54.65 34,534
2022-05-23 $54.82 $55.18 $54.64 $55.03 $54.53 85,805
2022-05-20 $54.46 $54.46 $53.74 $54.28 $53.78 39,308
2022-05-19 $53.71 $54.25 $53.56 $53.92 $53.43 135,306
2022-05-18 $54.44 $54.52 $53.68 $53.81 $53.32 51,641
2022-05-17 $54.52 $54.69 $54.21 $54.66 $54.16 81,545
2022-05-16 $53.56 $54.15 $53.56 $53.88 $53.39 38,709
2022-05-13 $53.12 $53.70 $53.06 $53.60 $53.11 105,286
2022-05-12 $52.49 $52.74 $52.07 $52.55 $52.07 77,838
2022-05-11 $52.84 $53.57 $52.60 $52.67 $52.19 46,662
2022-05-10 $53.59 $53.66 $52.39 $52.79 $52.31 126,504
2022-05-09 $53.64 $53.67 $52.87 $53.02 $52.53 52,019
2022-05-06 $54.12 $54.40 $53.87 $54.32 $53.82 56,916
2022-05-05 $55.15 $55.25 $54.16 $54.49 $53.99 72,020
2022-05-04 $54.58 $55.80 $54.46 $55.72 $55.21 45,122
2022-05-03 $54.28 $54.71 $54.22 $54.51 $54.01 32,829
2022-05-02 $54.34 $54.51 $53.42 $54.05 $53.55 48,992
2022-04-29 $55.76 $55.76 $54.31 $54.40 $53.90 77,625
2022-04-28 $55.42 $55.95 $55.13 $55.77 $55.26 69,889
2022-04-27 $55.36 $55.81 $55.15 $55.39 $54.88 86,123
2022-04-26 $55.84 $56.11 $55.30 $55.31 $54.80 149,323
2022-04-25 $56.04 $56.31 $55.47 $56.20 $55.69 46,244
2022-04-22 $57.31 $57.31 $56.24 $56.32 $55.80 58,883
2022-04-21 $58.39 $58.48 $57.51 $57.54 $57.01 400,184
2022-04-20 $58.03 $58.23 $57.95 $58.05 $57.52 60,509
2022-04-19 $57.06 $57.64 $57.06 $57.58 $57.05 116,578
2022-04-18 $57.33 $57.55 $57.04 $57.19 $56.67 113,646
2022-04-14 $57.64 $57.80 $57.47 $57.52 $56.99 46,725
2022-04-13 $57.18 $57.63 $57.18 $57.60 $57.07 41,326
2022-04-12 $57.50 $57.60 $57.04 $57.12 $56.60 164,257
2022-04-11 $57.60 $57.66 $57.26 $57.28 $56.76 81,336
2022-04-08 $57.51 $57.80 $57.34 $57.69 $57.16 43,805
2022-04-07 $57.46 $57.59 $57.12 $57.45 $56.92 50,204
2022-04-06 $57.23 $57.64 $57.15 $57.55 $57.02 63,110
2022-04-05 $57.64 $58.20 $57.34 $57.47 $56.94 78,059
2022-04-04 $57.51 $57.66 $57.30 $57.64 $57.11 192,259
2022-04-01 $57.64 $57.64 $57.17 $57.56 $57.03 69,380
2022-03-31 $57.85 $58.06 $57.42 $57.42 $56.89 46,603
2022-03-30 $57.85 $58.02 $57.82 $57.96 $57.43 223,617
2022-03-29 $57.83 $57.90 $57.46 $57.88 $57.35 52,891
2022-03-28 $56.96 $57.35 $56.90 $57.35 $56.82 39,276
2022-03-25 $56.73 $57.19 $56.73 $57.18 $56.66 55,998
2022-03-24 $56.45 $56.70 $56.38 $56.69 $56.17 36,551
2022-03-23 $56.30 $56.45 $56.21 $56.21 $55.70 54,344
2022-03-22 $56.62 $56.76 $56.56 $56.72 $56.20 119,250
2022-03-21 $56.44 $56.70 $56.27 $56.45 $55.93 94,685
2022-03-18 $56.14 $56.70 $56.14 $56.62 $56.10 106,343
2022-03-17 $56.04 $56.65 $56.02 $56.54 $55.86 70,557
2022-03-16 $55.96 $56.23 $55.20 $56.23 $55.55 64,753
2022-03-15 $55.21 $55.57 $55.10 $55.56 $54.89 110,896
2022-03-14 $55.43 $55.52 $54.76 $54.88 $54.22 376,398
2022-03-11 $55.78 $55.80 $54.92 $54.96 $54.30 64,998
2022-03-10 $54.82 $55.44 $54.81 $55.32 $54.65 687,471
2022-03-09 $55.49 $55.79 $55.24 $55.42 $54.75 154,114
2022-03-08 $55.10 $55.44 $54.40 $54.45 $53.79 51,722
2022-03-07 $55.41 $55.46 $54.65 $54.83 $54.17 54,853
2022-03-04 $54.75 $55.62 $54.75 $55.62 $54.95 92,471
2022-03-03 $55.58 $55.81 $55.26 $55.49 $54.82 106,567
2022-03-02 $55.06 $55.66 $55.02 $55.52 $54.85 62,124
2022-03-01 $55.27 $55.58 $54.57 $54.89 $54.23 71,580
2022-02-28 $55.29 $55.93 $55.13 $55.66 $54.99 51,878
2022-02-25 $54.89 $55.87 $54.89 $55.87 $55.19 127,960
2022-02-24 $53.17 $54.40 $53.17 $54.39 $53.73 129,886
2022-02-23 $55.48 $55.48 $54.44 $54.50 $53.84 53,304
2022-02-22 $55.36 $55.47 $54.90 $55.15 $54.48 51,879
2022-02-18 $55.81 $55.99 $55.54 $55.63 $54.96 45,228
2022-02-17 $56.00 $56.16 $55.80 $55.89 $55.21 33,428
2022-02-16 $55.95 $56.42 $55.94 $56.26 $55.58 60,492
2022-02-15 $55.96 $56.18 $55.95 $56.17 $55.49 42,406
2022-02-14 $55.63 $55.63 $55.11 $55.42 $54.75 369,912
2022-02-11 $56.21 $56.46 $55.55 $55.74 $55.07 58,925
2022-02-10 $56.33 $57.00 $56.13 $56.27 $55.59 87,004
2022-02-09 $56.83 $57.06 $56.83 $57.03 $56.34 41,215
2022-02-08 $56.00 $56.39 $56.00 $56.27 $55.59 32,306
2022-02-07 $56.03 $56.20 $55.92 $55.99 $55.31 54,597
2022-02-04 $56.05 $56.46 $55.76 $56.15 $55.47 44,633
2022-02-03 $56.64 $56.81 $56.36 $56.43 $55.75 34,279
2022-02-02 $56.44 $56.87 $56.44 $56.83 $56.14 54,756
2022-02-01 $56.22 $56.34 $55.89 $56.26 $55.58 769,547
2022-01-31 $55.36 $56.15 $55.31 $56.15 $55.47 75,198
2022-01-28 $54.61 $55.35 $54.32 $55.35 $54.68 51,050
2022-01-27 $54.93 $55.30 $54.50 $54.68 $54.02 69,574
2022-01-26 $55.75 $55.90 $54.57 $54.74 $54.08 82,996
2022-01-25 $55.09 $55.78 $54.96 $55.43 $54.76 45,872
2022-01-24 $55.31 $55.72 $54.46 $55.66 $54.99 224,020
2022-01-21 $56.39 $56.49 $55.87 $55.88 $55.20 120,287
2022-01-20 $56.75 $57.16 $56.35 $56.35 $55.67 60,857
2022-01-19 $56.64 $56.79 $56.32 $56.50 $55.82 52,716
2022-01-18 $56.55 $56.65 $56.21 $56.43 $55.75 148,606
2022-01-14 $56.94 $57.15 $56.73 $57.10 $56.41 176,236
2022-01-13 $57.32 $57.48 $57.04 $57.12 $56.43 70,578
2022-01-12 $57.03 $57.26 $56.94 $57.15 $56.46 42,438
2022-01-11 $56.70 $56.91 $56.35 $56.90 $56.21 24,747
2022-01-10 $56.73 $56.75 $56.35 $56.66 $55.97 45,130
2022-01-07 $56.72 $57.16 $56.61 $57.03 $56.34 64,448
2022-01-06 $56.88 $57.03 $56.68 $56.83 $56.14 44,388
2022-01-05 $57.48 $57.64 $56.92 $56.93 $56.24 86,851
2022-01-04 $57.35 $57.60 $57.31 $57.35 $56.66 173,133
2022-01-03 $57.39 $57.49 $57.00 $57.36 $56.67 132,612
2021-12-31 $57.21 $57.49 $57.21 $57.35 $56.66 16,232
2021-12-30 $57.32 $57.43 $57.23 $57.27 $56.58 251,034
2021-12-29 $57.21 $57.33 $57.13 $57.23 $56.48 49,902
2021-12-28 $57.00 $57.25 $57.00 $57.06 $56.32 751,274
2021-12-27 $56.67 $56.97 $56.61 $56.97 $56.23 95,623
2021-12-23 $56.54 $56.81 $56.54 $56.70 $55.96 105,670
2021-12-22 $56.06 $56.52 $55.96 $56.49 $55.75 50,723
2021-12-21 $56.03 $56.29 $56.02 $56.14 $55.41 61,361
2021-12-20 $55.69 $55.89 $55.46 $55.80 $55.07 83,674
2021-12-17 $56.34 $56.51 $56.10 $56.11 $55.38 86,806
2021-12-16 $56.93 $57.32 $56.93 $57.06 $55.80 56,526
2021-12-15 $56.49 $56.87 $56.26 $56.87 $55.61 84,559
2021-12-14 $56.16 $56.35 $56.11 $56.21 $54.97 48,644
2021-12-13 $56.44 $56.44 $56.12 $56.24 $55.00 31,993
2021-12-10 $56.46 $56.66 $56.38 $56.57 $55.32 75,701
2021-12-09 $56.66 $56.66 $56.32 $56.40 $55.15 52,306
2021-12-08 $56.98 $57.02 $56.69 $56.84 $55.58 53,199
2021-12-07 $56.92 $57.07 $56.85 $56.98 $55.72 60,853
2021-12-06 $56.16 $56.52 $56.07 $56.37 $55.12 62,237
2021-12-03 $55.90 $55.96 $55.40 $55.76 $54.53 83,506
2021-12-02 $55.06 $55.94 $55.06 $55.69 $54.46 54,584
2021-12-01 $56.02 $56.25 $54.95 $54.97 $53.75 96,498
2021-11-30 $56.31 $56.31 $55.44 $55.46 $54.23 67,140
2021-11-29 $56.66 $56.66 $56.22 $56.42 $55.17 103,426
2021-11-26 $56.45 $56.68 $56.18 $56.29 $55.04 66,722
2021-11-24 $57.09 $57.38 $56.98 $57.32 $56.05 40,740
2021-11-23 $56.99 $57.37 $56.99 $57.30 $56.03 65,666
2021-11-22 $57.14 $57.38 $57.04 $57.04 $55.78 36,862
2021-11-19 $57.26 $57.27 $57.06 $57.15 $55.89 76,785
2021-11-18 $57.56 $57.59 $57.30 $57.55 $56.28 36,459
2021-11-17 $57.63 $57.65 $57.48 $57.59 $56.32 77,893
2021-11-16 $57.93 $58.01 $57.68 $57.68 $56.40 98,098
2021-11-15 $58.04 $58.04 $57.86 $57.91 $56.63 111,328
2021-11-12 $57.86 $57.94 $57.76 $57.88 $56.60 39,802
2021-11-11 $57.87 $57.93 $57.75 $57.75 $56.47 14,860
2021-11-10 $58.21 $58.34 $57.88 $57.99 $56.71 55,858
2021-11-09 $58.24 $58.30 $58.04 $58.28 $56.99 54,306
2021-11-08 $58.38 $58.38 $58.01 $58.19 $56.90 84,700
2021-11-05 $58.11 $58.37 $58.11 $58.25 $56.96 53,261
2021-11-04 $58.17 $58.17 $57.85 $58.01 $56.73 373,881
2021-11-03 $57.96 $58.27 $57.87 $58.19 $56.90 28,849
2021-11-02 $58.08 $58.15 $58.02 $58.10 $56.81 88,535
2021-11-01 $57.95 $58.20 $57.93 $58.16 $56.87 96,978
2021-10-29 $57.79 $57.94 $57.61 $57.73 $56.45 64,391
2021-10-28 $57.83 $58.21 $57.83 $58.21 $56.92 30,691
2021-10-27 $58.06 $58.19 $57.79 $57.79 $56.51 48,188
2021-10-26 $58.24 $58.35 $58.10 $58.12 $56.83 61,198
2021-10-25 $58.10 $58.12 $57.92 $57.97 $56.69 49,085
2021-10-22 $58.05 $58.35 $58.05 $58.29 $57.00 37,155
2021-10-21 $58.04 $58.15 $57.92 $58.00 $56.72 26,025
2021-10-20 $57.69 $58.14 $57.68 $58.09 $56.80 105,911
2021-10-19 $57.05 $57.32 $57.05 $57.30 $56.03 308,647
2021-10-18 $56.69 $56.90 $56.57 $56.76 $55.50 35,058
2021-10-15 $56.95 $57.16 $56.92 $56.98 $55.72 35,584
2021-10-14 $56.54 $56.84 $56.54 $56.83 $55.57 42,967
2021-10-13 $55.87 $56.21 $55.70 $56.18 $54.94 40,282
2021-10-12 $55.72 $55.87 $55.65 $55.72 $54.49 36,237
2021-10-11 $56.11 $56.19 $55.62 $55.62 $54.39 30,444
2021-10-08 $56.52 $56.52 $56.20 $56.20 $54.96 38,505
2021-10-07 $56.69 $56.86 $56.54 $56.58 $55.33 117,871
2021-10-06 $55.73 $56.44 $55.62 $56.39 $55.14 78,470
2021-10-05 $56.42 $56.68 $56.30 $56.47 $55.22 73,134
2021-10-04 $56.35 $56.59 $56.11 $56.36 $55.11 90,790
2021-10-01 $56.04 $56.52 $55.85 $56.33 $55.08 101,975
2021-09-30 $56.26 $56.28 $55.78 $55.78 $54.55 43,277
2021-09-29 $56.13 $56.35 $56.08 $56.12 $54.88 45,217
2021-09-28 $56.45 $56.45 $55.89 $56.04 $54.80 87,456
2021-09-27 $56.99 $57.21 $56.92 $56.95 $55.69 47,702
2021-09-24 $56.97 $57.11 $56.91 $56.99 $55.73 91,018
2021-09-23 $57.41 $57.56 $57.31 $57.31 $56.04 67,576
2021-09-22 $57.04 $57.30 $56.97 $56.99 $55.73 38,661
2021-09-21 $57.05 $57.29 $56.85 $56.86 $55.60 66,407
2021-09-20 $56.50 $56.86 $56.20 $56.62 $55.37 170,911
2021-09-17 $57.70 $57.80 $57.35 $57.37 $56.10 57,286
2021-09-16 $58.22 $58.37 $58.08 $58.21 $56.52 74,139
2021-09-15 $58.14 $58.47 $58.12 $58.36 $56.66 278,575
2021-09-14 $58.92 $58.96 $58.20 $58.20 $56.51 49,755
2021-09-13 $58.98 $59.06 $58.60 $58.83 $57.12 68,035
2021-09-10 $59.05 $59.05 $58.38 $58.38 $56.68 75,037
2021-09-09 $59.41 $59.41 $58.96 $59.03 $57.31 85,841
2021-09-08 $59.21 $59.55 $59.21 $59.41 $57.68 99,464
2021-09-07 $59.62 $59.62 $59.25 $59.30 $57.58 68,489
2021-09-03 $59.64 $59.82 $59.49 $59.68 $57.95 408,775
2021-09-02 $59.43 $59.70 $59.43 $59.70 $57.96 73,808
2021-09-01 $59.08 $59.48 $59.08 $59.36 $57.63 230,335
2021-08-31 $58.84 $58.99 $58.81 $58.94 $57.23 80,887
2021-08-30 $58.73 $58.86 $58.63 $58.81 $57.10 92,802
2021-08-27 $58.33 $58.79 $58.33 $58.71 $57.00 97,168
2021-08-26 $58.40 $58.45 $58.24 $58.24 $56.55 86,161
2021-08-25 $58.53 $58.65 $58.40 $58.57 $56.87 123,415
2021-08-24 $58.67 $58.71 $58.50 $58.59 $56.89 86,767
2021-08-23 $58.64 $58.74 $58.54 $58.65 $56.95 147,422
2021-08-20 $58.05 $58.57 $58.05 $58.54 $56.84 50,627
2021-08-19 $57.91 $58.27 $57.91 $58.17 $56.48 88,721
2021-08-18 $58.43 $58.59 $58.15 $58.20 $56.51 108,926
2021-08-17 $58.22 $58.41 $58.05 $58.37 $56.67 141,381
2021-08-16 $58.39 $58.58 $58.28 $58.55 $56.85 175,962
2021-08-13 $58.37 $58.57 $58.37 $58.57 $56.87 244,824
2021-08-12 $58.35 $58.46 $58.24 $58.28 $56.59 2,956,327
2021-08-11 $58.09 $58.43 $58.09 $58.43 $56.73 134,343
2021-08-10 $57.86 $57.95 $57.83 $57.92 $56.24 65,375
2021-08-09 $57.98 $57.98 $57.77 $57.80 $56.12 36,416
2021-08-06 $58.06 $58.08 $57.95 $57.98 $56.29 102,138
2021-08-05 $58.02 $58.12 $57.96 $58.10 $56.41 40,213
2021-08-04 $58.10 $58.13 $57.79 $57.92 $56.24 26,915
2021-08-03 $58.01 $58.21 $57.91 $58.21 $56.52 72,405
2021-08-02 $58.07 $58.19 $57.85 $57.89 $56.21 174,705
2021-07-30 $57.86 $58.11 $57.80 $57.89 $56.21 41,463
2021-07-29 $58.17 $58.30 $58.07 $58.07 $56.38 69,126
2021-07-28 $58.06 $58.14 $57.85 $58.09 $56.40 75,367
2021-07-27 $57.88 $58.10 $57.76 $58.10 $56.41 66,532
2021-07-26 $57.88 $58.01 $57.84 $57.99 $56.30 63,659
2021-07-23 $57.91 $58.10 $57.78 $58.05 $56.36 99,802
2021-07-22 $57.75 $57.75 $57.49 $57.68 $56.00 48,007
2021-07-21 $57.32 $57.63 $57.32 $57.54 $55.87 75,926
2021-07-20 $56.75 $57.28 $56.75 $57.16 $55.50 86,849
2021-07-19 $57.10 $57.19 $56.42 $56.79 $55.14 88,464
2021-07-16 $58.01 $58.12 $57.82 $57.84 $56.16 89,577
2021-07-15 $57.78 $57.95 $57.78 $57.94 $56.26 414,674
2021-07-14 $58.19 $58.25 $58.07 $58.13 $56.44 115,924
2021-07-13 $58.26 $58.32 $57.99 $58.05 $56.36 46,996
2021-07-12 $58.33 $58.47 $58.27 $58.46 $56.76 80,029
2021-07-09 $58.14 $58.49 $58.14 $58.47 $56.77 35,053
2021-07-08 $57.73 $58.00 $57.67 $57.78 $56.10 43,138
2021-07-07 $58.18 $58.52 $58.18 $58.45 $56.75 51,145
2021-07-06 $58.22 $58.22 $57.71 $58.04 $56.35 39,599
2021-07-02 $57.90 $58.15 $57.82 $58.15 $56.46 69,120
2021-07-01 $57.51 $57.80 $57.51 $57.76 $56.08 112,838
2021-06-30 $57.41 $57.55 $57.33 $57.47 $55.80 90,085
2021-06-29 $57.85 $57.90 $57.64 $57.67 $55.99 53,198
2021-06-28 $57.99 $57.99 $57.77 $57.84 $56.16 95,956
2021-06-25 $57.86 $58.08 $57.82 $58.08 $56.39 71,614
2021-06-24 $57.83 $57.90 $57.66 $57.88 $56.20 96,975
2021-06-23 $58.02 $58.02 $57.60 $57.65 $55.97 1,875,269
2021-06-22 $58.08 $58.28 $57.98 $58.19 $56.50 56,301
2021-06-21 $57.79 $58.25 $57.74 $58.21 $56.52 102,729
2021-06-18 $57.77 $57.81 $57.50 $57.52 $55.85 117,025
2021-06-17 $59.00 $59.11 $58.73 $58.92 $56.82 59,446
2021-06-16 $59.82 $59.92 $59.19 $59.26 $57.15 36,461
2021-06-15 $59.72 $59.78 $59.67 $59.75 $57.62 49,596
2021-06-14 $59.61 $59.73 $59.50 $59.73 $57.60 45,215
2021-06-11 $59.55 $59.58 $59.43 $59.56 $57.44 67,109
2021-06-10 $59.40 $59.62 $59.40 $59.54 $57.42 33,291
2021-06-09 $59.46 $59.49 $59.33 $59.38 $57.27 73,053
2021-06-08 $59.45 $59.45 $59.17 $59.35 $57.24 1,402,286
2021-06-07 $59.40 $59.50 $59.37 $59.45 $57.34 36,379
2021-06-04 $59.17 $59.34 $59.17 $59.31 $57.20 64,590
2021-06-03 $58.79 $59.01 $58.75 $58.95 $56.85 78,059
2021-06-02 $58.93 $59.09 $58.88 $59.00 $56.90 58,624
2021-06-01 $59.09 $59.24 $58.80 $58.81 $56.71 103,634
2021-05-28 $58.77 $58.99 $58.77 $58.88 $56.79 85,482
2021-05-27 $58.67 $58.76 $58.57 $58.63 $56.54 163,268
2021-05-26 $58.55 $58.73 $58.51 $58.59 $56.50 67,461
2021-05-25 $58.64 $58.64 $58.40 $58.43 $56.35 181,065
2021-05-24 $58.64 $58.68 $58.47 $58.58 $56.49 51,534
2021-05-21 $58.48 $58.62 $58.25 $58.39 $56.31 59,928
2021-05-20 $57.97 $58.51 $57.95 $58.43 $56.35 61,860
2021-05-19 $57.59 $57.84 $57.32 $57.74 $55.68 54,054
2021-05-18 $58.49 $58.49 $58.09 $58.17 $56.10 112,842
2021-05-17 $58.65 $58.79 $58.31 $58.34 $56.26 64,694
2021-05-14 $58.53 $58.87 $58.49 $58.78 $56.69 88,657
2021-05-13 $57.65 $58.26 $57.58 $58.13 $56.06 46,694
2021-05-12 $58.32 $58.42 $57.50 $57.67 $55.62 59,543
2021-05-11 $58.65 $58.83 $58.44 $58.66 $56.57 64,353
2021-05-10 $59.34 $59.70 $59.29 $59.29 $57.18 63,325
2021-05-07 $58.80 $59.28 $58.73 $59.22 $57.11 229,757
2021-05-06 $58.33 $58.69 $58.29 $58.69 $56.60 52,955
2021-05-05 $58.26 $58.30 $58.18 $58.25 $56.17 63,126
2021-05-04 $57.93 $58.12 $57.73 $57.99 $55.92 74,884
2021-05-03 $58.19 $58.43 $58.17 $58.27 $56.20 182,429
2021-04-30 $57.91 $57.93 $57.72 $57.88 $55.82 125,818
2021-04-29 $57.81 $57.98 $57.71 $57.98 $55.92 44,823
2021-04-28 $57.52 $57.79 $57.52 $57.70 $55.65 70,561
2021-04-27 $57.71 $57.78 $57.61 $57.66 $55.61 78,149
2021-04-26 $58.00 $58.00 $57.81 $57.87 $55.81 37,660
2021-04-23 $57.68 $58.02 $57.61 $57.91 $55.85 47,377
2021-04-22 $57.72 $57.89 $57.42 $57.54 $55.49 41,078
2021-04-21 $57.17 $57.64 $57.00 $57.58 $55.53 64,081
2021-04-20 $57.23 $57.41 $57.09 $57.24 $55.20 231,745
2021-04-19 $57.83 $57.83 $57.53 $57.68 $55.63 272,251
2021-04-16 $57.74 $57.95 $57.65 $57.92 $55.86 91,295
2021-04-15 $57.28 $57.55 $57.28 $57.53 $55.48 76,669
2021-04-14 $57.07 $57.23 $57.00 $57.08 $55.05 418,846
2021-04-13 $56.89 $57.17 $56.78 $57.17 $55.13 475,097
2021-04-12 $56.97 $57.12 $56.95 $57.07 $55.04 73,371
2021-04-09 $56.88 $57.00 $56.79 $56.99 $54.96 38,637
2021-04-08 $57.05 $57.05 $56.86 $56.93 $54.90 72,747
2021-04-07 $56.95 $56.98 $56.75 $56.87 $54.84 102,020
2021-04-06 $56.94 $57.07 $56.81 $56.99 $54.96 71,708
2021-04-05 $56.92 $57.18 $56.91 $57.13 $55.10 165,764
2021-04-01 $56.22 $56.50 $56.09 $56.50 $54.49 222,009
2021-03-31 $56.09 $56.23 $56.02 $56.13 $54.13 123,937
2021-03-30 $56.12 $56.16 $55.95 $56.04 $54.04 125,861
2021-03-29 $56.16 $56.58 $56.06 $56.46 $54.45 68,193
2021-03-26 $55.91 $56.36 $55.84 $56.34 $54.33 217,710
2021-03-25 $55.46 $55.86 $55.26 $55.78 $53.79 117,670
2021-03-24 $55.36 $55.81 $55.30 $55.49 $53.51 139,189
2021-03-23 $55.56 $55.95 $55.54 $55.64 $53.66 112,964
2021-03-22 $55.72 $55.86 $55.65 $55.73 $53.75 131,145
2021-03-19 $55.77 $55.89 $55.45 $55.69 $53.71 113,131
2021-03-18 $56.01 $56.23 $55.87 $55.91 $53.75 69,006
2021-03-17 $56.27 $56.53 $56.10 $56.49 $54.30 46,732
2021-03-16 $56.39 $56.50 $56.31 $56.45 $54.26 217,186
2021-03-15 $56.01 $56.30 $55.78 $56.29 $54.11 85,023
2021-03-12 $55.61 $56.04 $55.60 $56.03 $53.86 104,598
2021-03-11 $55.74 $56.02 $55.64 $55.74 $53.58 132,272
2021-03-10 $55.21 $55.69 $55.18 $55.54 $53.39 84,122
2021-03-09 $55.12 $55.24 $54.99 $54.99 $52.86 144,467
2021-03-08 $54.15 $54.85 $54.09 $54.41 $52.30 103,819
2021-03-05 $53.88 $54.39 $53.44 $54.27 $52.17 99,740
2021-03-04 $53.91 $54.36 $53.26 $53.51 $51.44 151,924
2021-03-03 $54.10 $54.10 $53.73 $53.78 $51.70 90,256
2021-03-02 $54.33 $54.49 $54.17 $54.25 $52.15 106,767
2021-03-01 $54.06 $54.63 $54.06 $54.41 $52.30 118,780
2021-02-26 $54.29 $54.29 $53.53 $53.53 $51.46 225,604
2021-02-25 $54.92 $55.07 $54.09 $54.19 $52.09 97,518
2021-02-24 $54.59 $55.09 $54.48 $54.98 $52.85 77,556
2021-02-23 $54.53 $54.90 $54.34 $54.79 $52.67 122,259
2021-02-22 $54.72 $54.76 $54.56 $54.56 $52.45 80,703
2021-02-19 $54.93 $54.98 $54.70 $54.75 $52.63 156,746
2021-02-18 $54.77 $54.90 $54.54 $54.85 $52.73 139,193
2021-02-17 $54.85 $55.14 $54.72 $55.12 $52.99 92,018
2021-02-16 $55.27 $55.27 $55.00 $55.00 $52.87 142,138
2021-02-12 $54.86 $55.22 $54.86 $55.22 $53.08 121,986
2021-02-11 $55.19 $55.19 $54.87 $55.01 $52.88 40,946
2021-02-10 $55.18 $55.19 $54.77 $54.90 $52.77 203,867
2021-02-09 $54.80 $55.03 $54.74 $54.98 $52.85 87,797
2021-02-08 $54.99 $54.99 $54.76 $54.90 $52.77 80,039
2021-02-05 $54.72 $54.81 $54.58 $54.76 $52.64 83,108
2021-02-04 $54.10 $54.37 $53.99 $54.37 $52.27 92,892
2021-02-03 $54.30 $54.32 $54.04 $54.27 $52.17 142,932
2021-02-02 $53.73 $54.13 $53.62 $54.10 $52.01 254,526
2021-02-01 $53.37 $53.44 $53.08 $53.35 $51.28 277,942
2021-01-29 $53.39 $53.43 $52.77 $52.91 $50.86 113,517
2021-01-28 $53.39 $54.23 $53.38 $53.90 $51.81 178,197
2021-01-27 $53.65 $53.75 $53.00 $53.04 $50.99 205,511
2021-01-26 $54.61 $54.61 $54.31 $54.55 $52.44 184,994
2021-01-25 $54.00 $54.51 $53.99 $54.50 $52.39 86,171
2021-01-22 $54.22 $54.38 $54.09 $54.29 $52.19 158,163
2021-01-21 $54.91 $54.91 $54.51 $54.67 $52.55 384,688
2021-01-20 $54.65 $55.00 $54.51 $54.92 $52.79 367,121
2021-01-19 $54.88 $54.90 $54.55 $54.64 $52.52 106,399
2021-01-15 $54.41 $54.71 $54.21 $54.57 $52.46 78,707
2021-01-14 $54.80 $55.01 $54.69 $54.80 $52.68 102,853
2021-01-13 $54.42 $54.66 $54.42 $54.60 $52.49 72,669
2021-01-12 $54.27 $54.39 $53.92 $54.33 $52.23 119,027
2021-01-11 $54.30 $54.53 $54.30 $54.37 $52.27 91,243
2021-01-08 $54.88 $54.98 $54.59 $54.98 $52.85 350,200
2021-01-07 $54.48 $54.64 $54.27 $54.58 $52.47 159,966
2021-01-06 $53.86 $54.75 $53.86 $54.50 $52.39 87,934
2021-01-05 $53.32 $53.85 $53.32 $53.72 $51.64 40,177
2021-01-04 $54.30 $54.30 $53.17 $53.40 $51.33 91,819
2020-12-31 $53.54 $53.79 $53.52 $53.76 $51.68 104,331
2020-12-30 $53.75 $53.89 $53.62 $53.64 $51.56 175,713
2020-12-29 $53.86 $53.89 $53.58 $53.62 $51.54 105,412
2020-12-28 $53.55 $53.63 $53.38 $53.44 $51.37 125,568
2020-12-24 $53.08 $53.17 $53.00 $53.17 $51.11 35,229
2020-12-23 $53.10 $53.21 $53.00 $53.08 $51.02 101,938
2020-12-22 $52.79 $52.82 $52.65 $52.71 $50.67 56,103
2020-12-21 $52.62 $53.07 $52.44 $52.96 $50.91 94,543
2020-12-18 $54.03 $54.03 $53.59 $53.69 $51.61 73,861
2020-12-17 $54.41 $54.51 $54.37 $54.40 $51.97 54,138
2020-12-16 $54.39 $54.41 $53.98 $54.13 $51.71 74,853
2020-12-15 $53.98 $54.31 $53.87 $54.20 $51.78 92,434
2020-12-14 $54.32 $54.38 $53.66 $53.70 $51.30 69,803
2020-12-11 $53.70 $53.92 $53.62 $53.91 $51.50 87,111
2020-12-10 $53.93 $54.16 $53.91 $54.09 $51.67 71,929
2020-12-09 $54.15 $54.18 $53.77 $53.98 $51.57 43,063
2020-12-08 $53.65 $54.06 $53.65 $53.94 $51.53 30,469
2020-12-07 $53.79 $53.94 $53.74 $53.87 $51.46 69,990
2020-12-04 $53.88 $54.05 $53.87 $53.95 $51.54 98,675
2020-12-03 $53.82 $53.99 $53.69 $53.78 $51.38 82,909
2020-12-02 $53.47 $53.67 $53.46 $53.67 $51.27 108,878
2020-12-01 $53.45 $53.64 $53.41 $53.54 $51.15 88,313
2020-11-30 $53.55 $53.55 $52.86 $52.86 $50.50 65,165
2020-11-27 $53.90 $53.90 $53.70 $53.81 $51.41 27,463
2020-11-25 $53.69 $53.81 $53.59 $53.80 $51.40 46,990
2020-11-24 $53.58 $53.91 $53.56 $53.85 $51.44 64,360
2020-11-23 $53.36 $53.37 $53.02 $53.15 $50.78 113,859
2020-11-20 $53.21 $53.33 $53.09 $53.22 $50.84 389,476
2020-11-19 $52.93 $53.24 $52.84 $53.20 $50.82 79,612
2020-11-18 $53.51 $53.65 $53.02 $53.03 $50.66 87,734
2020-11-17 $53.26 $53.63 $53.19 $53.49 $51.10 167,050
2020-11-16 $53.64 $53.64 $53.25 $53.49 $51.10 98,492
2020-11-13 $52.77 $53.20 $52.70 $53.16 $50.79 76,597
2020-11-12 $52.99 $53.02 $52.38 $52.57 $50.22 443,224
2020-11-11 $53.30 $53.38 $53.00 $53.20 $50.82 169,306
2020-11-10 $52.41 $53.04 $52.34 $52.89 $50.53 140,189
2020-11-09 $53.75 $53.75 $51.96 $51.99 $49.67 214,196
2020-11-06 $51.12 $51.13 $50.92 $50.95 $48.67 75,018
2020-11-05 $50.92 $51.25 $50.81 $50.96 $48.68 76,016
2020-11-04 $49.95 $50.63 $49.72 $49.94 $47.71 39,176
2020-11-03 $49.59 $50.06 $49.51 $49.88 $47.65 139,994
2020-11-02 $48.93 $49.00 $48.55 $48.94 $46.75 48,918
2020-10-30 $48.24 $48.32 $47.88 $48.24 $46.08 71,758
2020-10-29 $48.18 $48.73 $47.96 $48.40 $46.24 123,034
2020-10-28 $48.75 $49.00 $48.29 $48.29 $46.13 123,203
2020-10-27 $50.02 $50.05 $49.68 $49.68 $47.46 160,194
2020-10-26 $50.23 $50.23 $49.77 $50.06 $47.82 120,609
2020-10-23 $50.85 $50.85 $50.50 $50.71 $48.44 48,012
2020-10-22 $50.47 $50.64 $50.40 $50.55 $48.29 75,544
2020-10-21 $50.63 $50.77 $50.45 $50.45 $48.20 81,686
2020-10-20 $50.80 $51.11 $50.75 $50.85 $48.58 48,620
2020-10-19 $51.28 $51.30 $50.55 $50.62 $48.36 40,832
2020-10-16 $51.00 $51.28 $51.00 $51.12 $48.84 65,939
2020-10-15 $50.59 $51.12 $50.59 $51.07 $48.79 74,461
2020-10-14 $51.60 $51.70 $51.32 $51.38 $49.08 33,231
2020-10-13 $51.54 $51.59 $51.31 $51.45 $49.15 140,731
2020-10-12 $51.65 $51.86 $51.54 $51.77 $49.46 26,982
2020-10-09 $51.53 $51.56 $51.32 $51.43 $49.13 70,721
2020-10-08 $51.15 $51.41 $51.12 $51.40 $49.10 40,289
2020-10-07 $50.85 $51.09 $50.78 $50.96 $48.68 31,200
2020-10-06 $50.83 $51.03 $50.34 $50.36 $48.11 68,112
2020-10-05 $50.45 $50.75 $50.35 $50.73 $48.46 28,015
2020-10-02 $49.55 $50.27 $49.55 $50.16 $47.92 97,932
2020-10-01 $50.06 $50.19 $49.83 $50.07 $47.83 39,551
2020-09-30 $49.98 $50.27 $49.72 $49.86 $47.63 39,803
2020-09-29 $50.08 $50.17 $49.78 $49.89 $47.66 58,323
2020-09-28 $50.01 $50.13 $49.91 $49.99 $47.76 61,318
2020-09-25 $48.84 $49.59 $48.82 $49.53 $47.32 107,196
2020-09-24 $48.93 $49.51 $48.76 $49.13 $46.94 58,496
2020-09-23 $49.84 $50.00 $48.95 $48.97 $46.78 98,015
2020-09-22 $49.38 $49.70 $49.30 $49.66 $47.44 110,625
2020-09-21 $49.31 $49.31 $48.76 $49.30 $47.10 93,128
2020-09-18 $50.57 $50.57 $50.04 $50.13 $47.89 46,225
2020-09-17 $50.83 $51.13 $50.69 $51.01 $48.36 41,211
2020-09-16 $51.49 $51.70 $51.29 $51.29 $48.63 32,094
2020-09-15 $51.43 $51.61 $51.28 $51.37 $48.71 47,482
2020-09-14 $51.00 $51.15 $50.90 $51.04 $48.39 48,846
2020-09-11 $50.54 $50.72 $50.34 $50.57 $47.95 58,076
2020-09-10 $50.89 $50.89 $50.12 $50.12 $47.52 56,981
2020-09-09 $50.59 $51.03 $50.57 $50.76 $48.13 110,285
2020-09-08 $50.02 $50.41 $49.79 $50.00 $47.41 83,684
2020-09-04 $50.98 $50.98 $50.00 $50.59 $47.97 37,323
2020-09-03 $51.62 $51.69 $50.54 $50.76 $48.13 98,910
2020-09-02 $51.10 $51.63 $51.10 $51.57 $48.89 36,890
2020-09-01 $50.80 $50.86 $50.67 $50.81 $48.17 228,618
2020-08-31 $51.10 $51.18 $50.85 $50.85 $48.21 66,903
2020-08-28 $51.09 $51.12 $50.80 $51.11 $48.46 38,483
2020-08-27 $51.09 $51.16 $50.70 $50.84 $48.20 325,894
2020-08-26 $51.00 $51.09 $50.83 $51.03 $48.39 147,901
2020-08-25 $51.36 $51.36 $50.92 $51.07 $48.42 124,491
2020-08-24 $51.20 $51.20 $50.96 $51.09 $48.44 51,764
2020-08-21 $50.45 $50.79 $50.42 $50.78 $48.15 175,104
2020-08-20 $50.46 $50.86 $50.46 $50.79 $48.15 498,172
2020-08-19 $51.26 $51.26 $50.77 $50.82 $48.18 58,891
2020-08-18 $51.25 $51.29 $51.00 $51.10 $48.45 79,516
2020-08-17 $51.04 $51.12 $50.94 $51.09 $48.44 50,479
2020-08-14 $50.89 $51.10 $50.83 $50.97 $48.33 101,131
2020-08-13 $51.20 $51.33 $50.97 $51.07 $48.42 48,589
2020-08-12 $51.19 $51.55 $51.19 $51.37 $48.71 71,020
2020-08-11 $51.27 $51.29 $50.54 $50.57 $47.95 48,415
2020-08-10 $50.58 $50.70 $50.49 $50.69 $48.06 37,158
2020-08-07 $50.10 $50.44 $50.05 $50.44 $47.82 34,810
2020-08-06 $49.86 $50.22 $49.86 $50.20 $47.60 572,264
2020-08-05 $50.45 $50.45 $50.03 $50.03 $47.43 58,747
2020-08-04 $49.73 $50.31 $49.73 $50.31 $47.70 61,411
2020-08-03 $49.74 $49.78 $49.47 $49.69 $47.11 179,358
2020-07-31 $49.68 $49.68 $48.99 $49.46 $46.89 228,121
2020-07-30 $49.66 $49.88 $49.40 $49.88 $47.29 46,437
2020-07-29 $50.10 $50.56 $50.02 $50.52 $47.90 68,945
2020-07-28 $49.58 $50.01 $49.58 $49.80 $47.22 30,974
2020-07-27 $49.78 $49.83 $49.61 $49.83 $47.25 91,854
2020-07-24 $49.47 $49.64 $49.40 $49.51 $46.95 54,749
2020-07-23 $49.76 $49.92 $49.44 $49.57 $47.00 62,442
2020-07-22 $49.66 $49.99 $49.66 $49.92 $47.33 33,591
2020-07-21 $49.86 $50.09 $49.68 $49.75 $47.17 48,632
2020-07-20 $49.66 $49.66 $49.50 $49.56 $46.99 27,014
2020-07-17 $49.40 $49.76 $49.37 $49.72 $47.14 47,817
2020-07-16 $48.89 $49.33 $48.89 $49.20 $46.65 24,386
2020-07-15 $49.07 $49.35 $49.00 $49.05 $46.51 55,981
2020-07-14 $47.85 $48.68 $47.85 $48.61 $46.09 37,400
2020-07-13 $48.43 $48.59 $47.89 $47.92 $45.43 79,669
2020-07-10 $47.96 $48.34 $47.90 $48.34 $45.83 46,080
2020-07-09 $48.28 $48.28 $47.43 $47.90 $45.42 56,600
2020-07-08 $48.15 $48.43 $47.99 $48.41 $45.90 148,340
2020-07-07 $48.25 $48.49 $48.16 $48.16 $45.66 38,604
2020-07-06 $48.90 $48.92 $48.55 $48.64 $46.12 42,202
2020-07-02 $48.79 $48.91 $48.28 $48.36 $45.85 184,600
2020-07-01 $47.86 $48.23 $47.82 $48.04 $45.55 103,022
2020-06-30 $47.50 $47.85 $47.39 $47.80 $45.32 68,178
2020-06-29 $47.14 $47.50 $46.99 $47.50 $45.04 99,849
2020-06-26 $47.48 $47.48 $46.82 $46.90 $44.47 65,628
2020-06-25 $47.27 $47.62 $47.00 $47.58 $45.11 172,557
2020-06-24 $47.91 $47.91 $47.06 $47.23 $44.78 59,726
2020-06-23 $48.78 $48.79 $48.36 $48.39 $45.88 58,177
2020-06-22 $48.04 $48.38 $47.96 $48.29 $45.79 124,082
2020-06-19 $49.15 $49.15 $48.13 $48.13 $45.63 79,455
2020-06-18 $48.60 $48.82 $48.57 $48.71 $45.94 169,408
2020-06-17 $49.25 $49.25 $48.80 $48.84 $46.06 87,350
2020-06-16 $49.67 $49.67 $48.62 $48.98 $46.19 99,072
2020-06-15 $47.42 $48.82 $47.25 $48.55 $45.78 135,143
2020-06-12 $48.88 $48.88 $47.54 $48.24 $45.49 166,443
2020-06-11 $48.96 $49.01 $47.57 $47.70 $44.98 49,651
2020-06-10 $50.63 $50.70 $50.17 $50.25 $47.39 50,543
2020-06-09 $50.56 $50.79 $50.45 $50.63 $47.75 145,068
2020-06-08 $50.79 $51.29 $50.76 $51.26 $48.34 255,067
2020-06-05 $50.52 $50.91 $50.46 $50.58 $47.70 89,676
2020-06-04 $49.84 $49.99 $49.51 $49.68 $46.85 106,926
2020-06-03 $49.76 $50.27 $49.76 $50.14 $47.28 74,580
2020-06-02 $49.03 $49.32 $48.96 $49.32 $46.51 78,771
2020-06-01 $48.29 $48.77 $48.18 $48.70 $45.93 122,801
2020-05-29 $47.96 $48.24 $47.53 $48.15 $45.41 153,204
2020-05-28 $48.00 $48.34 $47.88 $47.91 $45.18 181,746
2020-05-27 $47.55 $47.66 $47.12 $47.63 $44.92 69,695
2020-05-26 $47.24 $47.31 $47.03 $47.07 $44.39 118,829
2020-05-22 $45.56 $45.87 $45.39 $45.83 $43.22 91,615
2020-05-21 $45.97 $46.01 $45.54 $45.71 $43.11 83,047
2020-05-20 $45.98 $46.29 $45.96 $46.03 $43.41 462,478
2020-05-19 $45.78 $45.78 $45.35 $45.35 $42.77 91,852
2020-05-18 $45.51 $46.14 $45.47 $45.95 $43.33 630,284
2020-05-15 $44.26 $44.45 $43.99 $44.36 $41.83 216,964
2020-05-14 $43.91 $44.53 $43.47 $44.51 $41.98 305,953
2020-05-13 $45.12 $45.12 $44.25 $44.51 $41.98 213,407
2020-05-12 $45.81 $45.83 $45.00 $45.00 $42.44 369,566
2020-05-11 $45.35 $45.82 $45.29 $45.69 $43.09 345,682
2020-05-08 $45.37 $45.60 $45.29 $45.59 $42.99 76,801
2020-05-07 $44.85 $45.06 $44.72 $44.75 $42.20 75,730
2020-05-06 $45.31 $45.31 $44.50 $44.52 $41.98 49,791
2020-05-05 $45.25 $45.48 $45.04 $45.09 $42.52 101,943
2020-05-04 $44.73 $44.91 $44.43 $44.91 $42.35 56,715
2020-05-01 $45.06 $45.22 $44.73 $44.73 $42.18 202,855
2020-04-30 $46.22 $46.22 $45.61 $45.77 $43.16 87,385
2020-04-29 $46.89 $47.07 $46.62 $46.84 $44.17 75,000
2020-04-28 $46.55 $46.55 $45.96 $46.01 $43.39 144,699
2020-04-27 $45.39 $45.95 $45.39 $45.87 $43.26 202,780
2020-04-24 $44.93 $45.19 $44.58 $45.08 $42.51 108,921
2020-04-23 $44.99 $45.41 $44.63 $44.64 $42.10 106,053
2020-04-22 $44.93 $44.99 $44.55 $44.86 $42.31 104,702
2020-04-21 $44.24 $44.54 $43.83 $44.01 $41.50 195,991
2020-04-20 $45.18 $45.66 $44.88 $44.88 $42.32 60,761
2020-04-17 $45.68 $45.85 $45.24 $45.85 $43.24 210,296
2020-04-16 $44.97 $45.01 $44.46 $44.78 $42.23 299,830
2020-04-15 $44.81 $45.01 $44.56 $44.67 $42.13 59,349
2020-04-14 $45.68 $45.99 $45.60 $45.96 $43.34 132,703
2020-04-13 $45.45 $45.45 $44.61 $44.92 $42.36 233,934
2020-04-09 $45.14 $45.91 $45.09 $45.66 $43.06 103,959
2020-04-08 $43.98 $44.69 $43.51 $44.58 $42.04 191,558
2020-04-07 $45.07 $45.07 $43.57 $43.64 $41.15 170,981
2020-04-06 $42.89 $43.80 $42.64 $43.57 $41.09 162,744
2020-04-03 $41.87 $41.98 $41.03 $41.36 $39.00 267,783
2020-04-02 $41.04 $42.28 $41.04 $42.20 $39.80 222,512
2020-04-01 $41.67 $41.84 $40.80 $41.10 $38.76 152,128
2020-03-31 $43.35 $43.70 $42.78 $43.21 $40.75 375,903
2020-03-30 $42.81 $43.74 $42.58 $43.74 $41.25 439,871
2020-03-27 $42.27 $43.58 $42.23 $42.58 $40.15 377,900
2020-03-26 $41.76 $44.07 $41.76 $43.69 $41.20 603,063
2020-03-25 $40.66 $42.65 $40.07 $41.30 $38.95 559,039
2020-03-24 $39.60 $40.51 $39.06 $40.49 $38.18 166,186
2020-03-23 $38.86 $38.88 $37.25 $37.60 $35.46 1,677,298
2020-03-20 $40.88 $41.13 $38.79 $39.00 $36.78 207,477
2020-03-19 $40.37 $41.31 $39.58 $40.40 $37.89 233,307
2020-03-18 $39.96 $41.25 $38.67 $40.25 $37.75 153,451
2020-03-17 $40.69 $42.80 $40.69 $42.46 $39.82 132,073
2020-03-16 $39.92 $41.89 $38.72 $39.82 $37.34 239,201
2020-03-13 $44.23 $44.69 $41.47 $44.69 $41.91 1,074,915
2020-03-12 $43.28 $44.23 $41.25 $41.35 $38.78 116,692
2020-03-11 $47.38 $47.40 $46.01 $46.45 $43.56 51,881
2020-03-10 $48.65 $48.71 $46.79 $48.71 $45.68 132,578
2020-03-09 $47.99 $48.93 $46.21 $47.32 $44.38 96,481
2020-03-06 $51.00 $51.50 $50.62 $51.46 $48.26 51,213
2020-03-05 $52.28 $52.79 $51.86 $52.23 $48.98 66,512
2020-03-04 $52.35 $53.41 $52.25 $53.35 $50.03 56,500
2020-03-03 $52.04 $52.72 $51.22 $51.45 $48.25 95,967
2020-03-02 $50.48 $51.96 $50.34 $51.96 $48.73 53,671
2020-02-28 $49.89 $50.36 $49.17 $50.36 $47.23 58,076
2020-02-27 $52.32 $52.63 $51.15 $51.23 $48.04 119,596
2020-02-26 $53.49 $53.71 $52.93 $52.93 $49.64 60,443
2020-02-25 $54.46 $54.46 $53.18 $53.26 $49.95 86,543
2020-02-24 $54.25 $54.64 $54.25 $54.41 $51.03 57,354
2020-02-21 $55.60 $55.83 $55.58 $55.61 $52.15 60,295
2020-02-20 $55.69 $55.81 $55.13 $55.70 $52.24 174,982
2020-02-19 $56.06 $56.06 $55.96 $56.00 $52.52 54,474
2020-02-18 $55.78 $55.91 $55.69 $55.81 $52.34 96,897
2020-02-14 $55.84 $55.92 $55.73 $55.89 $52.41 47,912
2020-02-13 $55.50 $55.83 $55.50 $55.75 $52.28 44,549
2020-02-12 $55.79 $55.88 $55.65 $55.79 $52.32 55,016
2020-02-11 $55.68 $55.86 $55.54 $55.66 $52.20 121,693
2020-02-10 $55.02 $55.26 $55.02 $55.26 $51.82 94,886
2020-02-07 $55.26 $55.31 $55.07 $55.15 $51.72 58,597
2020-02-06 $55.36 $55.47 $55.30 $55.45 $52.00 30,187
2020-02-05 $55.20 $55.25 $55.01 $55.22 $51.78 45,179
2020-02-04 $54.92 $55.02 $54.77 $54.84 $51.43 58,315
2020-02-03 $54.50 $54.59 $54.34 $54.37 $50.99 132,007
2020-01-31 $54.59 $54.63 $54.18 $54.33 $50.95 60,996
2020-01-30 $54.39 $55.00 $54.39 $54.98 $51.56 39,375
2020-01-29 $55.01 $55.02 $54.76 $54.76 $51.35 30,724
2020-01-28 $54.75 $55.02 $54.71 $54.98 $51.56 33,095
2020-01-27 $54.33 $54.69 $54.33 $54.43 $51.04 59,127
2020-01-24 $55.42 $55.42 $55.00 $55.14 $51.71 64,487
2020-01-23 $54.98 $55.28 $54.89 $55.28 $51.84 42,233
2020-01-22 $55.23 $55.26 $55.08 $55.13 $51.70 87,180
2020-01-21 $55.02 $55.13 $54.92 $55.01 $51.59 43,103
2020-01-17 $54.96 $55.19 $54.96 $55.18 $51.75 32,583
2020-01-16 $54.74 $54.96 $54.72 $54.96 $51.54 48,994
2020-01-15 $54.45 $54.66 $54.45 $54.54 $51.15 67,228
2020-01-14 $54.24 $54.41 $54.24 $54.33 $50.95 49,281
2020-01-13 $53.96 $54.26 $53.92 $54.26 $50.88 38,792
2020-01-10 $54.00 $54.06 $53.85 $53.88 $50.53 69,242
2020-01-09 $53.88 $53.92 $53.79 $53.92 $50.57 47,287
2020-01-08 $53.63 $53.91 $53.61 $53.76 $50.42 75,422
2020-01-07 $53.65 $53.66 $53.48 $53.51 $50.18 107,728
2020-01-06 $53.47 $53.73 $53.47 $53.73 $50.39 108,420
2020-01-03 $53.44 $53.83 $53.44 $53.71 $50.37 129,266
2020-01-02 $54.11 $54.11 $53.78 $53.98 $50.62 85,183
2019-12-31 $53.63 $53.88 $53.58 $53.88 $50.53 29,529
2019-12-30 $54.05 $54.05 $53.69 $53.69 $50.35 38,753
2019-12-27 $54.00 $54.04 $53.94 $53.98 $50.62 53,435
2019-12-26 $53.75 $53.88 $53.75 $53.88 $50.53 29,627
2019-12-24 $53.64 $53.70 $53.55 $53.70 $50.36 46,027
2019-12-23 $53.78 $53.78 $53.62 $53.62 $50.28 266,327
2019-12-20 $53.62 $53.83 $53.62 $53.76 $50.42 69,304
2019-12-19 $53.66 $53.80 $53.63 $53.77 $50.13 55,458
2019-12-18 $53.59 $53.71 $53.56 $53.67 $50.04 99,813
2019-12-17 $53.63 $53.73 $53.55 $53.55 $49.92 78,020
2019-12-16 $53.52 $53.65 $53.47 $53.56 $49.93 70,460
2019-12-13 $53.01 $53.17 $52.97 $53.12 $49.52 59,879
2019-12-12 $52.82 $53.10 $52.73 $52.92 $49.34 689,033
2019-12-11 $52.70 $52.87 $52.64 $52.86 $49.28 654,829
2019-12-10 $52.46 $52.57 $52.40 $52.47 $48.92 51,147
2019-12-09 $52.61 $52.69 $52.52 $52.53 $48.97 59,460
2019-12-06 $52.62 $52.72 $52.62 $52.67 $49.10 44,810
2019-12-05 $52.38 $52.44 $52.23 $52.39 $48.84 54,751
2019-12-04 $52.19 $52.40 $52.16 $52.34 $48.80 73,585
2019-12-03 $51.66 $51.96 $51.65 $51.92 $48.40 66,355
2019-12-02 $52.36 $52.36 $51.98 $51.98 $48.46 37,289
2019-11-29 $52.64 $52.65 $52.51 $52.51 $48.95 5,346
2019-11-27 $52.70 $52.84 $52.70 $52.79 $49.21 42,570
2019-11-26 $52.51 $52.69 $52.49 $52.67 $49.10 44,333
2019-11-25 $52.62 $52.67 $52.52 $52.53 $48.97 1,251,591
2019-11-22 $52.55 $52.55 $52.36 $52.43 $48.88 34,242
2019-11-21 $52.45 $52.47 $52.29 $52.44 $48.89 38,510
2019-11-20 $52.50 $52.68 $52.33 $52.48 $48.93 33,024
2019-11-19 $53.03 $53.03 $52.71 $52.79 $49.21 89,983
2019-11-18 $52.87 $53.02 $52.83 $52.93 $49.35 29,713
2019-11-15 $52.72 $52.77 $52.61 $52.77 $49.20 37,894
2019-11-14 $52.49 $52.60 $52.40 $52.57 $49.01 45,902
2019-11-13 $52.26 $52.62 $52.26 $52.54 $48.98 35,263
2019-11-12 $52.56 $52.58 $52.39 $52.44 $48.89 57,434
2019-11-11 $52.38 $52.55 $52.38 $52.48 $48.93 13,530
2019-11-08 $52.49 $52.56 $52.45 $52.50 $48.94 31,665
2019-11-07 $52.85 $52.85 $52.54 $52.56 $49.00 26,006
2019-11-06 $52.66 $52.76 $52.61 $52.67 $49.10 35,404
2019-11-05 $52.88 $52.88 $52.67 $52.78 $49.21 24,772
2019-11-04 $53.24 $53.24 $52.84 $52.89 $49.31 51,979
2019-11-01 $52.99 $53.01 $52.90 $53.01 $49.42 85,413
2019-10-31 $52.62 $52.62 $52.35 $52.58 $49.02 59,700
2019-10-30 $52.39 $52.65 $52.28 $52.61 $49.05 33,959
2019-10-29 $52.26 $52.47 $52.25 $52.39 $48.84 28,648
2019-10-28 $52.65 $52.67 $52.50 $52.55 $48.99 37,182
2019-10-25 $52.50 $52.61 $52.42 $52.47 $48.92 47,549
2019-10-24 $52.93 $52.93 $52.52 $52.62 $49.06 20,283
2019-10-23 $52.66 $52.71 $52.57 $52.70 $49.13 65,664
2019-10-22 $52.66 $52.87 $52.60 $52.66 $49.09 48,808
2019-10-21 $52.57 $52.61 $52.50 $52.60 $49.04 21,442
2019-10-18 $52.27 $52.46 $52.17 $52.36 $48.81 44,472
2019-10-17 $52.25 $52.31 $52.14 $52.26 $48.72 77,992
2019-10-16 $52.00 $52.15 $51.97 $52.15 $48.62 34,631
2019-10-15 $51.84 $52.15 $51.84 $52.06 $48.53 27,091
2019-10-14 $51.80 $51.83 $51.69 $51.72 $48.22 16,307
2019-10-11 $52.03 $52.18 $51.93 $51.93 $48.41 45,620
2019-10-10 $51.23 $51.55 $51.19 $51.47 $47.98 25,070
2019-10-09 $51.26 $51.36 $51.14 $51.23 $47.76 37,228
2019-10-08 $51.11 $51.21 $50.84 $50.84 $47.40 58,932
2019-10-07 $51.37 $51.54 $51.31 $51.35 $47.87 26,003
2019-10-04 $51.04 $51.43 $51.04 $51.38 $47.90 26,209
2019-10-03 $50.53 $50.87 $50.43 $50.86 $47.42 29,343
2019-10-02 $50.96 $50.96 $50.45 $50.59 $47.16 37,314
2019-10-01 $51.67 $51.67 $51.20 $51.20 $47.73 49,604
2019-09-30 $51.65 $51.82 $51.64 $51.74 $48.24 29,704
2019-09-27 $51.75 $51.84 $51.41 $51.53 $48.04 35,235
2019-09-26 $51.84 $51.91 $51.71 $51.83 $48.32 86,625
2019-09-25 $51.77 $51.80 $51.62 $51.71 $48.21 38,495
2019-09-24 $52.06 $52.15 $51.79 $51.85 $48.34 34,955
2019-09-23 $51.70 $51.86 $51.68 $51.74 $48.24 35,699
2019-09-20 $51.99 $52.00 $51.77 $51.82 $48.31 22,180
2019-09-19 $52.17 $52.33 $52.12 $52.12 $48.30 25,100
2019-09-18 $51.95 $52.04 $51.80 $52.04 $48.23 25,777
2019-09-17 $51.72 $51.97 $51.72 $51.94 $48.14 49,383
2019-09-16 $51.81 $51.82 $51.66 $51.77 $47.98 58,494
2019-09-13 $52.14 $52.19 $51.94 $52.01 $48.20 61,262
2019-09-12 $51.99 $52.12 $51.87 $52.04 $48.23 107,098
2019-09-11 $51.65 $51.79 $51.60 $51.75 $47.96 65,900
2019-09-10 $51.45 $51.65 $51.39 $51.61 $47.83 55,800
2019-09-09 $51.86 $51.86 $51.55 $51.60 $47.82 44,111
2019-09-06 $51.77 $51.80 $51.69 $51.74 $47.95 23,560
2019-09-05 $51.97 $51.97 $51.72 $51.78 $47.99 41,643
2019-09-04 $51.51 $51.68 $51.50 $51.68 $47.90 45,370
2019-09-03 $50.73 $51.12 $50.73 $51.09 $47.35 38,000
2019-08-30 $51.33 $51.33 $51.00 $51.08 $47.34 75,013
2019-08-29 $51.06 $51.15 $50.86 $51.13 $47.39 38,651
2019-08-28 $50.43 $50.72 $50.41 $50.63 $46.92 82,255
2019-08-27 $50.72 $50.72 $50.43 $50.48 $46.78 277,994
2019-08-26 $50.33 $50.46 $50.16 $50.45 $46.76 60,059
2019-08-23 $50.45 $50.75 $49.80 $49.85 $46.20 62,122
2019-08-22 $50.83 $50.83 $50.47 $50.68 $46.97 189,508
2019-08-21 $50.81 $50.81 $50.66 $50.74 $47.02 102,675
2019-08-20 $50.71 $50.73 $50.52 $50.57 $46.87 89,632
2019-08-19 $50.83 $50.89 $50.76 $50.81 $47.09 122,377
2019-08-16 $50.20 $50.53 $50.13 $50.49 $46.79 103,477
2019-08-15 $49.72 $49.96 $49.56 $49.89 $46.24 394,443
2019-08-14 $49.92 $50.06 $49.50 $49.52 $45.89 55,133
2019-08-13 $50.15 $50.77 $50.15 $50.69 $46.98 71,490
2019-08-12 $50.23 $50.38 $50.06 $50.24 $46.56 61,500
2019-08-09 $50.51 $50.70 $50.31 $50.54 $46.84 148,869
2019-08-08 $50.26 $50.65 $50.18 $50.54 $46.84 39,367
2019-08-07 $49.56 $50.17 $49.44 $50.13 $46.46 25,340
2019-08-06 $49.73 $49.90 $49.47 $49.85 $46.20 35,752
2019-08-05 $49.90 $49.90 $49.21 $49.38 $45.76 97,632
2019-08-02 $50.48 $50.56 $50.32 $50.47 $46.77 21,495
2019-08-01 $50.66 $51.07 $50.39 $50.45 $46.76 31,334
2019-07-31 $50.88 $51.00 $50.42 $50.64 $46.93 33,008
2019-07-30 $50.91 $51.00 $50.87 $50.94 $47.21 83,695
2019-07-29 $51.25 $51.34 $51.24 $51.25 $47.50 57,300
2019-07-26 $50.97 $51.17 $50.97 $51.11 $47.37 43,087
2019-07-25 $51.09 $51.14 $50.87 $50.89 $47.16 54,308
2019-07-24 $51.02 $51.22 $51.02 $51.14 $47.40 41,019
2019-07-23 $51.15 $51.15 $50.88 $51.00 $47.27 16,702
2019-07-22 $51.11 $51.11 $50.94 $50.96 $47.23 60,033
2019-07-19 $51.52 $51.52 $51.13 $51.13 $47.39 42,169
2019-07-18 $51.26 $51.53 $51.12 $51.53 $47.76 38,970
2019-07-17 $51.56 $51.61 $51.28 $51.29 $47.53 59,629
2019-07-16 $51.64 $51.70 $51.51 $51.51 $47.74 69,378
2019-07-15 $51.81 $51.83 $51.72 $51.77 $47.98 38,193
2019-07-12 $51.79 $51.82 $51.63 $51.75 $47.96 43,349
2019-07-11 $51.80 $51.83 $51.62 $51.73 $47.94 61,247
2019-07-10 $51.75 $51.76 $51.60 $51.68 $47.90 46,668
2019-07-09 $51.22 $51.45 $51.22 $51.45 $47.68 41,608
2019-07-08 $51.45 $51.50 $51.37 $51.42 $47.65 34,724
2019-07-05 $51.54 $51.74 $51.41 $51.69 $47.91 41,976
2019-07-03 $51.72 $51.92 $51.72 $51.89 $48.09 30,614
2019-07-02 $51.11 $51.44 $51.11 $51.39 $47.63 129,723
2019-07-01 $51.28 $51.28 $50.88 $51.02 $47.28 56,774
2019-06-28 $50.83 $51.00 $50.78 $51.00 $47.27 123,019
2019-06-27 $50.69 $50.78 $50.61 $50.71 $47.00 73,016
2019-06-26 $50.79 $50.81 $50.59 $50.61 $46.90 639,403
2019-06-25 $51.29 $51.29 $50.86 $50.88 $47.15 307,919
2019-06-24 $51.36 $51.41 $51.25 $51.26 $47.51 230,984
2019-06-21 $51.29 $51.43 $51.20 $51.32 $47.56 199,365
2019-06-20 $51.87 $51.90 $51.61 $51.81 $47.64 2,968,277
2019-06-19 $51.12 $51.47 $51.11 $51.33 $47.20 200,403
2019-06-18 $51.16 $51.23 $51.10 $51.18 $47.06 212,685
2019-06-17 $50.81 $50.82 $50.72 $50.76 $46.68 168,882
2019-06-14 $50.76 $50.90 $50.66 $50.80 $46.71 196,484
2019-06-13 $50.87 $50.87 $50.63 $50.79 $46.71 14,056
2019-06-12 $50.70 $50.87 $50.68 $50.69 $46.61 20,271
2019-06-11 $51.02 $51.02 $50.69 $50.78 $46.70 12,807
2019-06-10 $51.09 $51.09 $50.70 $50.70 $46.62 24,132
2019-06-07 $50.95 $51.16 $50.93 $50.93 $46.83 10,628
2019-06-06 $50.52 $50.70 $50.47 $50.61 $46.54 13,848
2019-06-05 $50.13 $50.36 $50.12 $50.32 $46.27 17,307
2019-06-04 $49.88 $50.02 $49.69 $50.02 $46.00 27,181
2019-06-03 $49.49 $49.63 $49.34 $49.61 $45.62 15,152
2019-05-31 $49.16 $49.31 $48.95 $49.27 $45.31 11,298
2019-05-30 $49.50 $49.55 $49.36 $49.45 $45.47 16,866
2019-05-29 $49.65 $49.65 $49.31 $49.45 $45.47 10,709
2019-05-28 $50.22 $50.32 $49.70 $49.70 $45.70 17,167
2019-05-24 $50.21 $50.22 $49.99 $50.14 $46.11 12,159
2019-05-23 $49.71 $49.86 $49.60 $49.77 $45.77 19,560
2019-05-22 $50.02 $50.16 $49.97 $50.00 $45.98 34,941
2019-05-21 $50.13 $50.28 $50.08 $50.18 $46.14 38,245
2019-05-20 $49.98 $50.05 $49.81 $49.85 $45.84 70,552
2019-05-17 $49.66 $50.07 $49.66 $49.87 $45.86 17,144
2019-05-16 $49.76 $50.07 $49.76 $49.93 $45.91 17,687
2019-05-15 $49.24 $49.66 $49.24 $49.58 $45.59 24,918
2019-05-14 $49.35 $49.66 $49.35 $49.45 $45.47 46,236
2019-05-13 $49.04 $49.21 $49.00 $49.12 $45.17 13,058
2019-05-10 $49.25 $49.72 $49.01 $49.66 $45.67 17,424
2019-05-09 $49.02 $49.43 $48.87 $49.30 $45.34 594,591
2019-05-08 $49.38 $49.51 $49.32 $49.33 $45.36 42,289
2019-05-07 $49.58 $49.62 $49.28 $49.50 $45.52 25,830
2019-05-06 $49.55 $50.01 $49.55 $49.96 $45.94 22,397
2019-05-03 $49.95 $50.25 $49.95 $50.25 $46.21 43,371
2019-05-02 $49.93 $49.93 $49.64 $49.80 $45.80 34,015
2019-05-01 $50.28 $50.40 $49.85 $49.85 $45.84 202,976
2019-04-30 $50.05 $50.29 $49.92 $50.25 $46.21 39,428
2019-04-29 $50.01 $50.09 $49.93 $50.03 $46.01 24,981
2019-04-26 $49.88 $50.05 $49.88 $50.01 $45.99 14,653
2019-04-25 $49.66 $49.87 $49.62 $49.80 $45.80 17,176
2019-04-24 $49.65 $49.79 $49.54 $49.66 $45.67 13,550
2019-04-23 $49.82 $49.91 $49.73 $49.91 $45.90 14,449
2019-04-22 $49.70 $49.82 $49.70 $49.79 $45.79 28,522
2019-04-18 $49.73 $49.90 $49.68 $49.82 $45.81 10,754
2019-04-17 $49.89 $49.89 $49.73 $49.74 $45.74 15,478
2019-04-16 $50.02 $50.02 $49.76 $49.80 $45.80 66,600
2019-04-15 $50.01 $50.01 $49.84 $49.94 $45.92 12,552
2019-04-12 $49.92 $49.92 $49.77 $49.90 $45.89 15,727
2019-04-11 $49.67 $49.72 $49.59 $49.67 $45.68 10,767
2019-04-10 $49.68 $49.77 $49.66 $49.69 $45.69 21,832
2019-04-09 $49.58 $49.59 $49.47 $49.52 $45.54 21,849
2019-04-08 $49.72 $49.77 $49.59 $49.77 $45.77 24,561
2019-04-05 $49.51 $49.71 $49.51 $49.71 $45.71 12,082
2019-04-04 $49.57 $49.63 $49.49 $49.60 $45.61 11,174
2019-04-03 $49.77 $49.82 $49.61 $49.72 $45.72 26,926
2019-04-02 $49.60 $49.60 $49.43 $49.55 $45.57 153,054
2019-04-01 $49.71 $49.72 $49.52 $49.71 $45.71 12,892
2019-03-29 $49.52 $49.52 $49.33 $49.49 $45.51 16,403
2019-03-28 $49.44 $49.46 $49.12 $49.31 $45.34 12,612
2019-03-27 $49.53 $49.64 $49.32 $49.54 $45.56 13,859
2019-03-26 $49.58 $49.65 $49.42 $49.58 $45.59 24,434
2019-03-25 $49.16 $49.23 $49.04 $49.22 $45.26 42,381
2019-03-22 $49.27 $49.36 $49.11 $49.16 $45.21 54,550
2019-03-21 $49.10 $49.56 $49.10 $49.53 $45.55 590,527
2019-03-20 $49.19 $49.52 $49.04 $49.32 $45.35 26,270
2019-03-19 $49.65 $49.65 $49.14 $49.22 $45.27 30,858
2019-03-18 $49.31 $49.48 $49.25 $49.48 $45.50 28,219
2019-03-15 $49.14 $49.36 $49.13 $49.22 $45.26 50,905
2019-03-14 $49.09 $49.25 $49.05 $49.18 $45.05 11,137
2019-03-13 $49.08 $49.24 $49.06 $49.16 $45.03 41,513
2019-03-12 $48.91 $49.06 $48.89 $48.93 $44.82 25,549
2019-03-11 $48.42 $48.88 $48.42 $48.88 $44.77 9,798
2019-03-08 $48.17 $48.33 $48.01 $48.33 $44.27 20,403
2019-03-07 $48.31 $48.42 $48.17 $48.25 $44.20 16,317
2019-03-06 $48.31 $48.33 $48.14 $48.14 $44.09 21,806
2019-03-05 $48.32 $48.41 $48.30 $48.31 $44.25 17,105
2019-03-04 $48.45 $48.46 $48.04 $48.27 $44.21 47,653
2019-03-01 $48.68 $48.69 $48.42 $48.60 $44.52 14,522
2019-02-28 $48.50 $48.67 $48.50 $48.56 $44.48 29,331
2019-02-27 $48.60 $48.63 $48.47 $48.54 $44.46 15,123
2019-02-26 $48.63 $48.80 $48.61 $48.72 $44.63 12,148
2019-02-25 $48.82 $48.82 $48.57 $48.59 $44.51 43,792
2019-02-22 $48.58 $48.73 $48.56 $48.56 $44.48 32,046
2019-02-21 $48.28 $48.45 $48.21 $48.40 $44.33 36,936
2019-02-20 $48.21 $48.47 $48.21 $48.37 $44.31 43,997
2019-02-19 $47.73 $48.22 $47.73 $48.10 $44.06 65,422
2019-02-15 $47.68 $47.90 $47.66 $47.90 $43.87 17,916
2019-02-14 $47.09 $47.47 $47.09 $47.30 $43.33 14,854
2019-02-13 $47.31 $47.36 $47.19 $47.20 $43.23 27,040
2019-02-12 $47.35 $47.39 $47.15 $47.28 $43.31 16,848
2019-02-11 $47.07 $47.18 $46.90 $46.98 $43.03 27,803
2019-02-08 $46.93 $47.10 $46.79 $47.08 $43.12 27,328
2019-02-07 $46.96 $47.11 $46.82 $47.11 $43.15 20,760
2019-02-06 $47.33 $47.33 $47.14 $47.19 $43.22 44,726
2019-02-05 $47.27 $47.42 $47.21 $47.42 $43.43 25,793
2019-02-04 $47.05 $47.17 $46.92 $47.17 $43.21 31,190
2019-02-01 $47.17 $47.27 $47.06 $47.14 $43.18 76,357
2019-01-31 $46.87 $47.27 $46.84 $47.24 $43.27 22,768
2019-01-30 $46.66 $46.94 $46.43 $46.75 $42.82 20,155
2019-01-29 $46.57 $46.73 $46.51 $46.51 $42.60 39,641
2019-01-28 $46.18 $46.40 $46.13 $46.37 $42.47 110,243
2019-01-25 $46.62 $46.71 $46.53 $46.57 $42.66 40,285
2019-01-24 $46.34 $46.42 $46.14 $46.37 $42.47 16,696
2019-01-23 $46.33 $46.43 $46.06 $46.29 $42.40 21,556
2019-01-22 $46.12 $46.21 $45.78 $45.93 $42.07 73,386
2019-01-18 $46.41 $46.50 $46.32 $46.44 $42.54 78,583
2019-01-17 $45.77 $46.21 $45.77 $46.14 $42.26 114,789
2019-01-16 $45.95 $46.00 $45.89 $45.92 $42.06 49,627
2019-01-15 $45.69 $45.90 $45.69 $45.87 $42.02 36,790
2019-01-14 $45.57 $45.80 $45.57 $45.69 $41.85 49,962
2019-01-11 $45.66 $45.86 $45.66 $45.80 $41.95 29,954
2019-01-10 $45.54 $45.99 $45.53 $45.96 $42.10 19,494
2019-01-09 $45.51 $45.56 $45.35 $45.46 $41.64 22,446
2019-01-08 $45.29 $45.51 $45.23 $45.43 $41.61 21,908
2019-01-07 $44.82 $45.20 $44.69 $45.04 $41.25 91,715
2019-01-04 $44.21 $44.86 $44.21 $44.86 $41.09 16,329
2019-01-03 $43.82 $44.02 $43.58 $43.74 $40.06 15,547
2019-01-02 $43.14 $43.82 $43.14 $43.78 $40.10 14,135
2018-12-31 $43.62 $43.73 $43.31 $43.69 $40.02 133,679
2018-12-28 $43.65 $43.77 $43.31 $43.45 $39.80 212,440
2018-12-27 $42.64 $43.37 $42.33 $43.37 $39.73 68,114
2018-12-26 $42.50 $43.21 $41.93 $43.18 $39.55 146,696
2018-12-24 $42.98 $42.98 $42.10 $42.10 $38.56 93,916
2018-12-21 $43.63 $44.04 $43.03 $43.21 $39.58 55,456
2018-12-20 $44.50 $44.64 $43.81 $44.15 $40.14 40,918
2018-12-19 $44.93 $45.34 $44.45 $44.58 $40.53 84,074
2018-12-18 $45.11 $45.11 $44.59 $44.77 $40.71 43,205
2018-12-17 $45.60 $45.60 $44.78 $44.99 $40.91 32,447
2018-12-14 $45.57 $45.75 $45.44 $45.48 $41.35 24,743
2018-12-13 $45.99 $46.13 $45.80 $45.98 $41.81 18,653
2018-12-12 $46.10 $46.23 $45.88 $45.88 $41.72 63,352
2018-12-11 $46.03 $46.11 $45.51 $45.65 $41.51 91,583
2018-12-10 $45.60 $45.69 $44.89 $45.60 $41.46 78,611
2018-12-07 $46.15 $46.34 $45.72 $45.76 $41.61 36,663
2018-12-06 $45.85 $46.14 $45.28 $46.14 $41.95 57,405
2018-12-04 $46.88 $46.95 $46.05 $46.05 $41.87 22,439
2018-12-03 $47.15 $47.15 $46.78 $46.94 $42.68 100,403
2018-11-30 $46.46 $46.82 $46.46 $46.74 $42.50 152,290
2018-11-29 $46.41 $46.67 $46.37 $46.53 $42.31 95,466
2018-11-28 $46.18 $46.70 $46.02 $46.64 $42.41 17,590
2018-11-27 $45.84 $46.19 $45.84 $46.13 $41.94 23,958
2018-11-26 $45.95 $46.01 $45.80 $45.96 $41.79 24,767
2018-11-23 $45.47 $45.53 $45.39 $45.43 $41.31 143,768
2018-11-21 $45.62 $45.80 $45.58 $45.64 $41.50 56,229
2018-11-20 $45.87 $45.94 $45.30 $45.30 $41.19 24,000
2018-11-19 $46.14 $46.23 $45.94 $46.10 $41.92 27,899
2018-11-16 $45.79 $46.17 $45.79 $46.08 $41.90 31,953
2018-11-15 $45.45 $45.87 $45.35 $45.81 $41.65 45,633
2018-11-14 $45.94 $45.95 $45.50 $45.70 $41.55 10,580
2018-11-13 $45.68 $45.81 $45.52 $45.58 $41.44 31,240
2018-11-12 $45.74 $45.87 $45.45 $45.45 $41.33 10,138
2018-11-09 $45.85 $45.94 $45.64 $45.83 $41.67 23,763
2018-11-08 $46.11 $46.14 $45.88 $45.91 $41.74 14,631
2018-11-07 $46.04 $46.25 $45.78 $46.25 $42.05 22,726
2018-11-06 $45.41 $45.64 $45.41 $45.64 $41.50 10,246
2018-11-05 $45.13 $45.46 $45.13 $45.40 $41.28 15,953
2018-11-02 $45.22 $45.23 $44.68 $44.93 $40.85 10,207
2018-11-01 $45.17 $45.18 $45.02 $45.12 $41.03 32,952
2018-10-31 $45.11 $45.13 $44.91 $44.91 $40.83 15,581
2018-10-30 $44.40 $44.97 $44.40 $44.97 $40.89 26,140
2018-10-29 $44.58 $44.85 $44.01 $44.28 $40.26 27,929
2018-10-26 $44.08 $44.53 $43.86 $44.04 $40.04 28,918
2018-10-25 $44.83 $44.88 $44.62 $44.73 $40.67 19,172
2018-10-24 $45.11 $45.19 $44.52 $44.52 $40.48 42,309
2018-10-23 $45.03 $45.36 $44.81 $45.23 $41.13 45,604
2018-10-22 $45.71 $45.71 $45.42 $45.42 $41.30 26,525
2018-10-19 $45.50 $45.98 $45.50 $45.75 $41.60 234,694
2018-10-18 $45.53 $45.74 $45.16 $45.32 $41.21 31,013
2018-10-17 $45.78 $45.80 $45.47 $45.63 $41.49 67,248
2018-10-16 $45.51 $45.91 $45.49 $45.83 $41.67 30,034
2018-10-15 $44.94 $45.35 $44.94 $45.11 $41.02 23,422
2018-10-12 $45.29 $45.29 $44.69 $45.10 $41.01 26,399
2018-10-11 $45.68 $45.74 $44.91 $45.05 $40.96 15,280
2018-10-10 $46.63 $46.63 $45.69 $45.69 $41.54 21,656
2018-10-09 $46.35 $46.72 $46.35 $46.63 $42.40 43,390
2018-10-08 $46.28 $46.55 $46.28 $46.55 $42.33 15,690
2018-10-05 $46.47 $46.61 $46.34 $46.49 $42.27 23,792
2018-10-04 $46.39 $46.40 $46.16 $46.40 $42.19 18,316
2018-10-03 $46.86 $46.90 $46.51 $46.53 $42.31 14,812
2018-10-02 $46.57 $46.75 $46.57 $46.68 $42.44 17,400
2018-10-01 $46.83 $46.85 $46.65 $46.74 $42.50 17,198
2018-09-28 $46.48 $46.66 $46.48 $46.63 $42.40 23,450
2018-09-27 $46.57 $46.86 $46.57 $46.64 $42.41 25,235
2018-09-26 $46.78 $46.97 $46.69 $46.69 $42.45 59,962
2018-09-25 $46.95 $46.95 $46.74 $46.75 $42.51 28,206
2018-09-24 $47.23 $47.23 $46.84 $46.87 $42.62 22,362
2018-09-21 $47.59 $47.77 $47.59 $47.72 $43.03 30,054
2018-09-20 $47.57 $47.63 $47.40 $47.58 $42.91 24,706
2018-09-19 $47.59 $47.59 $47.31 $47.34 $42.69 19,895
2018-09-18 $47.55 $47.78 $47.55 $47.71 $43.02 20,708
2018-09-17 $47.31 $47.47 $47.24 $47.27 $42.63 18,961
2018-09-14 $47.19 $47.19 $47.00 $47.12 $42.49 13,018
2018-09-13 $47.35 $47.40 $47.21 $47.30 $42.66 30,024
2018-09-12 $46.89 $47.09 $46.89 $47.07 $42.45 20,679
2018-09-11 $46.55 $46.91 $46.55 $46.83 $42.23 44,983
2018-09-10 $46.79 $46.91 $46.70 $46.73 $42.14 29,341
2018-09-07 $46.48 $46.63 $46.44 $46.47 $41.91 18,102
2018-09-06 $46.64 $46.79 $46.56 $46.74 $42.15 42,900
2018-09-05 $46.47 $46.62 $46.45 $46.62 $42.04 35,672
2018-09-04 $46.60 $46.69 $46.55 $46.61 $42.03 37,270
2018-08-31 $46.95 $47.12 $46.76 $46.86 $42.26 24,016
2018-08-30 $47.16 $47.16 $46.94 $47.09 $42.47 26,699
2018-08-29 $47.27 $47.46 $47.26 $47.35 $42.70 37,605
2018-08-28 $47.50 $47.52 $47.27 $47.28 $42.64 13,806
2018-08-27 $47.39 $47.50 $47.38 $47.45 $42.79 13,400
2018-08-24 $47.07 $47.22 $47.06 $47.21 $42.57 24,738
2018-08-23 $47.04 $47.08 $46.87 $46.89 $42.29 57,713
2018-08-22 $47.31 $47.33 $47.14 $47.15 $42.52 18,582
2018-08-21 $47.39 $47.45 $47.30 $47.31 $42.66 87,544
2018-08-20 $47.24 $47.30 $47.21 $47.28 $42.64 19,256
2018-08-17 $46.97 $47.23 $46.97 $47.17 $42.54 11,591
2018-08-16 $46.74 $46.99 $46.74 $46.95 $42.34 20,875
2018-08-15 $46.60 $46.67 $46.45 $46.66 $42.08 32,490
2018-08-14 $46.84 $46.98 $46.84 $46.95 $42.34 22,070
2018-08-13 $46.83 $46.91 $46.66 $46.77 $42.18 13,883
2018-08-10 $46.89 $47.01 $46.78 $46.88 $42.28 39,794
2018-08-09 $47.35 $47.51 $47.35 $47.40 $42.75 13,858
2018-08-08 $47.34 $47.42 $47.29 $47.35 $42.70 20,552
2018-08-07 $47.51 $47.51 $47.32 $47.33 $42.68 28,568
2018-08-06 $47.06 $47.29 $47.06 $47.21 $42.57 17,515
2018-08-03 $46.93 $47.22 $46.92 $47.22 $42.58 22,132
2018-08-02 $46.72 $46.95 $46.72 $46.89 $42.29 31,317
2018-08-01 $47.05 $47.12 $46.91 $47.05 $42.43 26,252
2018-07-31 $47.30 $47.42 $47.26 $47.32 $42.67 27,213
2018-07-30 $47.14 $47.28 $47.10 $47.15 $42.52 53,949
2018-07-27 $47.09 $47.29 $47.03 $47.05 $42.43 103,430
2018-07-26 $46.78 $46.96 $46.77 $46.87 $42.27 26,792
2018-07-25 $46.35 $46.68 $46.35 $46.66 $42.08 27,920
2018-07-24 $46.54 $46.54 $46.27 $46.37 $41.82 32,840
2018-07-23 $46.49 $46.52 $46.38 $46.40 $41.84 29,490
2018-07-20 $46.55 $46.59 $46.48 $46.50 $41.93 13,266
2018-07-19 $46.33 $46.52 $46.33 $46.45 $41.89 46,396
2018-07-18 $46.37 $46.47 $46.30 $46.40 $41.84 10,008
2018-07-17 $46.39 $46.50 $46.37 $46.37 $41.82 29,507
2018-07-16 $46.54 $46.58 $46.41 $46.46 $41.90 25,097
2018-07-13 $46.62 $46.62 $46.53 $46.59 $42.01 32,963
2018-07-12 $46.49 $46.65 $46.49 $46.63 $42.05 5,475
2018-07-11 $46.35 $46.52 $46.26 $46.28 $41.74 16,983
2018-07-10 $46.55 $46.68 $46.50 $46.68 $42.10 9,650
2018-07-09 $46.77 $46.84 $46.63 $46.65 $42.07 10,831
2018-07-06 $46.44 $46.80 $46.44 $46.77 $42.18 12,758
2018-07-05 $46.33 $46.33 $46.25 $46.31 $41.76 19,095
2018-07-03 $46.00 $46.12 $45.94 $45.96 $41.45 6,767
2018-07-02 $45.46 $45.65 $45.46 $45.63 $41.15 11,906
2018-06-29 $45.86 $46.07 $45.77 $45.90 $41.39 30,058
2018-06-28 $45.42 $45.76 $45.42 $45.66 $41.18 12,222
2018-06-27 $45.79 $45.83 $45.46 $45.46 $41.00 19,866
2018-06-26 $45.72 $45.83 $45.64 $45.73 $41.24 44,729
2018-06-25 $45.73 $45.80 $45.51 $45.60 $41.12 7,954
2018-06-22 $45.87 $46.09 $45.86 $45.95 $41.44 13,864
2018-06-21 $45.73 $45.75 $45.48 $45.48 $41.01 4,579
2018-06-20 $45.93 $45.93 $45.77 $45.84 $41.34 9,141
2018-06-19 $45.49 $45.79 $45.49 $45.75 $41.26 28,695
2018-06-18 $45.81 $45.98 $45.81 $45.82 $41.32 22,575
2018-06-15 $46.46 $46.55 $46.38 $46.55 $41.58 32,778
2018-06-14 $46.39 $46.60 $46.39 $46.47 $41.51 20,417
2018-06-13 $46.48 $46.51 $46.16 $46.20 $41.26 34,939
2018-06-12 $46.53 $46.62 $46.44 $46.45 $41.49 19,982
2018-06-11 $46.25 $46.53 $46.25 $46.46 $41.50 24,219
2018-06-08 $46.09 $46.20 $45.99 $46.18 $41.25 31,678
2018-06-07 $46.18 $46.32 $46.15 $46.23 $41.29 23,125
2018-06-06 $46.28 $46.28 $46.05 $46.19 $41.26 128,840
2018-06-05 $46.12 $46.19 $45.99 $46.01 $41.10 14,566
2018-06-04 $46.36 $46.47 $46.19 $46.20 $41.26 19,763
2018-06-01 $46.22 $46.22 $46.02 $46.03 $41.11 69,824
2018-05-31 $46.16 $46.16 $45.93 $46.13 $41.20 17,902
2018-05-30 $46.01 $46.37 $45.93 $46.30 $41.35 15,808
2018-05-29 $45.66 $45.79 $45.44 $45.65 $40.77 12,858
2018-05-25 $46.06 $46.19 $46.06 $46.16 $41.23 6,336
2018-05-24 $46.18 $46.30 $46.09 $46.27 $41.33 38,552
2018-05-23 $46.05 $46.33 $46.05 $46.33 $41.38 19,893
2018-05-22 $46.49 $46.57 $46.37 $46.40 $41.44 9,740
2018-05-21 $46.31 $46.42 $46.22 $46.34 $41.39 20,561
2018-05-18 $46.09 $46.15 $46.00 $46.11 $41.18 7,042
2018-05-17 $46.29 $46.36 $46.15 $46.17 $41.24 19,009
2018-05-16 $46.24 $46.37 $46.17 $46.32 $41.37 19,219
2018-05-15 $46.42 $46.50 $46.31 $46.39 $41.43 10,155
2018-05-14 $46.98 $46.98 $46.75 $46.79 $41.79 25,314
2018-05-11 $46.77 $46.94 $46.77 $46.84 $41.84 8,553
2018-05-10 $46.42 $46.65 $46.37 $46.65 $41.67 26,712
2018-05-09 $46.31 $46.35 $46.18 $46.28 $41.34 18,859
2018-05-08 $46.45 $46.45 $46.17 $46.25 $41.31 22,040
2018-05-07 $46.86 $46.87 $46.72 $46.76 $41.77 43,574
2018-05-04 $46.28 $46.82 $46.18 $46.74 $41.75 30,605
2018-05-03 $46.38 $46.53 $46.10 $46.37 $41.42 16,389
2018-05-02 $46.47 $46.66 $46.29 $46.29 $41.35 12,417
2018-05-01 $46.46 $46.50 $46.26 $46.50 $41.53 20,050
2018-04-30 $46.86 $46.86 $46.61 $46.62 $41.64 12,758
2018-04-27 $46.70 $46.93 $46.70 $46.86 $41.85 8,712
2018-04-26 $46.69 $46.77 $46.52 $46.76 $41.77 141,665
2018-04-25 $46.32 $46.64 $46.31 $46.57 $41.60 12,254
2018-04-24 $46.80 $46.80 $46.32 $46.40 $41.44 28,765
2018-04-23 $46.58 $46.64 $46.48 $46.57 $41.60 19,440
2018-04-20 $46.75 $46.77 $46.47 $46.49 $41.52 26,295
2018-04-19 $47.11 $47.13 $46.80 $46.83 $41.83 164,672
2018-04-18 $47.14 $47.30 $47.14 $47.17 $42.13 20,218
2018-04-17 $46.86 $47.08 $46.85 $47.05 $42.02 36,453
2018-04-16 $46.61 $46.79 $46.60 $46.76 $41.77 18,686
2018-04-13 $46.47 $46.48 $46.25 $46.34 $41.39 14,649
2018-04-12 $46.40 $46.46 $46.29 $46.31 $41.36 31,257
2018-04-11 $46.31 $46.54 $46.31 $46.39 $41.43 15,562
2018-04-10 $46.64 $46.64 $46.38 $46.52 $41.55 14,606
2018-04-09 $46.36 $46.65 $46.27 $46.27 $41.33 14,282
2018-04-06 $46.30 $46.43 $45.82 $45.97 $41.06 13,156
2018-04-05 $46.18 $46.49 $46.16 $46.42 $41.46 28,260
2018-04-04 $45.30 $46.01 $45.30 $46.01 $41.10 40,293
2018-04-03 $45.68 $45.77 $45.47 $45.72 $40.84 27,344
2018-04-02 $45.93 $45.93 $45.23 $45.47 $40.61 30,492
2018-03-29 $45.98 $46.25 $45.97 $46.14 $41.21 31,916
2018-03-28 $45.79 $46.00 $45.67 $45.75 $40.86 49,666
2018-03-27 $45.54 $45.89 $45.24 $45.34 $40.50 15,267
2018-03-26 $45.38 $45.41 $45.12 $45.39 $40.54 16,611
2018-03-23 $45.54 $45.67 $44.91 $44.95 $40.15 24,686
2018-03-22 $45.60 $45.76 $45.31 $45.31 $40.47 28,941
2018-03-21 $45.93 $46.20 $45.92 $46.09 $41.17 15,933
2018-03-20 $46.12 $46.12 $45.89 $45.93 $41.02 30,267
2018-03-19 $46.38 $46.41 $45.91 $46.11 $41.18 29,176
2018-03-16 $46.62 $46.82 $46.61 $46.73 $41.57 39,557
2018-03-15 $46.81 $46.90 $46.54 $46.65 $41.50 231,423
2018-03-14 $47.09 $47.11 $46.81 $46.82 $41.65 21,032
2018-03-13 $47.22 $47.30 $46.81 $46.91 $41.73 16,838
2018-03-12 $47.01 $47.17 $47.01 $47.16 $41.95 24,660
2018-03-09 $46.84 $47.03 $46.78 $47.03 $41.83 24,100
2018-03-08 $46.59 $46.70 $46.48 $46.62 $41.47 28,241
2018-03-07 $46.22 $46.39 $46.21 $46.38 $41.26 9,502
2018-03-06 $46.34 $46.49 $46.31 $46.38 $41.26 27,562
2018-03-05 $45.62 $46.39 $45.62 $46.36 $41.24 20,141
2018-03-02 $45.70 $45.90 $45.53 $45.87 $40.80 39,095
2018-03-01 $46.16 $46.47 $45.59 $45.85 $40.78 36,331
2018-02-28 $46.94 $46.95 $46.23 $46.23 $41.12 39,309
2018-02-27 $47.50 $47.51 $46.90 $46.90 $41.72 48,860
2018-02-26 $47.62 $47.72 $47.44 $47.69 $42.42 15,000
2018-02-23 $47.09 $47.43 $47.07 $47.40 $42.16 59,253
2018-02-22 $46.80 $47.09 $46.65 $46.81 $41.64 31,336
2018-02-21 $46.97 $47.27 $46.78 $46.88 $41.70 23,633
2018-02-20 $47.16 $47.25 $46.93 $46.93 $41.74 12,791
2018-02-16 $47.31 $47.68 $47.31 $47.47 $42.22 19,432
2018-02-15 $46.87 $47.22 $46.68 $47.14 $41.93 19,644
2018-02-14 $46.17 $47.00 $46.17 $46.93 $41.74 37,603
2018-02-13 $46.14 $46.56 $46.13 $46.54 $41.40 61,250
2018-02-12 $46.37 $46.58 $45.99 $46.50 $41.36 31,980
2018-02-09 $45.95 $46.10 $44.93 $45.99 $40.91 45,504
2018-02-08 $46.79 $46.79 $45.54 $45.54 $40.51 28,007
2018-02-07 $46.98 $47.44 $46.90 $46.90 $41.72 26,621
2018-02-06 $46.25 $47.33 $46.25 $47.28 $42.06 40,194
2018-02-05 $48.00 $48.13 $46.66 $46.66 $41.50 166,167
2018-02-02 $48.84 $48.84 $48.45 $48.49 $43.13 134,661
2018-02-01 $49.42 $49.48 $49.20 $49.25 $43.81 60,698
2018-01-31 $49.39 $49.51 $49.35 $49.45 $43.99 25,876
2018-01-30 $49.37 $49.43 $49.22 $49.31 $43.86 97,225
2018-01-29 $49.57 $49.61 $49.41 $49.50 $44.03 37,496
2018-01-26 $49.80 $49.99 $49.71 $49.97 $44.45 32,083
2018-01-25 $49.94 $49.95 $49.58 $49.66 $44.17 55,279
2018-01-24 $49.94 $49.96 $49.63 $49.81 $44.31 15,925
2018-01-23 $49.63 $49.71 $49.56 $49.63 $44.15 38,726
2018-01-22 $49.41 $49.64 $49.39 $49.64 $44.15 15,374
2018-01-19 $49.30 $49.31 $49.20 $49.26 $43.82 33,047
2018-01-18 $49.07 $49.22 $49.07 $49.14 $43.71 19,456
2018-01-17 $49.30 $49.42 $49.12 $49.28 $43.83 29,633
2018-01-16 $49.33 $49.35 $49.09 $49.09 $43.67 16,723
2018-01-12 $48.87 $49.05 $48.87 $49.05 $43.63 26,887
2018-01-11 $48.70 $48.94 $48.70 $48.94 $43.53 16,243
2018-01-10 $49.00 $49.00 $48.65 $48.67 $43.29 19,733
2018-01-09 $49.35 $49.35 $49.19 $49.20 $43.76 20,856
2018-01-08 $49.33 $49.45 $49.29 $49.42 $43.96 22,561
2018-01-05 $49.36 $49.37 $49.15 $49.37 $43.91 30,741
2018-01-04 $49.13 $49.26 $49.10 $49.17 $43.74 23,345
2018-01-03 $48.91 $48.99 $48.85 $48.91 $43.51 44,568
2018-01-02 $48.92 $48.97 $48.73 $48.94 $43.53 29,117
2017-12-29 $48.95 $48.95 $48.74 $48.75 $43.36 127,925
2017-12-28 $48.82 $48.82 $48.68 $48.74 $43.35 36,370
2017-12-27 $48.73 $48.73 $48.61 $48.62 $43.25 19,992
2017-12-26 $48.73 $48.75 $48.62 $48.65 $43.27 14,960
2017-12-22 $48.54 $48.60 $48.51 $48.60 $43.23 18,941
2017-12-21 $48.42 $48.60 $48.26 $48.52 $43.16 26,733
2017-12-20 $48.94 $48.94 $48.78 $48.81 $43.07 18,768
2017-12-19 $49.16 $49.16 $48.79 $48.79 $43.05 29,326
2017-12-18 $49.34 $49.40 $49.21 $49.22 $43.43 30,272
2017-12-15 $49.11 $49.15 $49.01 $49.12 $43.34 10,896
2017-12-14 $49.24 $49.24 $49.07 $49.07 $43.30 40,901
2017-12-13 $49.26 $49.27 $49.11 $49.18 $43.40 471,580
2017-12-12 $49.07 $49.21 $49.06 $49.19 $43.40 22,806
2017-12-11 $48.93 $49.11 $48.93 $49.10 $43.33 17,038
2017-12-08 $48.94 $48.99 $48.88 $48.96 $43.20 16,256
2017-12-07 $48.70 $48.93 $48.54 $48.84 $43.10 15,169
2017-12-06 $48.74 $48.79 $48.66 $48.74 $43.01 22,173
2017-12-05 $49.14 $49.14 $48.80 $48.82 $43.08 15,902
2017-12-04 $49.06 $49.22 $48.94 $48.95 $43.19 15,607
2017-12-01 $48.77 $48.93 $48.61 $48.90 $43.15 12,367
2017-11-30 $48.74 $48.92 $48.74 $48.89 $43.14 21,483
2017-11-29 $48.37 $48.52 $48.36 $48.51 $42.80 32,295
2017-11-28 $48.13 $48.34 $48.05 $48.34 $42.65 20,695
2017-11-27 $48.14 $48.14 $47.98 $48.01 $42.36 12,121
2017-11-24 $48.11 $48.12 $48.07 $48.08 $42.43 2,933
2017-11-22 $47.74 $47.87 $47.74 $47.87 $42.24 15,572
2017-11-21 $47.66 $47.74 $47.63 $47.69 $42.08 14,241
2017-11-20 $47.40 $47.49 $47.39 $47.41 $41.83 64,850
2017-11-17 $47.48 $47.48 $47.40 $47.40 $41.83 21,697
2017-11-16 $47.53 $47.71 $47.53 $47.60 $42.00 17,522
2017-11-15 $47.45 $47.48 $47.38 $47.38 $41.81 35,653
2017-11-14 $47.62 $47.68 $47.59 $47.60 $42.00 15,492
2017-11-13 $47.55 $47.71 $47.55 $47.71 $42.09 17,733
2017-11-10 $47.84 $47.84 $47.70 $47.82 $42.20 13,337
2017-11-09 $47.77 $47.99 $47.77 $47.92 $42.28 14,309
2017-11-08 $47.95 $48.10 $47.95 $48.06 $42.41 7,423
2017-11-07 $47.82 $47.92 $47.79 $47.89 $42.26 9,638
2017-11-06 $47.77 $47.85 $47.76 $47.85 $42.22 10,731
2017-11-03 $47.87 $47.87 $47.71 $47.74 $42.13 13,715
2017-11-02 $47.80 $47.89 $47.73 $47.83 $42.20 24,312
2017-11-01 $48.07 $48.07 $47.77 $47.81 $42.19 15,316
2017-10-31 $47.88 $47.91 $47.75 $47.83 $42.20 24,493
2017-10-30 $47.72 $47.85 $47.72 $47.81 $42.19 46,350
2017-10-27 $47.47 $47.84 $47.47 $47.72 $42.11 259,707
2017-10-26 $47.70 $47.75 $47.56 $47.60 $42.00 92,556
2017-10-25 $47.81 $47.81 $47.36 $47.55 $41.96 27,502
2017-10-24 $48.08 $48.15 $48.05 $48.05 $42.40 14,891
2017-10-23 $48.25 $48.26 $48.02 $48.04 $42.39 9,035
2017-10-20 $48.28 $48.29 $48.20 $48.29 $42.61 18,961
2017-10-19 $48.02 $48.28 $48.02 $48.23 $42.56 56,115
2017-10-18 $48.07 $48.21 $48.06 $48.07 $42.42 22,323
2017-10-17 $47.99 $48.10 $47.90 $48.10 $42.44 111,861
2017-10-16 $48.06 $48.13 $48.05 $48.07 $42.42 15,240
2017-10-13 $48.33 $48.33 $48.07 $48.07 $42.42 10,929
2017-10-12 $48.20 $48.22 $48.08 $48.10 $42.44 41,035
2017-10-11 $48.05 $48.22 $48.05 $48.20 $42.53 12,182
2017-10-10 $47.99 $48.01 $47.92 $47.96 $42.32 194,484
2017-10-09 $47.69 $47.79 $47.68 $47.72 $42.11 43,399
2017-10-06 $47.60 $47.66 $47.52 $47.66 $42.05 10,590
2017-10-05 $47.80 $47.84 $47.74 $47.78 $42.16 23,241
2017-10-04 $47.74 $47.83 $47.73 $47.80 $42.18 17,262
2017-10-03 $47.90 $47.93 $47.83 $47.93 $42.29 16,444
2017-10-02 $47.88 $47.98 $47.87 $47.87 $42.24 72,469
2017-09-29 $47.88 $48.02 $47.83 $47.99 $42.34 34,801
2017-09-28 $47.80 $47.93 $47.74 $47.84 $42.21 42,512
2017-09-27 $47.87 $47.94 $47.78 $47.84 $42.21 486,103
2017-09-26 $48.17 $48.17 $47.94 $48.03 $42.38 32,188
2017-09-25 $48.03 $48.14 $48.03 $48.14 $42.48 15,711
2017-09-22 $48.12 $48.20 $48.03 $48.07 $42.42 52,717
2017-09-21 $48.12 $48.13 $48.04 $48.04 $42.39 11,286
2017-09-20 $48.31 $48.47 $48.12 $48.29 $42.61 18,323
2017-09-19 $48.26 $48.35 $48.21 $48.35 $42.66 18,950
2017-09-18 $48.22 $48.27 $47.95 $48.09 $42.43 12,990
2017-09-15 $48.48 $48.57 $48.37 $48.57 $42.55 13,564
2017-09-14 $48.31 $48.41 $48.31 $48.41 $42.41 24,010
2017-09-13 $48.58 $48.58 $48.36 $48.38 $42.38 48,793
2017-09-12 $48.80 $48.80 $48.61 $48.68 $42.65 16,630
2017-09-11 $48.69 $48.82 $48.68 $48.76 $42.72 37,553
2017-09-08 $48.53 $48.54 $48.44 $48.50 $42.49 22,975
2017-09-07 $48.66 $48.74 $48.42 $48.47 $42.46 14,797
2017-09-06 $48.40 $48.53 $48.40 $48.43 $42.42 25,962
2017-09-05 $48.31 $48.40 $48.05 $48.25 $42.27 15,941
2017-09-01 $48.63 $48.68 $48.47 $48.50 $42.49 20,549
2017-08-31 $48.37 $48.57 $48.37 $48.51 $42.50 69,481
2017-08-30 $48.16 $48.26 $48.13 $48.22 $42.24 12,993
2017-08-29 $48.20 $48.32 $48.19 $48.29 $42.30 38,367
2017-08-28 $48.38 $48.39 $48.23 $48.33 $42.34 22,043
2017-08-25 $48.25 $48.46 $48.25 $48.38 $42.38 19,393
2017-08-24 $48.22 $48.30 $48.13 $48.15 $42.18 29,333
2017-08-23 $48.00 $48.26 $48.00 $48.23 $42.25 44,044
2017-08-22 $47.99 $48.30 $47.99 $48.26 $42.28 50,473
2017-08-21 $47.81 $48.00 $47.79 $47.95 $42.01 26,301
2017-08-18 $47.83 $47.97 $47.69 $47.84 $41.91 53,382
2017-08-17 $48.05 $48.14 $47.66 $47.66 $41.75 33,578
2017-08-16 $48.21 $48.23 $48.08 $48.23 $42.25 20,987
2017-08-15 $48.16 $48.16 $47.92 $47.99 $42.04 43,933
2017-08-14 $47.89 $48.16 $47.89 $48.12 $42.16 44,340
2017-08-11 $47.71 $47.79 $47.66 $47.67 $41.76 22,338
2017-08-10 $47.87 $47.97 $47.65 $47.65 $41.74 28,164
2017-08-09 $47.81 $48.07 $47.81 $48.07 $42.11 24,525
2017-08-08 $48.16 $48.24 $48.04 $48.10 $42.14 27,066
2017-08-07 $48.07 $48.23 $48.07 $48.23 $42.25 22,940
2017-08-04 $48.24 $48.25 $48.09 $48.21 $42.23 14,107
2017-08-03 $48.12 $48.26 $48.10 $48.21 $42.23 35,176
2017-08-02 $48.12 $48.20 $48.03 $48.18 $42.21 21,739
2017-08-01 $48.12 $48.26 $48.12 $48.18 $42.21 26,412
2017-07-31 $47.93 $48.05 $47.83 $47.92 $41.98 45,469
2017-07-28 $47.61 $47.76 $47.61 $47.75 $41.83 47,439
2017-07-27 $47.72 $47.86 $47.50 $47.69 $41.78 21,900
2017-07-26 $47.50 $47.67 $47.43 $47.59 $41.69 20,266
2017-07-25 $47.67 $47.67 $47.36 $47.40 $41.53 106,056
2017-07-24 $47.56 $47.58 $47.41 $47.44 $41.56 37,371
2017-07-21 $47.60 $47.73 $47.51 $47.73 $41.81 33,497
2017-07-20 $47.56 $47.77 $47.55 $47.71 $41.80 68,701
2017-07-19 $47.43 $47.48 $47.36 $47.48 $41.60 32,958
2017-07-18 $47.37 $47.39 $47.28 $47.39 $41.52 54,142
2017-07-17 $47.25 $47.32 $47.21 $47.25 $41.39 51,842
2017-07-14 $47.12 $47.38 $47.12 $47.36 $41.49 96,100
2017-07-13 $47.02 $47.05 $46.95 $47.04 $41.21 22,056
2017-07-12 $46.85 $47.05 $46.85 $46.97 $41.15 33,810
2017-07-11 $46.48 $46.57 $46.37 $46.53 $40.76 14,699
2017-07-10 $46.43 $46.63 $46.43 $46.53 $40.76 25,560
2017-07-07 $46.43 $46.58 $46.34 $46.55 $40.78 20,279
2017-07-06 $46.47 $46.56 $46.41 $46.43 $40.68 38,504
2017-07-05 $46.63 $46.69 $46.50 $46.69 $40.90 25,189
2017-07-03 $46.88 $47.00 $46.84 $46.87 $41.06 47,104
2017-06-30 $46.97 $46.98 $46.78 $46.92 $41.10 29,841
2017-06-29 $47.09 $47.09 $46.76 $46.88 $41.07 17,135
2017-06-28 $47.37 $47.45 $47.25 $47.40 $41.53 19,823
2017-06-27 $47.27 $47.27 $47.05 $47.08 $41.24 112,953
2017-06-26 $47.40 $47.45 $47.35 $47.42 $41.54 85,031
2017-06-23 $47.24 $47.24 $47.06 $47.17 $41.32 14,977
2017-06-22 $47.10 $47.20 $47.05 $47.08 $41.24 23,550
2017-06-21 $47.21 $47.24 $47.00 $47.12 $41.28 27,645
2017-06-20 $47.61 $47.61 $47.16 $47.21 $41.36 38,408
2017-06-19 $47.85 $47.85 $47.71 $47.76 $41.84 27,689
2017-06-16 $48.05 $48.23 $47.95 $48.23 $41.82 419,277
2017-06-15 $47.67 $47.92 $47.66 $47.92 $41.55 49,340
2017-06-14 $48.24 $48.30 $47.93 $48.00 $41.62 53,406
2017-06-13 $47.84 $47.96 $47.81 $47.96 $41.59 26,715
2017-06-12 $47.81 $47.82 $47.60 $47.68 $41.35 18,379
2017-06-09 $47.80 $47.82 $47.57 $47.71 $41.37 34,470
2017-06-08 $47.92 $47.98 $47.76 $47.91 $41.55 36,682
2017-06-07 $48.21 $48.21 $47.95 $48.05 $41.67 23,107
2017-06-06 $48.12 $48.20 $48.12 $48.15 $41.75 25,865
2017-06-05 $48.21 $48.23 $48.15 $48.22 $41.81 24,145
2017-06-02 $48.20 $48.32 $48.17 $48.24 $41.83 28,271
2017-06-01 $47.97 $48.13 $47.90 $48.13 $41.74 22,729
2017-05-31 $47.70 $47.84 $47.70 $47.76 $41.42 31,381
2017-05-30 $47.52 $47.68 $47.52 $47.62 $41.29 18,969
2017-05-26 $47.42 $47.56 $47.42 $47.56 $41.24 26,044
2017-05-25 $47.53 $47.57 $47.45 $47.57 $41.25 23,176
2017-05-24 $47.14 $47.34 $47.10 $47.34 $41.05 114,876
2017-05-23 $47.19 $47.35 $47.19 $47.25 $40.97 65,105
2017-05-22 $46.98 $47.16 $46.98 $47.13 $40.87 23,463
2017-05-19 $46.70 $46.96 $46.61 $46.88 $40.65 34,359
2017-05-18 $46.23 $46.51 $46.23 $46.44 $40.27 16,947
2017-05-17 $46.64 $46.64 $46.25 $46.25 $40.11 31,960
2017-05-16 $47.00 $47.00 $46.70 $46.71 $40.51 41,419
2017-05-15 $46.57 $46.72 $46.57 $46.69 $40.49 30,459
2017-05-12 $46.31 $46.53 $46.31 $46.48 $40.31 33,111
2017-05-11 $46.33 $46.33 $46.20 $46.29 $40.14 19,347
2017-05-10 $46.46 $46.58 $46.46 $46.56 $40.38 13,017
2017-05-09 $46.55 $46.55 $46.34 $46.39 $40.23 6,129
2017-05-08 $46.57 $46.62 $46.51 $46.60 $40.41 42,955
2017-05-05 $46.26 $46.73 $46.24 $46.73 $40.52 38,943
2017-05-04 $46.22 $46.22 $46.05 $46.22 $40.08 34,889
2017-05-03 $46.27 $46.27 $46.06 $46.11 $39.98 27,748
2017-05-02 $46.18 $46.32 $46.18 $46.31 $40.16 15,698
2017-05-01 $46.13 $46.16 $46.08 $46.10 $39.98 25,476
2017-04-28 $46.10 $46.16 $46.04 $46.08 $39.96 60,269
2017-04-27 $46.27 $46.34 $46.14 $46.18 $40.05 30,203
2017-04-26 $46.13 $46.28 $46.07 $46.07 $39.95 24,887
2017-04-25 $46.31 $46.33 $46.21 $46.28 $40.13 26,724
2017-04-24 $46.10 $46.28 $46.10 $46.21 $40.07 25,420
2017-04-21 $45.66 $45.69 $45.55 $45.68 $39.61 36,668
2017-04-20 $45.64 $45.77 $45.64 $45.69 $39.62 89,121
2017-04-19 $45.71 $45.73 $45.50 $45.56 $39.51 19,811
2017-04-18 $45.67 $45.81 $45.66 $45.81 $39.72 53,551
2017-04-17 $45.71 $45.92 $45.71 $45.92 $39.82 32,893
2017-04-13 $45.95 $45.95 $45.63 $45.66 $39.59 960,671
2017-04-12 $45.80 $45.89 $45.74 $45.89 $39.79 36,314
2017-04-11 $45.70 $45.81 $45.53 $45.81 $39.72 20,645
2017-04-10 $45.66 $45.77 $45.63 $45.68 $39.61 73,607
2017-04-07 $45.78 $45.84 $45.69 $45.71 $39.64 44,742
2017-04-06 $45.79 $45.84 $45.70 $45.79 $39.71 31,735
2017-04-05 $45.84 $45.91 $45.64 $45.67 $39.60 29,569
2017-04-04 $45.50 $45.75 $45.49 $45.70 $39.63 80,015
2017-04-03 $45.63 $45.63 $45.34 $45.60 $39.54 40,854
2017-03-31 $45.62 $45.75 $45.54 $45.68 $39.61 24,652
2017-03-30 $45.65 $45.74 $45.58 $45.60 $39.54 32,604
2017-03-29 $45.74 $45.78 $45.57 $45.77 $39.69 64,986
2017-03-28 $45.67 $45.78 $45.57 $45.77 $39.69 35,508
2017-03-27 $45.59 $45.66 $45.45 $45.61 $39.55 21,915
2017-03-24 $45.50 $45.59 $45.43 $45.52 $39.47 57,027
2017-03-23 $45.28 $45.49 $45.25 $45.38 $39.35 42,683
2017-03-22 $45.22 $45.41 $45.14 $45.36 $39.33 34,780
2017-03-21 $45.47 $45.58 $45.15 $45.17 $39.17 57,903
2017-03-20 $45.48 $45.48 $45.22 $45.29 $39.27 46,381
2017-03-17 $45.58 $45.61 $45.44 $45.52 $39.35 54,309
2017-03-16 $45.42 $45.48 $45.34 $45.35 $39.20 84,211
2017-03-15 $44.92 $45.38 $44.80 $45.33 $39.19 153,369
2017-03-14 $44.80 $44.82 $44.66 $44.66 $38.61 92,686
2017-03-13 $45.03 $45.05 $44.95 $45.04 $38.94 69,978
2017-03-10 $44.85 $44.92 $44.74 $44.90 $38.82 59,483
2017-03-09 $44.68 $44.78 $44.55 $44.70 $38.64 109,847
2017-03-08 $44.95 $44.95 $44.61 $44.62 $38.57 229,197
2017-03-07 $45.02 $45.13 $45.01 $45.03 $38.93 70,578
2017-03-06 $45.07 $45.13 $44.96 $45.10 $38.99 33,418
2017-03-03 $45.08 $45.15 $44.93 $45.15 $39.03 25,479
2017-03-02 $44.99 $45.13 $44.99 $45.01 $38.91 46,572
2017-03-01 $45.24 $45.34 $45.09 $45.22 $39.09 30,353
2017-02-28 $45.07 $45.16 $44.99 $45.04 $38.94 85,162
2017-02-27 $45.07 $45.19 $45.07 $45.13 $39.01 52,158
2017-02-24 $45.01 $45.14 $45.01 $45.12 $39.01 14,307
2017-02-23 $45.21 $45.21 $45.00 $45.05 $38.95 46,148
2017-02-22 $44.96 $45.07 $44.93 $45.06 $38.95 65,932
2017-02-21 $44.82 $45.05 $44.73 $45.03 $38.93 41,399
2017-02-17 $44.57 $44.73 $44.49 $44.73 $38.67 27,380
2017-02-16 $44.65 $44.74 $44.61 $44.74 $38.68 46,636
2017-02-15 $44.49 $44.65 $44.38 $44.65 $38.60 33,076
2017-02-14 $44.63 $44.66 $44.41 $44.62 $38.57 67,107
2017-02-13 $44.69 $44.76 $44.63 $44.71 $38.65 14,268
2017-02-10 $44.51 $44.65 $44.49 $44.60 $38.56 35,230
2017-02-09 $44.51 $44.51 $44.42 $44.45 $38.43 44,411
2017-02-08 $44.12 $44.33 $44.11 $44.31 $38.31 65,772
2017-02-07 $43.99 $44.06 $43.97 $44.03 $38.06 146,062
2017-02-06 $44.17 $44.17 $43.93 $44.01 $38.05 58,022
2017-02-03 $44.21 $44.38 $44.19 $44.31 $38.31 31,899
2017-02-02 $44.10 $44.19 $44.04 $44.19 $38.20 51,415
2017-02-01 $44.32 $44.34 $44.01 $44.15 $38.17 41,197
2017-01-31 $44.14 $44.28 $44.11 $44.26 $38.26 98,562
2017-01-30 $44.12 $44.14 $43.99 $44.10 $38.12 50,164
2017-01-27 $44.47 $44.51 $44.27 $44.36 $38.35 121,707
2017-01-26 $44.48 $44.51 $44.36 $44.44 $38.42 44,081
2017-01-25 $44.58 $44.58 $44.32 $44.48 $38.45 70,412
2017-01-24 $44.32 $44.53 $44.25 $44.53 $38.50 87,611
2017-01-23 $44.37 $44.49 $44.30 $44.49 $38.46 34,408
2017-01-20 $44.36 $44.41 $44.20 $44.39 $38.37 318,310
2017-01-19 $44.17 $44.24 $44.03 $44.17 $38.18 36,302
2017-01-18 $44.25 $44.31 $44.07 $44.15 $38.17 62,209
2017-01-17 $44.56 $44.56 $44.27 $44.39 $38.37 35,249
2017-01-13 $44.25 $44.36 $44.19 $44.36 $38.35 159,716
2017-01-12 $44.08 $44.21 $44.00 $44.21 $38.22 53,632
2017-01-11 $43.71 $44.07 $43.71 $44.07 $38.10 79,975
2017-01-10 $43.73 $43.90 $43.69 $43.77 $37.84 396,608
2017-01-09 $44.00 $44.00 $43.86 $43.89 $37.94 39,702
2017-01-06 $44.00 $44.13 $43.99 $44.09 $38.12 61,521
2017-01-05 $43.90 $44.15 $43.90 $44.14 $38.16 32,946
2017-01-04 $43.68 $43.81 $43.64 $43.81 $37.87 62,633
2017-01-03 $43.52 $43.53 $43.32 $43.43 $37.54 28,500
2016-12-30 $43.47 $43.47 $43.17 $43.27 $37.41 95,899
2016-12-29 $43.28 $43.43 $43.28 $43.38 $37.50 70,703
2016-12-28 $43.31 $43.35 $43.08 $43.10 $37.26 76,726
2016-12-27 $43.37 $43.44 $43.33 $43.35 $37.48 89,829
2016-12-23 $43.29 $43.37 $43.29 $43.32 $37.45 62,111
2016-12-22 $43.14 $43.32 $43.14 $43.30 $37.43 62,580
2016-12-21 $43.66 $43.82 $43.66 $43.71 $37.41 98,330
2016-12-20 $43.72 $43.83 $43.69 $43.72 $37.42 39,603
2016-12-19 $43.51 $43.67 $43.49 $43.56 $37.28 105,556
2016-12-16 $43.35 $43.50 $43.33 $43.39 $37.13 29,088
2016-12-15 $43.12 $43.39 $43.09 $43.33 $37.09 54,949
2016-12-14 $43.92 $43.92 $43.15 $43.17 $36.95 58,335
2016-12-13 $43.73 $43.95 $43.73 $43.91 $37.58 61,077
2016-12-12 $43.35 $43.46 $43.31 $43.44 $37.18 108,073
2016-12-09 $43.23 $43.34 $43.20 $43.33 $37.09 36,988
2016-12-08 $43.04 $43.21 $42.98 $43.18 $36.96 87,050
2016-12-07 $42.69 $43.22 $42.68 $43.19 $36.97 50,818
2016-12-06 $42.55 $42.66 $42.42 $42.62 $36.48 58,319
2016-12-05 $42.37 $42.47 $42.30 $42.42 $36.31 95,854
2016-12-02 $42.39 $42.53 $42.21 $42.29 $36.20 45,892
2016-12-01 $42.44 $42.44 $42.23 $42.31 $36.21 39,255
2016-11-30 $42.96 $43.00 $42.67 $42.68 $36.53 108,457
2016-11-29 $42.74 $42.98 $42.74 $42.88 $36.70 80,501
2016-11-28 $42.78 $42.85 $42.72 $42.73 $36.57 34,277
2016-11-25 $42.61 $42.70 $42.61 $42.70 $36.55 20,340
2016-11-23 $42.48 $42.56 $42.41 $42.50 $36.37 112,647
2016-11-22 $42.52 $42.65 $42.45 $42.62 $36.48 129,651
2016-11-21 $42.21 $42.34 $42.20 $42.34 $36.24 83,577
2016-11-18 $42.03 $42.03 $41.87 $41.93 $35.89 47,493
2016-11-17 $42.04 $42.24 $42.04 $42.13 $36.06 196,782
2016-11-16 $41.87 $41.88 $41.75 $41.86 $35.83 81,156
2016-11-15 $41.69 $41.97 $41.69 $41.97 $35.92 30,628
2016-11-14 $41.49 $41.64 $41.46 $41.57 $35.58 13,472
2016-11-11 $42.01 $42.01 $41.74 $41.86 $35.83 22,263
2016-11-10 $42.74 $42.74 $41.98 $42.19 $36.11 57,334
2016-11-09 $42.81 $43.16 $42.75 $42.98 $36.79 18,328
2016-11-08 $43.17 $43.46 $43.12 $43.35 $37.10 36,190
2016-11-07 $42.91 $43.18 $42.84 $43.18 $36.96 74,694
2016-11-04 $42.70 $42.76 $42.54 $42.54 $36.41 19,972
2016-11-03 $42.83 $42.91 $42.72 $42.75 $36.59 19,296
2016-11-02 $43.02 $43.02 $42.75 $42.81 $36.64 57,675
2016-11-01 $43.64 $43.64 $43.09 $43.20 $36.97 31,666
2016-10-31 $43.45 $43.64 $43.45 $43.59 $37.31 20,658
2016-10-28 $43.51 $43.63 $43.32 $43.44 $37.18 45,448
2016-10-27 $43.57 $43.57 $43.38 $43.47 $37.21 24,914
2016-10-26 $43.53 $43.68 $43.52 $43.54 $37.27 26,269
2016-10-25 $43.59 $43.82 $43.59 $43.79 $37.48 41,888
2016-10-24 $43.88 $43.89 $43.67 $43.73 $37.43 90,229
2016-10-21 $43.64 $43.77 $43.64 $43.71 $37.41 54,355
2016-10-20 $44.08 $44.15 $43.93 $43.99 $37.65 50,910
2016-10-19 $44.15 $44.30 $44.08 $44.26 $37.88 27,684
2016-10-18 $44.15 $44.18 $43.99 $44.10 $37.74 46,407
2016-10-17 $43.80 $43.82 $43.75 $43.76 $37.45 11,292
2016-10-14 $44.01 $44.15 $43.82 $43.86 $37.54 36,025
2016-10-13 $43.35 $43.87 $43.35 $43.77 $37.46 23,445
2016-10-12 $43.56 $43.72 $43.50 $43.65 $37.36 12,563
2016-10-11 $43.80 $43.80 $43.47 $43.53 $37.26 25,410
2016-10-10 $43.84 $44.03 $43.84 $43.97 $37.63 6,758
2016-10-07 $44.06 $44.06 $43.58 $43.81 $37.50 37,375
2016-10-06 $44.06 $44.16 $43.98 $44.08 $37.73 25,211
2016-10-05 $44.46 $44.49 $44.27 $44.35 $37.96 112,189
2016-10-04 $44.89 $44.89 $44.39 $44.44 $38.04 15,230
2016-10-03 $44.93 $44.98 $44.80 $44.96 $38.48 36,831
2016-09-30 $45.18 $45.25 $45.13 $45.16 $38.65 29,774
2016-09-29 $45.33 $45.40 $44.89 $45.09 $38.59 42,474
2016-09-28 $45.33 $45.44 $45.01 $45.44 $38.89 73,160
2016-09-27 $45.06 $45.27 $45.03 $45.19 $38.68 15,041
2016-09-26 $45.06 $45.13 $45.03 $45.04 $38.55 32,189
2016-09-23 $45.39 $45.47 $45.36 $45.40 $38.86 28,832
2016-09-22 $45.66 $45.74 $45.53 $45.61 $39.04 44,693
2016-09-21 $44.72 $45.22 $44.64 $45.22 $38.70 46,587
2016-09-20 $44.68 $44.71 $44.46 $44.46 $38.05 25,158
2016-09-19 $44.49 $44.56 $44.34 $44.42 $38.02 40,761
2016-09-16 $44.36 $44.54 $44.29 $44.54 $37.87 24,219
2016-09-15 $44.32 $44.73 $44.32 $44.71 $38.01 13,644
2016-09-14 $44.38 $44.58 $44.32 $44.37 $37.72 18,978
2016-09-13 $44.73 $44.73 $44.29 $44.29 $37.65 10,120
2016-09-12 $44.48 $45.27 $44.48 $45.19 $38.42 23,502
2016-09-09 $45.50 $45.50 $44.73 $44.73 $38.03 64,739
2016-09-08 $45.94 $46.08 $45.94 $46.04 $39.14 35,923
2016-09-07 $46.02 $46.02 $45.89 $45.98 $39.09 14,562
2016-09-06 $45.60 $45.97 $45.60 $45.90 $39.02 94,645
2016-09-02 $45.37 $45.49 $45.27 $45.44 $38.63 25,219
2016-09-01 $44.92 $44.99 $44.77 $44.96 $38.22 30,637
2016-08-31 $44.83 $44.84 $44.59 $44.79 $38.08 26,284
2016-08-30 $45.14 $45.17 $44.83 $44.90 $38.17 35,938
2016-08-29 $45.04 $45.19 $45.03 $45.16 $38.39 21,466
2016-08-26 $45.56 $45.74 $44.92 $45.00 $38.26 30,471
2016-08-25 $45.36 $45.51 $45.36 $45.41 $38.60 31,426
2016-08-24 $45.52 $45.53 $45.39 $45.39 $38.59 13,288
2016-08-23 $45.71 $45.73 $45.53 $45.54 $38.72 57,639
2016-08-22 $45.28 $45.43 $45.21 $45.41 $38.60 28,743
2016-08-19 $45.37 $45.40 $45.23 $45.36 $38.56 12,380
2016-08-18 $45.54 $45.75 $45.54 $45.74 $38.89 36,740
2016-08-17 $45.33 $45.60 $45.06 $45.60 $38.77 12,238
2016-08-16 $45.72 $45.76 $45.57 $45.57 $38.74 24,081
2016-08-15 $46.05 $46.05 $45.88 $45.88 $39.00 41,313
2016-08-12 $45.94 $45.95 $45.81 $45.86 $38.98 14,976
2016-08-11 $45.82 $45.98 $45.78 $45.97 $39.08 46,577
2016-08-10 $45.80 $45.80 $45.61 $45.67 $38.83 28,663
2016-08-09 $45.52 $45.70 $45.52 $45.60 $38.77 23,432
2016-08-08 $45.46 $45.53 $45.43 $45.49 $38.67 22,458
2016-08-05 $45.52 $45.56 $45.43 $45.55 $38.72 28,332
2016-08-04 $45.45 $45.59 $45.42 $45.52 $38.70 87,568
2016-08-03 $45.39 $45.55 $45.37 $45.55 $38.72 35,125
2016-08-02 $45.76 $45.79 $45.41 $45.53 $38.71 24,300
2016-08-01 $45.90 $46.01 $45.77 $45.77 $38.91 22,603
2016-07-29 $45.82 $46.08 $45.74 $46.04 $39.14 53,292
2016-07-28 $45.58 $45.68 $45.48 $45.68 $38.83 26,675
2016-07-27 $45.67 $45.68 $45.39 $45.55 $38.72 34,186
2016-07-26 $45.90 $45.92 $45.68 $45.71 $38.86 27,076
2016-07-25 $45.78 $45.78 $45.66 $45.72 $38.87 23,876
2016-07-22 $45.74 $45.85 $45.74 $45.83 $38.96 23,881
2016-07-21 $45.60 $45.70 $45.45 $45.51 $38.69 334,793
2016-07-20 $45.76 $45.81 $45.61 $45.79 $38.93 59,676
2016-07-19 $45.53 $45.55 $45.43 $45.52 $38.70 52,433
2016-07-18 $45.62 $45.80 $45.57 $45.77 $38.91 52,993
2016-07-15 $45.77 $45.77 $45.53 $45.67 $38.83 21,156
2016-07-14 $45.78 $45.86 $45.72 $45.81 $38.94 34,670
2016-07-13 $45.46 $45.63 $45.44 $45.59 $38.75 65,004
2016-07-12 $45.60 $45.68 $45.49 $45.53 $38.70 71,371
2016-07-11 $45.41 $45.52 $45.31 $45.39 $38.59 39,756
2016-07-08 $44.89 $45.23 $44.88 $45.20 $38.43 41,577
2016-07-07 $45.10 $45.10 $44.56 $44.70 $38.00 39,206
2016-07-06 $44.77 $45.00 $44.44 $45.00 $38.26 24,949
2016-07-05 $44.97 $45.05 $44.79 $44.85 $38.13 48,659
2016-07-01 $45.13 $45.23 $45.01 $45.11 $38.35 51,063
2016-06-30 $44.58 $45.12 $44.51 $45.12 $38.36 57,413
2016-06-29 $44.23 $44.48 $44.21 $44.41 $37.75 74,504
2016-06-28 $43.61 $43.64 $43.35 $43.61 $37.07 81,849
2016-06-27 $42.81 $42.87 $42.49 $42.86 $36.44 33,734
2016-06-24 $43.14 $43.67 $42.92 $42.98 $36.54 67,094
2016-06-23 $44.88 $45.11 $44.71 $45.09 $38.33 39,918
2016-06-22 $44.52 $44.62 $44.37 $44.39 $37.74 13,257
2016-06-21 $44.27 $44.58 $44.13 $44.38 $37.73 69,329
2016-06-20 $44.50 $44.50 $44.23 $44.23 $37.60 75,172
2016-06-17 $43.92 $44.12 $43.80 $44.07 $37.13 52,887
2016-06-16 $43.38 $43.96 $43.26 $43.94 $37.02 26,818
2016-06-15 $43.92 $43.97 $43.75 $43.75 $36.86 18,571
2016-06-14 $43.80 $43.89 $43.59 $43.76 $36.87 28,359
2016-06-13 $44.10 $44.30 $43.95 $43.98 $37.05 34,209
2016-06-10 $44.55 $44.62 $44.24 $44.26 $37.29 23,108
2016-06-09 $44.96 $45.12 $44.92 $45.07 $37.97 30,575
2016-06-08 $45.26 $45.31 $45.15 $45.22 $38.10 32,989
2016-06-07 $44.93 $45.12 $44.93 $45.04 $37.95 48,940
2016-06-06 $44.72 $44.84 $44.66 $44.78 $37.73 45,867
2016-06-03 $44.36 $44.54 $44.21 $44.49 $37.48 34,677
2016-06-02 $43.84 $44.04 $43.80 $44.04 $37.10 34,243
2016-06-01 $43.86 $44.05 $43.83 $44.04 $37.10 228,351
2016-05-31 $44.20 $44.27 $43.99 $44.06 $37.12 23,550
2016-05-27 $44.04 $44.15 $44.03 $44.09 $37.15 30,276
2016-05-26 $44.10 $44.10 $43.96 $44.04 $37.10 65,455
2016-05-25 $43.78 $43.96 $43.74 $43.89 $36.98 56,072
2016-05-24 $43.49 $43.68 $43.49 $43.65 $36.77 36,696
2016-05-23 $43.36 $43.44 $43.23 $43.23 $36.42 50,773
2016-05-20 $43.45 $43.51 $43.40 $43.43 $36.59 44,388
2016-05-19 $43.07 $43.25 $42.95 $43.17 $36.37 53,634
2016-05-18 $43.56 $43.94 $43.27 $43.43 $36.59 20,308
2016-05-17 $43.99 $44.10 $43.65 $43.74 $36.85 40,164
2016-05-16 $43.87 $44.10 $43.87 $44.02 $37.09 36,931
2016-05-13 $43.96 $44.00 $43.66 $43.70 $36.82 32,435
2016-05-12 $44.34 $44.34 $44.07 $44.14 $37.19 8,924
2016-05-11 $44.10 $44.18 $43.99 $44.04 $37.10 92,010
2016-05-10 $44.06 $44.29 $44.06 $44.24 $37.27 56,229
2016-05-09 $43.91 $43.91 $43.72 $43.78 $36.88 35,725
2016-05-06 $43.72 $43.89 $43.60 $43.87 $36.96 33,293
2016-05-05 $43.88 $43.91 $43.68 $43.70 $36.82 43,042
2016-05-04 $43.77 $43.87 $43.71 $43.79 $36.89 23,765
2016-05-03 $44.22 $44.22 $43.92 $44.01 $37.08 34,408
2016-05-02 $44.36 $44.51 $44.26 $44.49 $37.48 42,082
2016-04-29 $44.14 $44.21 $43.89 $44.14 $37.19 81,329
2016-04-28 $44.18 $44.51 $44.11 $44.18 $37.22 71,645
2016-04-27 $44.38 $44.56 $43.41 $44.49 $37.48 34,146
2016-04-26 $44.25 $44.31 $44.12 $44.17 $37.21 34,376
2016-04-25 $44.00 $44.18 $43.85 $44.00 $37.07 40,425
2016-04-22 $44.17 $44.24 $44.06 $44.19 $37.23 24,074
2016-04-21 $44.24 $44.24 $43.89 $43.96 $37.04 98,595
2016-04-20 $44.55 $44.72 $44.45 $44.47 $37.47 88,998
2016-04-19 $44.52 $44.62 $44.44 $44.62 $37.59 39,489
2016-04-18 $43.78 $44.18 $43.77 $44.12 $37.17 81,986
2016-04-15 $43.90 $43.93 $43.82 $43.82 $36.92 30,589
2016-04-14 $43.93 $43.93 $43.79 $43.84 $36.93 97,583
2016-04-13 $43.77 $43.82 $43.66 $43.79 $36.89 19,329
2016-04-12 $43.29 $43.70 $43.20 $43.59 $36.72 36,509
2016-04-11 $43.48 $43.55 $43.18 $43.18 $36.38 26,893
2016-04-08 $43.22 $43.34 $43.11 $43.14 $36.35 66,546
2016-04-07 $42.73 $42.81 $42.49 $42.55 $35.85 34,663
2016-04-06 $42.60 $42.87 $42.46 $42.87 $36.12 57,907
2016-04-05 $42.68 $42.68 $42.46 $42.46 $35.77 44,508
2016-04-04 $43.29 $43.29 $43.09 $43.11 $36.32 26,799
2016-04-01 $42.91 $43.27 $42.85 $43.27 $36.45 23,387
2016-03-31 $43.55 $43.62 $43.41 $43.45 $36.61 40,630
2016-03-30 $43.65 $43.80 $43.64 $43.72 $36.83 81,285
2016-03-29 $42.74 $43.39 $42.72 $43.36 $36.53 33,444
2016-03-28 $42.88 $42.96 $42.82 $42.88 $36.13 46,498
2016-03-24 $42.47 $42.83 $42.47 $42.83 $36.08 14,797
2016-03-23 $42.89 $42.90 $42.67 $42.73 $36.00 81,157
2016-03-22 $42.96 $43.10 $42.91 $42.96 $36.19 30,644
2016-03-21 $43.06 $43.20 $42.96 $43.13 $36.34 129,607
2016-03-18 $43.52 $43.53 $43.34 $43.34 $36.38 45,609
2016-03-17 $42.98 $43.51 $42.95 $43.42 $36.45 43,065
2016-03-16 $42.34 $42.97 $42.29 $42.94 $36.05 35,789
2016-03-15 $42.30 $42.44 $42.30 $42.43 $35.62 25,886
2016-03-14 $42.55 $42.66 $42.51 $42.60 $35.76 26,256
2016-03-11 $42.52 $42.72 $42.48 $42.70 $35.85 40,861
2016-03-10 $42.24 $42.40 $41.65 $41.89 $35.17 40,089
2016-03-09 $41.98 $42.09 $41.90 $41.99 $35.25 26,612
2016-03-08 $41.82 $41.97 $41.73 $41.75 $35.05 47,402
2016-03-07 $41.61 $42.14 $41.61 $42.02 $35.28 51,555
2016-03-04 $41.84 $42.19 $41.76 $42.01 $35.27 38,138
2016-03-03 $41.49 $41.88 $41.48 $41.87 $35.15 132,427
2016-03-02 $41.38 $41.64 $41.25 $41.62 $34.94 40,316
2016-03-01 $41.31 $41.69 $41.26 $41.58 $34.91 79,329
2016-02-29 $40.93 $41.25 $40.76 $40.76 $34.22 64,566
2016-02-26 $41.52 $41.55 $40.93 $40.93 $34.36 66,260
2016-02-25 $41.17 $41.37 $41.01 $41.37 $34.73 31,902
2016-02-24 $40.32 $40.94 $40.23 $40.94 $34.37 44,166
2016-02-23 $41.00 $41.06 $40.74 $40.75 $34.21 36,963
2016-02-22 $41.20 $41.42 $41.20 $41.39 $34.75 96,099
2016-02-19 $40.65 $40.81 $40.53 $40.77 $34.23 25,947
2016-02-18 $40.94 $40.97 $40.77 $40.80 $34.25 125,022
2016-02-17 $40.54 $40.94 $40.53 $40.81 $34.26 55,170
2016-02-16 $40.26 $40.33 $39.92 $40.33 $33.86 24,397
2016-02-12 $39.62 $39.82 $39.39 $39.81 $33.42 36,367
2016-02-11 $39.51 $39.61 $39.11 $39.42 $33.09 39,772
2016-02-10 $39.94 $40.21 $39.87 $39.90 $33.50 62,157
2016-02-09 $39.87 $40.35 $39.85 $40.21 $33.76 51,133
2016-02-08 $40.33 $40.33 $39.90 $40.21 $33.75 45,648
2016-02-05 $40.92 $40.93 $40.64 $40.70 $34.17 56,313
2016-02-04 $41.13 $41.37 $40.96 $41.15 $34.55 25,463
2016-02-03 $40.78 $41.05 $40.25 $40.94 $34.37 31,998
2016-02-02 $40.48 $40.56 $40.31 $40.38 $33.90 84,181
2016-02-01 $40.58 $41.11 $40.54 $40.98 $34.40 57,781
2016-01-29 $40.37 $40.77 $40.36 $40.74 $34.20 47,557
2016-01-28 $40.10 $40.14 $39.71 $40.04 $33.61 91,057
2016-01-27 $39.68 $40.10 $39.38 $39.52 $33.18 43,622
2016-01-26 $39.19 $39.70 $39.19 $39.66 $33.29 33,311
2016-01-25 $39.35 $39.41 $38.95 $38.99 $32.73 228,567
2016-01-22 $39.16 $39.50 $39.10 $39.49 $33.15 49,361
2016-01-21 $38.02 $38.58 $37.66 $38.39 $32.23 198,564
2016-01-20 $38.08 $38.17 $37.33 $38.01 $31.91 100,812
2016-01-19 $38.82 $38.93 $38.42 $38.73 $32.51 114,601
2016-01-15 $38.63 $38.74 $38.16 $38.42 $32.25 41,230
2016-01-14 $38.99 $39.64 $38.90 $39.45 $33.12 45,221
2016-01-13 $39.72 $39.77 $38.75 $38.80 $32.57 37,173
2016-01-12 $39.72 $39.75 $39.09 $39.47 $33.13 56,253
2016-01-11 $39.73 $39.75 $39.18 $39.47 $33.13 171,869
2016-01-08 $39.83 $39.83 $39.28 $39.28 $32.98 28,614
2016-01-07 $39.60 $39.94 $39.53 $39.54 $33.19 28,061
2016-01-06 $40.17 $40.36 $40.03 $40.18 $33.73 17,105
2016-01-05 $40.64 $40.75 $40.41 $40.72 $34.18 50,367
2016-01-04 $40.40 $40.65 $40.12 $40.64 $34.12 47,098
2015-12-31 $41.20 $41.32 $41.03 $41.13 $34.53 129,567
2015-12-30 $41.52 $41.56 $41.35 $41.35 $34.71 123,400
2015-12-29 $41.68 $41.72 $41.55 $41.64 $34.96 121,754
2015-12-28 $41.33 $41.33 $41.12 $41.17 $34.56 221,806
2015-12-24 $41.36 $41.50 $41.35 $41.37 $34.73 286,136
2015-12-23 $41.11 $41.53 $41.11 $41.52 $34.86 143,506
2015-12-22 $40.86 $41.12 $40.77 $41.11 $34.28 326,848
2015-12-21 $41.91 $41.91 $40.53 $40.76 $33.99 275,671
2015-12-18 $40.79 $40.81 $40.54 $40.54 $33.81 124,845
2015-12-17 $41.44 $41.44 $40.91 $40.95 $34.15 202,991
2015-12-16 $40.98 $41.49 $40.90 $41.41 $34.53 198,095
2015-12-15 $40.76 $40.88 $40.61 $40.69 $33.93 137,618
2015-12-14 $40.36 $40.40 $39.98 $40.36 $33.66 213,467
2015-12-11 $40.31 $40.54 $40.15 $40.21 $33.53 106,532
2015-12-10 $40.99 $41.15 $40.88 $40.88 $34.09 127,992
2015-12-09 $40.79 $41.39 $40.75 $40.98 $34.17 146,696
2015-12-08 $40.79 $41.04 $40.76 $40.94 $34.14 113,543
2015-12-07 $41.60 $41.60 $41.17 $41.32 $34.46 119,777
2015-12-04 $41.38 $41.79 $41.38 $41.71 $34.78 55,022
2015-12-03 $42.14 $42.14 $41.35 $41.45 $34.56 68,831
2015-12-02 $42.45 $42.49 $41.94 $41.98 $35.01 56,208
2015-12-01 $42.69 $42.72 $42.51 $42.67 $35.58 27,477
2015-11-30 $42.49 $42.53 $42.40 $42.44 $35.39 30,769
2015-11-27 $42.50 $42.57 $42.50 $42.55 $35.48 25,895
2015-11-25 $42.50 $42.55 $42.44 $42.51 $35.45 130,707
2015-11-24 $42.41 $42.59 $42.28 $42.49 $35.43 60,224
2015-11-23 $42.81 $42.89 $42.54 $42.57 $35.50 116,180
2015-11-20 $43.08 $43.17 $42.92 $42.95 $35.82 164,176
2015-11-19 $42.82 $42.95 $42.82 $42.92 $35.79 41,434
2015-11-18 $42.39 $42.72 $42.33 $42.72 $35.62 66,256
2015-11-17 $42.28 $42.48 $42.18 $42.25 $35.23 66,569
2015-11-16 $41.85 $42.27 $41.79 $42.27 $35.25 79,468
2015-11-13 $41.91 $41.94 $41.67 $41.68 $34.76 77,945
2015-11-12 $42.15 $42.20 $41.92 $41.92 $34.96 130,428
2015-11-11 $42.54 $42.54 $42.28 $42.31 $35.28 18,329
2015-11-10 $42.13 $42.29 $42.13 $42.28 $35.26 62,320
2015-11-09 $42.30 $42.30 $41.87 $42.22 $35.21 42,649
2015-11-06 $42.70 $42.70 $42.31 $42.52 $35.46 58,443
2015-11-05 $43.26 $43.27 $43.02 $43.07 $35.92 52,676
2015-11-04 $43.44 $43.45 $43.13 $43.19 $36.02 42,128
2015-11-03 $43.23 $43.62 $43.23 $43.46 $36.24 66,902
2015-11-02 $43.45 $43.57 $43.37 $43.51 $36.28 71,976
2015-10-30 $43.40 $43.52 $43.32 $43.37 $36.17 27,100
2015-10-29 $43.19 $43.29 $43.09 $43.29 $36.10 34,239
2015-10-28 $43.36 $43.70 $43.13 $43.51 $36.28 38,411
2015-10-27 $43.50 $43.55 $43.11 $43.19 $36.02 31,305
2015-10-26 $43.91 $43.91 $43.68 $43.70 $36.44 26,226
2015-10-23 $44.01 $44.04 $43.80 $43.91 $36.62 30,054
2015-10-22 $43.62 $43.95 $43.62 $43.79 $36.51 36,771
2015-10-21 $43.75 $43.75 $43.39 $43.43 $36.22 31,470
2015-10-20 $43.35 $43.65 $43.35 $43.59 $36.35 972,186
2015-10-19 $43.31 $43.31 $43.19 $43.31 $36.12 36,397
2015-10-16 $43.53 $43.55 $43.39 $43.53 $36.30 26,431
2015-10-15 $43.05 $43.51 $42.97 $43.49 $36.27 16,928
2015-10-14 $42.86 $43.02 $42.78 $42.80 $35.69 38,551
2015-10-13 $42.77 $43.07 $42.74 $42.74 $35.64 35,082
2015-10-12 $42.95 $43.09 $42.95 $43.07 $35.92 17,121
2015-10-09 $43.27 $43.27 $42.98 $43.11 $35.95 81,535
2015-10-08 $42.80 $43.21 $42.76 $43.21 $36.03 35,262
2015-10-07 $42.94 $43.11 $42.66 $42.76 $35.66 345,564
2015-10-06 $42.56 $42.68 $42.47 $42.57 $35.50 49,217
2015-10-05 $42.17 $42.61 $42.17 $42.53 $35.47 55,112
2015-10-02 $40.82 $41.59 $40.82 $41.59 $34.68 31,371
2015-10-01 $41.20 $41.20 $40.74 $41.02 $34.21 30,166
2015-09-30 $40.74 $41.01 $40.60 $41.01 $34.19 30,860
2015-09-29 $40.18 $41.45 $40.04 $40.26 $33.57 38,840
2015-09-28 $40.83 $40.85 $40.28 $40.30 $33.61 39,178
2015-09-25 $41.12 $41.37 $40.95 $41.03 $34.21 25,980
2015-09-24 $40.40 $40.79 $40.35 $40.71 $33.95 49,345
2015-09-23 $40.94 $41.02 $40.64 $40.67 $33.91 11,612
2015-09-22 $41.03 $41.17 $40.80 $41.02 $34.20 16,939
2015-09-21 $41.61 $41.73 $41.51 $41.59 $34.68 20,115
2015-09-18 $41.67 $41.76 $41.35 $41.36 $34.49 30,589
2015-09-17 $42.03 $42.72 $42.01 $42.37 $35.13 37,758
2015-09-16 $41.93 $42.26 $41.93 $42.24 $35.03 36,722
2015-09-15 $41.44 $41.77 $41.37 $41.72 $34.60 105,376
2015-09-14 $41.43 $41.50 $41.35 $41.42 $34.35 62,837
2015-09-11 $41.52 $41.64 $41.41 $41.60 $34.50 40,745
2015-09-10 $41.58 $41.91 $41.58 $41.75 $34.62 43,787
2015-09-09 $42.43 $42.43 $41.71 $41.71 $34.59 28,055
2015-09-08 $41.95 $42.03 $41.84 $42.03 $34.86 16,586
2015-09-04 $41.23 $41.32 $40.93 $41.03 $34.03 36,944
2015-09-03 $41.63 $42.10 $41.63 $41.73 $34.61 28,655
2015-09-02 $41.63 $41.64 $41.22 $41.48 $34.40 49,559

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) News Headlines

Recent FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) News
Similar Companies to FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) 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.