FlexShares Quality Dividend Defensive Index Fund (QDEF) Exchange: NYSE ARCA

Data as of May 2, 2025

$68.83 ($0.19) 0.28%

FlexShares Quality Dividend Defensive Index Fund - Daily Information
Click for more stock information on FlexShares Quality Dividend Defensive Index Fund.
Daily Information Data
Date May 2, 2025
Open $68.01
Previous Close $68.83
High $68.85
Low $67.60
Adjusted Open $68.01
Previous Adjusted Close $68.83
Adjusted High $68.85
Adjusted Low $67.60

About FlexShares Quality Dividend Defensive Index Fund (QDEF)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater financial strength and stability characteristics relative to the Northern Trust 1250 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of U.S. domiciled large- and mid-capitalization companies. In addition, the Underlying Index is designed to select companies from the Parent Index that in the aggregate have the potential to generate income in excess of the income generated by securities in the Parent Index with a beta that is lower in relation to the Parent Index. Beta represents the market sensitivity, relative to a given market index and time period, and is one measure of volatility. To derive the Underlying Index, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”), ranks all dividend-paying constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to this factor and uses an optimization process to select and weight eligible securities in order to (a) maximize the overall quality score relative to the Parent Index, (b) attain an aggregate dividend yield in excess of the Parent Index and (c) target an aggregate beta 0.5 to 1.0 times that of the Parent Index. The optimization also includes sector, industry group and single-security weight constraints so that these characteristics vary within acceptable bands relative to the Parent Index. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, there were 161 issues in the Underlying Index. The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. 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” its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. 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 Index is reconstituted quarterly. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares Quality Dividend Defensive Index Fund (QDEF)

Date Open High Low Close Adj.Close Volume
2025-04-30 $68.01 $68.85 $67.60 $68.83 $68.83 34,464
2025-04-29 $68.26 $68.78 $68.26 $68.64 $68.64 13,648
2025-04-28 $68.17 $68.36 $67.99 $68.36 $68.36 4,919
2025-04-25 $67.53 $68.05 $67.40 $68.04 $68.04 6,442
2025-04-24 $67.11 $67.88 $66.99 $67.84 $67.84 23,682
2025-04-23 $67.62 $67.87 $66.80 $67.10 $67.10 25,379
2025-04-22 $65.89 $66.53 $65.81 $66.45 $66.45 11,643
2025-04-21 $65.90 $65.90 $64.43 $65.06 $65.06 26,404
2025-04-17 $66.01 $66.75 $66.01 $66.30 $66.30 13,013
2025-04-16 $66.47 $66.81 $65.58 $65.92 $65.92 7,363
2025-04-15 $67.48 $67.53 $67.13 $67.18 $67.18 17,073
2025-04-14 $67.46 $67.54 $67.03 $67.38 $67.38 4,875
2025-04-11 $65.02 $66.67 $65.02 $66.57 $66.57 7,736
2025-04-10 $65.85 $65.98 $63.72 $65.34 $65.34 13,464
2025-04-09 $61.70 $66.99 $61.70 $66.96 $66.96 8,626
2025-04-08 $65.42 $65.48 $61.65 $62.50 $62.50 29,499
2025-04-07 $62.40 $65.17 $61.61 $63.58 $63.58 25,005
2025-04-04 $66.39 $66.39 $64.16 $64.16 $64.16 20,574
2025-04-03 $68.86 $68.86 $67.84 $67.87 $67.87 12,077
2025-04-02 $69.52 $70.25 $69.46 $70.25 $70.25 15,642
2025-04-01 $70.04 $70.04 $69.58 $69.95 $69.95 2,586
2025-03-31 $68.71 $69.98 $68.71 $69.89 $69.89 11,722
2025-03-28 $70.02 $70.02 $69.21 $69.27 $69.27 4,047
2025-03-27 $70.13 $70.48 $70.05 $70.14 $70.14 8,538
2025-03-26 $70.40 $70.60 $70.10 $70.19 $70.19 12,105
2025-03-25 $70.67 $70.67 $70.18 $70.40 $70.40 9,006
2025-03-24 $70.30 $70.65 $70.30 $70.62 $70.62 7,653
2025-03-21 $69.43 $69.78 $69.39 $69.78 $69.78 5,685
2025-03-20 $70.01 $70.58 $70.01 $70.14 $70.14 9,081
2025-03-19 $70.11 $70.70 $69.98 $70.41 $70.41 4,502
2025-03-18 $70.34 $70.34 $69.83 $69.96 $69.96 5,927
2025-03-17 $69.83 $70.74 $69.83 $70.54 $70.54 2,269
2025-03-14 $69.02 $69.96 $69.02 $69.87 $69.87 17,228
2025-03-13 $69.51 $69.56 $68.68 $68.80 $68.80 3,320
2025-03-12 $70.04 $70.04 $69.14 $69.44 $69.44 3,822
2025-03-11 $70.53 $70.53 $69.35 $69.68 $69.68 23,065
2025-03-10 $71.51 $71.51 $70.39 $70.72 $70.72 10,218
2025-03-07 $71.26 $71.89 $71.14 $71.84 $71.84 9,368
2025-03-06 $71.13 $71.36 $70.68 $71.02 $71.02 26,188
2025-03-05 $71.27 $71.75 $70.69 $71.65 $71.65 7,562
2025-03-04 $71.80 $71.84 $71.00 $71.16 $71.16 8,441
2025-03-03 $72.64 $72.91 $71.60 $71.94 $71.94 12,225
2025-02-28 $71.60 $72.53 $71.55 $72.51 $72.51 8,263
2025-02-27 $72.40 $72.46 $71.58 $71.60 $71.60 42,407
2025-02-26 $72.60 $72.75 $72.09 $72.27 $72.27 5,140
2025-02-25 $72.44 $72.59 $72.22 $72.40 $72.40 5,616
2025-02-24 $72.40 $72.70 $72.30 $72.30 $72.30 6,274
2025-02-21 $73.12 $73.12 $72.27 $72.28 $72.28 35,851
2025-02-20 $72.73 $72.94 $72.60 $72.94 $72.94 5,907
2025-02-19 $72.64 $72.86 $72.59 $72.86 $72.86 10,568
2025-02-18 $72.44 $72.58 $72.40 $72.58 $72.58 7,724
2025-02-14 $72.77 $72.77 $72.45 $72.45 $72.45 2,844
2025-02-13 $72.31 $72.65 $72.31 $72.65 $72.65 7,165
2025-02-12 $71.64 $72.06 $71.62 $71.96 $71.96 4,040
2025-02-11 $71.92 $72.19 $71.92 $72.17 $72.17 3,567
2025-02-10 $72.05 $72.05 $71.81 $71.92 $71.92 9,534
2025-02-07 $72.21 $72.28 $71.59 $71.60 $71.60 26,832
2025-02-06 $72.24 $72.24 $71.89 $72.16 $72.16 26,405
2025-02-05 $71.92 $72.07 $71.92 $72.07 $72.07 4,645
2025-02-04 $71.32 $71.74 $71.12 $71.69 $71.69 8,723
2025-02-03 $70.62 $71.68 $70.62 $71.50 $71.50 10,338
2025-01-31 $72.51 $72.51 $71.66 $71.76 $71.76 3,520
2025-01-30 $71.77 $72.15 $71.77 $72.09 $72.09 3,034
2025-01-29 $71.68 $71.72 $71.27 $71.53 $71.53 9,105
2025-01-28 $71.37 $71.71 $71.37 $71.65 $71.65 9,924
2025-01-27 $70.67 $71.53 $70.67 $71.48 $71.48 10,783
2025-01-24 $71.75 $71.88 $71.58 $71.65 $71.65 12,569
2025-01-23 $71.62 $71.80 $71.37 $71.80 $71.80 13,485
2025-01-22 $71.91 $71.91 $71.59 $71.60 $71.60 20,787
2025-01-21 $71.41 $71.56 $71.41 $71.56 $71.56 11,240
2025-01-17 $71.19 $71.38 $71.13 $71.15 $71.15 6,850
2025-01-16 $70.79 $70.82 $70.54 $70.72 $70.72 7,401
2025-01-15 $70.71 $70.76 $70.36 $70.57 $70.57 3,247
2025-01-14 $69.87 $69.87 $69.34 $69.74 $69.74 7,989
2025-01-13 $68.86 $69.55 $68.86 $69.55 $69.55 40,910
2025-01-10 $69.91 $69.91 $69.24 $69.37 $69.37 7,769
2025-01-08 $70.41 $70.45 $70.02 $70.43 $70.43 3,644
2025-01-07 $70.96 $71.14 $70.21 $70.34 $70.34 12,176
2025-01-06 $71.17 $71.34 $70.76 $70.76 $70.76 14,492
2025-01-03 $70.46 $70.75 $70.46 $70.75 $70.75 30,913
2025-01-02 $70.63 $70.63 $69.84 $70.12 $70.12 7,641
2024-12-31 $70.62 $70.62 $70.12 $70.22 $70.22 5,867
2024-12-30 $70.49 $70.60 $70.05 $70.33 $70.33 13,941
2024-12-27 $71.35 $71.35 $70.78 $71.04 $71.04 7,123
2024-12-26 $71.31 $71.69 $71.31 $71.69 $71.69 10,019
2024-12-24 $71.26 $71.52 $71.26 $71.52 $71.52 6,078
2024-12-23 $70.63 $71.05 $70.49 $71.01 $71.01 6,748
2024-12-20 $69.63 $71.13 $69.60 $70.59 $70.59 9,679
2024-12-19 $70.85 $70.95 $70.47 $70.47 $70.02 4,284
2024-12-18 $72.43 $72.43 $70.70 $70.70 $70.25 8,037
2024-12-17 $72.27 $72.49 $72.14 $72.34 $71.88 4,105
2024-12-16 $72.64 $72.81 $72.59 $72.59 $72.14 7,620
2024-12-13 $72.89 $72.89 $72.57 $72.65 $72.19 3,242
2024-12-12 $72.99 $73.01 $72.82 $72.82 $72.36 5,137
2024-12-11 $73.21 $73.21 $73.00 $73.00 $73.00 8,861
2024-12-10 $73.21 $73.21 $72.82 $72.82 $72.82 6,630
2024-12-09 $73.44 $73.44 $73.08 $73.08 $73.08 1,552
2024-12-06 $73.74 $73.75 $73.49 $73.52 $73.52 3,721
2024-12-05 $73.66 $73.72 $73.64 $73.64 $73.64 7,807
2024-12-04 $73.51 $73.66 $73.49 $73.66 $73.66 5,768
2024-12-03 $73.70 $73.70 $73.58 $73.61 $73.61 4,289
2024-12-02 $73.78 $73.78 $73.50 $73.73 $73.73 37,697
2024-11-29 $73.66 $73.86 $73.64 $73.71 $73.71 1,697
2024-11-27 $73.61 $73.62 $73.50 $73.50 $73.50 12,650
2024-11-26 $73.26 $73.57 $73.18 $73.57 $73.57 8,705
2024-11-25 $73.35 $73.35 $72.91 $73.17 $73.17 9,278
2024-11-22 $72.72 $72.83 $72.63 $72.79 $72.79 6,507
2024-11-21 $72.22 $72.61 $71.76 $72.55 $72.55 4,661
2024-11-20 $71.71 $71.82 $71.30 $71.82 $71.82 5,129
2024-11-19 $71.18 $71.84 $71.18 $71.73 $71.73 4,907
2024-11-18 $71.44 $71.71 $71.41 $71.61 $71.61 7,166
2024-11-15 $71.67 $71.67 $71.29 $71.35 $71.35 9,082
2024-11-14 $72.49 $72.49 $71.96 $72.03 $72.03 4,407
2024-11-13 $72.53 $72.63 $72.39 $72.39 $72.39 4,615
2024-11-12 $72.80 $72.89 $72.48 $72.48 $72.48 5,456
2024-11-11 $73.00 $73.06 $72.75 $72.75 $72.75 7,272
2024-11-08 $72.75 $73.11 $72.75 $73.01 $73.01 1,856
2024-11-07 $72.47 $72.71 $72.47 $72.64 $72.64 3,853
2024-11-06 $71.87 $72.14 $71.73 $72.10 $72.10 2,811
2024-11-05 $70.74 $71.21 $70.74 $71.21 $71.21 2,954
2024-11-04 $70.59 $70.74 $70.42 $70.42 $70.42 9,433
2024-11-01 $70.62 $70.99 $70.51 $70.51 $70.51 9,298
2024-10-31 $71.11 $71.12 $70.57 $70.57 $70.57 6,115
2024-10-30 $71.49 $71.73 $71.46 $71.46 $71.46 3,027
2024-10-29 $71.49 $71.59 $71.23 $71.46 $71.46 10,103
2024-10-28 $71.73 $71.73 $71.51 $71.53 $71.53 3,523
2024-10-25 $71.87 $71.87 $71.23 $71.23 $71.23 5,149
2024-10-24 $71.74 $71.74 $71.33 $71.58 $71.58 7,918
2024-10-23 $71.87 $71.87 $71.41 $71.66 $71.66 3,374
2024-10-22 $71.95 $72.22 $71.88 $72.19 $72.19 5,167
2024-10-21 $72.46 $72.46 $71.95 $72.09 $72.09 11,528
2024-10-18 $72.70 $72.70 $72.42 $72.52 $72.52 12,079
2024-10-17 $72.83 $72.83 $72.45 $72.48 $72.48 8,818
2024-10-16 $72.23 $72.53 $72.15 $72.48 $72.48 4,369
2024-10-15 $72.51 $72.79 $72.13 $72.17 $72.17 10,069
2024-10-14 $72.16 $72.42 $72.16 $72.36 $72.36 3,539
2024-10-11 $71.65 $71.78 $71.60 $71.77 $71.77 6,866
2024-10-10 $71.34 $71.38 $71.28 $71.30 $71.30 3,209
2024-10-09 $71.29 $71.60 $71.29 $71.60 $71.60 9,724
2024-10-08 $70.77 $71.18 $70.77 $71.18 $71.18 8,723
2024-10-07 $70.94 $70.95 $70.63 $70.63 $70.63 2,949
2024-10-04 $71.14 $71.14 $70.76 $71.13 $71.13 32,781
2024-10-03 $70.96 $71.00 $70.69 $70.89 $70.89 11,166
2024-10-02 $71.02 $71.09 $70.93 $71.03 $71.03 4,419
2024-10-01 $71.54 $71.54 $70.80 $71.06 $71.06 5,290
2024-09-30 $71.13 $71.51 $71.00 $71.51 $71.51 5,498
2024-09-27 $71.33 $71.43 $71.15 $71.15 $71.15 4,527
2024-09-26 $71.40 $71.40 $71.05 $71.19 $71.19 11,873
2024-09-25 $71.16 $71.16 $70.83 $70.85 $70.85 13,860
2024-09-24 $70.86 $71.08 $70.86 $70.99 $70.99 5,872
2024-09-23 $70.83 $70.94 $70.80 $70.92 $70.92 3,544
2024-09-20 $70.78 $70.88 $70.67 $70.73 $70.73 11,703
2024-09-19 $70.95 $71.23 $70.95 $71.11 $70.78 3,827
2024-09-18 $70.62 $70.83 $70.44 $70.44 $70.11 3,745
2024-09-17 $70.98 $70.98 $70.52 $70.64 $70.31 3,985
2024-09-16 $70.56 $70.85 $70.56 $70.85 $70.52 4,919
2024-09-13 $70.22 $70.62 $70.22 $70.58 $70.25 3,783
2024-09-12 $69.48 $70.05 $69.48 $69.99 $69.67 4,990
2024-09-11 $69.27 $69.64 $68.22 $69.64 $69.32 4,830
2024-09-10 $68.91 $69.21 $68.91 $69.21 $68.88 3,767
2024-09-09 $68.58 $68.99 $68.58 $68.81 $68.49 3,357
2024-09-06 $69.06 $69.06 $68.18 $68.18 $67.87 3,464
2024-09-05 $69.06 $69.06 $68.92 $68.95 $68.62 1,727
2024-09-04 $69.39 $69.53 $69.15 $69.37 $69.05 5,112
2024-09-03 $69.73 $69.84 $69.22 $69.32 $69.00 4,193
2024-08-30 $70.13 $70.34 $69.71 $70.34 $70.01 1,531
2024-08-29 $69.88 $70.27 $69.75 $69.76 $69.44 4,937
2024-08-28 $69.98 $69.98 $69.53 $69.86 $69.53 6,801
2024-08-27 $69.95 $69.99 $69.80 $69.99 $69.66 3,516
2024-08-26 $70.04 $70.04 $69.73 $69.83 $69.50 4,762
2024-08-23 $69.44 $69.87 $69.42 $69.87 $69.87 6,113
2024-08-22 $69.84 $69.84 $69.00 $69.10 $69.10 8,145
2024-08-21 $69.29 $69.56 $69.29 $69.56 $69.56 4,741
2024-08-20 $69.25 $69.31 $69.16 $69.22 $69.22 4,592
2024-08-19 $68.89 $69.26 $68.89 $69.26 $69.26 2,358
2024-08-16 $68.35 $68.83 $68.35 $68.81 $68.81 5,143
2024-08-15 $68.45 $68.64 $68.45 $68.49 $68.49 2,518
2024-08-14 $67.67 $68.04 $67.67 $67.94 $67.94 3,672
2024-08-13 $67.18 $67.58 $67.18 $67.56 $67.56 5,897
2024-08-12 $66.69 $66.75 $66.50 $66.52 $66.52 1,481
2024-08-09 $66.32 $66.73 $66.32 $66.70 $66.70 3,610
2024-08-08 $65.82 $66.48 $65.66 $66.43 $66.43 4,607
2024-08-07 $66.64 $66.67 $65.40 $65.40 $65.40 9,574
2024-08-06 $65.25 $66.34 $65.25 $65.76 $65.76 10,225
2024-08-05 $64.79 $65.55 $64.79 $65.13 $65.13 38,904
2024-08-02 $66.77 $67.09 $66.29 $66.91 $66.91 6,272
2024-08-01 $68.11 $68.19 $66.89 $67.20 $67.20 5,995
2024-07-31 $67.68 $68.00 $67.68 $67.69 $67.69 2,596
2024-07-30 $67.26 $67.32 $66.76 $67.11 $67.11 3,390
2024-07-29 $67.21 $67.44 $67.19 $67.26 $67.26 16,086
2024-07-26 $66.92 $67.42 $66.92 $67.23 $67.23 5,310
2024-07-25 $66.40 $67.20 $66.36 $66.36 $66.36 5,876
2024-07-24 $66.90 $66.90 $66.32 $66.32 $66.32 16,512
2024-07-23 $67.36 $67.57 $67.34 $67.34 $67.34 2,159
2024-07-22 $67.16 $67.46 $67.14 $67.42 $67.42 4,433
2024-07-19 $67.26 $67.41 $66.76 $66.78 $66.78 7,099
2024-07-18 $67.72 $67.72 $67.17 $67.26 $67.26 5,767
2024-07-17 $67.33 $67.72 $67.33 $67.65 $67.65 9,467
2024-07-16 $67.60 $67.95 $67.60 $67.95 $67.95 3,422
2024-07-15 $67.49 $67.63 $67.31 $67.31 $67.31 3,566
2024-07-12 $67.60 $67.60 $67.25 $67.25 $67.25 1,165
2024-07-11 $67.19 $67.19 $66.80 $66.89 $66.89 8,490
2024-07-10 $66.46 $66.91 $66.37 $66.91 $66.91 2,528
2024-07-09 $66.29 $66.30 $66.16 $66.22 $66.22 5,710
2024-07-08 $66.24 $66.29 $66.16 $66.21 $66.21 28,740
2024-07-05 $65.99 $66.13 $65.91 $66.13 $66.13 3,049
2024-07-03 $65.67 $65.91 $65.67 $65.91 $65.91 3,153
2024-07-02 $65.32 $65.67 $65.32 $65.67 $65.67 3,439
2024-07-01 $65.55 $65.55 $65.42 $65.53 $65.53 4,309
2024-06-28 $65.74 $66.05 $65.55 $65.55 $65.55 1,905
2024-06-27 $65.76 $65.79 $65.46 $65.64 $65.64 4,679
2024-06-26 $65.68 $65.76 $65.58 $65.76 $65.76 2,733
2024-06-25 $65.86 $65.86 $65.66 $65.79 $65.79 4,647
2024-06-24 $65.79 $66.15 $65.79 $65.86 $65.86 3,763
2024-06-21 $65.74 $65.94 $65.74 $65.85 $65.85 16,386
2024-06-20 $66.40 $66.47 $66.26 $66.30 $65.96 11,857
2024-06-18 $66.10 $66.40 $66.10 $66.40 $66.06 17,769
2024-06-17 $65.47 $66.23 $65.47 $66.10 $65.76 5,970
2024-06-14 $65.43 $65.57 $65.25 $65.57 $65.23 2,652
2024-06-13 $65.69 $65.69 $65.69 $65.69 $65.35 570
2024-06-12 $65.56 $65.56 $65.34 $65.34 $65.00 7,154
2024-06-11 $64.56 $64.91 $64.56 $64.89 $64.89 3,126
2024-06-10 $64.54 $64.74 $64.54 $64.74 $64.74 2,725
2024-06-07 $64.53 $64.88 $64.53 $64.68 $64.68 2,043
2024-06-06 $64.83 $64.83 $64.67 $64.73 $64.73 1,285
2024-06-05 $64.44 $64.82 $64.35 $64.82 $64.82 4,924
2024-06-04 $64.03 $64.31 $64.03 $64.31 $64.31 2,306
2024-06-03 $64.18 $64.18 $63.76 $64.08 $64.08 13,016
2024-05-31 $63.66 $64.16 $63.18 $64.16 $64.16 10,348
2024-05-30 $63.57 $63.80 $63.57 $63.60 $63.60 7,235
2024-05-29 $63.51 $63.66 $63.51 $63.54 $63.54 2,944
2024-05-28 $64.26 $64.30 $63.75 $63.93 $63.93 5,625
2024-05-24 $64.03 $64.19 $64.03 $64.16 $64.16 18,245
2024-05-23 $64.30 $64.30 $63.85 $63.90 $63.90 5,004
2024-05-22 $64.51 $64.52 $64.22 $64.38 $64.38 3,478
2024-05-21 $64.52 $64.58 $64.48 $64.58 $64.58 6,069
2024-05-20 $64.63 $64.70 $64.52 $64.52 $64.52 1,937
2024-05-17 $64.68 $64.68 $64.52 $64.60 $64.60 4,317
2024-05-16 $64.73 $64.84 $64.65 $64.65 $64.65 3,970
2024-05-15 $64.47 $64.73 $64.47 $64.73 $64.73 1,747
2024-05-14 $63.77 $64.02 $63.63 $64.02 $64.02 3,221
2024-05-13 $63.87 $63.87 $63.69 $63.69 $63.69 1,773
2024-05-10 $63.65 $63.69 $63.55 $63.69 $63.69 5,157
2024-05-09 $63.20 $63.41 $63.20 $63.41 $63.41 2,910
2024-05-08 $62.78 $63.08 $62.78 $63.08 $63.08 4,523
2024-05-07 $63.04 $63.04 $62.92 $62.97 $62.97 1,485
2024-05-06 $62.59 $62.79 $62.56 $62.79 $62.79 3,301
2024-05-03 $62.26 $62.39 $62.26 $62.31 $62.31 1,220
2024-05-02 $61.37 $61.60 $61.37 $61.50 $61.50 1,969
2024-05-01 $61.32 $61.88 $61.12 $61.17 $61.17 7,317
2024-04-30 $61.85 $61.85 $61.41 $61.41 $61.41 5,884
2024-04-29 $61.88 $62.01 $61.77 $61.98 $61.98 4,798
2024-04-26 $61.61 $61.92 $61.61 $61.75 $61.75 5,113
2024-04-25 $61.30 $61.51 $61.13 $61.51 $61.51 2,786
2024-04-24 $61.87 $61.99 $61.75 $61.99 $61.99 2,969
2024-04-23 $61.52 $61.97 $61.52 $61.88 $61.88 2,814
2024-04-22 $61.20 $61.59 $60.99 $61.26 $61.26 6,587
2024-04-19 $60.94 $60.97 $60.75 $60.83 $60.83 3,624
2024-04-18 $61.14 $61.28 $60.88 $60.92 $60.92 3,157
2024-04-17 $61.25 $61.25 $60.82 $60.95 $60.95 4,171
2024-04-16 $61.38 $61.41 $61.04 $61.16 $61.16 19,001
2024-04-15 $62.22 $62.38 $61.27 $61.35 $61.35 24,440
2024-04-12 $62.41 $62.41 $61.83 $61.91 $61.91 2,633
2024-04-11 $62.44 $62.86 $62.21 $62.77 $62.77 9,503
2024-04-10 $62.55 $62.55 $62.28 $62.53 $62.53 5,697
2024-04-09 $63.48 $63.48 $62.92 $63.15 $63.15 7,779
2024-04-08 $63.24 $63.30 $63.16 $63.17 $63.17 7,036
2024-04-05 $62.66 $63.33 $62.66 $63.18 $63.18 33,870
2024-04-04 $63.80 $63.80 $62.60 $62.60 $62.60 2,148
2024-04-03 $63.34 $63.49 $63.24 $63.32 $63.32 2,686
2024-04-02 $63.37 $63.41 $63.26 $63.41 $63.41 3,433
2024-04-01 $64.29 $64.29 $63.70 $63.78 $63.78 3,009
2024-03-28 $64.14 $64.21 $64.11 $64.21 $64.21 2,503
2024-03-27 $63.66 $63.97 $63.66 $63.97 $63.97 2,126
2024-03-26 $63.70 $63.70 $63.33 $63.33 $63.33 14,060
2024-03-25 $63.52 $63.70 $63.52 $63.53 $63.53 6,310
2024-03-22 $63.85 $63.91 $63.76 $63.79 $63.79 2,366
2024-03-21 $63.93 $64.08 $63.91 $63.91 $63.91 2,428
2024-03-20 $62.95 $63.50 $62.95 $63.48 $63.48 2,773
2024-03-19 $62.54 $63.00 $62.54 $62.99 $62.99 5,611
2024-03-18 $62.88 $62.88 $62.62 $62.62 $62.62 6,150
2024-03-15 $62.73 $62.74 $62.39 $62.50 $62.50 42,459
2024-03-14 $63.03 $63.05 $62.73 $62.99 $62.81 2,077
2024-03-13 $63.51 $63.51 $63.19 $63.24 $63.06 33,596
2024-03-12 $62.90 $63.39 $62.90 $63.33 $63.14 36,762
2024-03-11 $62.66 $62.89 $62.64 $62.84 $62.66 21,184
2024-03-08 $63.31 $63.34 $62.90 $62.90 $62.72 1,751
2024-03-07 $63.03 $63.25 $63.03 $63.25 $63.07 34,089
2024-03-06 $62.85 $62.97 $62.62 $62.75 $62.57 5,355
2024-03-05 $62.79 $62.79 $62.43 $62.43 $62.25 9,519
2024-03-04 $62.65 $63.00 $62.65 $62.91 $62.73 8,096
2024-03-01 $62.45 $62.82 $62.35 $62.82 $62.64 3,487
2024-02-29 $62.26 $62.39 $62.12 $62.36 $62.18 4,582
2024-02-28 $61.82 $62.10 $61.82 $62.03 $61.85 4,040
2024-02-27 $61.92 $62.05 $61.89 $62.05 $61.87 4,512
2024-02-26 $62.12 $62.15 $61.92 $61.97 $61.79 5,651
2024-02-23 $62.21 $62.29 $62.11 $62.16 $61.97 3,810
2024-02-22 $61.51 $62.02 $61.51 $62.02 $61.84 3,365
2024-02-21 $60.79 $61.03 $60.68 $61.03 $60.85 3,873
2024-02-20 $60.99 $61.04 $60.78 $60.84 $60.66 7,831
2024-02-16 $61.46 $61.58 $61.18 $61.18 $61.00 4,590
2024-02-15 $61.17 $61.43 $61.17 $61.43 $61.25 5,255
2024-02-14 $60.88 $60.93 $60.59 $60.93 $60.75 6,387
2024-02-13 $60.64 $60.64 $60.18 $60.53 $60.35 3,572
2024-02-12 $61.26 $61.48 $61.26 $61.33 $61.15 6,554
2024-02-09 $61.02 $61.22 $61.02 $61.22 $61.04 7,696
2024-02-08 $60.82 $60.97 $60.76 $60.95 $60.77 9,293
2024-02-07 $60.87 $61.01 $60.87 $60.96 $60.78 8,402
2024-02-06 $60.78 $60.78 $60.67 $60.73 $60.55 4,746
2024-02-05 $60.72 $60.72 $60.38 $60.58 $60.40 11,324
2024-02-02 $60.35 $60.98 $60.35 $60.84 $60.84 5,173
2024-02-01 $60.11 $60.67 $60.01 $60.66 $60.66 247,202
2024-01-31 $60.76 $60.76 $60.13 $60.13 $60.13 7,794
2024-01-30 $60.78 $60.96 $60.76 $60.90 $60.90 13,076
2024-01-29 $60.58 $60.90 $60.56 $60.85 $60.85 8,329
2024-01-26 $60.84 $60.84 $60.56 $60.64 $60.64 29,803
2024-01-25 $60.74 $60.85 $60.51 $60.70 $60.70 25,141
2024-01-24 $60.70 $60.81 $60.34 $60.34 $60.34 5,488
2024-01-23 $60.57 $60.57 $60.42 $60.57 $60.57 7,948
2024-01-22 $60.28 $60.55 $60.28 $60.47 $60.47 6,277
2024-01-19 $59.67 $60.27 $59.64 $60.24 $60.24 16,374
2024-01-18 $59.35 $59.58 $59.21 $59.58 $59.58 13,138
2024-01-17 $59.22 $59.22 $58.93 $59.08 $59.08 6,835
2024-01-16 $59.46 $59.56 $59.21 $59.38 $59.38 5,361
2024-01-12 $59.60 $59.60 $59.49 $59.59 $59.59 1,169
2024-01-11 $59.61 $59.61 $58.96 $59.40 $59.40 15,590
2024-01-10 $59.23 $59.49 $59.23 $59.41 $59.41 3,138
2024-01-09 $59.01 $59.18 $58.95 $59.15 $59.15 17,409
2024-01-08 $58.87 $59.30 $58.87 $59.30 $59.30 6,587
2024-01-05 $58.62 $58.82 $58.45 $58.61 $58.61 18,660
2024-01-04 $58.67 $58.87 $58.52 $58.52 $58.52 4,464
2024-01-03 $58.72 $58.88 $58.58 $58.59 $58.59 2,145
2024-01-02 $58.66 $59.10 $58.66 $59.02 $59.02 4,114
2023-12-29 $59.14 $59.14 $58.85 $59.06 $59.06 6,498
2023-12-28 $59.08 $59.20 $59.08 $59.14 $59.14 2,215
2023-12-27 $58.98 $59.07 $58.94 $59.00 $59.00 3,045
2023-12-26 $58.93 $59.15 $58.91 $59.02 $59.02 6,306
2023-12-22 $59.02 $59.03 $58.80 $58.83 $58.83 8,438
2023-12-21 $58.66 $58.66 $58.31 $58.64 $58.64 8,643
2023-12-20 $58.98 $59.05 $58.22 $58.22 $58.22 6,315
2023-12-19 $58.96 $59.05 $58.94 $59.05 $59.05 4,517
2023-12-18 $58.68 $58.86 $58.68 $58.83 $58.83 5,478
2023-12-15 $58.90 $58.90 $58.51 $58.61 $58.61 14,445
2023-12-14 $59.55 $59.62 $59.25 $59.34 $58.88 8,385
2023-12-13 $58.39 $59.24 $58.39 $59.24 $58.78 6,235
2023-12-12 $58.17 $58.39 $58.17 $58.32 $57.86 2,524
2023-12-11 $57.95 $58.09 $57.95 $58.09 $57.63 10,907
2023-12-08 $57.52 $57.71 $57.36 $57.65 $57.20 1,840
2023-12-07 $57.37 $57.49 $57.37 $57.43 $56.99 8,711
2023-12-06 $57.45 $57.53 $57.16 $57.19 $56.74 5,881
2023-12-05 $57.31 $57.52 $57.31 $57.39 $56.94 12,080
2023-12-04 $57.31 $57.57 $57.31 $57.57 $57.57 19,272
2023-12-01 $57.05 $57.59 $57.05 $57.59 $57.59 9,432
2023-11-30 $56.80 $57.09 $56.64 $57.07 $57.07 30,663
2023-11-29 $57.00 $57.00 $56.75 $56.77 $56.77 6,684
2023-11-28 $56.82 $57.05 $56.82 $56.90 $56.90 6,112
2023-11-27 $56.97 $56.97 $56.83 $56.87 $56.87 20,156
2023-11-24 $56.96 $57.01 $56.95 $57.01 $57.01 1,634
2023-11-22 $56.90 $56.94 $56.88 $56.94 $56.94 10,225
2023-11-21 $56.83 $56.83 $56.66 $56.70 $56.70 23,797
2023-11-20 $56.61 $57.02 $56.61 $56.91 $56.91 10,128
2023-11-17 $56.72 $56.72 $56.60 $56.66 $56.66 2,848
2023-11-16 $56.49 $56.57 $56.39 $56.57 $56.57 9,042
2023-11-15 $56.78 $56.86 $56.65 $56.68 $56.68 9,163
2023-11-14 $56.30 $56.64 $56.30 $56.58 $56.58 4,702
2023-11-13 $55.37 $55.52 $55.34 $55.44 $55.44 2,059
2023-11-10 $55.03 $55.59 $55.03 $55.59 $55.59 2,975
2023-11-09 $55.21 $55.38 $54.89 $54.89 $54.89 4,278
2023-11-08 $55.43 $55.43 $55.21 $55.38 $55.38 6,131
2023-11-07 $55.31 $55.38 $55.24 $55.29 $55.29 4,497
2023-11-06 $55.34 $55.34 $55.25 $55.25 $55.25 805
2023-11-03 $55.49 $55.49 $55.28 $55.28 $55.28 4,754
2023-11-02 $54.36 $54.78 $54.36 $54.78 $54.78 3,101
2023-11-01 $53.53 $53.74 $53.34 $53.67 $53.67 18,489
2023-10-31 $53.08 $53.31 $53.01 $53.31 $53.31 2,772
2023-10-30 $52.88 $53.06 $52.71 $53.02 $53.02 3,951
2023-10-27 $53.00 $53.00 $52.35 $52.45 $52.45 16,243
2023-10-26 $53.29 $53.44 $52.96 $53.02 $53.02 3,888
2023-10-25 $53.87 $53.87 $53.45 $53.48 $53.48 7,989
2023-10-24 $53.75 $53.90 $53.71 $53.90 $53.90 3,662
2023-10-23 $53.65 $53.88 $53.51 $53.51 $53.51 4,773
2023-10-20 $54.02 $54.12 $53.78 $53.78 $53.78 4,851
2023-10-19 $54.80 $54.80 $54.24 $54.29 $54.29 13,464
2023-10-18 $55.18 $55.18 $54.75 $54.84 $54.84 6,436
2023-10-17 $54.91 $55.45 $54.91 $55.30 $55.30 4,739
2023-10-16 $55.04 $55.30 $55.00 $55.30 $55.30 12,498
2023-10-13 $55.00 $55.03 $54.63 $54.64 $54.64 4,572
2023-10-12 $55.03 $55.07 $54.57 $54.78 $54.78 9,846
2023-10-11 $55.01 $55.03 $54.69 $55.03 $55.03 2,375
2023-10-10 $54.73 $55.08 $54.73 $54.81 $54.81 4,202
2023-10-09 $53.94 $54.57 $53.94 $54.57 $54.57 5,279
2023-10-06 $54.03 $54.21 $54.02 $54.10 $54.10 2,534
2023-10-05 $53.54 $53.55 $53.26 $53.55 $53.55 2,208
2023-10-04 $53.29 $53.60 $53.25 $53.60 $53.60 4,851
2023-10-03 $53.63 $53.63 $53.06 $53.17 $53.17 4,585
2023-10-02 $53.95 $53.95 $53.53 $53.78 $53.78 3,570
2023-09-29 $54.40 $54.40 $53.97 $54.09 $54.09 2,061
2023-09-28 $54.26 $54.31 $54.23 $54.23 $54.23 980
2023-09-27 $54.02 $54.20 $53.82 $53.98 $53.98 2,525
2023-09-26 $54.41 $54.41 $54.02 $54.09 $54.09 9,034
2023-09-25 $54.52 $54.78 $54.49 $54.78 $54.78 14,079
2023-09-22 $54.75 $54.92 $54.62 $54.62 $54.62 6,481
2023-09-21 $55.13 $55.13 $54.70 $54.70 $54.70 4,769
2023-09-20 $55.88 $55.99 $55.40 $55.40 $55.40 23,853
2023-09-19 $55.66 $55.82 $55.50 $55.77 $55.77 19,938
2023-09-18 $55.76 $55.99 $55.73 $55.83 $55.83 15,549
2023-09-15 $56.21 $56.24 $55.79 $55.80 $55.80 6,873
2023-09-14 $56.36 $56.65 $56.36 $56.63 $56.36 31,276
2023-09-13 $56.05 $56.18 $56.00 $56.09 $55.82 3,921
2023-09-12 $56.13 $56.13 $56.02 $56.10 $55.83 556
2023-09-11 $56.14 $56.26 $56.14 $56.21 $55.94 13,694
2023-09-08 $55.92 $56.11 $55.92 $56.00 $55.73 10,248
2023-09-07 $56.00 $56.00 $55.89 $55.90 $55.63 1,615
2023-09-06 $55.97 $56.05 $55.92 $56.03 $55.76 2,630
2023-09-05 $56.81 $56.83 $56.49 $56.49 $56.22 10,167
2023-09-01 $57.38 $57.38 $57.03 $57.09 $56.81 9,162
2023-08-31 $57.26 $57.30 $57.10 $57.11 $56.83 15,858
2023-08-30 $57.09 $57.27 $57.09 $57.22 $56.94 7,702
2023-08-29 $56.59 $57.04 $56.59 $57.04 $56.77 8,958
2023-08-28 $56.48 $56.52 $56.33 $56.43 $56.16 5,639
2023-08-25 $56.07 $56.15 $55.99 $56.15 $55.88 1,625
2023-08-24 $56.20 $56.22 $55.96 $55.96 $55.69 1,484
2023-08-23 $56.18 $56.36 $56.18 $56.34 $56.07 3,047
2023-08-22 $56.05 $56.05 $55.84 $55.88 $55.61 7,034
2023-08-21 $56.00 $56.14 $55.68 $56.04 $55.77 31,337
2023-08-18 $55.88 $55.94 $55.85 $55.86 $55.59 5,759
2023-08-17 $56.31 $56.32 $55.82 $55.82 $55.55 5,426
2023-08-16 $56.56 $56.56 $56.17 $56.18 $55.91 6,078
2023-08-15 $56.49 $56.49 $56.36 $56.43 $56.16 2,558
2023-08-14 $56.74 $56.91 $56.74 $56.88 $56.61 2,649
2023-08-11 $56.60 $56.89 $56.60 $56.76 $56.49 2,167
2023-08-10 $56.98 $57.28 $56.74 $56.80 $56.53 8,953
2023-08-09 $56.76 $56.76 $56.73 $56.76 $56.48 996
2023-08-08 $56.74 $57.07 $56.74 $57.07 $56.80 8,597
2023-08-07 $56.94 $57.22 $56.94 $57.21 $56.94 49,172
2023-08-04 $57.29 $57.43 $56.75 $56.75 $56.48 3,397
2023-08-03 $57.08 $57.43 $57.08 $57.28 $57.00 11,993
2023-08-02 $57.44 $57.44 $57.23 $57.29 $57.02 2,126
2023-08-01 $57.86 $57.86 $57.64 $57.73 $57.45 8,859
2023-07-31 $57.85 $57.92 $57.71 $57.81 $57.54 16,403
2023-07-28 $57.96 $58.00 $57.81 $57.90 $57.62 3,024
2023-07-27 $57.94 $57.97 $57.50 $57.50 $57.23 1,409
2023-07-26 $57.81 $57.95 $57.70 $57.83 $57.55 1,933
2023-07-25 $57.69 $57.92 $57.69 $57.84 $57.56 8,869
2023-07-24 $57.83 $57.86 $57.73 $57.76 $57.48 11,956
2023-07-21 $57.89 $57.89 $57.62 $57.62 $57.62 3,627
2023-07-20 $57.37 $57.68 $57.37 $57.58 $57.58 4,771
2023-07-19 $57.17 $57.44 $57.17 $57.40 $57.40 7,138
2023-07-18 $57.03 $57.12 $56.97 $57.10 $57.10 3,189
2023-07-17 $56.40 $56.75 $56.40 $56.65 $56.65 4,731
2023-07-14 $56.45 $56.54 $56.42 $56.44 $56.44 3,349
2023-07-13 $56.41 $56.52 $56.41 $56.52 $56.52 8,631
2023-07-12 $56.38 $56.45 $56.21 $56.21 $56.21 5,743
2023-07-11 $55.59 $55.95 $55.58 $55.95 $55.95 5,846
2023-07-10 $55.52 $55.52 $55.42 $55.49 $55.49 4,257
2023-07-07 $55.39 $55.71 $55.28 $55.28 $55.28 2,982
2023-07-06 $55.34 $55.49 $55.34 $55.49 $55.49 9,343
2023-07-05 $55.76 $55.92 $55.76 $55.83 $55.83 5,146
2023-07-03 $55.90 $55.98 $55.90 $55.98 $55.98 1,443
2023-06-30 $55.58 $55.90 $55.58 $55.90 $55.90 5,677
2023-06-29 $55.00 $55.31 $54.99 $55.31 $55.31 2,892
2023-06-28 $54.99 $55.09 $54.94 $54.99 $54.99 5,305
2023-06-27 $54.79 $55.23 $54.79 $55.21 $55.21 8,084
2023-06-26 $54.57 $54.65 $54.55 $54.62 $54.62 3,605
2023-06-23 $54.80 $54.80 $54.50 $54.50 $54.50 7,192
2023-06-22 $54.93 $55.01 $54.89 $54.99 $54.99 4,757
2023-06-21 $55.22 $55.26 $54.99 $55.04 $55.04 7,930
2023-06-20 $55.37 $55.43 $55.19 $55.27 $55.27 26,343
2023-06-16 $55.78 $55.83 $55.61 $55.61 $55.61 1,369
2023-06-15 $55.36 $56.07 $55.36 $56.01 $55.63 10,524
2023-06-14 $55.43 $55.43 $55.23 $55.29 $54.92 2,376
2023-06-13 $55.30 $55.30 $55.25 $55.29 $54.91 5,865
2023-06-12 $54.72 $55.00 $54.70 $54.98 $54.61 5,688
2023-06-09 $54.87 $54.87 $54.66 $54.68 $54.30 3,043
2023-06-08 $54.52 $54.78 $54.52 $54.77 $54.39 5,587
2023-06-07 $54.36 $54.54 $54.36 $54.54 $54.17 22,154
2023-06-06 $54.23 $54.36 $54.11 $54.32 $54.32 19,541
2023-06-05 $54.53 $54.56 $54.24 $54.29 $54.29 7,119
2023-06-02 $53.89 $54.53 $53.89 $54.51 $54.51 6,134
2023-06-01 $53.06 $53.55 $52.91 $53.45 $53.45 4,190
2023-05-31 $53.12 $53.21 $52.91 $53.12 $53.12 6,246
2023-05-30 $53.58 $53.58 $53.25 $53.29 $53.29 8,880
2023-05-26 $53.21 $53.48 $53.21 $53.48 $53.48 6,657
2023-05-25 $52.70 $52.89 $52.70 $52.89 $52.89 5,792
2023-05-24 $52.90 $52.90 $52.67 $52.68 $52.68 11,328
2023-05-23 $53.43 $53.54 $53.14 $53.14 $53.14 4,452
2023-05-22 $53.73 $53.96 $53.58 $53.58 $53.58 5,965
2023-05-19 $53.91 $54.08 $53.71 $53.82 $53.82 5,941
2023-05-18 $53.37 $53.86 $53.37 $53.86 $53.86 7,741
2023-05-17 $53.24 $53.58 $53.13 $53.58 $53.58 2,703
2023-05-16 $53.52 $53.52 $53.06 $53.06 $53.06 96,683
2023-05-15 $53.62 $53.62 $53.40 $53.53 $53.53 4,277
2023-05-12 $53.63 $53.63 $53.18 $53.48 $53.48 13,434
2023-05-11 $53.35 $53.45 $53.30 $53.45 $53.45 5,200
2023-05-10 $53.54 $53.72 $53.52 $53.65 $53.65 3,353
2023-05-09 $53.69 $53.69 $53.48 $53.53 $53.53 6,981
2023-05-08 $53.83 $53.83 $53.71 $53.75 $53.75 5,369
2023-05-05 $53.62 $53.99 $53.62 $53.86 $53.86 13,085
2023-05-04 $52.80 $53.08 $52.80 $52.97 $52.97 4,432
2023-05-03 $53.68 $53.80 $53.26 $53.26 $53.26 6,560
2023-05-02 $53.98 $53.98 $53.20 $53.53 $53.53 8,686
2023-05-01 $54.11 $54.36 $54.11 $54.20 $54.20 15,272
2023-04-28 $53.71 $54.04 $53.71 $54.04 $54.04 6,201
2023-04-27 $52.90 $53.57 $52.90 $53.57 $53.57 11,200
2023-04-26 $53.17 $53.17 $52.72 $52.83 $52.83 8,397
2023-04-25 $53.67 $53.67 $53.18 $53.18 $53.18 2,278
2023-04-24 $53.78 $53.78 $53.61 $53.78 $53.78 26,113
2023-04-21 $53.62 $53.76 $53.50 $53.73 $53.73 8,481
2023-04-20 $53.68 $53.74 $53.52 $53.61 $53.61 2,122
2023-04-19 $53.53 $53.85 $53.53 $53.81 $53.81 40,773
2023-04-18 $53.72 $53.73 $53.59 $53.73 $53.73 7,445
2023-04-17 $53.46 $53.66 $53.39 $53.66 $53.66 16,587
2023-04-14 $53.75 $53.75 $53.24 $53.46 $53.46 22,698
2023-04-13 $53.32 $53.69 $53.24 $53.66 $53.66 15,600
2023-04-12 $53.50 $53.50 $53.09 $53.10 $53.10 14,484
2023-04-11 $53.31 $53.43 $53.23 $53.27 $53.27 4,280
2023-04-10 $52.83 $53.21 $52.80 $53.21 $53.21 12,800
2023-04-06 $53.04 $53.18 $52.91 $53.16 $53.16 4,635
2023-04-05 $53.01 $53.04 $52.94 $53.04 $53.04 3,963
2023-04-04 $53.18 $53.31 $52.85 $52.92 $52.92 11,963
2023-04-03 $53.09 $53.20 $52.99 $53.20 $53.20 2,597
2023-03-31 $52.44 $52.94 $52.44 $52.94 $52.94 12,965
2023-03-30 $52.39 $52.39 $52.02 $52.22 $52.22 5,807
2023-03-29 $51.81 $51.99 $51.75 $51.95 $51.95 10,229
2023-03-28 $51.15 $51.45 $51.15 $51.36 $51.36 16,461
2023-03-27 $51.42 $51.56 $51.31 $51.31 $51.31 11,686
2023-03-24 $50.59 $51.21 $50.58 $51.21 $51.21 3,791
2023-03-23 $50.87 $51.33 $50.61 $50.86 $50.86 7,677
2023-03-22 $51.49 $51.67 $50.76 $50.77 $50.77 10,723
2023-03-21 $51.69 $51.69 $51.28 $51.51 $51.51 12,137
2023-03-20 $50.91 $51.36 $50.87 $51.30 $51.30 40,746
2023-03-17 $51.12 $51.13 $50.53 $50.71 $50.71 7,212
2023-03-16 $50.59 $51.43 $50.51 $51.42 $51.22 16,096
2023-03-15 $50.33 $50.84 $50.33 $50.76 $50.57 9,187
2023-03-14 $50.95 $51.17 $50.40 $50.90 $50.71 33,268
2023-03-13 $50.16 $50.90 $50.16 $50.43 $50.24 3,567
2023-03-10 $50.88 $50.88 $50.21 $50.33 $50.14 16,326
2023-03-09 $51.85 $51.89 $50.83 $50.95 $50.76 13,668
2023-03-08 $51.71 $51.76 $51.53 $51.70 $51.50 18,363
2023-03-07 $52.47 $52.47 $51.58 $51.65 $51.45 20,984
2023-03-06 $52.57 $52.81 $52.43 $52.49 $52.29 50,856
2023-03-03 $52.04 $52.49 $52.04 $52.49 $52.28 5,036
2023-03-02 $51.21 $51.77 $51.21 $51.75 $51.55 89,425
2023-03-01 $51.59 $51.59 $51.27 $51.43 $51.23 233,149
2023-02-28 $51.75 $52.01 $51.71 $51.77 $51.57 34,993
2023-02-27 $52.12 $52.40 $51.84 $51.87 $51.67 16,559
2023-02-24 $51.84 $52.01 $51.70 $51.91 $51.71 19,450
2023-02-23 $52.48 $52.56 $52.01 $52.38 $52.18 15,216
2023-02-22 $52.45 $52.59 $52.14 $52.25 $52.05 13,506
2023-02-21 $52.88 $52.92 $52.37 $52.42 $52.22 16,615
2023-02-17 $53.21 $53.39 $53.11 $53.39 $53.18 4,775
2023-02-16 $53.26 $53.80 $53.26 $53.37 $53.17 15,140
2023-02-15 $53.50 $53.76 $53.47 $53.76 $53.55 7,241
2023-02-14 $54.05 $54.06 $53.60 $53.75 $53.55 11,095
2023-02-13 $53.50 $53.97 $53.50 $53.97 $53.76 6,148
2023-02-10 $52.87 $53.36 $52.87 $53.36 $53.15 18,217
2023-02-09 $53.79 $53.79 $53.06 $53.06 $52.86 2,102
2023-02-08 $53.76 $53.79 $53.41 $53.43 $53.23 4,056
2023-02-07 $53.39 $54.01 $53.35 $53.96 $53.75 3,681
2023-02-06 $53.60 $53.73 $53.56 $53.61 $53.41 13,156
2023-02-03 $53.91 $54.18 $53.77 $53.93 $53.73 6,197
2023-02-02 $54.16 $54.27 $53.95 $54.21 $54.00 19,591
2023-02-01 $53.13 $54.03 $53.00 $53.74 $53.53 7,733
2023-01-31 $52.84 $53.31 $52.84 $53.31 $53.11 6,593
2023-01-30 $52.83 $52.89 $52.58 $52.58 $52.38 6,451
2023-01-27 $52.88 $53.29 $52.88 $53.06 $52.86 9,151
2023-01-26 $52.85 $53.02 $52.70 $53.02 $52.82 4,391
2023-01-25 $52.21 $52.73 $52.07 $52.73 $52.53 29,823
2023-01-24 $52.41 $52.70 $52.41 $52.64 $52.64 3,406
2023-01-23 $52.15 $52.74 $52.15 $52.55 $52.55 7,726
2023-01-20 $51.64 $52.19 $51.63 $52.19 $52.19 20,142
2023-01-19 $51.69 $51.80 $51.63 $51.63 $51.63 2,298
2023-01-18 $53.04 $53.04 $52.03 $52.05 $52.05 30,131
2023-01-17 $53.14 $53.14 $52.85 $52.85 $52.85 17,028
2023-01-13 $52.83 $53.06 $52.83 $53.06 $53.06 451
2023-01-12 $53.12 $53.13 $52.77 $52.97 $52.97 11,841
2023-01-11 $52.58 $52.95 $52.48 $52.94 $52.94 10,614
2023-01-10 $51.98 $52.40 $51.94 $52.40 $52.40 5,401
2023-01-09 $52.69 $52.90 $52.18 $52.18 $52.18 7,800
2023-01-06 $51.95 $52.62 $51.95 $52.47 $52.47 8,064
2023-01-05 $51.43 $51.45 $51.22 $51.27 $51.27 4,667
2023-01-04 $51.63 $52.01 $51.53 $51.72 $51.72 9,312
2023-01-03 $51.77 $51.77 $50.95 $51.37 $51.37 21,997
2022-12-30 $51.44 $51.45 $51.06 $51.45 $51.45 46,125
2022-12-29 $51.55 $51.85 $51.55 $51.70 $51.70 19,961
2022-12-28 $51.85 $51.86 $51.00 $51.00 $51.00 8,828
2022-12-27 $51.52 $51.77 $51.46 $51.65 $51.65 38,506
2022-12-23 $51.17 $51.61 $51.10 $51.60 $51.60 14,272
2022-12-22 $51.44 $51.44 $50.68 $51.29 $51.29 11,620
2022-12-21 $51.42 $51.89 $51.42 $51.76 $51.76 22,209
2022-12-20 $50.88 $51.24 $50.88 $51.04 $51.04 23,025
2022-12-19 $51.34 $51.43 $50.84 $51.06 $51.06 21,068
2022-12-16 $51.53 $51.63 $51.11 $51.43 $51.43 67,595
2022-12-15 $52.76 $52.76 $52.15 $52.31 $52.31 34,456
2022-12-14 $53.89 $54.06 $53.20 $53.43 $53.43 61,193
2022-12-13 $54.45 $54.45 $53.35 $53.59 $53.59 113,334
2022-12-12 $52.70 $53.26 $52.70 $53.25 $53.25 6,020
2022-12-09 $52.73 $52.95 $52.55 $52.55 $52.55 1,995
2022-12-08 $52.58 $52.89 $52.58 $52.83 $52.83 16,115
2022-12-07 $52.59 $52.59 $52.34 $52.44 $52.44 3,446
2022-12-06 $53.02 $53.02 $52.18 $52.45 $52.45 4,081
2022-12-05 $53.35 $53.49 $52.86 $53.03 $53.03 36,427
2022-12-02 $53.09 $53.90 $53.09 $53.77 $53.77 21,568
2022-12-01 $53.81 $53.99 $53.58 $53.76 $53.76 9,537
2022-11-30 $52.28 $53.71 $52.14 $53.71 $53.71 22,473
2022-11-29 $52.49 $52.50 $52.20 $52.43 $52.43 6,869
2022-11-28 $52.82 $52.96 $52.39 $52.45 $52.45 20,179
2022-11-25 $53.27 $53.27 $53.22 $53.22 $53.22 496
2022-11-23 $53.10 $53.21 $53.00 $53.14 $53.14 6,786
2022-11-22 $52.62 $53.01 $52.62 $53.01 $53.01 9,898
2022-11-21 $52.15 $52.42 $52.15 $52.30 $52.30 10,124
2022-11-18 $52.25 $52.40 $52.05 $52.30 $52.30 27,705
2022-11-17 $51.44 $51.93 $51.41 $51.87 $51.87 6,286
2022-11-16 $52.00 $52.07 $51.82 $51.88 $51.88 11,275
2022-11-15 $52.41 $52.41 $51.81 $52.00 $52.00 9,586
2022-11-14 $52.00 $52.41 $51.83 $51.83 $51.83 7,430
2022-11-11 $51.96 $52.14 $51.61 $52.06 $52.06 20,876
2022-11-10 $51.15 $51.95 $51.08 $51.91 $51.91 44,120
2022-11-09 $50.29 $50.37 $49.67 $49.73 $49.73 22,435
2022-11-08 $50.44 $50.85 $50.11 $50.53 $50.53 50,559
2022-11-07 $49.71 $50.19 $49.67 $50.12 $50.12 14,580
2022-11-04 $49.59 $49.83 $48.94 $49.57 $49.57 56,483
2022-11-03 $49.00 $49.25 $48.91 $49.00 $49.00 38,600
2022-11-02 $50.39 $50.98 $49.54 $49.54 $49.54 13,606
2022-11-01 $50.96 $50.96 $50.24 $50.59 $50.59 6,885
2022-10-31 $50.50 $50.81 $50.49 $50.63 $50.63 10,834
2022-10-28 $50.60 $50.92 $50.56 $50.91 $50.91 12,706
2022-10-27 $49.98 $49.98 $49.51 $49.52 $49.52 11,477
2022-10-26 $49.61 $50.09 $49.52 $49.65 $49.65 21,327
2022-10-25 $49.04 $49.66 $49.04 $49.63 $49.63 25,025
2022-10-24 $48.67 $49.08 $48.62 $49.03 $49.03 18,871
2022-10-21 $47.23 $48.43 $47.23 $48.36 $48.36 65,414
2022-10-20 $47.57 $47.89 $47.23 $47.30 $47.30 6,902
2022-10-19 $47.92 $48.05 $47.41 $47.71 $47.71 21,187
2022-10-18 $48.24 $48.27 $47.84 $48.13 $48.13 13,874
2022-10-17 $47.34 $47.79 $47.34 $47.64 $47.64 41,813
2022-10-14 $47.73 $47.73 $46.65 $46.65 $46.65 17,708
2022-10-13 $45.30 $47.56 $45.30 $47.39 $47.39 31,117
2022-10-12 $46.29 $46.53 $46.15 $46.15 $46.15 97,030
2022-10-11 $46.26 $46.77 $46.15 $46.32 $46.32 55,619
2022-10-10 $46.63 $46.63 $46.36 $46.36 $46.36 37,329
2022-10-07 $47.17 $47.17 $46.43 $46.55 $46.55 18,786
2022-10-06 $47.86 $47.99 $47.53 $47.63 $47.63 25,340
2022-10-05 $47.92 $48.45 $47.67 $48.24 $48.24 46,627
2022-10-04 $47.76 $48.40 $47.76 $48.40 $48.40 43,452
2022-10-03 $46.37 $47.32 $46.33 $47.08 $47.08 93,818
2022-09-30 $46.59 $46.90 $45.93 $45.93 $45.93 18,870
2022-09-29 $46.87 $46.98 $46.43 $46.71 $46.71 54,876
2022-09-28 $46.98 $47.83 $46.98 $47.64 $47.64 29,907
2022-09-27 $47.73 $47.73 $46.77 $46.92 $46.92 13,094
2022-09-26 $47.57 $47.73 $47.08 $47.17 $47.17 14,108
2022-09-23 $47.94 $47.94 $47.31 $47.85 $47.85 34,431
2022-09-22 $48.63 $48.69 $48.36 $48.51 $48.51 7,915
2022-09-21 $49.70 $49.73 $48.72 $48.72 $48.72 38,789
2022-09-20 $49.49 $49.50 $48.99 $49.35 $49.35 27,682
2022-09-19 $49.17 $49.84 $49.17 $49.83 $49.83 105,025
2022-09-16 $49.39 $49.57 $49.21 $49.57 $49.57 6,355
2022-09-15 $50.21 $50.46 $49.89 $50.04 $50.04 4,419
2022-09-14 $50.57 $50.75 $50.22 $50.48 $50.48 28,588
2022-09-13 $51.52 $51.64 $50.46 $50.48 $50.48 28,489
2022-09-12 $52.36 $52.55 $52.35 $52.51 $52.51 12,900
2022-09-09 $52.01 $52.14 $51.90 $52.08 $52.08 2,208
2022-09-08 $51.06 $51.43 $50.92 $51.43 $51.43 15,221
2022-09-07 $50.61 $51.25 $50.50 $51.18 $51.18 16,053
2022-09-06 $50.72 $50.86 $50.33 $50.38 $50.38 7,578
2022-09-02 $51.59 $51.71 $50.46 $50.54 $50.54 5,154
2022-09-01 $50.69 $51.11 $50.48 $51.11 $51.11 11,377
2022-08-31 $51.15 $51.28 $50.90 $50.90 $50.90 4,988
2022-08-30 $51.55 $51.55 $51.08 $51.20 $51.20 8,369
2022-08-29 $51.80 $52.05 $51.67 $51.82 $51.82 5,073
2022-08-26 $53.37 $53.37 $52.21 $52.21 $52.21 9,007
2022-08-25 $53.36 $53.70 $53.23 $53.70 $53.70 15,210
2022-08-24 $52.95 $53.21 $52.95 $53.07 $53.07 3,438
2022-08-23 $53.33 $53.36 $53.08 $53.11 $53.11 146,899
2022-08-22 $53.84 $53.86 $53.33 $53.39 $53.39 23,145
2022-08-19 $54.40 $54.56 $54.36 $54.41 $54.41 6,905
2022-08-18 $54.64 $54.80 $54.56 $54.75 $54.75 7,119
2022-08-17 $54.55 $54.80 $54.46 $54.64 $54.64 9,141
2022-08-16 $54.47 $55.05 $54.47 $54.90 $54.90 2,437
2022-08-15 $54.24 $54.71 $54.24 $54.66 $54.66 28,940
2022-08-12 $53.88 $54.37 $53.83 $54.36 $54.36 28,009
2022-08-11 $53.92 $54.11 $53.62 $53.66 $53.66 18,149
2022-08-10 $53.41 $53.65 $53.37 $53.65 $53.65 6,125
2022-08-09 $52.68 $52.78 $52.65 $52.75 $52.75 5,263
2022-08-08 $53.12 $53.16 $52.69 $52.84 $52.84 10,779
2022-08-05 $52.59 $52.79 $52.42 $52.79 $52.79 4,169
2022-08-04 $52.78 $52.88 $52.71 $52.80 $52.80 6,505
2022-08-03 $52.60 $53.09 $52.56 $52.97 $52.97 8,810
2022-08-02 $52.55 $52.97 $52.35 $52.36 $52.36 7,439
2022-08-01 $52.68 $52.90 $52.64 $52.78 $52.78 7,508
2022-07-29 $52.63 $52.97 $52.63 $52.87 $52.87 6,546
2022-07-28 $51.99 $52.61 $51.76 $52.54 $52.54 12,097
2022-07-27 $51.43 $52.10 $51.42 $51.96 $51.96 9,540
2022-07-26 $51.29 $51.31 $51.17 $51.25 $51.25 3,451
2022-07-25 $51.36 $51.52 $51.20 $51.44 $51.44 10,226
2022-07-22 $51.47 $51.58 $51.07 $51.31 $51.31 12,549
2022-07-21 $50.99 $51.38 $50.89 $51.38 $51.38 17,525
2022-07-20 $51.19 $51.40 $50.92 $51.15 $51.15 43,560
2022-07-19 $50.53 $51.23 $50.53 $51.19 $51.19 34,713
2022-07-18 $50.95 $50.97 $50.11 $50.24 $50.24 7,596
2022-07-15 $50.49 $50.68 $50.44 $50.68 $50.68 4,920
2022-07-14 $49.41 $50.00 $49.29 $49.99 $49.99 61,996
2022-07-13 $49.89 $50.40 $49.81 $50.16 $50.16 5,273
2022-07-12 $50.75 $50.82 $50.15 $50.35 $50.35 7,381
2022-07-11 $50.64 $50.80 $50.63 $50.65 $50.65 54,467
2022-07-08 $50.90 $51.12 $50.76 $50.91 $50.91 14,072
2022-07-07 $50.64 $51.07 $50.64 $51.00 $51.00 5,106
2022-07-06 $50.28 $50.77 $50.18 $50.50 $50.50 6,668
2022-07-05 $50.01 $50.31 $49.41 $50.31 $50.31 12,933
2022-07-01 $50.01 $50.55 $49.78 $50.51 $50.51 40,224
2022-06-30 $49.72 $50.28 $49.47 $50.01 $50.01 10,929
2022-06-29 $50.05 $50.27 $50.02 $50.18 $50.18 8,360
2022-06-28 $50.99 $50.99 $50.13 $50.13 $50.13 4,720
2022-06-27 $51.00 $51.15 $50.82 $50.89 $50.89 41,309
2022-06-24 $50.13 $50.94 $50.13 $50.94 $50.94 29,056
2022-06-23 $49.53 $49.73 $49.13 $49.66 $49.66 56,499
2022-06-22 $48.65 $49.57 $48.65 $49.20 $49.20 486,636
2022-06-21 $48.69 $49.20 $48.69 $49.07 $49.07 11,700
2022-06-17 $47.93 $48.38 $47.75 $48.04 $48.04 46,394
2022-06-16 $48.50 $48.50 $48.02 $48.30 $47.97 30,295
2022-06-15 $49.39 $50.03 $49.17 $49.47 $49.14 8,990
2022-06-14 $49.49 $49.57 $48.74 $49.09 $48.76 106,042
2022-06-13 $49.99 $49.99 $49.20 $49.37 $49.04 83,413
2022-06-10 $51.23 $51.40 $50.91 $50.91 $50.57 24,726
2022-06-09 $52.95 $53.21 $52.11 $52.11 $51.76 13,303
2022-06-08 $53.71 $53.71 $53.12 $53.14 $52.78 9,407
2022-06-07 $53.11 $53.88 $53.11 $53.85 $53.49 15,788
2022-06-06 $53.76 $53.94 $53.31 $53.39 $53.03 11,680
2022-06-03 $53.58 $53.68 $53.37 $53.44 $53.08 19,699
2022-06-02 $53.31 $53.94 $52.89 $53.94 $53.58 11,346
2022-06-01 $54.02 $54.02 $53.22 $53.50 $53.14 4,590
2022-05-31 $54.03 $54.16 $53.54 $53.91 $53.55 21,174
2022-05-27 $53.54 $54.32 $53.54 $54.32 $53.96 33,231
2022-05-26 $52.73 $53.45 $52.73 $53.25 $52.89 36,519
2022-05-25 $52.14 $52.68 $52.11 $52.48 $52.13 27,164
2022-05-24 $51.77 $52.28 $51.28 $52.11 $51.76 16,215
2022-05-23 $51.69 $52.16 $51.51 $51.96 $51.61 21,673
2022-05-20 $51.41 $51.41 $50.23 $51.30 $50.96 16,137
2022-05-19 $51.05 $51.56 $50.94 $51.09 $50.75 12,307
2022-05-18 $53.05 $53.05 $51.63 $51.73 $51.38 36,339
2022-05-17 $53.28 $53.69 $53.20 $53.65 $53.29 24,792
2022-05-16 $52.73 $53.19 $52.56 $52.77 $52.42 10,155
2022-05-13 $52.31 $52.85 $52.31 $52.77 $52.42 40,926
2022-05-12 $51.51 $52.14 $51.19 $51.95 $51.60 21,079
2022-05-11 $52.44 $52.98 $51.75 $51.79 $51.44 22,692
2022-05-10 $53.15 $53.29 $52.03 $52.42 $52.07 171,257
2022-05-09 $52.91 $53.06 $52.39 $52.55 $52.20 102,108
2022-05-06 $53.34 $53.75 $53.04 $53.54 $53.18 41,691
2022-05-05 $54.61 $54.63 $53.25 $53.68 $53.32 54,493
2022-05-04 $53.88 $55.24 $53.71 $55.20 $54.83 38,664
2022-05-03 $53.61 $54.13 $53.56 $53.85 $53.49 58,562
2022-05-02 $53.42 $53.79 $52.68 $53.55 $53.19 65,125
2022-04-29 $54.78 $54.87 $53.34 $53.34 $52.98 42,358
2022-04-28 $54.56 $55.34 $54.25 $55.22 $54.85 20,121
2022-04-27 $54.34 $54.86 $54.19 $54.24 $53.88 39,221
2022-04-26 $55.11 $55.11 $54.27 $54.27 $53.91 35,499
2022-04-25 $54.97 $55.46 $54.32 $55.46 $55.09 69,341
2022-04-22 $56.33 $56.33 $55.22 $55.22 $54.85 12,824
2022-04-21 $57.21 $57.46 $56.46 $56.54 $56.16 14,157
2022-04-20 $56.83 $57.17 $56.80 $56.99 $56.60 37,417
2022-04-19 $55.65 $56.55 $55.65 $56.52 $56.14 49,414
2022-04-18 $55.57 $55.99 $55.50 $55.68 $55.31 15,223
2022-04-14 $56.30 $56.34 $55.84 $55.84 $55.47 46,561
2022-04-13 $55.94 $56.38 $55.94 $56.32 $55.94 28,755
2022-04-12 $56.40 $56.72 $55.90 $56.09 $55.71 39,171
2022-04-11 $56.68 $56.83 $56.16 $56.22 $55.84 24,736
2022-04-08 $56.82 $57.19 $56.72 $56.89 $56.51 92,815
2022-04-07 $56.47 $57.10 $56.42 $56.87 $56.49 127,335
2022-04-06 $56.08 $56.72 $56.08 $56.56 $56.18 185,477
2022-04-05 $56.74 $57.05 $56.47 $56.56 $56.18 25,893
2022-04-04 $56.82 $56.96 $56.56 $56.96 $56.58 53,077
2022-04-01 $56.55 $56.81 $56.25 $56.77 $56.39 16,584
2022-03-31 $57.18 $57.19 $56.47 $56.51 $56.13 11,775
2022-03-30 $57.32 $57.46 $57.08 $57.26 $56.88 13,912
2022-03-29 $57.25 $57.50 $56.99 $57.45 $57.07 19,196
2022-03-28 $56.34 $56.81 $56.27 $56.80 $56.42 13,118
2022-03-25 $56.36 $56.57 $56.09 $56.57 $56.19 21,796
2022-03-24 $55.74 $56.17 $55.58 $56.17 $55.79 95,696
2022-03-23 $55.91 $55.92 $55.48 $55.48 $55.11 20,074
2022-03-22 $56.03 $56.20 $55.97 $56.11 $55.73 16,957
2022-03-21 $55.82 $56.14 $55.52 $55.80 $55.43 40,982
2022-03-18 $55.23 $55.86 $55.23 $55.86 $55.49 132,701
2022-03-17 $55.01 $55.58 $54.89 $55.58 $55.00 20,067
2022-03-16 $54.67 $55.05 $54.00 $55.04 $54.47 17,299
2022-03-15 $53.59 $54.41 $53.59 $54.35 $53.79 19,664
2022-03-14 $53.51 $53.89 $53.14 $53.26 $52.71 24,818
2022-03-11 $54.21 $54.21 $53.31 $53.32 $52.77 14,002
2022-03-10 $53.61 $53.95 $53.35 $53.86 $53.30 27,214
2022-03-09 $54.18 $54.49 $53.95 $54.25 $53.69 144,724
2022-03-08 $53.77 $54.45 $53.28 $53.28 $52.73 20,113
2022-03-07 $54.60 $54.61 $53.83 $53.86 $53.30 27,196
2022-03-04 $54.52 $55.00 $54.52 $54.94 $54.37 143,613
2022-03-03 $55.29 $55.37 $54.77 $55.05 $54.48 7,614
2022-03-02 $54.13 $55.13 $54.13 $54.99 $54.42 151,187
2022-03-01 $54.36 $54.64 $53.71 $53.97 $53.41 19,163
2022-02-28 $54.31 $54.65 $53.84 $54.48 $53.91 25,178
2022-02-25 $53.75 $54.89 $53.70 $54.84 $54.27 29,316
2022-02-24 $51.95 $53.62 $51.95 $53.58 $53.02 26,948
2022-02-23 $54.25 $54.36 $53.19 $53.21 $52.66 19,909
2022-02-22 $54.25 $54.62 $53.65 $54.01 $53.45 31,267
2022-02-18 $54.87 $54.95 $54.46 $54.55 $53.98 21,065
2022-02-17 $55.29 $55.34 $54.82 $54.84 $54.27 9,473
2022-02-16 $55.25 $55.72 $55.15 $55.61 $55.03 10,709
2022-02-15 $55.49 $55.63 $55.39 $55.62 $55.04 11,337
2022-02-14 $55.14 $55.14 $54.48 $54.85 $54.28 21,910
2022-02-11 $56.07 $56.07 $55.08 $55.18 $54.61 13,028
2022-02-10 $56.49 $56.99 $55.78 $55.98 $55.40 9,837
2022-02-09 $56.83 $57.16 $56.83 $57.13 $56.54 22,318
2022-02-08 $55.90 $56.44 $55.90 $56.38 $55.79 11,272
2022-02-07 $56.20 $56.20 $55.78 $55.78 $55.20 16,752
2022-02-04 $55.96 $56.41 $55.53 $56.04 $55.46 23,103
2022-02-03 $56.71 $56.76 $56.15 $56.21 $55.62 12,238
2022-02-02 $56.55 $56.93 $56.55 $56.93 $56.34 7,438
2022-02-01 $56.17 $56.38 $55.87 $56.38 $55.79 14,218
2022-01-31 $55.64 $56.22 $55.63 $56.22 $55.64 9,369
2022-01-28 $54.31 $55.48 $53.92 $55.46 $54.88 16,935
2022-01-27 $54.87 $55.25 $54.03 $54.18 $53.62 16,294
2022-01-26 $55.29 $55.47 $54.18 $54.43 $53.87 22,070
2022-01-25 $54.38 $55.21 $53.80 $54.63 $54.06 9,948
2022-01-24 $54.38 $55.13 $53.27 $55.10 $54.52 31,400
2022-01-21 $55.45 $55.78 $54.84 $54.94 $54.37 30,024
2022-01-20 $56.28 $56.72 $55.43 $55.43 $54.85 13,422
2022-01-19 $56.72 $57.01 $56.13 $56.13 $55.55 23,657
2022-01-18 $56.95 $56.95 $56.48 $56.59 $56.00 12,873
2022-01-14 $57.32 $57.46 $57.02 $57.44 $56.84 79,835
2022-01-13 $58.33 $58.33 $57.60 $57.60 $57.00 6,057
2022-01-12 $58.15 $58.38 $58.01 $58.25 $57.64 6,233
2022-01-11 $57.67 $58.09 $57.46 $58.06 $57.46 19,573
2022-01-10 $57.67 $57.92 $57.15 $57.92 $57.32 13,498
2022-01-07 $57.88 $58.10 $57.88 $57.96 $57.35 10,000
2022-01-06 $58.36 $58.37 $58.10 $58.15 $57.54 14,974
2022-01-05 $59.11 $59.18 $58.30 $58.30 $57.69 10,537
2022-01-04 $59.28 $59.37 $59.13 $59.22 $58.60 7,471
2022-01-03 $59.26 $59.26 $58.88 $59.17 $58.56 7,881
2021-12-31 $59.26 $59.38 $59.19 $59.20 $58.58 4,395
2021-12-30 $59.46 $59.57 $59.27 $59.28 $58.66 10,868
2021-12-29 $59.34 $59.51 $59.28 $59.41 $58.79 10,671
2021-12-28 $59.22 $59.28 $59.13 $59.15 $58.53 4,987
2021-12-27 $58.78 $59.14 $58.78 $59.13 $58.52 5,713
2021-12-23 $58.20 $58.45 $58.20 $58.29 $57.68 10,971
2021-12-22 $57.35 $57.97 $57.35 $57.97 $57.37 17,702
2021-12-21 $57.31 $57.46 $56.96 $57.45 $56.85 11,091
2021-12-20 $56.57 $56.82 $56.37 $56.82 $56.23 9,717
2021-12-17 $57.38 $57.53 $57.25 $57.26 $56.66 2,839
2021-12-16 $58.54 $58.60 $58.03 $58.24 $57.28 16,022
2021-12-15 $57.59 $58.42 $57.55 $58.42 $57.45 9,800
2021-12-14 $57.56 $57.71 $57.24 $57.50 $56.55 12,322
2021-12-13 $57.96 $57.98 $57.79 $57.79 $56.83 5,488
2021-12-10 $57.82 $58.09 $57.65 $58.09 $57.13 35,299
2021-12-09 $57.41 $57.57 $57.40 $57.40 $56.45 10,137
2021-12-08 $57.46 $57.61 $57.43 $57.61 $56.66 12,675
2021-12-07 $57.21 $57.59 $57.21 $57.50 $56.55 4,926
2021-12-06 $56.58 $56.85 $56.58 $56.69 $55.76 11,895
2021-12-03 $56.37 $56.37 $55.69 $56.01 $55.09 6,867
2021-12-02 $55.47 $56.34 $55.47 $56.06 $55.13 7,921
2021-12-01 $56.40 $56.90 $55.61 $55.61 $54.69 6,801
2021-11-30 $56.31 $56.64 $55.79 $55.79 $54.87 20,466
2021-11-29 $56.86 $56.98 $56.63 $56.86 $55.92 16,589
2021-11-26 $56.69 $56.69 $56.27 $56.32 $55.39 10,414
2021-11-24 $57.07 $57.37 $57.07 $57.37 $56.42 7,191
2021-11-23 $56.96 $57.26 $56.88 $57.26 $56.31 142,154
2021-11-22 $57.36 $57.59 $57.06 $57.06 $56.11 4,803
2021-11-19 $57.14 $57.19 $57.02 $57.04 $56.10 14,848
2021-11-18 $57.16 $57.17 $56.84 $57.15 $56.21 15,320
2021-11-17 $57.11 $57.20 $56.99 $57.14 $56.20 9,843
2021-11-16 $57.27 $57.38 $57.19 $57.19 $56.25 4,158
2021-11-15 $57.23 $57.25 $57.01 $57.10 $56.16 26,076
2021-11-12 $56.88 $57.15 $56.88 $57.11 $56.17 8,826
2021-11-11 $56.74 $56.80 $56.69 $56.75 $55.81 4,371
2021-11-10 $56.78 $56.90 $56.56 $56.63 $55.69 8,016
2021-11-09 $56.81 $56.85 $56.76 $56.85 $55.91 4,904
2021-11-08 $56.79 $56.85 $56.65 $56.79 $55.85 10,318
2021-11-05 $56.99 $57.01 $56.70 $56.84 $55.90 4,322
2021-11-04 $56.75 $56.78 $56.52 $56.71 $55.77 9,509
2021-11-03 $56.30 $56.69 $56.30 $56.67 $55.73 64,099
2021-11-02 $56.07 $56.53 $56.07 $56.45 $55.52 16,324
2021-11-01 $56.16 $56.16 $55.95 $56.05 $55.12 118,925
2021-10-29 $55.80 $56.05 $55.80 $56.03 $55.11 3,616
2021-10-28 $55.88 $56.04 $55.87 $56.03 $55.10 5,066
2021-10-27 $55.93 $55.96 $55.56 $55.56 $54.64 4,873
2021-10-26 $56.07 $56.23 $56.07 $56.11 $55.18 12,327
2021-10-25 $55.96 $56.14 $55.78 $56.00 $55.08 9,700
2021-10-22 $55.64 $56.01 $55.64 $55.89 $54.97 25,717
2021-10-21 $55.64 $55.71 $55.46 $55.70 $54.78 190,500
2021-10-20 $55.43 $55.67 $55.39 $55.64 $54.72 16,952
2021-10-19 $55.07 $55.30 $55.07 $55.28 $54.37 60,141
2021-10-18 $54.55 $54.87 $54.55 $54.84 $53.93 15,251
2021-10-15 $54.83 $54.90 $54.76 $54.82 $53.92 10,103
2021-10-14 $54.06 $54.56 $54.06 $54.56 $53.66 5,193
2021-10-13 $53.52 $53.74 $53.25 $53.67 $52.78 17,857
2021-10-12 $53.90 $53.90 $53.39 $53.49 $52.61 31,550
2021-10-11 $54.02 $54.22 $53.74 $53.74 $52.85 11,114
2021-10-08 $54.13 $54.19 $54.00 $54.00 $53.11 19,037
2021-10-07 $54.29 $54.45 $54.10 $54.10 $53.21 15,557
2021-10-06 $53.11 $53.69 $52.91 $53.69 $52.80 5,153
2021-10-05 $53.30 $53.79 $53.25 $53.58 $52.70 13,785
2021-10-04 $53.38 $53.53 $52.84 $53.10 $52.22 5,317
2021-10-01 $53.23 $53.71 $52.75 $53.56 $52.67 14,302
2021-09-30 $54.06 $54.06 $53.15 $53.15 $52.27 24,964
2021-09-29 $53.74 $54.10 $53.74 $53.87 $52.98 15,583
2021-09-28 $54.18 $54.20 $53.62 $53.64 $52.75 9,418
2021-09-27 $54.45 $54.71 $54.45 $54.49 $53.59 3,618
2021-09-24 $54.38 $54.70 $54.38 $54.63 $53.73 5,865
2021-09-23 $54.38 $54.78 $54.38 $54.63 $53.73 19,587
2021-09-22 $54.02 $54.37 $53.99 $54.18 $53.28 28,405
2021-09-21 $54.11 $54.24 $53.77 $53.79 $52.90 7,124
2021-09-20 $53.81 $54.06 $53.23 $53.83 $52.94 31,182
2021-09-17 $54.77 $54.77 $54.62 $54.63 $53.72 6,758
2021-09-16 $55.42 $55.42 $55.00 $55.30 $54.13 13,824
2021-09-15 $54.98 $55.51 $54.98 $55.42 $54.25 18,645
2021-09-14 $55.57 $55.57 $54.89 $54.97 $53.81 10,844
2021-09-13 $55.47 $55.52 $55.15 $55.38 $54.21 33,231
2021-09-10 $55.83 $55.83 $55.23 $55.23 $54.06 37,628
2021-09-09 $55.99 $56.01 $55.61 $55.61 $54.43 17,813
2021-09-08 $55.83 $55.99 $55.74 $55.99 $54.80 16,935
2021-09-07 $56.44 $56.44 $55.97 $55.97 $54.79 5,276
2021-09-03 $56.43 $56.58 $56.43 $56.52 $55.32 3,963
2021-09-02 $56.44 $56.51 $56.33 $56.51 $55.31 22,245
2021-09-01 $56.25 $56.26 $56.10 $56.16 $54.97 7,338
2021-08-31 $56.32 $56.32 $56.16 $56.24 $55.04 12,145
2021-08-30 $56.04 $56.38 $56.04 $56.28 $55.09 6,853
2021-08-27 $55.67 $56.06 $55.67 $55.99 $54.81 5,806
2021-08-26 $55.85 $55.85 $55.64 $55.64 $54.47 17,240
2021-08-25 $55.85 $55.98 $55.76 $55.88 $54.70 7,038
2021-08-24 $55.93 $55.93 $55.77 $55.77 $54.59 14,789
2021-08-23 $55.86 $56.01 $55.86 $55.87 $54.68 13,376
2021-08-20 $55.65 $55.76 $55.59 $55.74 $54.56 4,024
2021-08-19 $54.78 $55.42 $54.78 $55.26 $54.09 11,535
2021-08-18 $55.60 $55.71 $55.11 $55.11 $53.94 4,374
2021-08-17 $55.80 $55.80 $55.44 $55.78 $54.60 8,526
2021-08-16 $55.80 $56.12 $55.80 $56.12 $54.94 2,667
2021-08-13 $55.77 $55.84 $55.77 $55.81 $54.63 3,232
2021-08-12 $55.69 $55.74 $55.58 $55.74 $54.56 4,317
2021-08-11 $55.63 $55.67 $55.59 $55.66 $54.48 6,303
2021-08-10 $55.26 $55.45 $55.26 $55.41 $54.24 8,230
2021-08-09 $55.40 $55.40 $55.26 $55.30 $54.13 15,472
2021-08-06 $55.35 $55.45 $55.35 $55.39 $54.22 8,084
2021-08-05 $55.30 $55.35 $55.16 $55.35 $54.18 31,086
2021-08-04 $55.27 $55.27 $55.10 $55.10 $53.93 5,927
2021-08-03 $55.05 $55.44 $54.94 $55.44 $54.27 5,640
2021-08-02 $55.36 $55.36 $54.97 $54.97 $53.81 26,647
2021-07-30 $55.21 $55.26 $55.01 $55.02 $53.86 10,584
2021-07-29 $55.14 $55.25 $55.12 $55.16 $53.99 9,535
2021-07-28 $54.91 $54.98 $54.73 $54.83 $53.67 14,851
2021-07-27 $55.00 $55.00 $54.70 $54.94 $53.77 85,227
2021-07-26 $55.02 $55.08 $54.93 $55.08 $53.91 30,446
2021-07-23 $54.61 $55.01 $54.61 $55.00 $53.83 659,479
2021-07-22 $54.50 $54.50 $54.32 $54.44 $53.29 17,830
2021-07-21 $54.45 $54.55 $54.42 $54.50 $53.35 21,122
2021-07-20 $53.71 $54.37 $53.71 $54.22 $53.07 20,214
2021-07-19 $53.77 $53.77 $53.22 $53.49 $52.36 29,806
2021-07-16 $54.78 $54.78 $54.25 $54.28 $53.13 11,873
2021-07-15 $54.59 $54.59 $54.40 $54.55 $53.39 14,617
2021-07-14 $54.67 $54.75 $54.63 $54.69 $53.53 21,335
2021-07-13 $54.66 $54.70 $54.43 $54.46 $53.31 13,170
2021-07-12 $54.54 $54.76 $54.54 $54.73 $53.57 59,521
2021-07-09 $54.43 $54.68 $54.43 $54.63 $53.47 13,227
2021-07-08 $53.85 $54.16 $53.85 $53.99 $52.85 14,498
2021-07-07 $54.14 $54.53 $54.14 $54.48 $53.33 16,816
2021-07-06 $54.26 $54.26 $53.86 $54.14 $52.99 10,707
2021-07-02 $54.09 $54.35 $54.09 $54.30 $53.15 6,276
2021-07-01 $53.83 $54.04 $53.83 $53.99 $52.85 5,396
2021-06-30 $53.65 $53.80 $53.65 $53.78 $52.64 9,715
2021-06-29 $53.55 $53.79 $53.55 $53.64 $52.50 12,812
2021-06-28 $53.52 $53.60 $53.46 $53.54 $52.41 20,067
2021-06-25 $53.22 $53.48 $53.22 $53.41 $52.28 12,337
2021-06-24 $53.28 $53.28 $53.07 $53.17 $52.04 74,346
2021-06-23 $53.06 $53.09 $52.87 $52.87 $51.75 8,150
2021-06-22 $52.97 $53.16 $52.84 $53.07 $51.95 34,917
2021-06-21 $52.27 $52.94 $52.27 $52.91 $51.79 10,010
2021-06-18 $52.50 $52.50 $52.15 $52.15 $51.05 30,190
2021-06-17 $53.36 $53.36 $52.88 $53.17 $51.77 9,831
2021-06-16 $53.72 $53.72 $53.35 $53.38 $51.98 3,415
2021-06-15 $53.84 $53.87 $53.73 $53.81 $52.40 6,292
2021-06-14 $53.93 $54.05 $53.80 $54.05 $52.63 5,664
2021-06-11 $54.06 $54.06 $53.81 $54.00 $52.58 6,194
2021-06-10 $54.01 $54.07 $53.96 $54.00 $52.58 8,886
2021-06-09 $53.93 $54.06 $53.83 $53.85 $52.44 24,204
2021-06-08 $53.75 $53.90 $53.62 $53.85 $52.44 17,231
2021-06-07 $53.76 $53.84 $53.66 $53.84 $52.42 16,167
2021-06-04 $53.65 $53.78 $53.58 $53.76 $52.35 49,877
2021-06-03 $53.03 $53.40 $53.03 $53.40 $52.00 6,187
2021-06-02 $53.41 $53.55 $53.27 $53.49 $52.09 19,658
2021-06-01 $53.70 $53.70 $53.30 $53.35 $51.95 32,482
2021-05-28 $53.49 $53.54 $53.39 $53.40 $52.00 30,475
2021-05-27 $53.53 $53.57 $53.36 $53.36 $51.96 12,705
2021-05-26 $53.41 $53.45 $53.33 $53.40 $52.00 28,260
2021-05-25 $53.54 $53.57 $53.28 $53.28 $51.88 50,270
2021-05-24 $53.57 $53.70 $53.52 $53.53 $52.12 50,720
2021-05-21 $53.35 $53.48 $53.17 $53.24 $51.84 10,465
2021-05-20 $52.83 $53.41 $52.83 $53.23 $51.83 23,931
2021-05-19 $52.42 $52.81 $52.22 $52.81 $51.42 16,122
2021-05-18 $53.38 $53.38 $52.93 $52.93 $51.54 34,808
2021-05-17 $53.28 $53.38 $53.21 $53.33 $51.93 14,934
2021-05-14 $53.22 $53.57 $53.22 $53.52 $52.11 10,543
2021-05-13 $52.38 $53.13 $52.32 $52.94 $51.55 37,896
2021-05-12 $52.91 $52.91 $52.06 $52.07 $50.70 32,669
2021-05-11 $53.32 $53.43 $52.93 $53.22 $51.82 42,887
2021-05-10 $54.07 $54.33 $53.84 $53.84 $52.42 98,464
2021-05-07 $53.69 $53.98 $53.69 $53.95 $52.53 39,111
2021-05-06 $53.08 $53.56 $52.96 $53.56 $52.15 35,290
2021-05-05 $53.04 $53.13 $52.99 $52.99 $51.60 22,742
2021-05-04 $52.84 $52.94 $52.62 $52.93 $51.54 16,894
2021-05-03 $52.88 $53.24 $52.88 $53.10 $51.71 16,597
2021-04-30 $52.65 $52.79 $52.59 $52.66 $51.27 25,700
2021-04-29 $53.01 $53.04 $52.73 $53.03 $51.63 18,314
2021-04-28 $52.93 $52.93 $52.65 $52.65 $51.27 81,308
2021-04-27 $52.98 $53.03 $52.92 $52.97 $51.58 41,723
2021-04-26 $53.26 $53.26 $52.97 $53.02 $51.63 16,986
2021-04-23 $52.71 $53.26 $52.69 $53.11 $51.72 353,451
2021-04-22 $53.03 $53.15 $52.59 $52.71 $51.32 38,523
2021-04-21 $52.80 $53.18 $52.80 $53.12 $51.72 55,911
2021-04-20 $52.78 $52.86 $52.66 $52.78 $51.39 64,185
2021-04-19 $53.12 $53.12 $52.77 $52.80 $51.41 49,470
2021-04-16 $52.98 $53.18 $52.94 $53.08 $51.69 41,417
2021-04-15 $52.45 $52.79 $52.45 $52.76 $51.37 8,283
2021-04-14 $52.40 $52.41 $52.19 $52.19 $50.82 16,285
2021-04-13 $52.31 $52.42 $52.19 $52.39 $51.01 8,518
2021-04-12 $52.36 $52.37 $52.25 $52.35 $50.97 5,380
2021-04-09 $52.09 $52.41 $52.09 $52.41 $51.03 29,975
2021-04-08 $52.17 $52.17 $51.99 $52.10 $50.73 21,934
2021-04-07 $52.09 $52.09 $51.86 $51.99 $50.62 7,311
2021-04-06 $51.94 $52.13 $51.94 $52.03 $50.66 8,247
2021-04-05 $51.66 $52.20 $51.66 $52.13 $50.76 49,252
2021-04-01 $51.29 $51.49 $51.13 $51.49 $50.14 25,784
2021-03-31 $51.10 $51.31 $51.08 $51.14 $49.80 14,119
2021-03-30 $51.18 $51.18 $50.84 $50.90 $49.56 12,107
2021-03-29 $51.26 $51.38 $51.05 $51.21 $49.86 24,897
2021-03-26 $50.32 $51.16 $50.32 $51.16 $49.81 21,402
2021-03-25 $49.66 $50.30 $49.66 $50.26 $48.94 34,371
2021-03-24 $50.18 $50.32 $49.83 $49.83 $48.52 17,629
2021-03-23 $50.22 $50.40 $49.90 $50.00 $48.69 22,688
2021-03-22 $49.82 $50.35 $49.82 $50.30 $48.98 17,679
2021-03-19 $49.97 $50.09 $49.73 $49.87 $48.56 14,064
2021-03-18 $50.30 $50.54 $50.03 $50.03 $48.52 14,094
2021-03-17 $50.26 $50.46 $50.13 $50.40 $48.88 22,613
2021-03-16 $50.36 $50.58 $50.36 $50.51 $48.99 45,313
2021-03-15 $49.94 $50.41 $49.94 $50.41 $48.89 13,867
2021-03-12 $49.74 $50.00 $49.73 $50.00 $48.50 26,172
2021-03-11 $49.78 $50.07 $49.74 $49.80 $48.30 7,881
2021-03-10 $49.38 $49.72 $49.38 $49.52 $48.03 69,150
2021-03-09 $49.26 $49.57 $49.26 $49.28 $47.79 57,211
2021-03-08 $48.54 $49.25 $48.54 $48.79 $47.32 14,328
2021-03-05 $48.12 $48.72 $47.58 $48.66 $47.19 31,227
2021-03-04 $48.37 $48.49 $47.23 $47.53 $46.10 87,958
2021-03-03 $48.61 $48.76 $48.39 $48.39 $46.93 59,467
2021-03-02 $49.36 $49.36 $48.79 $48.79 $47.32 110,767
2021-03-01 $48.77 $49.36 $48.77 $49.20 $47.72 50,855
2021-02-26 $48.71 $48.71 $48.19 $48.19 $46.74 42,270
2021-02-25 $49.46 $49.46 $48.44 $48.62 $47.15 76,873
2021-02-24 $49.11 $49.49 $48.86 $49.46 $47.96 43,310
2021-02-23 $49.02 $49.29 $48.70 $49.15 $47.66 55,707
2021-02-22 $49.13 $49.31 $49.09 $49.14 $47.66 91,808
2021-02-19 $49.62 $49.62 $49.42 $49.42 $47.93 13,319
2021-02-18 $49.48 $49.62 $49.30 $49.56 $48.06 20,109
2021-02-17 $49.59 $49.78 $49.51 $49.78 $48.28 66,937
2021-02-16 $50.15 $50.15 $49.70 $49.70 $48.20 25,070
2021-02-12 $49.69 $49.97 $49.69 $49.97 $48.46 16,650
2021-02-11 $49.92 $50.05 $49.69 $49.84 $48.33 13,096
2021-02-10 $50.00 $50.00 $49.68 $49.80 $48.30 20,131
2021-02-09 $49.85 $49.96 $49.80 $49.92 $48.41 27,167
2021-02-08 $49.59 $49.82 $49.59 $49.82 $48.32 23,886
2021-02-05 $49.60 $49.60 $49.48 $49.53 $48.04 48,054
2021-02-04 $49.08 $49.36 $49.08 $49.36 $47.87 19,683
2021-02-03 $48.84 $48.95 $48.73 $48.83 $47.36 24,879
2021-02-02 $48.98 $49.14 $48.83 $48.95 $47.48 110,278
2021-02-01 $48.54 $48.68 $48.12 $48.59 $47.12 76,360
2021-01-29 $48.58 $48.80 $47.96 $47.98 $46.53 23,561
2021-01-28 $48.97 $49.49 $48.97 $48.99 $47.52 26,108
2021-01-27 $49.35 $49.45 $48.69 $48.86 $47.39 18,526
2021-01-26 $49.67 $49.80 $49.55 $49.74 $48.24 43,763
2021-01-25 $49.42 $49.63 $49.16 $49.63 $48.13 94,507
2021-01-22 $49.00 $49.25 $48.90 $49.15 $47.67 23,664
2021-01-21 $49.05 $49.27 $49.04 $49.21 $47.73 24,752
2021-01-20 $48.92 $49.16 $48.74 $49.10 $47.62 31,129
2021-01-19 $48.84 $48.84 $48.59 $48.68 $47.21 24,719
2021-01-15 $48.28 $48.57 $48.18 $48.48 $47.02 29,676
2021-01-14 $48.66 $48.82 $48.46 $48.50 $47.04 212,044
2021-01-13 $48.51 $48.75 $48.51 $48.65 $47.18 41,770
2021-01-12 $48.47 $48.66 $48.34 $48.63 $47.16 20,977
2021-01-11 $48.48 $48.67 $48.47 $48.50 $47.04 31,145
2021-01-08 $48.61 $48.64 $48.18 $48.62 $47.15 18,190
2021-01-07 $48.11 $48.55 $48.11 $48.46 $47.00 16,458
2021-01-06 $47.20 $48.32 $47.20 $48.03 $46.58 159,225
2021-01-05 $47.13 $47.63 $47.13 $47.52 $46.08 14,846
2021-01-04 $48.02 $48.02 $46.88 $47.30 $45.87 17,738
2020-12-31 $47.72 $47.99 $47.54 $47.92 $46.47 9,574
2020-12-30 $47.78 $47.82 $47.62 $47.64 $46.20 39,601
2020-12-29 $48.00 $48.00 $47.55 $47.63 $46.19 120,128
2020-12-28 $47.84 $47.96 $47.80 $47.86 $46.42 27,233
2020-12-24 $47.57 $47.57 $47.45 $47.57 $46.14 16,903
2020-12-23 $47.58 $47.67 $47.49 $47.49 $46.06 19,259
2020-12-22 $47.46 $47.59 $47.41 $47.47 $46.04 40,455
2020-12-21 $47.07 $47.48 $46.81 $47.43 $46.00 42,325
2020-12-18 $47.93 $47.93 $47.40 $47.65 $46.21 24,062
2020-12-17 $47.90 $48.07 $47.90 $48.05 $46.26 30,448
2020-12-16 $47.74 $47.85 $47.68 $47.79 $46.01 10,587
2020-12-15 $47.22 $47.66 $47.22 $47.62 $45.85 23,083
2020-12-14 $47.49 $47.58 $46.96 $46.96 $45.21 17,450
2020-12-11 $47.00 $47.17 $46.86 $47.14 $45.38 27,371
2020-12-10 $47.02 $47.25 $47.02 $47.18 $45.42 19,856
2020-12-09 $47.43 $47.55 $47.20 $47.32 $45.56 16,813
2020-12-08 $47.00 $47.45 $47.00 $47.42 $45.65 23,734
2020-12-07 $47.07 $47.23 $47.04 $47.14 $45.39 55,536
2020-12-04 $46.90 $47.24 $46.90 $47.24 $45.48 21,328
2020-12-03 $47.03 $47.08 $46.81 $46.89 $45.14 27,074
2020-12-02 $46.75 $47.03 $46.75 $46.98 $45.23 23,095
2020-12-01 $47.00 $47.14 $46.94 $47.03 $45.28 14,124
2020-11-30 $46.50 $46.60 $46.35 $46.59 $44.85 35,797
2020-11-27 $46.64 $46.73 $46.59 $46.64 $44.91 5,492
2020-11-25 $46.72 $46.72 $46.48 $46.59 $44.85 29,310
2020-11-24 $46.36 $46.83 $46.36 $46.71 $44.97 64,791
2020-11-23 $46.09 $46.26 $45.84 $46.09 $44.37 19,304
2020-11-20 $46.02 $46.16 $45.93 $45.95 $44.24 20,693
2020-11-19 $45.97 $46.23 $45.87 $46.19 $44.47 22,584
2020-11-18 $46.69 $46.72 $46.08 $46.08 $44.37 28,094
2020-11-17 $46.54 $46.82 $46.47 $46.61 $44.87 25,502
2020-11-16 $46.82 $46.94 $46.70 $46.90 $45.15 21,377
2020-11-13 $46.15 $46.56 $46.11 $46.48 $44.75 15,728
2020-11-12 $46.04 $46.10 $45.55 $45.77 $44.07 19,462
2020-11-11 $46.22 $46.29 $45.97 $46.21 $44.49 18,705
2020-11-10 $45.57 $46.05 $45.50 $45.94 $44.23 21,168
2020-11-09 $46.57 $46.91 $45.53 $45.53 $43.83 47,145
2020-11-06 $45.01 $45.18 $44.96 $45.03 $43.35 21,610
2020-11-05 $45.16 $45.35 $44.93 $45.16 $43.48 54,242
2020-11-04 $44.22 $45.18 $44.21 $44.53 $42.87 70,176
2020-11-03 $43.74 $44.17 $43.74 $43.91 $42.27 13,746
2020-11-02 $43.02 $43.29 $42.87 $43.15 $41.54 62,464
2020-10-30 $42.64 $42.74 $42.21 $42.64 $41.05 69,127
2020-10-29 $42.62 $43.37 $42.43 $43.11 $41.50 16,887
2020-10-28 $43.27 $43.44 $42.69 $42.69 $41.10 28,412
2020-10-27 $44.32 $44.32 $44.06 $44.07 $42.42 23,770
2020-10-26 $44.65 $44.65 $43.99 $44.34 $42.69 19,990
2020-10-23 $45.00 $45.06 $44.87 $45.03 $43.35 19,229
2020-10-22 $44.72 $44.95 $44.59 $44.92 $43.25 15,557
2020-10-21 $44.82 $45.05 $44.72 $44.72 $43.05 19,907
2020-10-20 $45.02 $45.32 $44.86 $44.97 $43.30 19,059
2020-10-19 $45.77 $45.77 $44.85 $44.85 $43.18 5,481
2020-10-16 $45.86 $45.95 $45.63 $45.63 $43.93 13,129
2020-10-15 $45.22 $45.72 $45.03 $45.68 $43.98 17,618
2020-10-14 $45.91 $46.04 $45.57 $45.66 $43.96 11,409
2020-10-13 $46.01 $46.03 $45.73 $45.84 $44.13 12,350
2020-10-12 $45.80 $46.30 $45.80 $46.20 $44.48 26,152
2020-10-09 $45.50 $45.68 $45.39 $45.54 $43.84 26,372
2020-10-08 $45.17 $45.33 $45.16 $45.30 $43.61 12,815
2020-10-07 $44.75 $45.03 $44.75 $45.00 $43.32 32,476
2020-10-06 $44.84 $45.13 $44.36 $44.37 $42.72 8,985
2020-10-05 $44.36 $44.81 $44.36 $44.80 $43.13 11,092
2020-10-02 $43.69 $44.30 $43.69 $44.14 $42.49 16,121
2020-10-01 $44.38 $44.51 $44.10 $44.36 $42.71 11,480
2020-09-30 $44.16 $44.51 $43.88 $44.21 $42.56 27,262
2020-09-29 $44.03 $44.03 $43.63 $43.77 $42.14 12,695
2020-09-28 $43.86 $44.12 $43.84 $43.98 $42.34 37,966
2020-09-25 $42.65 $43.45 $42.65 $43.40 $41.79 35,860
2020-09-24 $42.50 $43.20 $42.44 $42.82 $41.22 36,357
2020-09-23 $43.67 $43.68 $42.67 $42.67 $41.08 38,900
2020-09-22 $43.49 $43.62 $43.20 $43.59 $41.97 27,518
2020-09-21 $43.03 $43.24 $42.75 $43.24 $41.63 15,804
2020-09-18 $44.27 $44.27 $43.63 $43.77 $42.14 39,917
2020-09-17 $44.20 $44.47 $44.14 $44.46 $42.54 17,691
2020-09-16 $45.04 $45.14 $44.76 $44.76 $42.83 17,450
2020-09-15 $45.12 $45.18 $44.78 $44.87 $42.93 13,381
2020-09-14 $44.37 $44.85 $44.37 $44.79 $42.86 45,785
2020-09-11 $44.30 $44.30 $43.81 $44.14 $42.24 34,967
2020-09-10 $44.86 $44.89 $43.96 $43.96 $42.06 64,647
2020-09-09 $44.43 $45.11 $44.43 $44.83 $42.90 24,031
2020-09-08 $44.50 $44.50 $43.93 $43.98 $42.08 41,032
2020-09-04 $45.33 $45.46 $44.30 $45.06 $43.11 18,609
2020-09-03 $46.44 $46.50 $44.96 $45.18 $43.23 45,535
2020-09-02 $46.15 $46.67 $46.02 $46.62 $44.61 24,272
2020-09-01 $45.66 $45.89 $45.63 $45.89 $43.91 105,365
2020-08-31 $45.94 $45.94 $45.69 $45.70 $43.73 54,086
2020-08-28 $45.89 $45.91 $45.63 $45.90 $43.92 25,109
2020-08-27 $45.47 $45.81 $45.47 $45.65 $43.68 12,209
2020-08-26 $45.42 $45.44 $45.20 $45.39 $43.44 30,720
2020-08-25 $45.51 $45.51 $45.22 $45.39 $43.43 19,963
2020-08-24 $45.32 $45.44 $45.19 $45.42 $43.46 21,409
2020-08-21 $44.86 $45.04 $44.84 $45.03 $43.09 14,672
2020-08-20 $44.65 $44.91 $44.65 $44.86 $42.92 24,628
2020-08-19 $45.04 $45.11 $44.84 $44.85 $42.92 11,555
2020-08-18 $45.09 $45.12 $44.95 $45.01 $43.07 19,208
2020-08-17 $45.17 $45.17 $45.05 $45.10 $43.16 22,018
2020-08-14 $44.94 $45.10 $44.91 $44.97 $43.03 18,172
2020-08-13 $45.00 $45.00 $44.76 $44.88 $42.94 12,688
2020-08-12 $45.05 $45.22 $45.02 $45.19 $43.24 8,933
2020-08-11 $45.21 $45.34 $44.60 $44.64 $42.72 29,847
2020-08-10 $44.74 $45.01 $44.74 $44.96 $43.02 13,960
2020-08-07 $44.30 $44.70 $44.30 $44.69 $42.76 28,930
2020-08-06 $44.27 $44.48 $44.26 $44.46 $42.54 18,155
2020-08-05 $44.46 $44.46 $44.23 $44.33 $42.42 35,188
2020-08-04 $43.97 $44.26 $43.97 $44.26 $42.35 17,535
2020-08-03 $44.01 $44.12 $43.92 $44.02 $42.12 41,471
2020-07-31 $43.73 $43.73 $43.15 $43.73 $41.84 32,326
2020-07-30 $43.48 $43.62 $43.25 $43.57 $41.69 26,158
2020-07-29 $43.53 $44.03 $43.53 $43.95 $42.05 28,652
2020-07-28 $43.56 $43.75 $43.48 $43.52 $41.64 19,936
2020-07-27 $43.48 $43.63 $43.37 $43.63 $41.75 17,616
2020-07-24 $43.57 $43.65 $43.34 $43.45 $41.58 21,447
2020-07-23 $44.06 $44.10 $43.54 $43.66 $41.78 44,436
2020-07-22 $43.56 $44.00 $43.56 $44.00 $42.11 17,874
2020-07-21 $43.72 $43.86 $43.61 $43.68 $41.80 28,255
2020-07-20 $43.31 $43.43 $43.16 $43.33 $41.46 29,734
2020-07-17 $43.44 $43.50 $43.24 $43.45 $41.58 27,229
2020-07-16 $43.21 $43.33 $43.05 $43.26 $41.39 45,127
2020-07-15 $43.36 $43.51 $43.12 $43.35 $41.48 47,330
2020-07-14 $42.12 $42.98 $42.12 $42.90 $41.05 33,400
2020-07-13 $42.60 $43.00 $42.24 $42.28 $40.46 51,741
2020-07-10 $41.79 $42.39 $41.77 $42.39 $40.56 29,248
2020-07-09 $42.24 $42.32 $41.50 $41.81 $40.01 26,092
2020-07-08 $42.16 $42.34 $41.94 $42.24 $40.42 26,167
2020-07-07 $42.23 $42.36 $42.07 $42.11 $40.29 47,273
2020-07-06 $42.49 $42.57 $42.31 $42.44 $40.61 55,009
2020-07-02 $42.28 $42.45 $41.95 $41.97 $40.16 38,667
2020-07-01 $41.83 $42.04 $41.72 $41.83 $40.03 31,313
2020-06-30 $41.35 $41.93 $41.35 $41.83 $40.03 46,206
2020-06-29 $40.93 $41.30 $40.79 $41.30 $39.52 38,505
2020-06-26 $41.35 $41.35 $40.58 $40.73 $38.97 56,008
2020-06-25 $40.98 $41.49 $40.90 $41.49 $39.70 62,844
2020-06-24 $41.84 $41.84 $40.80 $41.06 $39.29 103,070
2020-06-23 $42.39 $42.40 $42.04 $42.05 $40.24 49,922
2020-06-22 $41.70 $42.07 $41.58 $42.00 $40.19 121,937
2020-06-19 $42.77 $42.77 $41.77 $41.87 $40.06 36,149
2020-06-18 $42.28 $42.54 $42.28 $42.47 $40.33 44,045
2020-06-17 $42.94 $42.94 $42.56 $42.57 $40.43 72,645
2020-06-16 $43.29 $43.33 $42.39 $42.91 $40.75 85,354
2020-06-15 $40.84 $42.19 $40.78 $41.95 $39.84 55,706
2020-06-12 $42.39 $42.39 $41.08 $41.77 $39.67 44,342
2020-06-11 $42.75 $42.91 $41.28 $41.34 $39.26 219,037
2020-06-10 $44.38 $44.38 $43.75 $43.85 $41.64 38,479
2020-06-09 $44.37 $44.48 $44.17 $44.30 $42.07 78,513
2020-06-08 $44.25 $44.68 $44.20 $44.68 $42.43 30,949
2020-06-05 $44.05 $44.41 $44.02 $44.13 $41.91 101,116
2020-06-04 $43.10 $43.24 $42.83 $43.11 $40.94 81,103
2020-06-03 $42.86 $43.33 $42.86 $43.20 $41.02 168,852
2020-06-02 $42.30 $42.54 $42.21 $42.54 $40.40 36,142
2020-06-01 $42.00 $42.23 $41.90 $42.17 $40.05 17,331
2020-05-29 $41.73 $42.08 $41.47 $42.04 $39.92 31,329
2020-05-28 $42.31 $42.35 $41.93 $41.93 $39.82 20,687
2020-05-27 $41.81 $42.05 $41.47 $42.05 $39.93 34,360
2020-05-26 $41.50 $41.61 $41.22 $41.23 $39.15 22,458
2020-05-22 $40.56 $40.59 $40.34 $40.59 $38.55 27,042
2020-05-21 $40.78 $40.89 $40.52 $40.58 $38.54 60,923
2020-05-20 $40.87 $40.94 $40.70 $40.79 $38.74 106,820
2020-05-19 $40.79 $40.87 $40.34 $40.34 $38.31 52,238
2020-05-18 $40.44 $41.10 $40.44 $40.92 $38.86 37,909
2020-05-15 $39.24 $39.49 $39.09 $39.48 $37.49 89,629
2020-05-14 $38.41 $39.37 $38.27 $39.37 $37.39 72,776
2020-05-13 $39.58 $39.58 $38.51 $38.83 $36.87 66,136
2020-05-12 $40.65 $40.74 $39.72 $39.72 $37.72 35,097
2020-05-11 $40.32 $40.67 $40.17 $40.46 $38.42 45,816
2020-05-08 $40.22 $40.65 $40.15 $40.63 $38.58 28,026
2020-05-07 $39.88 $40.17 $39.70 $39.72 $37.72 187,412
2020-05-06 $40.20 $40.33 $39.48 $39.48 $37.49 38,855
2020-05-05 $40.11 $40.42 $40.02 $40.02 $38.00 47,349
2020-05-04 $39.29 $39.66 $39.17 $39.61 $37.61 56,962
2020-05-01 $39.91 $39.91 $39.47 $39.58 $37.59 65,347
2020-04-30 $40.66 $40.86 $40.47 $40.62 $38.57 12,188
2020-04-29 $41.19 $41.49 $40.92 $41.20 $39.12 32,784
2020-04-28 $40.83 $40.98 $40.35 $40.35 $38.32 50,613
2020-04-27 $39.74 $40.39 $39.74 $40.24 $38.21 25,648
2020-04-24 $39.25 $39.65 $38.92 $39.48 $37.49 17,625
2020-04-23 $39.35 $39.52 $38.98 $39.00 $37.04 58,013
2020-04-22 $39.18 $39.21 $38.87 $38.96 $37.00 23,228
2020-04-21 $38.61 $38.83 $38.27 $38.45 $36.51 28,544
2020-04-20 $39.51 $40.15 $39.46 $39.51 $37.52 42,000
2020-04-17 $40.03 $40.34 $39.67 $40.32 $38.29 28,910
2020-04-16 $39.24 $39.29 $38.73 $39.17 $37.20 29,416
2020-04-15 $39.17 $39.25 $38.79 $39.12 $37.15 30,456
2020-04-14 $39.95 $40.15 $39.67 $40.11 $38.09 17,272
2020-04-13 $39.69 $39.69 $38.64 $39.07 $37.10 97,100
2020-04-09 $39.55 $40.24 $39.34 $39.71 $37.71 83,499
2020-04-08 $38.02 $39.10 $37.70 $38.89 $36.93 48,417
2020-04-07 $38.79 $38.80 $37.63 $37.63 $35.73 192,977
2020-04-06 $36.51 $37.64 $36.33 $37.48 $35.59 155,521
2020-04-03 $35.67 $35.90 $34.88 $35.16 $33.39 55,037
2020-04-02 $34.70 $35.76 $34.70 $35.76 $33.96 77,219
2020-04-01 $35.03 $35.40 $34.61 $34.90 $33.14 42,646
2020-03-31 $36.97 $37.15 $36.23 $36.41 $34.58 126,041
2020-03-30 $36.24 $37.16 $36.11 $37.05 $35.18 35,294
2020-03-27 $35.85 $36.97 $35.74 $36.00 $34.19 186,410
2020-03-26 $35.24 $37.27 $35.24 $37.15 $35.28 161,153
2020-03-25 $34.50 $36.13 $33.85 $34.66 $32.91 142,942
2020-03-24 $33.01 $34.26 $32.84 $34.11 $32.39 461,665
2020-03-23 $32.17 $32.17 $30.54 $31.18 $29.61 146,685
2020-03-20 $34.50 $34.50 $32.28 $32.34 $30.71 66,067
2020-03-19 $34.28 $35.08 $33.33 $34.36 $32.37 121,030
2020-03-18 $34.85 $35.51 $33.03 $34.20 $32.22 151,651
2020-03-17 $35.38 $37.03 $34.63 $37.02 $34.87 45,761
2020-03-16 $34.98 $36.98 $34.29 $34.66 $32.65 78,879
2020-03-13 $38.20 $39.24 $36.34 $39.22 $36.95 102,902
2020-03-12 $37.37 $38.37 $36.15 $36.15 $34.06 79,084
2020-03-11 $40.93 $41.05 $39.62 $40.01 $37.69 90,822
2020-03-10 $41.70 $42.10 $40.00 $42.10 $39.66 60,399
2020-03-09 $40.63 $41.99 $40.00 $40.67 $38.31 152,613
2020-03-06 $42.93 $43.57 $42.59 $43.57 $41.05 40,773
2020-03-05 $44.25 $44.80 $43.89 $44.11 $41.55 52,829
2020-03-04 $44.42 $45.44 $44.12 $45.44 $42.81 122,595
2020-03-03 $44.76 $45.07 $43.23 $43.56 $41.04 413,938
2020-03-02 $42.93 $44.58 $42.53 $44.58 $42.00 69,299
2020-02-28 $42.04 $42.71 $41.12 $42.53 $40.07 222,860
2020-02-27 $44.44 $44.92 $43.33 $43.33 $40.82 74,720
2020-02-26 $45.70 $46.12 $45.16 $45.16 $42.54 146,726
2020-02-25 $47.08 $47.08 $45.48 $45.59 $42.95 81,050
2020-02-24 $47.20 $47.43 $46.86 $46.98 $44.26 54,140
2020-02-21 $48.46 $48.49 $48.24 $48.37 $45.57 23,530
2020-02-20 $48.63 $48.72 $48.24 $48.69 $45.87 21,881
2020-02-19 $48.80 $48.80 $48.66 $48.72 $45.90 27,558
2020-02-18 $48.63 $48.71 $48.47 $48.63 $45.81 37,118
2020-02-14 $48.85 $48.85 $48.61 $48.77 $45.94 17,778
2020-02-13 $48.59 $48.90 $48.59 $48.79 $45.96 14,015
2020-02-12 $48.85 $48.90 $48.75 $48.89 $46.06 137,688
2020-02-11 $48.77 $48.78 $48.56 $48.62 $45.80 77,701
2020-02-10 $48.25 $48.54 $48.20 $48.54 $45.73 21,352
2020-02-07 $48.52 $48.52 $48.24 $48.30 $45.50 118,385
2020-02-06 $48.70 $48.70 $48.50 $48.57 $45.76 89,283
2020-02-05 $48.22 $48.51 $48.22 $48.47 $45.66 23,533
2020-02-04 $47.73 $47.96 $47.73 $47.80 $45.03 24,606
2020-02-03 $47.18 $47.44 $47.18 $47.21 $44.47 11,147
2020-01-31 $47.74 $47.74 $46.89 $47.04 $44.31 34,842
2020-01-30 $47.48 $47.86 $47.38 $47.86 $45.09 18,484
2020-01-29 $47.95 $47.99 $47.73 $47.73 $44.96 34,504
2020-01-28 $47.74 $47.95 $47.69 $47.89 $45.11 15,593
2020-01-27 $47.50 $47.70 $47.42 $47.56 $44.80 35,775
2020-01-24 $48.72 $48.72 $48.01 $48.18 $45.39 15,456
2020-01-23 $48.44 $48.63 $48.28 $48.62 $45.80 22,376
2020-01-22 $48.67 $48.79 $48.58 $48.61 $45.79 24,947
2020-01-21 $48.64 $48.70 $48.55 $48.57 $45.76 187,401
2020-01-17 $48.65 $48.73 $48.61 $48.72 $45.90 113,524
2020-01-16 $48.41 $48.57 $48.41 $48.57 $45.76 5,848
2020-01-15 $48.08 $48.30 $48.08 $48.22 $45.43 20,676
2020-01-14 $48.07 $48.14 $47.96 $48.09 $45.30 65,020
2020-01-13 $47.94 $48.11 $47.85 $48.11 $45.32 9,856
2020-01-10 $48.06 $48.06 $47.78 $47.85 $45.08 93,161
2020-01-09 $47.94 $47.95 $47.80 $47.95 $45.17 9,339
2020-01-08 $47.61 $47.89 $47.58 $47.74 $44.97 17,267
2020-01-07 $47.66 $47.66 $47.52 $47.58 $44.82 8,766
2020-01-06 $47.43 $47.73 $47.43 $47.73 $44.96 29,562
2020-01-03 $47.55 $47.75 $47.36 $47.67 $44.91 18,960
2020-01-02 $48.02 $48.02 $47.68 $47.89 $45.11 17,874
2019-12-31 $47.72 $47.82 $47.64 $47.80 $45.03 19,824
2019-12-30 $47.91 $47.91 $47.65 $47.72 $44.95 86,187
2019-12-27 $47.98 $47.98 $47.81 $47.89 $45.11 14,633
2019-12-26 $47.85 $47.90 $47.77 $47.88 $45.11 6,031
2019-12-24 $47.76 $47.77 $47.71 $47.77 $45.00 9,283
2019-12-23 $47.87 $47.87 $47.75 $47.75 $44.98 14,161
2019-12-20 $47.67 $47.82 $47.67 $47.77 $45.00 20,595
2019-12-19 $48.06 $48.22 $48.04 $48.21 $44.74 127,165
2019-12-18 $48.10 $48.10 $48.00 $48.04 $44.59 23,843
2019-12-17 $48.02 $48.03 $47.95 $47.97 $44.52 19,502
2019-12-16 $47.81 $47.95 $47.81 $47.91 $44.47 95,749
2019-12-13 $47.54 $47.63 $47.40 $47.53 $44.11 11,795
2019-12-12 $47.20 $47.69 $47.20 $47.60 $44.18 44,807
2019-12-11 $47.22 $47.29 $47.17 $47.22 $43.83 20,341
2019-12-10 $47.25 $47.31 $47.16 $47.23 $43.83 11,320
2019-12-09 $47.36 $47.39 $47.27 $47.27 $43.87 29,556
2019-12-06 $47.33 $47.48 $47.33 $47.36 $43.95 21,521
2019-12-05 $47.10 $47.10 $46.88 $47.01 $43.63 133,608
2019-12-04 $46.85 $47.06 $46.85 $46.99 $43.61 54,617
2019-12-03 $46.65 $46.68 $46.43 $46.68 $43.32 36,880
2019-12-02 $47.39 $47.39 $46.95 $46.95 $43.57 33,340
2019-11-29 $47.47 $47.48 $47.33 $47.33 $43.93 1,965
2019-11-27 $47.49 $47.54 $47.36 $47.54 $44.12 86,945
2019-11-26 $47.23 $47.34 $47.22 $47.32 $43.92 137,942
2019-11-25 $47.12 $47.22 $47.08 $47.18 $43.79 22,910
2019-11-22 $46.90 $46.96 $46.80 $46.96 $43.58 20,019
2019-11-21 $46.94 $46.94 $46.70 $46.82 $43.45 19,756
2019-11-20 $47.01 $47.01 $46.67 $46.87 $43.50 21,914
2019-11-19 $47.29 $47.29 $47.05 $47.07 $43.69 28,470
2019-11-18 $47.24 $47.27 $47.09 $47.24 $43.84 26,750
2019-11-15 $47.04 $47.23 $46.92 $47.23 $43.83 22,389
2019-11-14 $46.69 $46.85 $46.69 $46.85 $43.48 35,562
2019-11-13 $46.64 $46.90 $46.64 $46.82 $43.45 14,333
2019-11-12 $46.89 $46.94 $46.74 $46.79 $43.43 12,351
2019-11-11 $46.75 $46.82 $46.71 $46.79 $43.43 34,524
2019-11-08 $46.72 $46.91 $46.67 $46.90 $43.53 49,499
2019-11-07 $46.90 $46.93 $46.73 $46.83 $43.46 19,368
2019-11-06 $46.63 $46.68 $46.53 $46.68 $43.32 21,581
2019-11-05 $46.64 $46.67 $46.54 $46.59 $43.24 18,739
2019-11-04 $46.74 $46.77 $46.62 $46.66 $43.31 11,796
2019-11-01 $46.48 $46.56 $46.44 $46.56 $43.21 12,088
2019-10-31 $46.29 $46.29 $46.01 $46.28 $42.95 23,194
2019-10-30 $46.31 $46.35 $46.14 $46.31 $42.98 38,923
2019-10-29 $46.24 $46.41 $46.20 $46.34 $43.01 11,172
2019-10-28 $46.26 $46.38 $46.24 $46.24 $42.92 15,360
2019-10-25 $45.93 $46.14 $45.93 $46.11 $42.79 15,117
2019-10-24 $46.05 $46.05 $45.81 $45.90 $42.60 5,883
2019-10-23 $45.85 $45.97 $45.82 $45.95 $42.65 57,283
2019-10-22 $46.07 $46.19 $46.00 $46.00 $42.69 10,129
2019-10-21 $45.90 $45.97 $45.88 $45.97 $42.66 12,522
2019-10-18 $45.69 $45.78 $45.55 $45.70 $42.41 16,818
2019-10-17 $45.80 $45.82 $45.65 $45.78 $42.49 11,894
2019-10-16 $45.70 $45.70 $45.58 $45.64 $42.36 20,455
2019-10-15 $45.56 $45.80 $45.56 $45.73 $42.44 8,913
2019-10-14 $45.49 $45.49 $45.35 $45.39 $42.13 14,383
2019-10-11 $45.50 $45.80 $45.49 $45.52 $42.25 17,249
2019-10-10 $44.81 $45.15 $44.77 $45.08 $41.84 64,997
2019-10-09 $44.79 $44.93 $44.71 $44.80 $41.58 13,833
2019-10-08 $44.91 $44.98 $44.55 $44.56 $41.36 16,721
2019-10-07 $45.12 $45.42 $45.12 $45.15 $41.90 19,713
2019-10-04 $44.90 $45.34 $44.90 $45.34 $42.08 8,279
2019-10-03 $44.48 $44.72 $44.08 $44.72 $41.50 25,738
2019-10-02 $45.04 $45.11 $44.32 $44.51 $41.31 17,062
2019-10-01 $45.88 $45.88 $45.17 $45.22 $41.97 32,362
2019-09-30 $45.51 $45.79 $45.51 $45.72 $42.43 15,885
2019-09-27 $45.68 $45.74 $45.27 $45.48 $42.21 29,963
2019-09-26 $45.61 $45.61 $45.37 $45.55 $42.28 15,725
2019-09-25 $45.49 $45.65 $45.38 $45.59 $42.31 10,734
2019-09-24 $45.81 $45.83 $45.32 $45.40 $42.14 13,268
2019-09-23 $45.54 $45.73 $45.53 $45.64 $42.36 19,460
2019-09-20 $45.75 $45.83 $45.55 $45.58 $42.30 25,703
2019-09-19 $46.02 $46.07 $45.88 $45.92 $42.39 42,692
2019-09-18 $45.81 $45.88 $45.57 $45.87 $42.34 9,985
2019-09-17 $45.75 $45.86 $45.72 $45.86 $42.33 15,226
2019-09-16 $45.83 $45.85 $45.74 $45.83 $42.30 158,524
2019-09-13 $46.15 $46.15 $45.81 $45.88 $42.35 27,154
2019-09-12 $46.20 $46.20 $45.98 $46.04 $42.50 32,953
2019-09-11 $45.78 $46.04 $45.67 $46.04 $42.50 39,543
2019-09-10 $45.43 $45.67 $45.37 $45.67 $42.16 18,122
2019-09-09 $45.52 $45.54 $45.38 $45.51 $42.01 27,919
2019-09-06 $45.49 $45.51 $45.45 $45.45 $41.95 11,197
2019-09-05 $45.24 $45.44 $45.24 $45.36 $41.87 34,564
2019-09-04 $44.78 $44.91 $44.68 $44.90 $41.45 19,068
2019-09-03 $44.39 $44.47 $44.23 $44.47 $41.05 24,946
2019-08-30 $44.79 $44.81 $44.56 $44.68 $41.24 52,465
2019-08-29 $44.62 $44.68 $44.45 $44.61 $41.18 30,430
2019-08-28 $43.85 $44.24 $43.85 $44.24 $40.84 25,511
2019-08-27 $44.41 $44.41 $43.90 $44.00 $40.62 31,250
2019-08-26 $44.00 $44.10 $43.87 $44.09 $40.70 36,682
2019-08-23 $44.61 $44.75 $43.62 $43.73 $40.37 52,669
2019-08-22 $44.87 $45.00 $44.65 $44.89 $41.44 90,798
2019-08-21 $44.78 $44.84 $44.71 $44.81 $41.36 88,359
2019-08-20 $44.77 $44.77 $44.44 $44.44 $41.02 20,159
2019-08-19 $44.60 $44.82 $44.60 $44.78 $41.34 31,104
2019-08-16 $43.80 $44.27 $43.80 $44.21 $40.81 27,094
2019-08-15 $43.63 $43.67 $43.23 $43.58 $40.23 27,113
2019-08-14 $44.29 $44.29 $43.62 $43.64 $40.28 28,041
2019-08-13 $44.31 $45.01 $44.23 $44.87 $41.42 13,355
2019-08-12 $44.53 $44.54 $44.19 $44.34 $40.93 22,300
2019-08-09 $44.93 $44.93 $44.52 $44.73 $41.29 51,302
2019-08-08 $44.53 $45.03 $44.48 $45.03 $41.57 13,689
2019-08-07 $43.85 $44.38 $43.54 $44.29 $40.88 23,540
2019-08-06 $44.03 $44.27 $43.87 $44.27 $40.86 17,091
2019-08-05 $44.46 $44.46 $43.55 $43.83 $40.46 39,244
2019-08-02 $45.10 $45.10 $44.80 $44.99 $41.53 25,927
2019-08-01 $45.64 $46.08 $45.21 $45.23 $41.75 51,760
2019-07-31 $46.16 $46.16 $45.32 $45.70 $42.18 15,710
2019-07-30 $46.11 $46.13 $46.00 $46.13 $42.58 32,541
2019-07-29 $46.31 $46.31 $46.19 $46.28 $42.72 18,697
2019-07-26 $46.11 $46.30 $46.04 $46.20 $42.65 18,987
2019-07-25 $46.10 $46.10 $45.81 $45.90 $42.37 18,090
2019-07-24 $45.85 $46.09 $45.85 $46.08 $42.54 21,317
2019-07-23 $45.63 $45.84 $45.59 $45.83 $42.30 10,222
2019-07-22 $45.66 $45.66 $45.52 $45.63 $42.12 30,499
2019-07-19 $45.93 $45.93 $45.60 $45.60 $42.09 14,119
2019-07-18 $45.57 $45.92 $45.54 $45.87 $42.34 24,057
2019-07-17 $45.88 $45.88 $45.61 $45.61 $42.10 12,034
2019-07-16 $45.95 $45.99 $45.80 $45.91 $42.38 21,295
2019-07-15 $46.08 $46.08 $45.95 $45.97 $42.43 10,790
2019-07-12 $45.82 $45.97 $45.81 $45.97 $42.43 36,404
2019-07-11 $45.73 $45.73 $45.51 $45.69 $42.18 13,139
2019-07-10 $45.65 $45.74 $45.60 $45.67 $42.16 14,412
2019-07-09 $45.42 $45.48 $45.38 $45.48 $41.98 7,365
2019-07-08 $45.54 $45.60 $45.46 $45.59 $42.08 23,696
2019-07-05 $45.52 $45.75 $45.44 $45.69 $42.18 18,685
2019-07-03 $45.48 $45.77 $45.48 $45.76 $42.24 14,134
2019-07-02 $45.22 $45.34 $45.11 $45.34 $41.85 13,937
2019-07-01 $45.39 $45.43 $45.00 $45.15 $41.68 31,818
2019-06-28 $44.83 $45.01 $44.82 $44.97 $41.51 53,643
2019-06-27 $44.68 $44.80 $44.66 $44.80 $41.35 23,316
2019-06-26 $44.84 $44.84 $44.57 $44.59 $41.16 67,828
2019-06-25 $45.15 $45.15 $44.71 $44.71 $41.27 49,783
2019-06-24 $45.33 $45.33 $45.19 $45.21 $41.73 59,912
2019-06-21 $45.26 $45.34 $45.12 $45.29 $41.81 26,467
2019-06-20 $45.66 $45.68 $45.34 $45.68 $41.85 19,514
2019-06-19 $45.04 $45.28 $45.02 $45.21 $41.42 19,319
2019-06-18 $45.00 $45.25 $44.97 $44.98 $41.21 42,887
2019-06-17 $44.81 $44.88 $44.71 $44.71 $40.96 26,040
2019-06-14 $44.79 $44.83 $44.65 $44.83 $41.07 13,404
2019-06-13 $44.83 $44.91 $44.72 $44.91 $41.15 7,474
2019-06-12 $44.76 $44.77 $44.60 $44.67 $40.93 16,977
2019-06-11 $44.97 $44.97 $44.67 $44.73 $40.98 30,951
2019-06-10 $44.76 $44.86 $44.64 $44.69 $40.94 22,262
2019-06-07 $44.41 $44.77 $44.41 $44.55 $40.82 16,382
2019-06-06 $44.14 $44.33 $44.04 $44.30 $40.59 8,280
2019-06-05 $43.92 $44.07 $43.69 $44.07 $40.38 27,973
2019-06-04 $43.22 $43.70 $43.22 $43.69 $40.03 10,888
2019-06-03 $42.81 $43.03 $42.70 $42.90 $39.31 19,876
2019-05-31 $42.93 $42.94 $42.66 $42.73 $39.15 68,592
2019-05-30 $43.38 $43.46 $43.17 $43.29 $39.66 18,385
2019-05-29 $43.37 $43.39 $43.00 $43.27 $39.64 73,450
2019-05-28 $44.17 $44.17 $43.60 $43.60 $39.95 18,144
2019-05-24 $44.29 $44.29 $43.96 $44.10 $40.40 29,168
2019-05-23 $44.20 $44.20 $43.88 $44.07 $40.38 7,730
2019-05-22 $44.50 $44.59 $44.42 $44.54 $40.81 15,703
2019-05-21 $44.65 $44.77 $44.57 $44.67 $40.93 10,465
2019-05-20 $44.48 $44.57 $44.32 $44.47 $40.74 9,751
2019-05-17 $44.47 $44.93 $44.47 $44.70 $40.95 4,228
2019-05-16 $44.57 $45.02 $44.57 $44.81 $41.06 26,061
2019-05-15 $44.10 $44.54 $44.05 $44.47 $40.74 15,105
2019-05-14 $44.02 $44.44 $44.02 $44.17 $40.47 15,977
2019-05-13 $44.11 $44.19 $43.75 $43.90 $40.22 57,893
2019-05-10 $44.53 $44.93 $44.04 $44.87 $41.11 28,580
2019-05-09 $44.39 $44.68 $44.16 $44.54 $40.81 18,770
2019-05-08 $44.70 $44.94 $44.65 $44.74 $40.99 64,764
2019-05-07 $45.10 $45.10 $44.57 $44.79 $41.04 30,831
2019-05-06 $44.91 $45.46 $44.91 $45.38 $41.58 68,282
2019-05-03 $45.39 $45.59 $45.36 $45.55 $41.73 11,044
2019-05-02 $45.25 $45.46 $45.05 $45.26 $41.47 11,687
2019-05-01 $45.72 $45.78 $45.33 $45.38 $41.58 31,755
2019-04-30 $45.59 $45.67 $45.33 $45.67 $41.84 48,901
2019-04-29 $45.51 $45.54 $45.43 $45.43 $41.62 13,769
2019-04-26 $45.29 $45.49 $45.29 $45.46 $41.65 27,598
2019-04-25 $45.48 $45.48 $45.23 $45.37 $41.57 23,616
2019-04-24 $45.67 $45.67 $45.52 $45.59 $41.77 29,979
2019-04-23 $45.41 $45.67 $45.41 $45.64 $41.82 12,379
2019-04-22 $45.31 $45.36 $45.24 $45.31 $41.51 18,164
2019-04-18 $45.53 $45.53 $45.26 $45.36 $41.56 32,651
2019-04-17 $45.72 $45.72 $45.33 $45.42 $41.61 26,360
2019-04-16 $45.72 $45.72 $45.50 $45.56 $41.74 24,531
2019-04-15 $45.61 $45.68 $45.43 $45.53 $41.71 21,512
2019-04-12 $45.58 $45.59 $45.44 $45.59 $41.77 31,955
2019-04-11 $45.38 $45.39 $45.23 $45.32 $41.52 13,732
2019-04-10 $45.13 $45.34 $45.13 $45.28 $41.49 10,225
2019-04-09 $45.32 $45.32 $45.03 $45.03 $41.26 37,970
2019-04-08 $45.38 $45.45 $45.31 $45.45 $41.64 26,537
2019-04-05 $45.34 $45.39 $45.33 $45.36 $41.56 17,932
2019-04-04 $45.19 $45.22 $45.06 $45.22 $41.43 18,207
2019-04-03 $45.30 $45.30 $44.93 $45.05 $41.27 20,076
2019-04-02 $45.19 $45.19 $44.95 $45.06 $41.28 39,210
2019-04-01 $44.94 $45.06 $44.86 $45.06 $41.28 17,105
2019-03-29 $44.63 $44.65 $44.43 $44.65 $40.91 24,879
2019-03-28 $44.39 $44.49 $44.19 $44.37 $40.65 9,660
2019-03-27 $44.50 $44.54 $44.11 $44.32 $40.61 8,583
2019-03-26 $44.27 $44.53 $44.27 $44.38 $40.66 16,358
2019-03-25 $44.01 $44.21 $43.85 $44.04 $40.35 51,669
2019-03-22 $44.50 $44.69 $44.10 $44.12 $40.42 25,916
2019-03-21 $44.02 $44.83 $44.02 $44.67 $40.93 18,778
2019-03-20 $44.35 $44.43 $44.14 $44.15 $40.45 17,310
2019-03-19 $44.59 $44.66 $44.29 $44.32 $40.61 44,111
2019-03-18 $44.31 $44.46 $44.31 $44.45 $40.73 31,307
2019-03-15 $44.17 $44.39 $44.16 $44.25 $40.54 33,428
2019-03-14 $44.31 $44.31 $44.15 $44.25 $40.35 11,766
2019-03-13 $44.20 $44.34 $44.12 $44.21 $40.31 42,326
2019-03-12 $44.09 $44.11 $43.99 $44.00 $40.12 17,222
2019-03-11 $43.48 $43.93 $43.48 $43.93 $40.06 8,328
2019-03-08 $43.13 $43.35 $43.12 $43.35 $39.53 12,433
2019-03-07 $43.73 $43.73 $43.40 $43.47 $39.64 32,958
2019-03-06 $43.86 $43.86 $43.70 $43.75 $39.89 13,503
2019-03-05 $44.01 $44.05 $43.92 $43.97 $40.09 15,425
2019-03-04 $44.36 $44.36 $43.65 $43.94 $40.07 18,954
2019-03-01 $44.31 $44.31 $43.92 $44.16 $40.27 22,264
2019-02-28 $43.94 $44.04 $43.90 $43.95 $40.08 13,652
2019-02-27 $43.98 $44.02 $43.80 $44.00 $40.12 19,401
2019-02-26 $44.02 $44.17 $43.99 $44.05 $40.17 30,109
2019-02-25 $44.28 $44.32 $44.08 $44.09 $40.21 25,029
2019-02-22 $43.94 $44.07 $43.84 $44.05 $40.16 22,091
2019-02-21 $43.78 $43.81 $43.59 $43.75 $39.89 15,558
2019-02-20 $43.80 $43.85 $43.71 $43.79 $39.93 20,244
2019-02-19 $43.64 $43.85 $43.64 $43.77 $39.91 17,275
2019-02-15 $43.48 $43.66 $43.48 $43.66 $39.81 19,977
2019-02-14 $43.07 $43.40 $43.07 $43.20 $39.39 55,235
2019-02-13 $43.10 $43.26 $43.09 $43.19 $39.38 30,188
2019-02-12 $42.83 $43.10 $42.83 $43.01 $39.22 37,031
2019-02-11 $42.62 $42.66 $42.57 $42.63 $38.87 42,924
2019-02-08 $42.41 $42.64 $42.27 $42.64 $38.88 36,321
2019-02-07 $42.51 $42.63 $42.27 $42.53 $38.78 11,637
2019-02-06 $42.68 $42.78 $42.68 $42.73 $38.96 25,650
2019-02-05 $42.58 $42.70 $42.52 $42.67 $38.91 8,686
2019-02-04 $42.33 $42.45 $42.11 $42.44 $38.70 35,909
2019-02-01 $42.28 $42.37 $42.15 $42.32 $38.59 37,162
2019-01-31 $41.88 $42.32 $41.88 $42.32 $38.59 18,354
2019-01-30 $41.74 $42.04 $41.53 $41.87 $38.18 19,840
2019-01-29 $41.45 $41.52 $41.35 $41.46 $37.81 23,361
2019-01-28 $41.22 $41.42 $41.20 $41.41 $37.76 5,962
2019-01-25 $41.61 $41.63 $41.52 $41.57 $37.91 15,360
2019-01-24 $41.26 $41.34 $41.08 $41.28 $37.64 22,133
2019-01-23 $41.33 $41.40 $41.04 $41.27 $37.63 23,151
2019-01-22 $41.33 $41.39 $40.86 $41.10 $37.48 30,846
2019-01-18 $41.28 $41.62 $41.27 $41.61 $37.94 30,448
2019-01-17 $40.53 $41.09 $40.53 $40.96 $37.35 33,520
2019-01-16 $40.71 $40.82 $40.66 $40.74 $37.15 18,453
2019-01-15 $40.43 $40.69 $40.43 $40.69 $37.10 15,975
2019-01-14 $40.34 $40.43 $40.31 $40.34 $36.78 20,883
2019-01-11 $40.45 $40.63 $40.40 $40.59 $37.01 19,481
2019-01-10 $40.35 $40.61 $40.10 $40.59 $37.01 18,589
2019-01-09 $40.47 $40.65 $40.46 $40.48 $36.91 20,558
2019-01-08 $40.41 $40.41 $40.03 $40.31 $36.76 35,574
2019-01-07 $39.83 $40.26 $39.68 $40.02 $36.49 38,888
2019-01-04 $39.20 $39.75 $39.15 $39.71 $36.21 16,232
2019-01-03 $39.26 $39.26 $38.65 $38.70 $35.29 20,005
2019-01-02 $39.00 $39.56 $39.00 $39.39 $35.92 60,588
2018-12-31 $39.48 $39.54 $39.14 $39.54 $36.05 123,313
2018-12-28 $39.36 $39.66 $39.03 $39.14 $35.69 123,452
2018-12-27 $38.45 $39.16 $37.91 $39.16 $35.71 53,458
2018-12-26 $37.50 $38.84 $37.17 $38.84 $35.42 26,816
2018-12-24 $38.16 $38.16 $37.31 $37.31 $34.02 33,267
2018-12-21 $38.77 $39.60 $38.40 $38.45 $35.06 101,461
2018-12-20 $41.29 $41.37 $40.49 $40.81 $35.38 25,355
2018-12-19 $42.04 $42.47 $41.28 $41.50 $35.98 36,890
2018-12-18 $42.38 $42.50 $41.82 $42.03 $36.44 89,625
2018-12-17 $42.91 $42.99 $42.01 $42.14 $36.53 24,633
2018-12-14 $43.46 $43.62 $43.02 $43.05 $37.33 10,668
2018-12-13 $43.92 $44.05 $43.65 $43.86 $38.03 23,749
2018-12-12 $44.10 $44.34 $43.86 $43.87 $38.04 10,888
2018-12-11 $44.25 $44.31 $43.59 $43.79 $37.97 8,824
2018-12-10 $43.85 $43.92 $43.00 $43.81 $37.98 32,317
2018-12-07 $44.63 $44.80 $43.76 $43.84 $38.01 19,536
2018-12-06 $44.21 $44.67 $43.64 $44.67 $38.73 59,267
2018-12-04 $45.83 $45.85 $44.66 $44.66 $38.72 89,883
2018-12-03 $45.95 $45.95 $45.58 $45.87 $39.77 41,001
2018-11-30 $45.00 $45.47 $45.00 $45.37 $39.34 72,804
2018-11-29 $45.13 $45.29 $44.96 $45.07 $39.08 99,351
2018-11-28 $44.44 $45.12 $44.35 $45.12 $39.12 21,986
2018-11-27 $43.86 $44.31 $43.86 $44.29 $38.40 10,545
2018-11-26 $43.87 $44.05 $43.82 $44.01 $38.16 57,973
2018-11-23 $43.58 $43.58 $43.54 $43.57 $37.78 1,302
2018-11-21 $43.96 $44.00 $43.77 $43.77 $37.95 15,725
2018-11-20 $44.02 $44.06 $43.65 $43.69 $37.88 88,452
2018-11-19 $44.96 $44.96 $44.38 $44.64 $38.70 8,958
2018-11-16 $44.63 $45.06 $44.63 $45.02 $39.03 12,009
2018-11-15 $44.49 $44.89 $44.34 $44.85 $38.89 11,895
2018-11-14 $45.30 $45.30 $44.52 $44.65 $38.71 5,744
2018-11-13 $45.32 $45.33 $44.91 $44.91 $38.94 7,845
2018-11-12 $45.80 $45.80 $45.20 $45.20 $39.19 7,885
2018-11-09 $45.97 $46.07 $45.78 $45.95 $39.84 42,591
2018-11-08 $46.17 $46.26 $46.04 $46.12 $39.99 13,209
2018-11-07 $45.65 $46.11 $45.54 $46.11 $39.98 10,187
2018-11-06 $45.20 $45.28 $45.19 $45.23 $39.22 3,041
2018-11-05 $44.80 $45.16 $44.80 $45.16 $39.16 7,858
2018-11-02 $45.01 $45.09 $44.45 $44.68 $38.74 13,090
2018-11-01 $44.58 $44.82 $44.46 $44.81 $38.85 12,912
2018-10-31 $44.56 $44.84 $44.45 $44.45 $38.54 11,872
2018-10-30 $43.95 $44.40 $43.88 $44.39 $38.49 7,178
2018-10-29 $43.97 $44.25 $43.08 $43.52 $37.73 75,840
2018-10-26 $43.81 $43.88 $43.32 $43.62 $37.82 34,081
2018-10-25 $43.81 $44.43 $43.77 $44.17 $38.30 16,540
2018-10-24 $44.34 $44.47 $43.62 $43.62 $37.82 13,138
2018-10-23 $44.04 $44.71 $43.93 $44.61 $38.68 19,156
2018-10-22 $44.98 $44.98 $44.72 $44.72 $38.77 5,256
2018-10-19 $45.18 $45.18 $44.96 $45.07 $39.08 1,403
2018-10-18 $45.21 $45.35 $44.85 $45.01 $39.03 23,086
2018-10-17 $45.42 $45.51 $45.14 $45.35 $39.32 2,542
2018-10-16 $44.94 $45.45 $44.94 $45.45 $39.41 42,911
2018-10-15 $44.81 $45.11 $44.81 $44.93 $38.96 9,101
2018-10-12 $44.93 $44.97 $44.55 $44.77 $38.82 6,810
2018-10-11 $45.36 $45.51 $44.51 $44.53 $38.61 23,040
2018-10-10 $46.33 $46.39 $45.49 $45.49 $39.44 14,900
2018-10-09 $46.52 $46.77 $46.52 $46.63 $40.43 8,212
2018-10-08 $46.38 $46.64 $46.34 $46.59 $40.40 5,147
2018-10-05 $46.65 $46.73 $46.36 $46.53 $40.34 4,726
2018-10-04 $46.86 $46.86 $46.48 $46.62 $40.42 5,893
2018-10-03 $47.17 $47.17 $46.93 $46.96 $40.72 5,947
2018-10-02 $46.86 $47.05 $46.86 $46.91 $40.67 4,586
2018-10-01 $46.97 $47.08 $46.83 $46.92 $40.68 15,321
2018-09-28 $46.73 $46.89 $46.73 $46.81 $40.59 16,114
2018-09-27 $46.81 $46.91 $46.74 $46.74 $40.53 6,832
2018-09-26 $46.93 $47.03 $46.75 $46.75 $40.53 9,175
2018-09-25 $47.05 $47.05 $46.84 $46.88 $40.65 13,361
2018-09-24 $47.15 $47.17 $46.92 $46.97 $40.72 26,075
2018-09-21 $47.57 $47.58 $47.54 $47.54 $40.91 8,696
2018-09-20 $47.22 $47.40 $47.19 $47.39 $40.78 14,245
2018-09-19 $47.22 $47.24 $47.08 $47.08 $40.52 5,199
2018-09-18 $47.05 $47.35 $47.05 $47.35 $40.75 11,759
2018-09-17 $47.35 $47.35 $47.05 $47.06 $40.50 12,212
2018-09-14 $47.23 $47.29 $47.15 $47.29 $40.70 17,739
2018-09-13 $47.24 $47.29 $47.17 $47.25 $40.66 24,474
2018-09-12 $47.18 $47.18 $47.05 $47.16 $40.59 11,508
2018-09-11 $46.97 $47.14 $46.97 $47.09 $40.53 4,462
2018-09-10 $47.17 $47.17 $46.99 $47.00 $40.45 8,015
2018-09-07 $46.90 $46.95 $46.83 $46.94 $40.40 2,988
2018-09-06 $47.14 $47.23 $46.96 $47.09 $40.53 16,071
2018-09-05 $47.00 $47.10 $46.94 $47.09 $40.53 18,623
2018-09-04 $46.90 $47.06 $46.86 $47.02 $40.47 2,186
2018-08-31 $46.92 $47.07 $46.87 $46.99 $40.44 23,604
2018-08-30 $47.18 $47.18 $47.00 $47.05 $40.49 13,578
2018-08-29 $47.09 $47.30 $47.07 $47.28 $40.69 5,821
2018-08-28 $47.22 $47.22 $47.08 $47.09 $40.53 5,687
2018-08-27 $47.13 $47.15 $47.07 $47.07 $40.51 8,385
2018-08-24 $46.78 $46.97 $46.78 $46.97 $40.42 4,920
2018-08-23 $46.80 $46.94 $46.80 $46.83 $40.30 3,400
2018-08-22 $46.96 $46.96 $46.84 $46.90 $40.36 69,722
2018-08-21 $46.95 $47.03 $46.91 $46.99 $40.44 30,671
2018-08-20 $46.78 $46.96 $46.78 $46.92 $40.38 7,866
2018-08-17 $46.39 $46.73 $46.39 $46.71 $40.20 7,318
2018-08-16 $46.29 $46.52 $46.27 $46.47 $39.99 40,979
2018-08-15 $46.02 $46.02 $45.72 $45.80 $39.42 9,484
2018-08-14 $46.00 $46.19 $46.00 $46.19 $39.75 9,960
2018-08-13 $46.03 $46.05 $45.76 $45.84 $39.45 16,029
2018-08-10 $46.07 $46.07 $45.91 $46.00 $39.59 9,680
2018-08-09 $46.40 $46.40 $46.26 $46.26 $39.81 8,776
2018-08-08 $46.19 $46.32 $46.19 $46.29 $39.84 9,069
2018-08-07 $46.24 $46.32 $46.24 $46.31 $39.85 11,967
2018-08-06 $46.10 $46.20 $46.08 $46.15 $39.72 35,808
2018-08-03 $46.02 $46.10 $45.96 $46.08 $39.66 23,212
2018-08-02 $45.58 $45.90 $45.58 $45.90 $39.50 11,117
2018-08-01 $45.83 $45.83 $45.59 $45.69 $39.32 5,403
2018-07-31 $45.76 $45.96 $45.76 $45.89 $39.49 19,602
2018-07-30 $45.74 $45.74 $45.60 $45.67 $39.30 93,195
2018-07-27 $46.01 $46.01 $45.62 $45.69 $39.32 10,107
2018-07-26 $46.02 $46.18 $45.99 $45.99 $39.58 9,528
2018-07-25 $45.54 $45.94 $45.54 $45.94 $39.54 6,351
2018-07-24 $45.71 $45.74 $45.52 $45.65 $39.29 19,500
2018-07-23 $45.50 $45.62 $45.45 $45.62 $39.26 12,298
2018-07-20 $45.50 $45.59 $45.50 $45.54 $39.19 7,770
2018-07-19 $45.61 $45.67 $45.45 $45.67 $39.30 20,258
2018-07-18 $45.58 $45.63 $45.47 $45.62 $39.26 9,203
2018-07-17 $45.43 $45.58 $45.43 $45.58 $39.23 15,696
2018-07-16 $45.40 $45.41 $45.34 $45.39 $39.06 3,507
2018-07-13 $45.50 $45.53 $45.43 $45.45 $39.11 6,461
2018-07-12 $45.37 $45.41 $45.37 $45.41 $39.08 2,690
2018-07-11 $45.35 $45.35 $45.21 $45.26 $38.95 3,235
2018-07-10 $45.42 $45.53 $45.42 $45.51 $39.17 9,339
2018-07-09 $45.25 $45.37 $45.25 $45.32 $39.00 6,854
2018-07-06 $44.85 $45.17 $44.85 $45.17 $38.87 7,106
2018-07-05 $44.79 $44.90 $44.60 $44.90 $38.64 4,059
2018-07-03 $44.80 $44.80 $44.59 $44.59 $38.37 12,023
2018-07-02 $44.26 $44.38 $44.26 $44.38 $38.19 941
2018-06-29 $44.74 $44.90 $44.54 $44.54 $38.33 5,437
2018-06-28 $44.36 $44.59 $44.29 $44.54 $38.33 3,824
2018-06-27 $44.74 $44.81 $44.34 $44.40 $38.21 22,114
2018-06-26 $44.63 $44.73 $44.63 $44.71 $38.48 8,699
2018-06-25 $44.94 $44.94 $44.43 $44.63 $38.41 14,551
2018-06-22 $45.19 $45.19 $45.06 $45.08 $38.80 5,875
2018-06-21 $44.94 $45.06 $44.94 $45.02 $38.74 2,776
2018-06-20 $45.18 $45.23 $45.11 $45.17 $38.87 6,144
2018-06-19 $45.01 $45.10 $44.92 $45.10 $38.81 6,349
2018-06-18 $45.07 $45.17 $45.05 $45.17 $38.87 9,727
2018-06-15 $45.39 $45.54 $45.29 $45.49 $38.90 28,738
2018-06-14 $45.53 $45.54 $45.42 $45.52 $38.93 27,324
2018-06-13 $45.73 $45.73 $45.44 $45.44 $38.86 6,531
2018-06-12 $45.65 $45.74 $45.65 $45.73 $39.11 4,203
2018-06-11 $45.69 $45.80 $45.69 $45.80 $39.17 14,515
2018-06-08 $45.46 $45.68 $45.46 $45.68 $39.06 10,814
2018-06-07 $45.54 $45.65 $45.51 $45.51 $38.92 6,561
2018-06-06 $45.44 $45.49 $45.28 $45.48 $38.89 5,148
2018-06-05 $45.22 $45.34 $45.14 $45.27 $38.71 7,695
2018-06-04 $44.94 $45.18 $44.94 $45.13 $38.59 5,133
2018-06-01 $44.70 $44.87 $44.70 $44.81 $38.32 3,762
2018-05-31 $44.85 $44.85 $44.54 $44.54 $38.09 12,985
2018-05-30 $44.54 $45.08 $44.54 $44.99 $38.47 18,569
2018-05-29 $44.51 $44.52 $44.18 $44.32 $37.90 13,110
2018-05-25 $44.58 $44.68 $44.56 $44.65 $38.18 6,782
2018-05-24 $44.62 $44.77 $44.55 $44.71 $38.23 42,677
2018-05-23 $44.35 $44.69 $44.34 $44.69 $38.22 13,143
2018-05-22 $44.76 $44.77 $44.54 $44.54 $38.09 7,942
2018-05-21 $44.51 $44.72 $44.51 $44.70 $38.23 17,615
2018-05-18 $44.38 $44.38 $44.25 $44.32 $37.90 4,259
2018-05-17 $44.45 $44.52 $44.36 $44.38 $37.95 4,033
2018-05-16 $44.28 $44.50 $44.25 $44.35 $37.93 17,051
2018-05-15 $44.24 $44.24 $44.06 $44.19 $37.79 5,618
2018-05-14 $44.45 $44.45 $44.34 $44.37 $37.94 9,191
2018-05-11 $44.16 $44.31 $44.16 $44.28 $37.87 3,048
2018-05-10 $44.20 $44.20 $44.20 $44.20 $37.80 978
2018-05-09 $43.66 $43.92 $43.53 $43.81 $37.46 7,873
2018-05-08 $43.51 $43.52 $43.38 $43.52 $37.22 6,719
2018-05-07 $43.72 $43.72 $43.50 $43.55 $37.24 9,971
2018-05-04 $42.97 $43.63 $42.88 $43.56 $37.25 15,763
2018-05-03 $42.96 $43.05 $42.62 $42.97 $36.75 4,173
2018-05-02 $43.31 $43.37 $43.06 $43.06 $36.82 4,231
2018-05-01 $43.12 $43.25 $42.90 $43.25 $36.99 2,000
2018-04-30 $43.75 $43.86 $43.47 $43.47 $37.17 2,340
2018-04-27 $43.63 $43.70 $43.55 $43.68 $37.35 4,317
2018-04-26 $43.35 $43.71 $43.35 $43.63 $37.31 25,037
2018-04-25 $42.98 $43.41 $42.98 $43.27 $37.00 8,333
2018-04-24 $43.40 $43.58 $42.89 $42.94 $36.72 8,912
2018-04-23 $43.25 $43.37 $43.20 $43.26 $36.99 2,415
2018-04-20 $43.43 $43.43 $43.24 $43.24 $36.98 14,605
2018-04-19 $43.76 $43.76 $43.46 $43.63 $37.31 5,508
2018-04-18 $44.02 $44.09 $43.98 $43.98 $37.61 9,133
2018-04-17 $43.85 $44.05 $43.84 $44.05 $37.67 24,806
2018-04-16 $43.33 $43.65 $43.33 $43.61 $37.29 2,326
2018-04-13 $43.17 $43.31 $43.06 $43.15 $36.90 5,848
2018-04-12 $43.23 $43.40 $43.23 $43.28 $37.01 1,847
2018-04-11 $43.05 $43.26 $43.05 $43.07 $36.83 13,751
2018-04-10 $43.16 $43.36 $43.16 $43.25 $36.99 11,156
2018-04-09 $42.72 $43.17 $42.72 $43.02 $36.79 11,035
2018-04-06 $43.12 $43.12 $42.46 $42.60 $36.43 2,507
2018-04-05 $43.21 $43.44 $43.21 $43.28 $37.01 14,743
2018-04-04 $42.10 $43.08 $42.10 $43.08 $36.84 16,714
2018-04-03 $42.44 $42.62 $42.35 $42.60 $36.43 71,921
2018-04-02 $42.77 $42.77 $41.70 $42.06 $35.97 7,411
2018-03-29 $42.57 $43.01 $42.57 $42.93 $36.71 3,631
2018-03-28 $42.37 $42.62 $42.35 $42.44 $36.29 8,183
2018-03-27 $42.74 $42.99 $42.15 $42.23 $36.11 10,344
2018-03-26 $42.44 $42.76 $42.16 $42.76 $36.57 19,190
2018-03-23 $43.10 $43.26 $42.10 $42.12 $36.02 24,352
2018-03-22 $43.10 $43.26 $42.64 $42.66 $36.48 9,435
2018-03-21 $43.61 $43.82 $43.56 $43.56 $37.25 21,164
2018-03-20 $43.64 $43.68 $43.56 $43.63 $37.31 17,773
2018-03-19 $43.80 $43.80 $43.33 $43.51 $37.21 7,660
2018-03-16 $44.02 $44.23 $44.02 $44.18 $37.63 14,101
2018-03-15 $43.99 $44.02 $43.84 $43.92 $37.40 12,864
2018-03-14 $44.34 $44.34 $43.87 $43.92 $37.40 12,596
2018-03-13 $44.54 $44.62 $44.20 $44.20 $37.64 9,791
2018-03-12 $44.42 $44.45 $44.30 $44.44 $37.85 11,942
2018-03-09 $44.06 $44.35 $44.06 $44.35 $37.77 8,520
2018-03-08 $43.74 $43.84 $43.63 $43.81 $37.31 7,049
2018-03-07 $43.64 $43.69 $43.45 $43.69 $37.21 2,340
2018-03-06 $43.79 $43.79 $43.55 $43.72 $37.23 12,315
2018-03-05 $43.26 $43.69 $43.26 $43.69 $37.21 6,405
2018-03-02 $42.80 $43.20 $42.68 $43.14 $36.74 7,691
2018-03-01 $43.50 $43.55 $42.86 $43.07 $36.68 10,683
2018-02-28 $44.19 $44.23 $43.99 $44.19 $37.63 6,912
2018-02-27 $44.69 $44.78 $44.11 $44.11 $37.57 10,548
2018-02-26 $44.28 $44.58 $44.26 $44.56 $37.95 7,322
2018-02-23 $43.70 $44.11 $43.70 $44.11 $37.57 16,459
2018-02-22 $43.61 $43.79 $43.49 $43.51 $37.05 11,315
2018-02-21 $43.78 $43.96 $43.61 $43.69 $37.21 9,659
2018-02-20 $44.09 $44.13 $43.74 $43.74 $37.25 17,336
2018-02-16 $44.07 $44.47 $44.07 $44.32 $37.74 16,783
2018-02-15 $43.90 $44.11 $43.72 $44.09 $37.55 28,619
2018-02-14 $43.00 $43.68 $43.00 $43.64 $37.17 5,680
2018-02-13 $42.79 $43.27 $42.79 $43.19 $36.78 19,324
2018-02-12 $42.85 $43.22 $42.63 $42.99 $36.61 32,989
2018-02-09 $42.33 $42.49 $41.51 $42.49 $36.19 7,699
2018-02-08 $43.39 $43.39 $41.93 $41.93 $35.71 19,605
2018-02-07 $43.33 $43.85 $43.33 $43.37 $36.94 24,243
2018-02-06 $42.14 $43.45 $41.97 $43.26 $36.84 29,467
2018-02-05 $44.30 $44.51 $42.63 $42.92 $36.55 21,937
2018-02-02 $45.28 $45.29 $44.66 $44.71 $38.08 27,189
2018-02-01 $45.57 $45.87 $45.57 $45.58 $38.82 8,762
2018-01-31 $46.00 $46.00 $45.50 $45.66 $38.89 8,211
2018-01-30 $45.96 $45.96 $45.64 $45.74 $38.95 12,903
2018-01-29 $46.44 $46.49 $46.20 $46.26 $39.40 24,464
2018-01-26 $46.25 $46.52 $46.22 $46.52 $39.62 7,971
2018-01-25 $46.32 $46.32 $46.07 $46.17 $39.32 23,082
2018-01-24 $46.22 $46.38 $45.97 $46.11 $39.27 9,871
2018-01-23 $46.17 $46.25 $46.10 $46.15 $39.30 17,956
2018-01-22 $45.89 $46.09 $45.88 $46.08 $39.24 9,250
2018-01-19 $45.75 $45.87 $45.71 $45.86 $39.06 11,898
2018-01-18 $45.61 $45.92 $45.61 $45.68 $38.90 14,375
2018-01-17 $45.42 $45.86 $45.39 $45.78 $38.99 17,524
2018-01-16 $45.61 $45.61 $45.09 $45.24 $38.53 14,567
2018-01-12 $45.20 $45.37 $45.20 $45.31 $38.59 7,687
2018-01-11 $44.89 $45.04 $44.84 $45.00 $38.32 12,060
2018-01-10 $44.60 $44.74 $44.60 $44.72 $38.09 21,957
2018-01-09 $44.82 $44.93 $44.81 $44.81 $38.16 26,395
2018-01-08 $44.75 $44.91 $44.68 $44.89 $38.23 17,101
2018-01-05 $44.56 $44.75 $44.52 $44.75 $38.11 9,066
2018-01-04 $44.50 $44.59 $44.44 $44.44 $37.85 19,123
2018-01-03 $44.43 $44.44 $44.31 $44.43 $37.84 14,806
2018-01-02 $44.19 $44.30 $44.19 $44.30 $37.73 44,608
2017-12-29 $44.34 $44.35 $44.12 $44.12 $37.57 15,878
2017-12-28 $44.28 $44.28 $44.17 $44.25 $37.69 7,178
2017-12-27 $44.17 $44.26 $44.16 $44.17 $37.62 9,308
2017-12-26 $44.07 $44.24 $44.07 $44.17 $37.62 6,106
2017-12-22 $44.13 $44.16 $44.12 $44.12 $37.57 16,143
2017-12-21 $44.20 $44.27 $44.13 $44.13 $37.58 13,920
2017-12-20 $44.61 $44.64 $44.51 $44.54 $37.58 19,610
2017-12-19 $44.87 $44.87 $44.55 $44.55 $37.59 35,486
2017-12-18 $44.66 $44.82 $44.66 $44.71 $37.72 13,278
2017-12-15 $44.29 $44.51 $44.29 $44.38 $37.44 14,148
2017-12-14 $44.34 $44.34 $44.03 $44.03 $37.15 13,159
2017-12-13 $44.33 $44.39 $44.27 $44.27 $37.35 81,223
2017-12-12 $44.17 $44.26 $44.17 $44.19 $37.28 10,316
2017-12-11 $43.94 $44.05 $43.94 $44.05 $37.16 14,453
2017-12-08 $43.87 $43.93 $43.84 $43.92 $37.05 2,701
2017-12-07 $43.70 $43.76 $43.70 $43.70 $36.87 6,086
2017-12-06 $43.55 $43.67 $43.55 $43.62 $36.80 4,507
2017-12-05 $43.80 $43.90 $43.67 $43.67 $36.84 25,056
2017-12-04 $44.04 $44.14 $43.93 $43.94 $37.07 2,177
2017-12-01 $43.70 $43.70 $43.14 $43.64 $36.82 13,581
2017-11-30 $43.67 $43.76 $43.67 $43.76 $36.92 6,756
2017-11-29 $43.50 $43.52 $43.46 $43.49 $36.69 8,112
2017-11-28 $42.93 $43.29 $42.93 $43.29 $36.52 6,291
2017-11-27 $42.87 $42.95 $42.85 $42.91 $36.20 8,216
2017-11-24 $42.95 $42.95 $42.92 $42.93 $36.22 795
2017-11-22 $42.89 $42.89 $42.85 $42.86 $36.16 2,043
2017-11-21 $42.85 $42.94 $42.85 $42.89 $36.18 3,005
2017-11-20 $42.62 $42.76 $42.62 $42.76 $36.08 157,819
2017-11-17 $42.49 $42.70 $42.49 $42.61 $35.95 16,441
2017-11-16 $42.36 $42.68 $42.36 $42.63 $35.97 8,401
2017-11-15 $42.15 $42.26 $42.05 $42.11 $35.53 8,770
2017-11-14 $42.25 $42.40 $42.25 $42.36 $35.74 5,254
2017-11-13 $42.23 $42.41 $42.23 $42.36 $35.74 12,610
2017-11-10 $42.23 $42.36 $42.23 $42.36 $35.74 3,729
2017-11-09 $42.23 $42.32 $42.09 $42.32 $35.70 4,241
2017-11-08 $42.27 $42.47 $42.27 $42.43 $35.79 6,616
2017-11-07 $42.26 $42.26 $42.16 $42.21 $35.61 5,653
2017-11-06 $42.23 $42.32 $42.23 $42.28 $35.67 4,862
2017-11-03 $42.25 $42.29 $42.15 $42.27 $35.66 20,499
2017-11-02 $42.08 $42.16 $42.05 $42.15 $35.56 14,651
2017-11-01 $42.19 $42.20 $42.03 $42.11 $35.53 9,863
2017-10-31 $41.95 $42.06 $41.84 $42.06 $35.48 20,448
2017-10-30 $42.13 $42.13 $41.93 $41.97 $35.41 14,186
2017-10-27 $42.15 $42.21 $42.04 $42.17 $35.57 8,581
2017-10-26 $42.25 $42.26 $42.18 $42.26 $35.65 18,037
2017-10-25 $42.32 $42.32 $41.92 $42.10 $35.52 4,832
2017-10-24 $42.33 $42.40 $42.31 $42.33 $35.72 14,375
2017-10-23 $42.50 $42.50 $42.34 $42.34 $35.72 14,902
2017-10-20 $42.25 $42.42 $42.25 $42.35 $35.73 6,303
2017-10-19 $42.03 $42.17 $41.99 $42.16 $35.57 15,639
2017-10-18 $42.17 $42.21 $42.13 $42.16 $35.57 3,396
2017-10-17 $42.05 $42.07 $42.01 $42.07 $35.49 11,748
2017-10-16 $42.06 $42.06 $41.93 $42.00 $35.43 13,503
2017-10-13 $42.08 $42.10 $42.03 $42.10 $35.51 14,116
2017-10-12 $41.93 $42.03 $41.90 $42.01 $35.44 6,950
2017-10-11 $41.97 $42.01 $41.96 $42.01 $35.44 43,927
2017-10-10 $41.92 $41.97 $41.89 $41.97 $35.41 5,176
2017-10-09 $41.86 $41.86 $41.74 $41.74 $35.21 8,932
2017-10-06 $41.76 $41.77 $41.72 $41.77 $35.24 4,173
2017-10-05 $41.77 $41.84 $41.77 $41.84 $35.30 3,341
2017-10-04 $41.63 $41.76 $41.63 $41.70 $35.18 19,801
2017-10-03 $41.68 $41.74 $41.61 $41.74 $35.21 21,708
2017-10-02 $41.49 $41.67 $41.49 $41.62 $35.11 44,209
2017-09-29 $41.55 $41.55 $41.48 $41.53 $35.04 25,336
2017-09-28 $41.39 $41.50 $41.35 $41.49 $35.00 3,374
2017-09-27 $41.33 $41.40 $41.14 $41.36 $34.89 10,049
2017-09-26 $41.34 $41.34 $41.22 $41.27 $34.82 30,683
2017-09-25 $41.26 $41.32 $41.16 $41.27 $34.82 17,966
2017-09-22 $41.07 $41.22 $41.07 $41.15 $34.72 5,653
2017-09-21 $41.25 $41.25 $41.10 $41.11 $34.68 8,637
2017-09-20 $41.30 $41.30 $41.13 $41.21 $34.77 5,660
2017-09-19 $41.27 $41.32 $41.26 $41.28 $34.83 10,137
2017-09-18 $41.25 $41.29 $41.17 $41.28 $34.83 11,542
2017-09-15 $41.34 $41.48 $41.34 $41.48 $34.73 8,356
2017-09-14 $41.20 $41.29 $41.18 $41.29 $34.57 6,271
2017-09-13 $41.21 $41.28 $41.18 $41.24 $34.53 16,447
2017-09-12 $41.23 $41.26 $41.20 $41.23 $34.52 12,319
2017-09-11 $40.92 $41.18 $40.92 $41.10 $34.41 11,616
2017-09-08 $40.73 $40.78 $40.67 $40.75 $34.12 4,926
2017-09-07 $40.79 $40.79 $40.68 $40.68 $34.06 3,741
2017-09-06 $40.76 $40.80 $40.72 $40.76 $34.13 7,160
2017-09-05 $40.93 $40.93 $40.59 $40.67 $34.05 5,640
2017-09-01 $40.94 $41.03 $40.93 $40.97 $34.30 9,401
2017-08-31 $40.87 $40.89 $40.83 $40.87 $34.22 5,725
2017-08-30 $40.72 $40.79 $40.65 $40.76 $34.13 26,048
2017-08-29 $40.56 $40.74 $40.56 $40.70 $34.08 4,422
2017-08-28 $40.80 $40.80 $40.60 $40.68 $34.06 9,301
2017-08-25 $40.72 $40.81 $40.69 $40.77 $34.13 7,164
2017-08-24 $40.72 $40.72 $40.52 $40.52 $33.93 7,428
2017-08-23 $40.60 $40.68 $40.59 $40.59 $33.98 5,873
2017-08-22 $40.45 $40.69 $40.45 $40.69 $34.07 12,095
2017-08-21 $40.25 $40.36 $40.14 $40.33 $33.77 24,526
2017-08-18 $40.27 $40.43 $40.22 $40.24 $33.69 3,706
2017-08-17 $40.80 $40.80 $40.30 $40.30 $33.74 3,659
2017-08-16 $40.92 $41.04 $40.86 $40.91 $34.25 2,970
2017-08-15 $40.83 $40.90 $40.81 $40.88 $34.23 8,860
2017-08-14 $40.72 $40.91 $40.72 $40.90 $34.24 10,462
2017-08-11 $40.50 $40.59 $40.44 $40.50 $33.91 18,335
2017-08-10 $40.78 $40.81 $40.52 $40.55 $33.95 18,573
2017-08-09 $40.95 $41.00 $40.88 $40.88 $34.23 12,492
2017-08-08 $41.12 $41.30 $41.01 $41.01 $34.34 28,844
2017-08-07 $40.98 $41.22 $40.98 $41.19 $34.49 8,818
2017-08-04 $41.02 $41.11 $41.02 $41.07 $34.39 13,388
2017-08-03 $41.05 $41.14 $41.01 $41.01 $34.34 27,943
2017-08-02 $41.19 $41.19 $41.04 $41.08 $34.39 1,932
2017-08-01 $41.10 $41.22 $41.10 $41.16 $34.46 4,154
2017-07-31 $41.02 $41.15 $41.02 $41.08 $34.39 10,089
2017-07-28 $41.13 $41.29 $40.89 $40.99 $34.32 1,885
2017-07-27 $41.16 $41.24 $41.03 $41.24 $34.53 27,969
2017-07-26 $41.12 $41.12 $41.01 $41.01 $34.34 4,229
2017-07-25 $40.86 $41.08 $40.86 $41.03 $34.35 49,642
2017-07-24 $40.95 $40.95 $40.74 $40.75 $34.12 3,758
2017-07-21 $40.77 $40.87 $40.75 $40.87 $34.21 32,670
2017-07-20 $40.87 $40.97 $40.87 $40.91 $34.25 1,914
2017-07-19 $40.70 $40.85 $40.70 $40.82 $34.18 6,634
2017-07-18 $40.60 $40.65 $40.59 $40.65 $34.03 20,434
2017-07-17 $40.68 $40.79 $40.68 $40.70 $34.08 4,279
2017-07-14 $40.56 $40.73 $40.56 $40.73 $34.10 6,415
2017-07-13 $40.45 $40.51 $40.42 $40.51 $33.92 3,339
2017-07-12 $40.45 $40.51 $40.41 $40.41 $33.83 33,858
2017-07-11 $40.18 $40.24 $40.00 $40.21 $33.67 5,336
2017-07-10 $40.31 $40.36 $40.29 $40.33 $33.77 3,216
2017-07-07 $40.38 $40.42 $40.37 $40.41 $33.83 7,277
2017-07-06 $40.38 $40.38 $40.14 $40.15 $33.62 10,381
2017-07-05 $40.62 $40.62 $40.45 $40.51 $33.92 2,626
2017-07-03 $40.51 $40.70 $40.51 $40.56 $33.96 26,995
2017-06-30 $40.47 $40.49 $40.44 $40.49 $33.90 3,633
2017-06-29 $40.63 $40.63 $40.40 $40.42 $33.84 5,573
2017-06-28 $40.67 $40.80 $40.67 $40.67 $34.05 8,946
2017-06-27 $40.77 $40.79 $40.53 $40.54 $33.94 10,604
2017-06-26 $40.75 $40.90 $40.72 $40.77 $34.13 22,124
2017-06-23 $40.62 $40.72 $40.59 $40.66 $34.04 5,673
2017-06-22 $40.54 $40.68 $40.49 $40.58 $33.98 9,331
2017-06-21 $40.70 $40.70 $40.48 $40.50 $33.91 19,507
2017-06-20 $40.82 $40.82 $40.59 $40.59 $33.98 6,857
2017-06-19 $40.84 $40.94 $40.79 $40.94 $34.28 3,883
2017-06-16 $40.80 $40.89 $40.79 $40.89 $34.02 6,257
2017-06-15 $40.75 $40.93 $40.74 $40.90 $34.02 9,596
2017-06-14 $40.96 $40.96 $40.84 $40.89 $34.02 25,564
2017-06-13 $40.83 $40.93 $40.82 $40.93 $34.05 8,416
2017-06-12 $40.75 $40.79 $40.72 $40.73 $33.88 2,108
2017-06-09 $40.66 $40.84 $40.63 $40.65 $33.81 15,973
2017-06-08 $40.56 $40.66 $40.52 $40.64 $33.81 10,896
2017-06-07 $40.53 $40.65 $40.52 $40.55 $33.73 10,357
2017-06-06 $40.56 $40.62 $40.50 $40.62 $33.79 10,434
2017-06-05 $40.78 $40.78 $40.62 $40.66 $33.82 21,372
2017-06-02 $40.73 $40.82 $40.68 $40.77 $33.92 9,490
2017-06-01 $40.40 $40.67 $40.40 $40.67 $33.83 4,722
2017-05-31 $40.21 $40.41 $40.21 $40.41 $33.62 3,599
2017-05-30 $40.23 $40.41 $40.23 $40.39 $33.60 8,673
2017-05-26 $40.26 $40.35 $40.26 $40.31 $33.53 4,814
2017-05-25 $40.28 $40.40 $40.24 $40.32 $33.54 6,727
2017-05-24 $40.18 $40.19 $40.10 $40.11 $33.37 7,440
2017-05-23 $40.09 $40.20 $40.07 $40.08 $33.34 24,212
2017-05-22 $40.00 $40.11 $40.00 $40.11 $33.37 12,967
2017-05-19 $39.71 $39.95 $39.65 $39.87 $33.17 16,675
2017-05-18 $39.50 $39.69 $39.45 $39.61 $32.95 13,116
2017-05-17 $39.80 $39.80 $39.50 $39.50 $32.86 8,102
2017-05-16 $40.26 $40.26 $39.95 $40.02 $33.29 7,440
2017-05-15 $40.04 $40.18 $40.04 $40.14 $33.39 24,544
2017-05-12 $40.08 $40.08 $39.93 $39.93 $33.22 4,186
2017-05-11 $40.24 $40.24 $39.93 $40.12 $33.37 6,717
2017-05-10 $40.13 $40.30 $40.13 $40.27 $33.50 4,455
2017-05-09 $40.32 $40.32 $40.13 $40.13 $33.38 8,877
2017-05-08 $40.33 $40.33 $40.23 $40.23 $33.47 3,306
2017-05-05 $40.10 $40.29 $40.10 $40.29 $33.52 29,746
2017-05-04 $40.25 $40.25 $40.00 $40.09 $33.35 31,438
2017-05-03 $40.17 $40.18 $40.07 $40.18 $33.42 44,408
2017-05-02 $40.26 $40.26 $40.13 $40.18 $33.42 6,925
2017-05-01 $40.22 $40.26 $40.14 $40.22 $33.46 9,207
2017-04-28 $40.41 $40.41 $40.18 $40.25 $33.48 23,303
2017-04-27 $40.52 $40.53 $40.40 $40.49 $33.68 10,620
2017-04-26 $40.58 $40.61 $40.44 $40.44 $33.64 8,515
2017-04-25 $40.52 $40.61 $40.47 $40.61 $33.78 37,895
2017-04-24 $40.39 $40.39 $40.25 $40.25 $33.48 823
2017-04-21 $40.08 $40.11 $40.02 $40.05 $33.32 12,955
2017-04-20 $39.88 $40.18 $39.88 $40.10 $33.36 6,550
2017-04-19 $40.01 $40.01 $39.83 $39.84 $33.14 5,244
2017-04-18 $39.81 $39.94 $39.80 $39.90 $33.19 10,364
2017-04-17 $39.73 $39.95 $39.73 $39.93 $33.22 18,751
2017-04-13 $39.88 $39.96 $39.70 $39.71 $33.03 9,079
2017-04-12 $40.13 $40.13 $39.90 $39.94 $33.23 9,810
2017-04-11 $40.03 $40.09 $39.84 $40.08 $33.34 15,618
2017-04-10 $40.13 $40.20 $39.97 $40.04 $33.31 15,401
2017-04-07 $39.93 $40.05 $39.93 $40.01 $33.28 3,999
2017-04-06 $40.05 $40.12 $39.89 $40.02 $33.29 36,841
2017-04-05 $40.14 $40.32 $39.90 $39.95 $33.23 34,524
2017-04-04 $39.95 $40.03 $39.90 $40.00 $33.28 15,159
2017-04-03 $40.18 $40.18 $39.82 $39.92 $33.20 16,808
2017-03-31 $40.19 $40.21 $40.09 $40.10 $33.36 39,323
2017-03-30 $40.04 $40.17 $39.98 $40.15 $33.40 18,011
2017-03-29 $39.98 $40.07 $39.85 $39.97 $33.25 68,675
2017-03-28 $39.65 $39.96 $39.65 $39.92 $33.21 2,686
2017-03-27 $39.33 $39.69 $39.33 $39.61 $32.95 12,492
2017-03-24 $39.78 $39.87 $39.61 $39.72 $33.04 18,227
2017-03-23 $39.72 $40.01 $39.72 $39.74 $33.06 13,738
2017-03-22 $39.73 $39.84 $39.62 $39.80 $33.11 11,971
2017-03-21 $40.26 $40.26 $39.72 $39.72 $33.04 9,404
2017-03-20 $40.19 $40.27 $40.19 $40.19 $33.44 30,784
2017-03-17 $40.52 $40.55 $40.45 $40.51 $33.54 31,974
2017-03-16 $40.52 $40.55 $40.38 $40.49 $33.52 9,002
2017-03-15 $40.20 $40.55 $40.20 $40.54 $33.56 10,700
2017-03-14 $40.13 $40.20 $40.04 $40.17 $33.26 29,220
2017-03-13 $40.22 $40.25 $40.10 $40.25 $33.32 5,325
2017-03-10 $40.19 $40.25 $40.15 $40.24 $33.32 12,046
2017-03-09 $40.13 $40.20 $40.04 $40.12 $33.22 35,801
2017-03-08 $40.20 $40.32 $40.07 $40.15 $33.24 22,755
2017-03-07 $40.17 $40.36 $40.17 $40.22 $33.30 69,995
2017-03-06 $40.43 $40.43 $40.23 $40.39 $33.44 19,927
2017-03-03 $40.68 $40.68 $40.42 $40.50 $33.53 17,217
2017-03-02 $40.69 $40.74 $40.52 $40.52 $33.55 18,860
2017-03-01 $40.65 $40.86 $40.63 $40.74 $33.73 11,434
2017-02-28 $40.46 $40.46 $40.30 $40.33 $33.39 7,887
2017-02-27 $40.48 $40.54 $40.40 $40.53 $33.56 9,874
2017-02-24 $40.16 $40.47 $40.16 $40.45 $33.49 7,385
2017-02-23 $40.35 $40.40 $40.19 $40.32 $33.38 26,190
2017-02-22 $40.11 $40.27 $40.11 $40.23 $33.31 13,025
2017-02-21 $40.02 $40.30 $40.02 $40.27 $33.34 7,808
2017-02-17 $39.82 $39.97 $39.76 $39.97 $33.09 17,226
2017-02-16 $39.81 $39.92 $39.81 $39.92 $33.05 12,029
2017-02-15 $39.74 $39.93 $39.72 $39.92 $33.05 6,828
2017-02-14 $39.56 $39.76 $39.51 $39.74 $32.90 20,357
2017-02-13 $39.62 $39.72 $39.59 $39.60 $32.79 10,352
2017-02-10 $39.36 $39.55 $39.36 $39.55 $32.74 2,843
2017-02-09 $39.30 $39.41 $39.30 $39.36 $32.58 3,168
2017-02-08 $39.05 $39.14 $38.99 $39.11 $32.38 15,033
2017-02-07 $39.20 $39.20 $38.96 $39.05 $32.33 26,415
2017-02-06 $39.16 $39.16 $38.98 $39.05 $32.33 10,312
2017-02-03 $38.88 $39.18 $38.88 $39.15 $32.41 7,525
2017-02-02 $38.75 $38.88 $38.75 $38.88 $32.19 19,673
2017-02-01 $38.84 $38.84 $38.61 $38.69 $32.03 7,535
2017-01-31 $38.64 $38.83 $38.62 $38.83 $32.15 18,496
2017-01-30 $38.87 $38.87 $38.61 $38.76 $32.09 10,383
2017-01-27 $39.11 $39.11 $38.90 $38.94 $32.24 7,249
2017-01-26 $39.15 $39.17 $39.01 $39.06 $32.34 5,569
2017-01-25 $38.98 $39.19 $38.98 $39.12 $32.39 37,168
2017-01-24 $38.72 $38.94 $38.69 $38.90 $32.21 38,445
2017-01-23 $38.65 $38.72 $38.57 $38.70 $32.04 18,633
2017-01-20 $38.89 $38.94 $38.81 $38.81 $32.13 28,527
2017-01-19 $38.77 $38.82 $38.61 $38.61 $31.97 9,254
2017-01-18 $38.71 $38.90 $38.71 $38.90 $32.21 26,075
2017-01-17 $38.80 $38.96 $38.74 $38.77 $32.10 10,898
2017-01-13 $38.95 $38.95 $38.81 $38.81 $32.13 22,662
2017-01-12 $38.85 $38.87 $38.63 $38.87 $32.18 19,307
2017-01-11 $38.83 $38.91 $38.69 $38.91 $32.21 5,480
2017-01-10 $38.84 $38.96 $38.65 $38.81 $32.13 14,086
2017-01-09 $38.91 $38.92 $38.82 $38.83 $32.15 9,833
2017-01-06 $38.95 $39.10 $38.95 $39.08 $32.35 13,304
2017-01-05 $38.99 $39.09 $38.91 $39.01 $32.30 14,746
2017-01-04 $39.19 $39.23 $39.16 $39.17 $32.43 42,272
2017-01-03 $39.06 $39.06 $38.82 $38.95 $32.25 6,151
2016-12-30 $38.89 $38.89 $38.77 $38.78 $32.11 15,540
2016-12-29 $38.86 $38.91 $38.85 $38.89 $32.20 4,808
2016-12-28 $39.08 $39.13 $38.79 $38.82 $32.14 6,617
2016-12-27 $39.20 $39.20 $39.11 $39.20 $32.45 28,901
2016-12-23 $39.05 $39.05 $38.97 $39.00 $32.29 25,661
2016-12-22 $39.04 $39.09 $38.93 $38.99 $32.28 15,301
2016-12-21 $39.58 $39.70 $39.45 $39.45 $32.36 10,122
2016-12-20 $39.70 $39.70 $39.57 $39.61 $32.49 16,007
2016-12-19 $39.43 $39.57 $39.40 $39.43 $32.34 9,832
2016-12-16 $39.42 $39.50 $39.30 $39.34 $32.27 19,498
2016-12-15 $39.26 $39.52 $39.26 $39.31 $32.24 13,151
2016-12-14 $39.73 $39.73 $39.24 $39.36 $32.29 32,045
2016-12-13 $39.64 $39.74 $39.60 $39.63 $32.51 28,326
2016-12-12 $39.43 $39.50 $39.40 $39.46 $32.37 5,859
2016-12-09 $39.33 $39.42 $39.26 $39.40 $32.31 18,262
2016-12-08 $39.11 $39.28 $39.09 $39.21 $32.16 13,649
2016-12-07 $38.63 $39.01 $38.57 $39.01 $31.99 9,309
2016-12-06 $38.41 $38.55 $38.36 $38.55 $31.62 21,845
2016-12-05 $38.45 $38.45 $38.32 $38.34 $31.45 17,230
2016-12-02 $38.20 $38.30 $38.14 $38.22 $31.35 11,845
2016-12-01 $38.41 $38.41 $38.15 $38.15 $31.29 7,771
2016-11-30 $38.54 $38.57 $38.38 $38.38 $31.48 38,713
2016-11-29 $38.54 $38.60 $38.38 $38.55 $31.62 25,794
2016-11-28 $38.44 $38.54 $38.41 $38.49 $31.57 12,845
2016-11-25 $38.55 $38.55 $38.53 $38.53 $31.60 2,441
2016-11-23 $38.24 $38.42 $38.24 $38.35 $31.46 18,257
2016-11-22 $38.37 $38.45 $38.28 $38.43 $31.52 22,785
2016-11-21 $38.15 $38.16 $38.04 $38.15 $31.29 8,758
2016-11-18 $38.01 $38.01 $37.93 $37.97 $31.14 20,676
2016-11-17 $38.05 $38.05 $37.92 $37.99 $31.16 24,181
2016-11-16 $38.02 $38.02 $37.89 $37.96 $31.14 40,022
2016-11-15 $37.89 $38.04 $37.82 $37.99 $31.16 11,979
2016-11-14 $37.80 $37.94 $37.80 $37.86 $31.05 9,534
2016-11-11 $37.51 $37.64 $37.51 $37.64 $30.87 13,046
2016-11-10 $37.56 $37.63 $37.36 $37.55 $30.80 63,243
2016-11-09 $36.69 $37.47 $36.69 $37.35 $30.63 4,790
2016-11-08 $36.64 $36.97 $36.64 $36.89 $30.26 13,499
2016-11-07 $36.38 $36.65 $36.38 $36.56 $29.99 16,429
2016-11-04 $36.10 $36.23 $35.96 $35.96 $29.50 6,860
2016-11-03 $36.33 $36.33 $36.06 $36.06 $29.58 7,247
2016-11-02 $36.33 $36.38 $36.20 $36.20 $29.70 53,194
2016-11-01 $36.90 $36.90 $36.35 $36.48 $29.92 5,496
2016-10-31 $36.76 $36.86 $36.72 $36.72 $30.12 25,050
2016-10-28 $36.88 $36.93 $36.74 $36.74 $30.14 1,906
2016-10-27 $37.02 $37.02 $36.77 $36.77 $30.16 11,949
2016-10-26 $36.83 $37.07 $36.79 $36.94 $30.30 14,440
2016-10-25 $37.02 $37.06 $36.97 $37.02 $30.36 4,771
2016-10-24 $36.96 $37.00 $36.92 $36.94 $30.30 7,355
2016-10-21 $36.72 $36.90 $36.72 $36.90 $30.27 8,740
2016-10-20 $36.85 $36.94 $36.79 $36.88 $30.25 38,217
2016-10-19 $37.01 $37.05 $36.91 $36.99 $30.34 66,064
2016-10-18 $36.96 $37.08 $36.96 $37.02 $30.36 15,330
2016-10-17 $36.76 $36.88 $36.74 $36.78 $30.17 18,712
2016-10-14 $36.93 $37.06 $36.83 $36.87 $30.24 12,373
2016-10-13 $36.82 $36.97 $36.63 $36.84 $30.22 15,252
2016-10-12 $36.85 $37.01 $36.85 $36.95 $30.31 34,679
2016-10-11 $37.17 $37.17 $36.73 $36.87 $30.24 12,488
2016-10-10 $37.30 $37.38 $37.21 $37.21 $30.52 6,281
2016-10-07 $37.20 $37.20 $36.94 $37.11 $30.44 33,760
2016-10-06 $36.95 $37.15 $36.95 $37.09 $30.42 31,166
2016-10-05 $37.13 $37.20 $37.08 $37.08 $30.41 12,177
2016-10-04 $37.25 $37.34 $36.94 $37.06 $30.40 55,008
2016-10-03 $37.51 $37.51 $37.22 $37.25 $30.55 33,580
2016-09-30 $37.54 $37.63 $37.41 $37.63 $30.86 31,371
2016-09-29 $37.37 $37.48 $37.23 $37.31 $30.60 17,308
2016-09-28 $37.34 $37.50 $37.28 $37.50 $30.76 6,933
2016-09-27 $37.23 $37.37 $37.15 $37.30 $30.59 20,090
2016-09-26 $37.27 $37.35 $37.17 $37.17 $30.49 9,333
2016-09-23 $37.47 $37.59 $37.47 $37.50 $30.76 17,986
2016-09-22 $37.63 $37.66 $37.53 $37.57 $30.82 21,016
2016-09-21 $37.18 $37.40 $36.98 $37.33 $30.62 10,739
2016-09-20 $37.12 $37.18 $36.99 $37.07 $30.41 30,256
2016-09-19 $37.24 $37.24 $36.97 $37.04 $30.38 6,890
2016-09-16 $37.25 $37.31 $37.13 $37.22 $30.31 20,427
2016-09-15 $37.02 $37.39 $36.95 $37.37 $30.44 11,039
2016-09-14 $37.13 $37.27 $36.92 $36.94 $30.09 44,566
2016-09-13 $37.24 $37.27 $36.94 $37.05 $30.18 8,223
2016-09-12 $37.00 $37.64 $37.00 $37.62 $30.64 98,334
2016-09-09 $37.74 $37.74 $37.18 $37.19 $30.29 29,767
2016-09-08 $38.07 $38.12 $38.02 $38.09 $31.03 19,318
2016-09-07 $38.02 $38.18 $38.01 $38.17 $31.09 11,112
2016-09-06 $38.03 $38.07 $37.98 $38.07 $31.01 10,448
2016-09-02 $37.97 $37.98 $37.89 $37.89 $30.86 22,482
2016-09-01 $37.74 $37.75 $37.59 $37.73 $30.73 5,170
2016-08-31 $37.75 $37.86 $37.66 $37.83 $30.81 7,020
2016-08-30 $37.98 $37.98 $37.79 $37.87 $30.84 5,246
2016-08-29 $37.86 $38.07 $37.86 $38.02 $30.97 13,690
2016-08-26 $38.13 $38.13 $37.69 $37.69 $30.70 7,319
2016-08-25 $38.09 $38.13 $37.92 $37.98 $30.93 5,149
2016-08-24 $38.15 $38.17 $37.99 $38.03 $30.97 16,408
2016-08-23 $38.34 $38.34 $38.21 $38.23 $31.14 13,823
2016-08-22 $38.09 $38.17 $38.03 $38.13 $31.06 21,970
2016-08-19 $38.08 $38.20 $38.00 $38.20 $31.11 16,372
2016-08-18 $38.22 $38.29 $38.05 $38.15 $31.07 10,106
2016-08-17 $38.12 $38.14 $37.91 $38.08 $31.02 25,073
2016-08-16 $38.21 $38.25 $38.13 $38.13 $31.05 7,599
2016-08-15 $38.36 $38.43 $38.36 $38.36 $31.24 6,317
2016-08-12 $38.27 $38.30 $38.20 $38.28 $31.18 83,177
2016-08-11 $38.24 $38.26 $38.15 $38.22 $31.13 26,455
2016-08-10 $37.94 $38.13 $37.89 $37.93 $30.89 50,998
2016-08-09 $38.08 $38.10 $37.95 $38.03 $30.97 15,900
2016-08-08 $38.18 $38.18 $38.03 $38.04 $30.98 16,572
2016-08-05 $38.00 $38.12 $38.00 $38.10 $31.03 20,995
2016-08-04 $37.74 $37.80 $37.66 $37.69 $30.70 16,411
2016-08-03 $37.54 $37.64 $37.48 $37.62 $30.64 15,794
2016-08-02 $37.60 $37.71 $37.54 $37.58 $30.61 45,554
2016-08-01 $38.00 $38.08 $37.94 $38.03 $30.97 27,586
2016-07-29 $38.03 $38.16 $37.89 $38.15 $31.07 51,884
2016-07-28 $37.89 $37.99 $37.86 $37.98 $30.94 35,522
2016-07-27 $38.31 $38.31 $37.97 $38.09 $31.02 16,061
2016-07-26 $38.16 $38.28 $38.02 $38.18 $31.10 24,765
2016-07-25 $38.17 $38.17 $38.04 $38.05 $30.99 3,753
2016-07-22 $38.06 $38.20 $38.03 $38.18 $31.10 8,543
2016-07-21 $38.06 $38.10 $37.90 $37.99 $30.94 15,890
2016-07-20 $38.03 $38.10 $37.96 $38.09 $31.02 30,002
2016-07-19 $37.92 $37.95 $37.83 $37.94 $30.90 14,902
2016-07-18 $37.92 $38.04 $37.90 $37.99 $30.94 28,764
2016-07-15 $38.15 $38.15 $37.85 $37.93 $30.89 4,754
2016-07-14 $38.06 $38.08 $37.91 $37.97 $30.92 7,885
2016-07-13 $37.95 $37.95 $37.82 $37.89 $30.86 12,712
2016-07-12 $37.82 $37.91 $37.75 $37.75 $30.75 16,470
2016-07-11 $37.58 $37.69 $37.49 $37.63 $30.65 9,999
2016-07-08 $37.14 $37.49 $37.14 $37.42 $30.47 12,452
2016-07-07 $37.11 $37.11 $36.77 $36.93 $30.08 20,096
2016-07-06 $36.63 $36.99 $36.62 $36.99 $30.13 26,699
2016-07-05 $36.76 $36.81 $36.67 $36.72 $29.91 38,787
2016-07-01 $36.99 $37.02 $36.87 $36.98 $30.12 24,988
2016-06-30 $36.34 $36.90 $36.34 $36.90 $30.05 28,297
2016-06-29 $35.98 $36.38 $35.98 $36.37 $29.62 21,581
2016-06-28 $35.56 $35.77 $35.49 $35.77 $29.13 6,509
2016-06-27 $35.50 $35.50 $35.12 $35.29 $28.74 172,568
2016-06-24 $35.74 $36.32 $35.53 $35.87 $29.21 48,417
2016-06-23 $36.66 $36.82 $36.59 $36.82 $29.99 17,209
2016-06-22 $36.50 $36.59 $36.36 $36.36 $29.61 12,828
2016-06-21 $36.35 $36.48 $36.35 $36.37 $29.62 4,778
2016-06-20 $36.57 $36.58 $36.43 $36.43 $29.67 9,119
2016-06-17 $36.40 $36.46 $36.23 $36.38 $29.44 5,260
2016-06-16 $36.13 $36.46 $36.01 $36.44 $29.49 16,271
2016-06-15 $36.40 $36.46 $36.26 $36.26 $29.34 7,639
2016-06-14 $36.29 $36.30 $36.06 $36.16 $29.26 43,954
2016-06-13 $36.67 $36.67 $36.37 $36.38 $29.44 7,503
2016-06-10 $36.65 $36.74 $36.52 $36.61 $29.62 12,703
2016-06-09 $36.78 $36.97 $36.77 $36.95 $29.90 8,950
2016-06-08 $36.87 $36.98 $36.87 $36.95 $29.90 6,881
2016-06-07 $36.73 $36.92 $36.73 $36.83 $29.80 22,616
2016-06-06 $36.76 $36.81 $36.63 $36.69 $29.69 19,445
2016-06-03 $36.49 $36.64 $36.49 $36.62 $29.63 17,841
2016-06-02 $36.41 $36.55 $36.35 $36.52 $29.55 15,447
2016-06-01 $36.25 $36.43 $36.25 $36.43 $29.48 5,639
2016-05-31 $36.44 $36.48 $36.24 $36.40 $29.45 22,481
2016-05-27 $36.26 $36.39 $36.26 $36.34 $29.41 10,770
2016-05-26 $36.17 $36.27 $36.13 $36.23 $29.32 23,190
2016-05-25 $35.93 $36.17 $35.93 $36.10 $29.22 19,264
2016-05-24 $35.78 $35.89 $35.75 $35.85 $29.01 14,141
2016-05-23 $35.50 $35.55 $35.45 $35.45 $28.69 9,130
2016-05-20 $35.47 $35.60 $35.44 $35.49 $28.72 15,083
2016-05-19 $35.29 $35.32 $35.11 $35.31 $28.57 8,577
2016-05-18 $35.25 $35.57 $35.13 $35.22 $28.50 19,789
2016-05-17 $35.70 $35.71 $35.39 $35.41 $28.65 3,679
2016-05-16 $35.65 $35.91 $35.65 $35.85 $29.01 8,926
2016-05-13 $35.80 $35.85 $35.47 $35.54 $28.75 27,103
2016-05-12 $35.70 $35.89 $35.70 $35.84 $29.00 3,791
2016-05-11 $35.96 $36.03 $35.81 $35.85 $29.01 13,202
2016-05-10 $35.97 $36.17 $35.97 $36.17 $29.27 15,374
2016-05-09 $35.69 $35.88 $35.69 $35.87 $29.03 17,976
2016-05-06 $35.63 $35.77 $35.55 $35.74 $28.92 15,527
2016-05-05 $35.76 $35.76 $35.59 $35.59 $28.80 17,370
2016-05-04 $35.79 $35.80 $35.69 $35.73 $28.92 34,664
2016-05-03 $35.81 $35.87 $35.76 $35.87 $29.03 7,233
2016-05-02 $36.01 $36.13 $35.88 $36.13 $29.24 10,470
2016-04-29 $36.03 $36.03 $35.69 $35.80 $28.97 17,379
2016-04-28 $36.25 $36.45 $36.06 $36.09 $29.20 35,601
2016-04-27 $36.41 $36.59 $36.31 $36.59 $29.61 7,050
2016-04-26 $36.43 $36.43 $36.25 $36.35 $29.41 4,950
2016-04-25 $36.25 $36.25 $36.11 $36.25 $29.33 11,206
2016-04-22 $36.24 $36.32 $36.21 $36.32 $29.39 6,736
2016-04-21 $36.52 $36.52 $36.09 $36.17 $29.27 8,008
2016-04-20 $36.49 $36.59 $36.37 $36.44 $29.48 100,240
2016-04-19 $36.56 $36.56 $36.33 $36.39 $29.45 12,202
2016-04-18 $36.17 $36.38 $36.17 $36.38 $29.44 8,711
2016-04-15 $36.19 $36.19 $36.08 $36.14 $29.24 19,642
2016-04-14 $36.27 $36.30 $36.18 $36.22 $29.31 10,110
2016-04-13 $36.29 $36.33 $36.15 $36.31 $29.38 20,842
2016-04-12 $35.74 $36.03 $35.68 $36.03 $29.15 7,378
2016-04-11 $35.96 $36.04 $35.67 $35.67 $28.86 11,063
2016-04-08 $35.82 $35.87 $35.63 $35.63 $28.83 17,742
2016-04-07 $35.86 $35.86 $35.50 $35.63 $28.83 16,814
2016-04-06 $35.82 $36.03 $35.69 $36.03 $29.15 37,444
2016-04-05 $35.98 $35.98 $35.70 $35.70 $28.89 8,304
2016-04-04 $36.11 $36.15 $35.98 $36.04 $29.16 19,568
2016-04-01 $35.88 $36.17 $35.88 $36.17 $29.27 11,783
2016-03-31 $35.96 $36.13 $35.96 $36.07 $29.19 9,623
2016-03-30 $36.24 $36.24 $36.02 $36.04 $29.16 16,713
2016-03-29 $35.50 $35.98 $35.50 $35.98 $29.11 28,541
2016-03-28 $35.70 $35.70 $35.52 $35.63 $28.83 26,614
2016-03-24 $35.36 $35.53 $35.34 $35.52 $28.74 9,394
2016-03-23 $35.69 $35.69 $35.55 $35.60 $28.81 7,045
2016-03-22 $35.74 $35.91 $35.74 $35.82 $28.98 24,189
2016-03-21 $35.74 $35.88 $35.71 $35.85 $29.01 16,921
2016-03-18 $36.04 $36.09 $35.94 $36.04 $28.95 13,699
2016-03-17 $35.73 $36.03 $35.73 $35.92 $28.86 17,017
2016-03-16 $35.42 $35.68 $35.34 $35.61 $28.61 22,114
2016-03-15 $35.32 $35.41 $35.26 $35.34 $28.39 17,398
2016-03-14 $35.38 $35.54 $35.38 $35.50 $28.52 3,319
2016-03-11 $35.30 $35.51 $35.30 $35.48 $28.50 11,825
2016-03-10 $35.22 $35.25 $34.77 $35.06 $28.17 6,406
2016-03-09 $35.03 $35.11 $34.97 $35.01 $28.13 46,084
2016-03-08 $35.01 $35.13 $34.89 $34.92 $28.05 14,298
2016-03-07 $35.15 $35.25 $35.12 $35.24 $28.31 5,068
2016-03-04 $34.88 $35.18 $34.88 $35.06 $28.16 42,887
2016-03-03 $34.56 $34.88 $34.56 $34.88 $28.02 15,784
2016-03-02 $34.30 $34.64 $34.30 $34.64 $27.83 59,411
2016-03-01 $33.94 $34.40 $33.94 $34.37 $27.61 49,841
2016-02-29 $34.01 $34.23 $33.81 $33.81 $27.16 189,141
2016-02-26 $34.28 $34.28 $33.91 $33.94 $27.27 125,305
2016-02-25 $33.83 $34.14 $33.79 $34.14 $27.43 28,618
2016-02-24 $33.36 $33.78 $33.26 $33.78 $27.14 10,247
2016-02-23 $33.87 $33.87 $33.68 $33.75 $27.11 72,559
2016-02-22 $33.74 $33.89 $33.74 $33.81 $27.16 10,090
2016-02-19 $33.36 $33.47 $33.36 $33.42 $26.85 15,264
2016-02-18 $33.60 $33.64 $33.46 $33.53 $26.94 13,227
2016-02-17 $33.17 $33.54 $33.17 $33.45 $26.87 46,603
2016-02-16 $32.72 $33.05 $32.72 $32.95 $26.47 11,752
2016-02-12 $32.17 $32.42 $32.17 $32.42 $26.05 36,000
2016-02-11 $31.84 $31.98 $31.68 $31.94 $25.66 21,879
2016-02-10 $32.60 $32.61 $32.27 $32.27 $25.92 124,055
2016-02-09 $32.36 $32.49 $32.30 $32.43 $26.05 24,503
2016-02-08 $32.54 $32.63 $32.21 $32.63 $26.21 16,565
2016-02-05 $33.06 $33.06 $32.80 $32.80 $26.35 174,741
2016-02-04 $32.98 $33.25 $32.98 $33.19 $26.66 14,057
2016-02-03 $33.16 $33.28 $32.63 $33.19 $26.66 69,691
2016-02-02 $33.06 $33.06 $32.95 $32.95 $26.47 3,867
2016-02-01 $33.34 $33.60 $33.33 $33.60 $26.99 30,939
2016-01-29 $32.89 $33.45 $32.89 $33.45 $26.87 27,712
2016-01-28 $32.74 $32.75 $32.49 $32.66 $26.24 9,535
2016-01-27 $32.73 $32.95 $32.50 $32.50 $26.11 8,537
2016-01-26 $32.75 $32.90 $32.74 $32.90 $26.43 84,134
2016-01-25 $32.72 $32.77 $32.31 $32.36 $26.00 49,311
2016-01-22 $32.79 $32.79 $32.55 $32.76 $26.32 10,570
2016-01-21 $32.08 $32.43 $32.00 $32.24 $25.90 57,836
2016-01-20 $31.80 $32.20 $31.27 $31.93 $25.65 103,940
2016-01-19 $32.69 $32.73 $32.38 $32.52 $26.13 33,211
2016-01-15 $32.41 $32.52 $32.15 $32.45 $26.07 102,670
2016-01-14 $32.62 $33.10 $32.48 $33.01 $26.52 2,965
2016-01-13 $33.35 $33.35 $32.55 $32.55 $26.15 26,326
2016-01-12 $33.17 $33.29 $32.98 $33.29 $26.74 27,837
2016-01-11 $33.11 $33.11 $32.90 $33.09 $26.58 36,218
2016-01-08 $33.24 $33.31 $32.91 $32.91 $26.44 10,911
2016-01-07 $33.69 $33.73 $33.34 $33.40 $26.83 17,755
2016-01-06 $34.14 $34.21 $34.00 $34.09 $27.39 65,060
2016-01-05 $34.33 $34.48 $34.27 $34.39 $27.63 46,939
2016-01-04 $34.12 $34.29 $33.92 $34.29 $27.55 18,270
2015-12-31 $34.64 $34.87 $34.62 $34.62 $27.81 15,754
2015-12-30 $35.12 $35.12 $34.97 $34.97 $28.09 6,804
2015-12-29 $35.13 $35.20 $35.08 $35.19 $28.27 10,965
2015-12-28 $35.13 $35.20 $35.01 $35.18 $28.00 6,951
2015-12-24 $35.29 $35.35 $35.25 $35.25 $28.06 29,282
2015-12-23 $35.08 $35.29 $35.07 $35.29 $28.09 13,349
2015-12-22 $34.69 $34.91 $34.53 $34.87 $27.75 46,912
2015-12-21 $34.51 $34.56 $34.33 $34.52 $27.48 142,857
2015-12-18 $34.78 $34.78 $34.31 $34.31 $27.31 16,281
2015-12-17 $35.23 $35.23 $34.99 $35.01 $27.86 40,435
2015-12-16 $35.12 $35.36 $34.93 $35.36 $28.14 15,733
2015-12-15 $34.89 $35.00 $34.85 $34.85 $27.74 14,469
2015-12-14 $34.41 $34.51 $34.11 $34.46 $27.43 45,125
2015-12-11 $34.63 $34.64 $34.38 $34.46 $27.43 19,982
2015-12-10 $34.97 $35.19 $34.88 $34.95 $27.82 40,986
2015-12-09 $35.09 $35.40 $34.86 $34.96 $27.83 19,443
2015-12-08 $35.16 $35.33 $35.10 $35.20 $28.02 9,151
2015-12-07 $35.44 $35.44 $35.35 $35.41 $28.18 8,135
2015-12-04 $35.12 $35.71 $35.12 $35.71 $28.42 5,946
2015-12-03 $35.30 $35.41 $34.98 $34.98 $27.84 18,370
2015-12-02 $35.86 $35.86 $35.46 $35.46 $28.22 43,828
2015-12-01 $35.87 $35.93 $35.72 $35.85 $28.54 5,889
2015-11-30 $35.68 $35.74 $35.53 $35.58 $28.32 10,306
2015-11-27 $35.63 $35.74 $35.63 $35.72 $28.43 2,542
2015-11-25 $35.68 $35.74 $35.66 $35.70 $28.42 8,608
2015-11-24 $35.49 $35.70 $35.38 $35.70 $28.42 9,890
2015-11-23 $35.63 $35.68 $35.50 $35.59 $28.33 14,523
2015-11-20 $35.71 $35.72 $35.54 $35.54 $28.29 14,444
2015-11-19 $35.36 $35.51 $35.36 $35.44 $28.21 10,147
2015-11-18 $35.13 $35.21 $35.13 $35.21 $28.03 1,694
2015-11-17 $35.17 $35.27 $34.98 $35.01 $27.87 37,265
2015-11-16 $34.69 $35.05 $34.68 $35.05 $27.90 13,207
2015-11-13 $34.73 $34.74 $34.50 $34.52 $27.48 38,278
2015-11-12 $35.15 $35.20 $34.94 $34.95 $27.82 13,864
2015-11-11 $35.56 $35.56 $35.33 $35.35 $28.14 2,005
2015-11-10 $35.33 $35.46 $35.33 $35.46 $28.22 18,980
2015-11-09 $35.63 $35.63 $35.30 $35.51 $28.26 3,934
2015-11-06 $35.78 $35.78 $35.58 $35.73 $28.44 4,828
2015-11-05 $36.07 $36.07 $35.82 $35.93 $28.60 8,479
2015-11-04 $36.08 $36.10 $36.02 $36.05 $28.70 2,709
2015-11-03 $36.16 $36.37 $36.16 $36.29 $28.89 5,879
2015-11-02 $36.02 $36.23 $36.02 $36.21 $28.82 1,904
2015-10-30 $35.90 $36.06 $35.86 $35.86 $28.54 7,755
2015-10-29 $35.87 $35.93 $35.82 $35.92 $28.59 3,298
2015-10-28 $35.80 $35.92 $35.80 $35.84 $28.53 22,144
2015-10-27 $35.62 $35.70 $35.55 $35.61 $28.35 21,124
2015-10-26 $35.80 $35.83 $35.77 $35.82 $28.51 21,777
2015-10-23 $35.95 $35.95 $35.79 $35.86 $28.54 9,768
2015-10-22 $35.58 $35.85 $35.58 $35.83 $28.52 11,518
2015-10-21 $35.45 $35.50 $35.26 $35.26 $28.07 9,066
2015-10-20 $35.23 $35.39 $35.23 $35.33 $28.12 7,672
2015-10-19 $35.38 $35.38 $35.22 $35.38 $28.16 5,032
2015-10-16 $35.26 $35.38 $35.23 $35.38 $28.16 4,671
2015-10-15 $34.85 $35.18 $34.74 $35.15 $27.98 5,648
2015-10-14 $34.98 $34.99 $34.77 $34.81 $27.71 2,567
2015-10-13 $35.01 $35.20 $34.97 $34.98 $27.84 2,536
2015-10-12 $35.13 $35.13 $35.04 $35.12 $27.95 3,423
2015-10-09 $35.14 $35.14 $35.06 $35.10 $27.94 5,226
2015-10-08 $34.78 $35.10 $34.78 $35.08 $27.92 11,955
2015-10-07 $34.73 $34.74 $34.53 $34.74 $27.65 2,129
2015-10-06 $34.49 $34.51 $34.43 $34.46 $27.43 4,308
2015-10-05 $34.15 $34.48 $34.15 $34.47 $27.44 9,773
2015-10-02 $32.99 $33.69 $32.99 $33.69 $26.82 18,223
2015-10-01 $33.66 $33.66 $33.04 $33.35 $26.55 42,818
2015-09-30 $33.41 $33.41 $33.15 $33.39 $26.58 3,567
2015-09-29 $32.84 $33.05 $32.84 $32.93 $26.21 11,340
2015-09-28 $33.24 $33.24 $32.89 $32.92 $26.20 14,572
2015-09-25 $33.73 $33.88 $33.44 $33.58 $26.73 8,128
2015-09-24 $33.30 $33.60 $33.22 $33.57 $26.72 2,780
2015-09-23 $33.62 $33.66 $33.47 $33.60 $26.74 19,816
2015-09-22 $33.58 $33.62 $33.45 $33.60 $26.74 5,299
2015-09-21 $34.02 $34.10 $33.91 $33.99 $27.05 13,894
2015-09-18 $34.08 $34.08 $33.78 $33.83 $26.93 3,274
2015-09-17 $34.64 $35.04 $34.61 $34.64 $27.38 5,468
2015-09-16 $34.44 $34.61 $34.44 $34.61 $27.35 16,951
2015-09-15 $33.87 $34.32 $33.87 $34.23 $27.06 9,701
2015-09-14 $33.84 $33.84 $33.79 $33.79 $26.71 14,290
2015-09-11 $33.56 $33.87 $33.56 $33.87 $26.77 8,797
2015-09-10 $33.76 $33.95 $33.70 $33.76 $26.68 6,494
2015-09-09 $34.29 $34.29 $33.70 $33.70 $26.64 3,494
2015-09-08 $33.76 $34.06 $33.75 $34.06 $26.92 5,783
2015-09-04 $33.42 $33.42 $33.16 $33.16 $26.21 1,215
2015-09-03 $33.77 $33.95 $33.77 $33.80 $26.72 5,522
2015-09-02 $33.70 $33.70 $33.36 $33.64 $26.59 11,084

FlexShares Quality Dividend Defensive Index Fund (QDEF) News Headlines

Recent FlexShares Quality Dividend Defensive Index Fund (QDEF) News
Similar Companies to FlexShares Quality Dividend Defensive Index Fund (QDEF) 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.