FlexShares Quality Dividend Index Fund (QDF) Exchange: NYSE ARCA

Data as of May 2, 2025

$68.50 ($0.14) 0.20%

FlexShares Quality Dividend Index Fund - Daily Information
Click for more stock information on FlexShares Quality Dividend Index Fund.
Daily Information Data
Date May 2, 2025
Open $68.12
Previous Close $68.50
High $68.67
Low $67.95
Adjusted Open $68.12
Previous Adjusted Close $68.50
Adjusted High $68.67
Adjusted Low $67.95

About FlexShares Quality Dividend Index Fund (QDF)

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 similar to that of 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 overall beta that is similar to 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 133 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 Index Fund (QDF)

Date Open High Low Close Adj.Close Volume
2025-04-01 $68.12 $68.67 $67.95 $68.50 $68.50 57,178
2025-03-31 $67.30 $68.63 $67.17 $68.36 $68.36 54,923
2025-03-28 $68.72 $68.74 $67.66 $67.73 $67.73 22,960
2025-03-27 $68.97 $69.19 $68.79 $68.94 $68.94 45,528
2025-03-26 $69.49 $69.58 $68.91 $69.07 $69.07 21,819
2025-03-25 $69.52 $69.59 $69.22 $69.38 $69.38 18,581
2025-03-24 $69.38 $69.54 $69.21 $69.52 $69.52 19,633
2025-03-21 $68.05 $68.53 $67.96 $68.52 $68.52 24,851
2025-03-20 $68.75 $69.31 $68.68 $68.81 $68.81 29,142
2025-03-19 $68.67 $69.41 $68.56 $69.07 $69.07 30,097
2025-03-18 $68.95 $68.95 $68.39 $68.54 $68.54 49,949
2025-03-17 $68.42 $69.38 $68.42 $69.14 $69.14 17,710
2025-03-14 $67.67 $68.54 $67.67 $68.54 $68.54 45,484
2025-03-13 $68.07 $68.16 $67.13 $67.19 $67.19 55,672
2025-03-12 $68.74 $68.79 $67.81 $68.10 $68.10 20,379
2025-03-11 $69.04 $69.04 $67.83 $68.21 $68.21 44,017
2025-03-10 $69.75 $69.88 $68.66 $69.18 $69.18 78,745
2025-03-07 $69.69 $70.73 $69.56 $70.58 $70.58 118,742
2025-03-06 $69.82 $70.40 $69.49 $69.84 $69.84 42,654
2025-03-05 $70.05 $70.64 $69.53 $70.63 $70.63 24,918
2025-03-04 $70.62 $71.00 $69.80 $70.01 $70.01 32,841
2025-03-03 $72.00 $72.00 $70.53 $70.86 $70.86 43,503
2025-02-28 $70.88 $71.82 $70.79 $71.82 $71.82 24,639
2025-02-27 $71.95 $72.13 $70.93 $70.93 $70.93 15,603
2025-02-26 $72.25 $72.51 $71.66 $71.80 $71.80 28,680
2025-02-25 $72.02 $72.26 $71.57 $71.92 $71.92 23,491
2025-02-24 $72.24 $72.55 $72.07 $72.07 $72.07 21,274
2025-02-21 $73.39 $73.39 $72.23 $72.24 $72.24 26,338
2025-02-20 $73.35 $73.35 $72.96 $73.30 $73.30 26,530
2025-02-19 $72.96 $73.42 $72.91 $73.37 $73.37 35,164
2025-02-18 $72.92 $73.14 $72.89 $73.13 $73.13 24,044
2025-02-14 $72.91 $73.04 $72.84 $72.84 $72.84 15,731
2025-02-13 $72.31 $72.85 $72.21 $72.85 $72.85 42,421
2025-02-12 $71.93 $72.16 $71.80 $72.12 $72.12 21,321
2025-02-11 $71.78 $72.38 $71.78 $72.34 $72.34 22,421
2025-02-10 $72.12 $72.21 $71.95 $72.08 $72.08 29,154
2025-02-07 $72.52 $72.60 $71.81 $71.88 $71.88 32,413
2025-02-06 $72.44 $72.53 $72.16 $72.40 $72.40 46,612
2025-02-05 $71.89 $72.37 $71.77 $72.37 $72.37 33,728
2025-02-04 $71.49 $71.99 $71.38 $71.93 $71.93 43,096
2025-02-03 $70.83 $71.80 $70.83 $71.53 $71.53 33,771
2025-01-31 $72.90 $72.99 $71.97 $72.09 $72.09 39,697
2025-01-30 $72.34 $72.59 $72.06 $72.46 $72.46 51,052
2025-01-29 $72.12 $72.16 $71.71 $72.00 $72.00 31,039
2025-01-28 $71.86 $72.28 $71.79 $72.21 $72.21 25,774
2025-01-27 $71.05 $71.86 $71.05 $71.82 $71.82 48,364
2025-01-24 $72.51 $72.55 $72.21 $72.27 $72.27 28,563
2025-01-23 $71.88 $72.44 $71.88 $72.40 $72.40 32,921
2025-01-22 $72.14 $72.24 $72.02 $72.02 $72.02 15,068
2025-01-21 $71.70 $72.00 $71.70 $72.00 $72.00 21,574
2025-01-17 $71.68 $71.68 $71.34 $71.52 $71.52 46,808
2025-01-16 $71.06 $71.14 $70.85 $70.90 $70.90 23,817
2025-01-15 $70.85 $71.06 $70.69 $70.94 $70.94 20,969
2025-01-14 $70.01 $70.06 $69.41 $69.82 $69.82 33,737
2025-01-13 $68.97 $69.67 $68.92 $69.66 $69.66 63,625
2025-01-10 $70.22 $70.22 $69.45 $69.59 $69.59 18,151
2025-01-08 $70.82 $70.82 $70.34 $70.78 $70.78 19,108
2025-01-07 $71.67 $71.70 $70.65 $70.79 $70.79 25,428
2025-01-06 $71.61 $71.98 $71.27 $71.44 $71.44 24,823
2025-01-03 $70.76 $71.14 $70.60 $71.14 $71.14 25,111
2025-01-02 $70.82 $70.93 $70.03 $70.35 $70.35 31,873
2024-12-31 $70.88 $70.88 $70.33 $70.55 $70.55 24,274
2024-12-30 $70.68 $70.90 $70.17 $70.62 $70.62 32,857
2024-12-27 $71.68 $71.68 $70.91 $71.30 $71.30 30,566
2024-12-26 $71.69 $72.05 $71.69 $71.95 $71.95 14,444
2024-12-24 $71.48 $71.89 $71.41 $71.86 $71.86 29,002
2024-12-23 $70.60 $71.36 $70.58 $71.36 $71.36 25,845
2024-12-20 $69.76 $71.42 $69.63 $70.98 $70.98 36,115
2024-12-19 $71.39 $71.39 $70.52 $70.52 $70.04 23,513
2024-12-18 $72.76 $73.03 $70.64 $70.64 $70.16 36,912
2024-12-17 $72.75 $72.97 $72.64 $72.78 $72.29 20,356
2024-12-16 $73.05 $73.29 $73.05 $73.10 $72.61 36,939
2024-12-13 $73.25 $73.29 $72.86 $73.00 $72.51 16,838
2024-12-12 $73.18 $73.42 $73.15 $73.22 $72.73 28,795
2024-12-11 $73.44 $73.61 $73.39 $73.39 $72.89 16,793
2024-12-10 $73.35 $73.35 $73.03 $73.05 $72.56 25,954
2024-12-09 $73.68 $73.68 $73.31 $73.32 $73.32 45,953
2024-12-06 $73.84 $73.85 $73.56 $73.58 $73.58 40,935
2024-12-05 $73.76 $73.83 $73.62 $73.67 $73.67 42,935
2024-12-04 $73.67 $73.81 $73.53 $73.80 $73.80 21,120
2024-12-03 $73.74 $73.78 $73.57 $73.60 $73.60 29,498
2024-12-02 $73.68 $73.89 $73.56 $73.87 $73.87 228,428
2024-11-29 $73.52 $73.80 $73.46 $73.68 $73.68 6,582
2024-11-27 $73.55 $73.59 $73.22 $73.27 $73.27 31,054
2024-11-26 $73.33 $73.48 $73.11 $73.39 $73.39 32,323
2024-11-25 $73.12 $73.42 $72.99 $73.22 $73.22 24,363
2024-11-22 $72.75 $72.81 $72.57 $72.76 $72.76 26,593
2024-11-21 $71.97 $72.57 $71.62 $72.39 $72.39 63,707
2024-11-20 $71.82 $71.82 $71.25 $71.80 $71.80 25,858
2024-11-19 $71.22 $71.81 $71.22 $71.77 $71.77 25,346
2024-11-18 $71.43 $71.77 $71.40 $71.66 $71.66 15,140
2024-11-15 $71.89 $71.89 $71.28 $71.42 $71.42 24,508
2024-11-14 $72.43 $72.44 $72.06 $72.17 $72.17 40,494
2024-11-13 $72.37 $72.51 $72.25 $72.33 $72.33 85,514
2024-11-12 $72.71 $72.71 $72.17 $72.31 $72.31 23,716
2024-11-11 $72.83 $72.88 $72.61 $72.67 $72.67 15,729
2024-11-08 $72.88 $73.12 $72.88 $73.04 $73.04 16,268
2024-11-07 $72.74 $72.98 $72.73 $72.94 $72.94 26,359
2024-11-06 $72.43 $72.50 $72.01 $72.36 $72.36 15,732
2024-11-05 $70.47 $71.19 $70.47 $71.17 $71.17 18,292
2024-11-04 $70.54 $70.68 $70.27 $70.40 $70.40 17,744
2024-11-01 $70.65 $70.92 $70.47 $70.47 $70.47 35,153
2024-10-31 $71.24 $71.24 $70.51 $70.51 $70.51 30,297
2024-10-30 $71.68 $72.02 $71.63 $71.63 $71.63 17,710
2024-10-29 $71.64 $71.89 $71.62 $71.75 $71.75 17,426
2024-10-28 $71.77 $71.89 $71.74 $71.76 $71.76 33,847
2024-10-25 $71.91 $71.96 $71.36 $71.37 $71.37 14,932
2024-10-24 $71.68 $71.68 $71.37 $71.56 $71.56 16,104
2024-10-23 $71.98 $72.02 $71.15 $71.57 $71.57 34,491
2024-10-22 $71.88 $72.37 $71.88 $72.24 $72.24 12,759
2024-10-21 $72.42 $72.51 $71.90 $72.16 $72.16 20,880
2024-10-18 $72.53 $72.64 $72.51 $72.61 $72.61 14,145
2024-10-17 $72.62 $72.72 $72.40 $72.40 $72.40 15,812
2024-10-16 $72.27 $72.55 $72.17 $72.49 $72.49 11,106
2024-10-15 $72.88 $72.92 $72.10 $72.16 $72.16 20,429
2024-10-14 $72.29 $72.63 $72.29 $72.58 $72.58 17,313
2024-10-11 $71.53 $71.97 $71.53 $71.86 $71.86 15,097
2024-10-10 $71.30 $71.46 $71.23 $71.37 $71.37 44,406
2024-10-09 $71.25 $71.66 $71.25 $71.58 $71.58 15,778
2024-10-08 $70.94 $71.23 $70.81 $71.20 $71.20 9,993
2024-10-07 $71.07 $71.13 $70.59 $70.74 $70.74 13,430
2024-10-04 $71.35 $71.35 $70.83 $71.33 $71.33 13,210
2024-10-03 $70.79 $71.04 $70.66 $70.93 $70.93 27,444
2024-10-02 $70.78 $71.12 $70.71 $71.01 $71.01 20,377
2024-10-01 $71.55 $71.55 $70.77 $71.03 $71.03 27,523
2024-09-30 $71.32 $71.72 $71.03 $71.71 $71.71 34,102
2024-09-27 $71.58 $71.71 $71.28 $71.36 $71.36 45,082
2024-09-26 $71.54 $71.64 $71.13 $71.37 $71.37 80,987
2024-09-25 $71.09 $71.16 $70.79 $70.90 $70.90 59,401
2024-09-24 $71.04 $71.16 $70.92 $71.16 $71.16 24,090
2024-09-23 $70.92 $70.92 $70.73 $70.90 $70.90 24,636
2024-09-20 $70.82 $70.82 $70.48 $70.71 $70.71 25,686
2024-09-19 $71.19 $71.37 $71.09 $71.22 $71.22 20,023
2024-09-18 $70.37 $70.75 $70.17 $70.17 $70.17 14,264
2024-09-17 $70.48 $70.67 $70.07 $70.33 $70.33 16,593
2024-09-16 $70.00 $70.32 $69.93 $70.32 $70.32 24,030
2024-09-13 $70.11 $70.22 $70.03 $70.17 $70.17 52,150
2024-09-12 $69.14 $69.60 $68.89 $69.59 $69.59 22,059
2024-09-11 $68.23 $69.18 $67.55 $69.10 $69.10 18,573
2024-09-10 $68.50 $68.67 $68.06 $68.66 $68.66 29,822
2024-09-09 $68.27 $68.57 $68.08 $68.44 $68.44 43,265
2024-09-06 $68.81 $69.07 $67.74 $67.88 $67.88 34,293
2024-09-05 $69.09 $69.34 $68.63 $68.82 $68.82 133,505
2024-09-04 $69.00 $69.31 $68.92 $69.11 $69.11 56,392
2024-09-03 $70.11 $70.11 $69.01 $69.28 $69.28 20,376
2024-08-30 $70.44 $70.65 $69.94 $70.61 $70.61 55,054
2024-08-29 $70.29 $70.58 $69.98 $69.98 $69.98 21,068
2024-08-28 $70.26 $70.31 $69.77 $70.06 $70.06 153,470
2024-08-27 $70.03 $70.37 $70.03 $70.33 $70.33 32,195
2024-08-26 $70.37 $70.42 $70.09 $70.18 $70.18 22,762
2024-08-23 $69.72 $70.30 $69.72 $70.30 $70.30 28,838
2024-08-22 $69.86 $69.86 $69.37 $69.40 $69.40 17,351
2024-08-21 $69.70 $69.96 $69.60 $69.96 $69.96 23,068
2024-08-20 $69.70 $69.75 $69.43 $69.54 $69.54 20,477
2024-08-19 $69.23 $69.73 $69.23 $69.73 $69.73 31,794
2024-08-16 $68.84 $69.31 $68.84 $69.24 $69.24 40,157
2024-08-15 $68.77 $69.11 $68.68 $69.04 $69.04 22,109
2024-08-14 $67.98 $68.22 $67.84 $68.09 $68.09 100,329
2024-08-13 $67.14 $67.91 $67.14 $67.90 $67.90 15,550
2024-08-12 $66.98 $67.10 $66.65 $66.77 $66.77 64,528
2024-08-09 $66.60 $67.09 $66.49 $66.90 $66.90 23,265
2024-08-08 $66.03 $66.76 $65.98 $66.73 $66.73 26,161
2024-08-07 $66.59 $67.05 $65.51 $65.59 $65.59 39,349
2024-08-06 $65.54 $66.63 $65.43 $65.90 $65.90 72,514
2024-08-05 $64.62 $65.90 $64.62 $65.37 $65.37 299,844
2024-08-02 $67.44 $67.65 $66.76 $67.24 $67.24 71,006
2024-08-01 $69.08 $69.39 $67.69 $68.03 $68.03 73,398
2024-07-31 $68.75 $69.15 $68.50 $68.78 $68.78 20,754
2024-07-30 $68.29 $68.41 $67.81 $68.07 $68.07 21,598
2024-07-29 $68.30 $68.48 $68.04 $68.14 $68.14 98,990
2024-07-26 $67.74 $68.46 $67.74 $68.18 $68.18 43,525
2024-07-25 $67.24 $68.26 $67.18 $67.26 $67.26 31,750
2024-07-24 $68.01 $68.08 $67.22 $67.24 $67.24 86,325
2024-07-23 $68.52 $68.77 $68.49 $68.54 $68.54 16,509
2024-07-22 $68.39 $68.67 $68.14 $68.66 $68.66 34,196
2024-07-19 $68.28 $68.45 $67.77 $67.91 $67.91 12,280
2024-07-18 $68.94 $69.19 $68.21 $68.29 $68.29 22,941
2024-07-17 $68.71 $69.14 $68.71 $68.88 $68.88 36,553
2024-07-16 $68.89 $69.44 $68.89 $69.36 $69.36 36,396
2024-07-15 $68.75 $69.05 $68.56 $68.72 $68.72 18,679
2024-07-12 $68.17 $68.86 $68.17 $68.46 $68.46 11,090
2024-07-11 $68.20 $68.33 $67.86 $67.88 $67.88 90,346
2024-07-10 $67.48 $68.06 $67.47 $68.04 $68.04 24,041
2024-07-09 $67.38 $67.44 $67.29 $67.36 $67.36 27,794
2024-07-08 $67.43 $67.43 $67.29 $67.36 $67.36 9,922
2024-07-05 $66.95 $67.28 $66.95 $67.23 $67.23 14,795
2024-07-03 $66.83 $67.04 $66.80 $66.98 $66.98 39,118
2024-07-02 $66.30 $66.80 $66.30 $66.80 $66.80 38,134
2024-07-01 $66.66 $66.66 $66.37 $66.56 $66.56 23,795
2024-06-28 $66.84 $67.13 $66.51 $66.51 $66.51 20,749
2024-06-27 $66.86 $66.91 $66.50 $66.72 $66.72 153,080
2024-06-26 $66.57 $66.82 $66.56 $66.74 $66.74 19,460
2024-06-25 $66.80 $66.81 $66.62 $66.75 $66.75 22,147
2024-06-24 $67.05 $67.22 $66.77 $66.77 $66.77 20,244
2024-06-21 $66.90 $66.97 $66.83 $66.83 $66.83 15,100
2024-06-20 $67.63 $67.63 $67.20 $67.24 $66.90 34,254
2024-06-18 $67.19 $67.45 $67.19 $67.45 $67.11 21,984
2024-06-17 $66.54 $67.30 $66.50 $67.17 $66.83 33,510
2024-06-14 $66.57 $66.67 $66.41 $66.67 $66.33 33,113
2024-06-13 $66.74 $66.85 $66.51 $66.76 $66.42 38,083
2024-06-12 $66.69 $67.00 $66.51 $66.56 $66.22 30,787
2024-06-11 $65.50 $66.02 $65.46 $66.00 $65.66 41,156
2024-06-10 $65.56 $65.83 $65.52 $65.82 $65.48 36,304
2024-06-07 $65.49 $65.90 $65.48 $65.68 $65.35 22,518
2024-06-06 $65.81 $65.88 $65.62 $65.72 $65.39 50,864
2024-06-05 $65.51 $65.84 $65.29 $65.82 $65.48 34,483
2024-06-04 $65.07 $65.36 $64.89 $65.27 $64.94 27,080
2024-06-03 $65.38 $65.41 $64.75 $65.20 $64.87 59,217
2024-05-31 $64.71 $65.20 $64.22 $65.17 $64.84 90,866
2024-05-30 $64.56 $64.70 $64.45 $64.49 $64.16 17,559
2024-05-29 $64.47 $64.63 $64.45 $64.48 $64.15 21,716
2024-05-28 $65.40 $65.40 $64.75 $64.99 $64.66 23,795
2024-05-24 $65.13 $65.26 $64.94 $65.17 $64.84 15,211
2024-05-23 $65.81 $65.81 $64.86 $64.96 $64.63 23,140
2024-05-22 $65.69 $65.73 $65.28 $65.46 $65.13 35,206
2024-05-21 $65.72 $65.76 $65.61 $65.75 $65.42 22,965
2024-05-20 $65.71 $65.96 $65.71 $65.80 $65.47 17,355
2024-05-17 $65.76 $65.76 $65.56 $65.71 $65.71 17,286
2024-05-16 $65.95 $66.02 $65.79 $65.82 $65.82 27,497
2024-05-15 $65.55 $66.02 $65.55 $65.96 $65.96 28,311
2024-05-14 $65.09 $65.23 $64.86 $65.16 $65.16 25,414
2024-05-13 $65.07 $65.07 $64.85 $64.90 $64.90 12,952
2024-05-10 $64.82 $64.87 $64.60 $64.69 $64.69 116,311
2024-05-09 $64.25 $64.61 $64.25 $64.61 $64.61 37,230
2024-05-08 $64.04 $64.24 $64.04 $64.23 $64.23 16,675
2024-05-07 $64.37 $64.46 $64.23 $64.27 $64.27 24,636
2024-05-06 $63.94 $64.16 $63.92 $64.15 $64.15 30,216
2024-05-03 $63.71 $63.75 $63.39 $63.66 $63.66 42,529
2024-05-02 $62.72 $62.75 $62.25 $62.65 $62.65 43,620
2024-05-01 $62.35 $63.16 $62.23 $62.23 $62.23 38,315
2024-04-30 $63.22 $63.37 $62.51 $62.51 $62.51 32,887
2024-04-29 $63.41 $63.56 $63.18 $63.43 $63.43 20,612
2024-04-26 $63.08 $63.39 $63.08 $63.18 $63.18 23,794
2024-04-25 $62.71 $63.01 $62.42 $62.94 $62.94 23,229
2024-04-24 $63.26 $63.37 $63.10 $63.32 $63.32 19,195
2024-04-23 $62.83 $63.37 $62.82 $63.22 $63.22 17,691
2024-04-22 $62.42 $62.99 $62.29 $62.71 $62.71 13,305
2024-04-19 $62.43 $62.43 $62.06 $62.12 $62.12 18,258
2024-04-18 $62.62 $62.86 $62.29 $62.32 $62.32 18,422
2024-04-17 $62.97 $63.02 $62.29 $62.35 $62.35 39,318
2024-04-16 $62.71 $62.96 $62.61 $62.73 $62.73 29,399
2024-04-15 $64.18 $64.21 $62.86 $63.00 $63.00 27,949
2024-04-12 $64.13 $64.17 $63.54 $63.65 $63.65 22,046
2024-04-11 $64.30 $64.71 $63.99 $64.56 $64.56 41,964
2024-04-10 $64.39 $64.54 $63.94 $64.16 $64.16 40,792
2024-04-09 $65.22 $65.23 $64.57 $65.12 $65.12 24,731
2024-04-08 $64.93 $65.11 $64.93 $65.00 $65.00 36,633
2024-04-05 $64.39 $64.99 $64.39 $64.80 $64.80 23,920
2024-04-04 $65.56 $65.63 $64.31 $64.32 $64.32 29,368
2024-04-03 $64.98 $65.28 $64.89 $65.01 $65.01 44,207
2024-04-02 $64.96 $65.13 $64.87 $65.09 $65.09 59,158
2024-04-01 $66.01 $66.01 $65.48 $65.55 $65.55 28,005
2024-03-28 $65.79 $66.10 $65.79 $65.91 $65.91 45,145
2024-03-27 $65.41 $65.80 $65.38 $65.79 $65.79 41,777
2024-03-26 $65.50 $65.50 $65.01 $65.08 $65.08 76,031
2024-03-25 $65.45 $65.52 $65.28 $65.28 $65.28 52,885
2024-03-22 $65.85 $65.90 $65.56 $65.56 $65.56 31,047
2024-03-21 $65.93 $66.15 $65.85 $65.85 $65.85 93,908
2024-03-20 $64.89 $65.61 $64.80 $65.60 $65.60 34,137
2024-03-19 $64.43 $64.90 $64.37 $64.89 $64.89 32,960
2024-03-18 $64.74 $64.81 $64.43 $64.48 $64.48 23,017
2024-03-15 $64.41 $64.61 $64.27 $64.40 $64.40 53,643
2024-03-14 $65.34 $65.34 $64.64 $64.92 $64.73 68,022
2024-03-13 $65.29 $65.48 $65.10 $65.25 $65.05 47,127
2024-03-12 $65.22 $65.34 $64.96 $65.25 $65.05 42,081
2024-03-11 $64.65 $64.82 $64.48 $64.78 $64.59 31,279
2024-03-08 $65.25 $65.45 $64.77 $64.83 $64.64 57,826
2024-03-07 $64.95 $65.25 $64.95 $65.18 $64.98 22,971
2024-03-06 $64.63 $64.88 $64.44 $64.56 $64.37 20,653
2024-03-05 $64.51 $64.65 $64.04 $64.27 $64.08 36,799
2024-03-04 $64.86 $65.05 $64.82 $64.84 $64.84 70,279
2024-03-01 $64.41 $64.93 $64.36 $64.88 $64.88 92,181
2024-02-29 $64.36 $64.57 $64.15 $64.35 $64.35 163,474
2024-02-28 $63.96 $64.28 $63.96 $64.14 $64.14 32,752
2024-02-27 $64.06 $64.21 $63.99 $64.21 $64.21 26,867
2024-02-26 $64.29 $64.29 $63.96 $63.99 $63.99 54,836
2024-02-23 $64.29 $64.40 $64.19 $64.19 $64.19 113,036
2024-02-22 $63.68 $64.26 $63.61 $64.10 $64.10 109,016
2024-02-21 $62.82 $63.14 $62.72 $63.09 $63.09 25,647
2024-02-20 $62.90 $62.96 $62.78 $62.90 $62.90 56,515
2024-02-16 $63.46 $63.67 $63.17 $63.20 $63.20 74,050
2024-02-15 $63.24 $63.58 $63.24 $63.57 $63.57 28,415
2024-02-14 $62.88 $63.08 $62.57 $63.04 $63.04 49,082
2024-02-13 $62.61 $62.71 $62.10 $62.49 $62.49 31,610
2024-02-12 $63.32 $63.79 $63.32 $63.53 $63.53 39,458
2024-02-09 $63.00 $63.34 $62.98 $63.33 $63.33 88,660
2024-02-08 $62.93 $63.03 $62.82 $63.03 $63.03 24,935
2024-02-07 $62.88 $62.97 $62.77 $62.95 $62.95 26,485
2024-02-06 $62.50 $62.70 $62.46 $62.70 $62.70 32,037
2024-02-05 $62.53 $62.59 $62.17 $62.45 $62.45 36,973
2024-02-02 $62.24 $62.88 $62.23 $62.68 $62.68 41,151
2024-02-01 $62.16 $62.66 $61.89 $62.63 $62.63 89,678
2024-01-31 $62.93 $62.93 $62.06 $62.06 $62.06 126,800
2024-01-30 $63.00 $63.09 $62.88 $62.98 $62.98 52,992
2024-01-29 $62.74 $63.11 $62.65 $63.09 $63.09 52,169
2024-01-26 $62.95 $62.95 $62.67 $62.78 $62.78 30,672
2024-01-25 $62.92 $63.03 $62.61 $62.81 $62.81 81,557
2024-01-24 $62.92 $62.96 $62.43 $62.45 $62.45 61,692
2024-01-23 $62.72 $62.74 $62.47 $62.68 $62.68 61,980
2024-01-22 $62.38 $62.69 $62.38 $62.60 $62.60 61,404
2024-01-19 $61.63 $62.34 $61.59 $62.31 $62.31 38,438
2024-01-18 $61.17 $61.51 $60.96 $61.43 $61.43 61,959
2024-01-17 $60.85 $60.94 $60.61 $60.85 $60.85 16,374
2024-01-16 $61.08 $61.45 $61.06 $61.23 $61.23 26,947
2024-01-12 $61.67 $61.67 $61.36 $61.55 $61.55 58,543
2024-01-11 $61.52 $61.52 $60.93 $61.40 $61.40 55,162
2024-01-10 $61.20 $61.52 $61.19 $61.43 $61.43 28,233
2024-01-09 $61.07 $61.23 $60.96 $61.18 $61.18 39,366
2024-01-08 $60.67 $61.42 $60.67 $61.42 $61.42 32,857
2024-01-05 $60.42 $60.91 $60.42 $60.64 $60.64 41,489
2024-01-04 $60.54 $60.86 $60.45 $60.46 $60.46 53,669
2024-01-03 $60.98 $61.00 $60.57 $60.66 $60.66 87,840
2024-01-02 $61.03 $61.49 $61.03 $61.32 $61.32 64,536
2023-12-29 $61.73 $61.73 $61.33 $61.53 $61.53 45,559
2023-12-28 $61.64 $61.76 $61.62 $61.69 $61.69 51,384
2023-12-27 $61.57 $61.73 $61.48 $61.64 $61.64 43,246
2023-12-26 $61.34 $61.74 $61.34 $61.59 $61.59 31,994
2023-12-22 $61.31 $61.55 $61.17 $61.38 $61.38 89,360
2023-12-21 $61.22 $61.28 $60.89 $61.25 $61.25 22,796
2023-12-20 $61.52 $61.74 $60.74 $60.76 $60.76 39,313
2023-12-19 $61.45 $61.71 $61.45 $61.71 $61.71 65,959
2023-12-18 $61.30 $61.42 $61.22 $61.30 $61.30 35,034
2023-12-15 $61.40 $61.47 $61.13 $61.23 $61.23 25,424
2023-12-14 $61.81 $62.15 $61.66 $61.93 $61.48 49,812
2023-12-13 $60.35 $61.35 $60.27 $61.32 $60.87 56,626
2023-12-12 $60.06 $60.31 $59.87 $60.23 $59.79 29,996
2023-12-11 $59.62 $60.07 $59.62 $60.05 $59.61 74,693
2023-12-08 $59.39 $59.75 $59.34 $59.68 $59.24 64,176
2023-12-07 $59.23 $59.44 $59.16 $59.42 $58.99 94,505
2023-12-06 $59.40 $59.52 $59.04 $59.08 $58.65 47,461
2023-12-05 $59.23 $59.37 $59.13 $59.28 $58.85 34,234
2023-12-04 $59.01 $59.46 $59.01 $59.46 $59.03 75,674
2023-12-01 $58.71 $59.48 $58.71 $59.46 $59.03 38,339
2023-11-30 $58.60 $58.77 $58.35 $58.74 $58.31 59,008
2023-11-29 $58.71 $58.90 $58.44 $58.50 $58.07 33,165
2023-11-28 $58.29 $58.62 $58.29 $58.45 $58.02 54,214
2023-11-27 $58.44 $58.49 $58.30 $58.42 $57.99 41,469
2023-11-24 $58.51 $58.59 $58.47 $58.59 $58.16 12,735
2023-11-22 $58.50 $58.60 $58.34 $58.50 $58.07 59,851
2023-11-21 $58.25 $58.29 $58.15 $58.20 $57.77 84,850
2023-11-20 $58.18 $58.62 $58.18 $58.55 $58.12 33,132
2023-11-17 $58.15 $58.28 $58.08 $58.20 $58.20 22,308
2023-11-16 $58.04 $58.16 $57.79 $58.06 $58.06 33,491
2023-11-15 $58.03 $58.43 $58.03 $58.24 $58.24 47,860
2023-11-14 $57.38 $58.11 $57.38 $57.95 $57.95 94,707
2023-11-13 $56.68 $56.72 $56.49 $56.56 $56.56 29,231
2023-11-10 $56.23 $56.85 $56.19 $56.84 $56.84 33,931
2023-11-09 $56.55 $56.61 $56.02 $56.09 $56.09 25,060
2023-11-08 $56.55 $56.68 $56.38 $56.59 $56.59 34,920
2023-11-07 $56.35 $56.58 $56.27 $56.51 $56.51 36,380
2023-11-06 $56.51 $56.51 $56.23 $56.47 $56.47 22,015
2023-11-03 $56.21 $56.71 $56.21 $56.53 $56.53 29,316
2023-11-02 $55.10 $55.97 $55.10 $55.94 $55.94 62,101
2023-11-01 $54.38 $54.76 $54.25 $54.66 $54.66 42,932
2023-10-31 $54.17 $54.44 $54.01 $54.39 $54.39 18,607
2023-10-30 $53.83 $54.20 $53.69 $54.12 $54.12 58,206
2023-10-27 $53.84 $53.98 $53.35 $53.52 $53.52 114,054
2023-10-26 $54.48 $54.54 $53.94 $54.03 $54.03 49,446
2023-10-25 $54.97 $55.07 $54.55 $54.58 $54.58 35,230
2023-10-24 $55.00 $55.25 $54.87 $55.20 $55.20 35,735
2023-10-23 $54.75 $55.28 $54.63 $54.83 $54.83 29,004
2023-10-20 $55.60 $55.60 $55.05 $55.06 $55.06 30,423
2023-10-19 $56.38 $56.48 $55.59 $55.68 $55.68 69,691
2023-10-18 $56.71 $56.79 $56.19 $56.32 $56.32 59,015
2023-10-17 $56.42 $57.14 $56.42 $56.95 $56.95 51,672
2023-10-16 $56.45 $56.96 $56.45 $56.84 $56.84 44,098
2023-10-13 $56.65 $56.73 $56.02 $56.22 $56.22 61,173
2023-10-12 $56.69 $56.82 $56.12 $56.48 $56.48 31,726
2023-10-11 $56.64 $56.76 $56.37 $56.73 $56.73 55,665
2023-10-10 $56.33 $56.82 $56.33 $56.49 $56.49 14,774
2023-10-09 $55.57 $56.31 $55.57 $56.24 $56.24 29,657
2023-10-06 $54.86 $56.05 $54.83 $55.77 $55.77 34,049
2023-10-05 $55.10 $55.28 $54.81 $55.19 $55.19 23,536
2023-10-04 $54.85 $55.18 $54.61 $55.14 $55.14 26,435
2023-10-03 $55.20 $55.30 $54.61 $54.84 $54.84 32,155
2023-10-02 $55.65 $55.78 $55.22 $55.53 $55.53 40,579
2023-09-29 $56.18 $56.19 $55.60 $55.78 $55.78 28,524
2023-09-28 $55.36 $55.93 $55.36 $55.78 $55.78 40,450
2023-09-27 $55.61 $55.72 $55.07 $55.46 $55.46 47,723
2023-09-26 $55.95 $55.95 $55.36 $55.46 $55.46 28,924
2023-09-25 $55.83 $56.24 $55.83 $56.22 $56.22 18,106
2023-09-22 $56.16 $56.38 $55.99 $56.04 $56.04 26,708
2023-09-21 $56.53 $56.53 $56.09 $56.14 $56.14 125,656
2023-09-20 $57.56 $57.64 $56.87 $56.87 $56.87 34,404
2023-09-19 $57.35 $57.43 $57.07 $57.37 $57.37 44,410
2023-09-18 $57.37 $57.58 $57.31 $57.45 $57.45 39,452
2023-09-15 $57.93 $57.93 $57.34 $57.35 $57.35 25,817
2023-09-14 $58.03 $58.34 $58.01 $58.34 $58.05 14,307
2023-09-13 $57.87 $57.90 $57.59 $57.67 $57.38 24,443
2023-09-12 $57.92 $58.08 $57.71 $57.79 $57.50 33,726
2023-09-11 $58.11 $58.14 $57.90 $58.02 $57.73 35,685
2023-09-08 $57.79 $58.02 $57.79 $57.85 $57.56 26,326
2023-09-07 $57.64 $57.81 $57.55 $57.77 $57.48 58,337
2023-09-06 $58.42 $58.48 $57.83 $58.07 $57.78 14,584
2023-09-05 $58.75 $58.92 $58.56 $58.57 $58.28 35,190
2023-09-01 $59.28 $59.36 $59.02 $59.17 $59.17 41,905
2023-08-31 $59.16 $59.27 $59.02 $59.03 $59.03 38,862
2023-08-30 $58.97 $59.16 $58.89 $59.11 $59.11 21,121
2023-08-29 $58.07 $58.89 $58.07 $58.88 $58.88 29,659
2023-08-28 $57.96 $58.16 $57.89 $58.08 $58.08 39,800
2023-08-25 $57.63 $57.89 $57.41 $57.74 $57.74 50,109
2023-08-24 $58.21 $58.32 $57.44 $57.48 $57.48 68,351
2023-08-23 $57.62 $58.10 $57.60 $58.07 $58.07 26,124
2023-08-22 $57.89 $57.89 $57.37 $57.47 $57.47 40,256
2023-08-21 $57.50 $57.71 $57.21 $57.62 $57.62 46,650
2023-08-18 $56.96 $57.47 $56.96 $57.39 $57.39 45,491
2023-08-17 $57.92 $57.92 $57.28 $57.28 $57.28 66,271
2023-08-16 $57.98 $58.22 $57.65 $57.65 $57.65 19,465
2023-08-15 $58.40 $58.40 $57.94 $58.00 $58.00 31,918
2023-08-14 $58.36 $58.70 $58.36 $58.70 $58.70 22,263
2023-08-11 $58.40 $58.63 $58.40 $58.52 $58.52 36,091
2023-08-10 $58.87 $59.26 $58.50 $58.55 $58.55 23,496
2023-08-09 $58.96 $58.96 $58.54 $58.57 $58.57 28,943
2023-08-08 $58.77 $58.98 $58.44 $58.95 $58.95 29,937
2023-08-07 $58.91 $59.14 $58.85 $59.11 $59.11 24,295
2023-08-04 $59.16 $59.42 $58.62 $58.66 $58.66 25,949
2023-08-03 $59.07 $59.38 $58.99 $59.19 $59.19 26,423
2023-08-02 $59.55 $59.55 $59.12 $59.24 $59.24 25,183
2023-08-01 $60.09 $60.09 $59.86 $60.04 $60.04 34,720
2023-07-31 $60.12 $60.20 $59.92 $60.11 $60.11 39,343
2023-07-28 $60.02 $60.20 $59.81 $60.05 $60.05 35,432
2023-07-27 $60.36 $60.44 $59.54 $59.60 $59.60 32,260
2023-07-26 $59.86 $60.08 $59.81 $59.96 $59.96 36,469
2023-07-25 $59.77 $60.16 $59.77 $59.95 $59.95 31,013
2023-07-24 $59.64 $59.89 $59.64 $59.75 $59.75 25,450
2023-07-21 $59.79 $59.80 $59.57 $59.58 $59.58 32,082
2023-07-20 $59.58 $59.67 $59.46 $59.51 $59.51 132,359
2023-07-19 $59.43 $59.63 $59.32 $59.54 $59.54 33,875
2023-07-18 $58.84 $59.46 $58.84 $59.37 $59.37 36,252
2023-07-17 $58.68 $58.99 $58.65 $58.84 $58.84 17,573
2023-07-14 $58.72 $58.72 $58.51 $58.55 $58.55 20,514
2023-07-13 $58.66 $58.87 $58.61 $58.76 $58.76 20,007
2023-07-12 $58.68 $58.74 $58.44 $58.46 $58.46 74,968
2023-07-11 $57.78 $58.16 $57.74 $58.10 $58.10 19,424
2023-07-10 $57.15 $57.64 $57.15 $57.64 $57.64 17,925
2023-07-07 $57.12 $57.76 $57.12 $57.21 $57.21 19,018
2023-07-06 $57.12 $57.31 $56.89 $57.29 $57.29 23,447
2023-07-05 $57.67 $57.82 $57.59 $57.64 $57.64 56,321
2023-07-03 $57.75 $57.96 $57.73 $57.93 $57.93 11,816
2023-06-30 $57.67 $57.88 $57.63 $57.79 $57.79 42,057
2023-06-29 $56.87 $57.27 $56.87 $57.27 $57.27 21,447
2023-06-28 $56.71 $56.95 $56.64 $56.89 $56.89 47,867
2023-06-27 $56.30 $56.93 $56.26 $56.85 $56.85 45,788
2023-06-26 $55.96 $56.31 $55.96 $56.12 $56.12 59,380
2023-06-23 $56.14 $56.25 $55.96 $55.96 $55.96 67,996
2023-06-22 $56.46 $56.55 $56.34 $56.52 $56.52 20,885
2023-06-21 $56.70 $56.87 $56.56 $56.62 $56.62 140,073
2023-06-20 $56.99 $57.01 $56.67 $56.84 $56.84 48,327
2023-06-16 $57.65 $57.65 $57.21 $57.23 $57.23 42,137
2023-06-15 $57.03 $57.87 $57.03 $57.82 $57.42 61,666
2023-06-14 $57.20 $57.35 $56.71 $57.06 $56.67 54,963
2023-06-13 $56.71 $57.14 $56.71 $57.05 $56.66 40,694
2023-06-12 $56.33 $56.68 $56.23 $56.63 $56.24 61,833
2023-06-09 $56.34 $56.43 $56.19 $56.22 $55.84 24,259
2023-06-08 $56.01 $56.35 $56.00 $56.26 $55.88 33,218
2023-06-07 $55.79 $56.15 $55.79 $56.09 $55.71 56,322
2023-06-06 $55.44 $55.78 $55.44 $55.72 $55.34 68,632
2023-06-05 $55.84 $55.92 $55.54 $55.56 $55.18 38,358
2023-06-02 $55.24 $55.89 $55.24 $55.87 $55.49 83,489
2023-06-01 $54.35 $54.85 $54.12 $54.71 $54.34 21,069
2023-05-31 $54.50 $54.50 $54.15 $54.42 $54.05 37,879
2023-05-30 $54.98 $55.08 $54.60 $54.69 $54.32 34,078
2023-05-26 $54.25 $54.88 $54.25 $54.78 $54.41 29,510
2023-05-25 $54.12 $54.24 $53.75 $54.10 $53.73 20,097
2023-05-24 $54.07 $54.07 $53.72 $53.80 $53.43 36,017
2023-05-23 $54.69 $54.80 $54.30 $54.30 $53.93 33,579
2023-05-22 $54.94 $55.07 $54.70 $54.83 $54.46 18,117
2023-05-19 $55.16 $55.20 $54.79 $54.88 $54.50 31,717
2023-05-18 $54.40 $55.08 $54.40 $55.02 $54.64 27,459
2023-05-17 $54.03 $54.62 $53.95 $54.57 $54.20 25,032
2023-05-16 $54.19 $54.19 $53.80 $53.80 $53.43 32,651
2023-05-15 $54.20 $54.40 $54.05 $54.39 $54.02 34,720
2023-05-12 $54.08 $54.13 $53.79 $54.13 $53.76 27,479
2023-05-11 $54.21 $54.21 $53.89 $54.12 $53.75 17,161
2023-05-10 $54.61 $54.61 $53.93 $54.33 $53.96 35,524
2023-05-09 $54.29 $54.34 $54.13 $54.22 $53.85 26,942
2023-05-08 $54.76 $54.76 $54.44 $54.52 $54.15 24,879
2023-05-05 $54.04 $54.78 $54.04 $54.67 $54.30 30,518
2023-05-04 $53.81 $53.81 $53.30 $53.54 $53.17 26,112
2023-05-03 $54.45 $54.67 $53.99 $54.02 $53.65 20,923
2023-05-02 $54.97 $54.97 $53.92 $54.37 $54.00 67,880
2023-05-01 $55.00 $55.37 $55.00 $55.11 $54.73 20,417
2023-04-28 $54.43 $55.04 $54.43 $55.04 $54.66 24,000
2023-04-27 $53.82 $54.50 $53.79 $54.45 $54.08 39,506
2023-04-26 $53.98 $53.99 $53.49 $53.59 $53.22 55,064
2023-04-25 $54.59 $54.59 $53.93 $53.93 $53.56 85,873
2023-04-24 $54.73 $54.88 $54.64 $54.80 $54.43 31,131
2023-04-21 $54.91 $54.91 $54.57 $54.80 $54.43 20,063
2023-04-20 $54.76 $55.04 $54.64 $54.82 $54.45 30,850
2023-04-19 $54.71 $55.11 $54.71 $55.06 $54.68 70,984
2023-04-18 $55.12 $55.12 $54.85 $55.00 $54.62 33,153
2023-04-17 $54.82 $54.98 $54.63 $54.98 $54.60 19,318
2023-04-14 $54.79 $55.14 $54.44 $54.78 $54.41 57,015
2023-04-13 $54.42 $54.90 $54.32 $54.89 $54.51 92,037
2023-04-12 $54.80 $54.81 $54.25 $54.28 $53.91 24,395
2023-04-11 $54.56 $54.78 $54.55 $54.58 $54.21 23,823
2023-04-10 $54.02 $54.45 $54.02 $54.45 $54.08 26,370
2023-04-06 $54.10 $54.38 $54.04 $54.32 $53.95 78,053
2023-04-05 $54.18 $54.27 $54.02 $54.27 $53.90 51,689
2023-04-04 $54.77 $54.77 $54.13 $54.27 $53.90 38,555
2023-04-03 $54.58 $54.76 $54.44 $54.76 $54.39 31,693
2023-03-31 $53.87 $54.48 $53.70 $54.46 $54.09 37,454
2023-03-30 $53.83 $53.83 $53.45 $53.70 $53.33 41,475
2023-03-29 $53.13 $53.43 $53.09 $53.38 $53.02 37,344
2023-03-28 $52.58 $52.77 $52.43 $52.68 $52.32 28,742
2023-03-27 $52.90 $52.92 $52.54 $52.61 $52.25 38,924
2023-03-24 $51.87 $52.54 $51.82 $52.54 $52.18 31,748
2023-03-23 $52.50 $52.90 $51.99 $52.16 $51.80 26,196
2023-03-22 $53.03 $53.39 $52.06 $52.06 $51.70 95,248
2023-03-21 $52.96 $53.11 $52.78 $53.09 $52.73 44,742
2023-03-20 $52.05 $52.67 $52.05 $52.64 $52.28 33,062
2023-03-17 $52.39 $52.49 $51.78 $51.99 $51.63 32,738
2023-03-16 $51.84 $52.82 $51.84 $52.81 $52.24 51,210
2023-03-15 $51.77 $52.14 $51.49 $52.14 $51.57 88,246
2023-03-14 $52.56 $52.77 $52.01 $52.46 $51.89 25,116
2023-03-13 $51.52 $52.53 $51.51 $51.86 $51.30 45,849
2023-03-10 $52.74 $52.90 $51.87 $52.08 $51.51 27,317
2023-03-09 $53.99 $54.06 $52.80 $52.85 $52.28 20,453
2023-03-08 $53.90 $53.97 $53.55 $53.82 $53.23 19,629
2023-03-07 $54.65 $54.65 $53.73 $53.76 $53.18 53,525
2023-03-06 $54.84 $55.09 $54.63 $54.66 $54.07 30,335
2023-03-03 $54.30 $54.78 $54.12 $54.72 $54.12 16,939
2023-03-02 $53.40 $54.07 $53.34 $53.97 $53.38 30,605
2023-03-01 $53.75 $53.84 $53.47 $53.69 $53.11 24,340
2023-02-28 $53.92 $54.24 $53.78 $53.78 $53.20 26,525
2023-02-27 $54.28 $54.45 $53.94 $53.97 $53.38 20,820
2023-02-24 $53.75 $54.00 $53.55 $53.86 $53.27 38,415
2023-02-23 $54.44 $54.57 $53.83 $54.37 $53.78 42,118
2023-02-22 $54.37 $54.49 $53.98 $54.12 $53.53 23,877
2023-02-21 $54.88 $54.98 $54.23 $54.23 $53.64 40,472
2023-02-17 $55.42 $55.55 $55.12 $55.47 $54.87 18,962
2023-02-16 $55.54 $56.15 $55.54 $55.58 $54.98 54,319
2023-02-15 $55.70 $56.15 $55.70 $56.14 $55.53 63,285
2023-02-14 $56.00 $56.45 $55.67 $56.08 $55.47 38,301
2023-02-13 $55.65 $56.30 $55.63 $56.30 $55.69 32,674
2023-02-10 $55.19 $55.63 $55.19 $55.59 $54.99 41,211
2023-02-09 $56.27 $56.31 $55.35 $55.40 $54.80 30,783
2023-02-08 $56.13 $56.29 $55.75 $55.78 $55.17 60,434
2023-02-07 $55.71 $56.54 $55.61 $56.37 $55.76 34,283
2023-02-06 $56.07 $56.09 $55.78 $55.94 $55.33 73,672
2023-02-03 $56.31 $56.87 $56.27 $56.40 $55.79 43,419
2023-02-02 $56.41 $56.85 $56.24 $56.75 $56.13 71,356
2023-02-01 $55.30 $56.40 $54.99 $56.05 $55.44 96,007
2023-01-31 $54.74 $55.48 $54.66 $55.48 $54.88 53,095
2023-01-30 $54.92 $55.13 $54.61 $54.64 $54.05 50,689
2023-01-27 $55.08 $55.52 $55.05 $55.26 $55.26 29,934
2023-01-26 $55.03 $55.23 $54.72 $55.23 $55.23 13,149
2023-01-25 $54.18 $54.78 $53.97 $54.76 $54.76 44,121
2023-01-24 $54.45 $54.74 $54.27 $54.65 $54.65 42,145
2023-01-23 $54.23 $54.95 $54.23 $54.66 $54.66 82,733
2023-01-20 $53.29 $54.14 $53.29 $54.14 $54.14 255,572
2023-01-19 $53.49 $53.64 $53.22 $53.33 $53.33 43,975
2023-01-18 $54.77 $54.91 $53.79 $53.79 $53.79 40,493
2023-01-17 $54.74 $55.00 $54.55 $54.60 $54.60 599,137
2023-01-13 $54.33 $54.87 $54.28 $54.77 $54.77 72,493
2023-01-12 $54.64 $54.89 $54.32 $54.68 $54.68 51,760
2023-01-11 $54.04 $54.55 $54.00 $54.55 $54.55 23,148
2023-01-10 $53.49 $53.87 $53.27 $53.86 $53.86 33,396
2023-01-09 $53.89 $54.33 $53.52 $53.55 $53.55 27,024
2023-01-06 $52.85 $53.94 $52.76 $53.81 $53.81 37,026
2023-01-05 $52.63 $52.68 $52.32 $52.41 $52.41 36,127
2023-01-04 $52.67 $53.11 $52.54 $52.93 $52.93 20,963
2023-01-03 $52.85 $52.99 $52.04 $52.38 $52.38 42,173
2022-12-30 $52.41 $52.60 $52.14 $52.60 $52.60 94,330
2022-12-29 $52.26 $52.89 $52.26 $52.80 $52.80 49,996
2022-12-28 $52.69 $52.91 $51.96 $51.97 $51.97 64,240
2022-12-27 $52.74 $52.86 $52.50 $52.72 $52.72 43,787
2022-12-23 $52.26 $52.73 $52.08 $52.71 $52.71 72,292
2022-12-22 $52.62 $52.62 $51.63 $52.40 $52.40 60,028
2022-12-21 $52.67 $53.13 $52.63 $53.00 $53.00 102,693
2022-12-20 $52.01 $52.40 $51.87 $52.21 $52.21 49,290
2022-12-19 $52.51 $52.58 $51.90 $52.13 $52.13 33,071
2022-12-16 $52.66 $52.83 $52.22 $52.51 $52.51 43,956
2022-12-15 $54.13 $54.13 $53.38 $53.60 $53.21 73,045
2022-12-14 $54.97 $55.54 $54.46 $54.84 $54.44 49,630
2022-12-13 $56.12 $56.22 $54.79 $55.06 $54.66 78,807
2022-12-12 $54.00 $54.74 $54.00 $54.73 $54.33 71,154
2022-12-09 $54.15 $54.48 $53.93 $53.93 $53.53 36,821
2022-12-08 $54.17 $54.47 $54.00 $54.29 $53.89 62,430
2022-12-07 $53.83 $54.15 $53.80 $53.88 $53.48 30,421
2022-12-06 $54.61 $54.68 $53.63 $53.94 $53.54 69,812
2022-12-05 $55.30 $55.30 $54.47 $54.65 $54.25 56,990
2022-12-02 $55.18 $55.74 $55.08 $55.60 $55.19 63,558
2022-12-01 $55.79 $55.99 $55.44 $55.63 $55.22 41,504
2022-11-30 $54.36 $55.68 $53.93 $55.68 $55.27 90,190
2022-11-29 $54.29 $54.44 $53.98 $54.30 $53.90 76,374
2022-11-28 $54.63 $54.78 $54.06 $54.17 $53.77 87,135
2022-11-25 $55.03 $55.16 $55.03 $55.03 $54.63 15,254
2022-11-23 $54.90 $55.10 $54.78 $55.01 $54.61 31,438
2022-11-22 $54.34 $54.88 $54.34 $54.87 $54.47 52,985
2022-11-21 $54.01 $54.14 $53.79 $54.08 $53.68 33,486
2022-11-18 $54.19 $54.23 $53.74 $54.12 $53.72 36,551
2022-11-17 $53.12 $53.84 $53.12 $53.81 $53.42 110,076
2022-11-16 $53.93 $53.95 $53.61 $53.70 $53.31 36,837
2022-11-15 $54.51 $54.71 $53.77 $54.07 $53.67 74,465
2022-11-14 $54.16 $54.52 $53.78 $53.82 $53.43 33,600
2022-11-11 $53.87 $54.34 $53.68 $54.26 $53.86 45,774
2022-11-10 $52.75 $53.83 $52.70 $53.76 $53.37 82,808
2022-11-09 $51.92 $52.13 $51.17 $51.22 $50.84 50,015
2022-11-08 $52.04 $52.59 $51.76 $52.26 $51.88 33,217
2022-11-07 $51.44 $51.90 $51.28 $51.86 $51.48 84,052
2022-11-04 $51.18 $51.64 $50.57 $51.30 $50.92 32,594
2022-11-03 $50.52 $50.71 $50.08 $50.45 $50.08 36,474
2022-11-02 $52.13 $52.66 $51.06 $51.06 $50.69 35,277
2022-11-01 $52.67 $52.79 $52.01 $52.32 $51.94 43,164
2022-10-31 $52.26 $52.55 $52.16 $52.29 $51.91 113,124
2022-10-28 $51.39 $52.67 $51.39 $52.66 $52.27 68,166
2022-10-27 $51.66 $51.88 $51.17 $51.23 $50.85 58,055
2022-10-26 $51.29 $51.98 $51.29 $51.40 $51.02 118,219
2022-10-25 $50.59 $51.38 $50.59 $51.38 $51.00 487,937
2022-10-24 $50.23 $50.75 $50.12 $50.59 $50.22 101,466
2022-10-21 $48.71 $50.01 $48.68 $49.94 $49.57 70,894
2022-10-20 $49.11 $49.71 $48.66 $48.75 $48.39 79,318
2022-10-19 $49.44 $49.61 $48.82 $49.17 $48.81 44,502
2022-10-18 $50.03 $50.19 $49.35 $49.73 $49.37 45,764
2022-10-17 $49.00 $49.33 $48.99 $49.22 $48.86 45,570
2022-10-14 $49.41 $49.43 $48.17 $48.22 $48.22 79,647
2022-10-13 $46.90 $49.25 $46.83 $49.10 $49.10 93,550
2022-10-12 $47.88 $48.12 $47.76 $47.76 $47.76 74,265
2022-10-11 $47.78 $48.43 $47.61 $47.90 $47.90 50,394
2022-10-10 $48.35 $48.35 $47.66 $47.95 $47.95 71,402
2022-10-07 $48.92 $48.92 $48.00 $48.23 $48.23 87,317
2022-10-06 $49.72 $50.03 $49.38 $49.43 $49.43 49,826
2022-10-05 $49.54 $50.24 $49.28 $50.01 $50.01 50,039
2022-10-04 $49.38 $50.05 $49.38 $50.05 $50.05 76,377
2022-10-03 $47.79 $48.73 $47.79 $48.50 $48.50 77,996
2022-09-30 $47.82 $48.26 $47.17 $47.25 $47.25 30,394
2022-09-29 $48.48 $48.53 $47.63 $47.98 $47.98 161,079
2022-09-28 $48.23 $49.18 $48.18 $48.96 $48.96 133,788
2022-09-27 $48.64 $48.91 $47.77 $48.07 $48.07 247,006
2022-09-26 $48.62 $48.95 $48.03 $48.21 $48.21 63,662
2022-09-23 $49.16 $49.16 $48.34 $48.84 $48.84 83,649
2022-09-22 $50.02 $50.05 $49.63 $49.69 $49.69 235,147
2022-09-21 $51.17 $51.41 $50.05 $50.05 $50.05 56,561
2022-09-20 $51.00 $51.01 $50.47 $50.82 $50.82 66,997
2022-09-19 $50.54 $51.46 $50.51 $51.44 $51.44 50,171
2022-09-16 $50.75 $51.07 $50.54 $51.05 $51.05 24,433
2022-09-15 $52.00 $52.22 $51.59 $51.61 $51.29 45,491
2022-09-14 $52.24 $52.35 $51.81 $52.14 $51.82 45,933
2022-09-13 $53.43 $53.49 $51.96 $52.10 $51.78 98,135
2022-09-12 $54.25 $54.57 $54.23 $54.44 $54.10 18,167
2022-09-09 $53.48 $54.01 $53.48 $53.93 $53.93 37,946
2022-09-08 $52.54 $53.15 $52.38 $53.14 $53.14 67,779
2022-09-07 $52.01 $52.87 $52.01 $52.76 $52.76 61,938
2022-09-06 $52.40 $52.45 $51.78 $51.99 $51.99 132,873
2022-09-02 $53.28 $53.42 $52.12 $52.24 $52.24 34,817
2022-09-01 $52.25 $52.75 $51.98 $52.70 $52.70 70,817
2022-08-31 $53.15 $53.15 $52.54 $52.55 $52.55 38,521
2022-08-30 $53.64 $53.64 $52.79 $52.94 $52.94 70,175
2022-08-29 $53.57 $53.89 $53.35 $53.53 $53.53 25,883
2022-08-26 $55.66 $55.66 $53.88 $53.88 $53.88 55,326
2022-08-25 $55.10 $55.60 $55.04 $55.60 $55.60 18,749
2022-08-24 $54.82 $55.04 $54.72 $54.86 $54.86 66,553
2022-08-23 $55.08 $55.25 $54.85 $54.88 $54.88 18,576
2022-08-22 $55.60 $55.60 $54.96 $55.06 $55.06 28,918
2022-08-19 $56.42 $56.45 $56.02 $56.13 $56.13 33,309
2022-08-18 $56.47 $56.75 $56.43 $56.67 $56.67 22,868
2022-08-17 $56.34 $56.73 $56.21 $56.41 $56.41 26,921
2022-08-16 $56.39 $57.05 $56.39 $56.82 $56.82 56,355
2022-08-15 $55.93 $56.51 $55.93 $56.48 $56.48 24,701
2022-08-12 $55.82 $56.31 $55.71 $56.31 $56.31 66,091
2022-08-11 $55.63 $56.05 $55.50 $55.58 $55.58 439,330
2022-08-10 $54.92 $55.33 $54.92 $55.33 $55.33 63,485
2022-08-09 $54.37 $54.37 $54.04 $54.21 $54.21 50,178
2022-08-08 $54.45 $54.82 $54.30 $54.39 $54.39 42,778
2022-08-05 $53.74 $54.25 $53.74 $54.25 $54.25 28,655
2022-08-04 $54.30 $54.31 $54.11 $54.19 $54.19 33,671
2022-08-03 $53.91 $54.54 $53.91 $54.42 $54.42 75,295
2022-08-02 $54.11 $54.27 $53.65 $53.66 $53.66 54,546
2022-08-01 $53.99 $54.37 $53.95 $54.23 $54.23 101,674
2022-07-29 $53.97 $54.39 $53.91 $54.32 $54.32 31,939
2022-07-28 $53.29 $53.91 $53.00 $53.81 $53.81 65,143
2022-07-27 $52.61 $53.47 $52.61 $53.34 $53.34 57,669
2022-07-26 $52.58 $52.58 $52.25 $52.37 $52.37 40,706
2022-07-25 $52.81 $52.89 $52.55 $52.77 $52.77 43,609
2022-07-22 $52.94 $52.99 $52.32 $52.61 $52.61 43,012
2022-07-21 $52.32 $52.76 $52.01 $52.76 $52.76 65,325
2022-07-20 $52.37 $52.69 $52.19 $52.52 $52.52 94,059
2022-07-19 $51.64 $52.42 $51.64 $52.38 $52.38 81,924
2022-07-18 $51.89 $51.94 $51.09 $51.18 $51.18 55,793
2022-07-15 $51.18 $51.53 $51.02 $51.49 $51.49 62,556
2022-07-14 $50.02 $50.69 $49.85 $50.63 $50.63 61,783
2022-07-13 $50.69 $51.07 $50.45 $50.80 $50.80 27,023
2022-07-12 $51.23 $51.69 $50.90 $51.09 $51.09 48,165
2022-07-11 $51.50 $51.63 $51.25 $51.33 $51.33 35,157
2022-07-08 $51.74 $51.93 $51.46 $51.75 $51.75 70,075
2022-07-07 $51.36 $51.93 $51.36 $51.84 $51.84 42,481
2022-07-06 $51.02 $51.33 $50.71 $51.09 $51.09 49,914
2022-07-05 $50.59 $51.05 $50.03 $51.05 $51.05 47,338
2022-07-01 $50.64 $51.28 $50.27 $51.19 $51.19 138,952
2022-06-30 $50.37 $51.07 $50.20 $50.73 $50.73 68,953
2022-06-29 $51.25 $51.25 $50.76 $50.98 $50.98 120,789
2022-06-28 $52.28 $52.50 $51.14 $51.18 $51.18 64,900
2022-06-27 $52.28 $52.31 $51.85 $51.98 $51.98 51,946
2022-06-24 $51.08 $52.05 $51.08 $52.05 $52.05 63,765
2022-06-23 $50.52 $50.69 $50.03 $50.64 $50.64 98,457
2022-06-22 $50.06 $50.70 $49.87 $50.28 $50.28 275,820
2022-06-21 $50.13 $50.57 $50.13 $50.45 $50.45 48,693
2022-06-17 $49.37 $49.91 $49.14 $49.48 $49.48 171,239
2022-06-16 $50.14 $50.14 $49.38 $49.70 $49.38 98,467
2022-06-15 $51.21 $51.80 $50.44 $51.17 $50.84 174,079
2022-06-14 $51.20 $51.34 $50.40 $50.77 $50.44 92,148
2022-06-13 $51.69 $51.83 $50.74 $50.96 $50.63 109,121
2022-06-10 $53.35 $53.38 $52.81 $52.81 $52.47 58,276
2022-06-09 $55.15 $55.45 $54.25 $54.27 $53.92 93,749
2022-06-08 $55.77 $55.98 $55.38 $55.42 $55.06 32,636
2022-06-07 $55.33 $56.24 $55.26 $56.19 $55.82 33,536
2022-06-06 $56.10 $56.21 $55.51 $55.68 $55.32 51,677
2022-06-03 $55.98 $55.98 $55.57 $55.62 $55.26 32,290
2022-06-02 $55.55 $56.27 $55.16 $56.24 $55.87 40,799
2022-06-01 $56.46 $56.46 $55.30 $55.71 $55.35 70,879
2022-05-31 $56.29 $56.51 $55.79 $56.17 $55.80 50,104
2022-05-27 $55.59 $56.48 $55.59 $56.48 $56.12 133,495
2022-05-26 $54.67 $55.61 $54.67 $55.42 $55.06 49,441
2022-05-25 $53.73 $54.62 $53.73 $54.42 $54.06 78,548
2022-05-24 $53.78 $54.12 $53.03 $53.97 $53.62 42,729
2022-05-23 $53.50 $54.18 $53.41 $54.04 $53.69 57,850
2022-05-20 $53.47 $53.47 $52.00 $53.13 $52.78 86,538
2022-05-19 $53.26 $53.53 $52.86 $53.02 $52.67 91,486
2022-05-18 $55.28 $55.28 $53.65 $53.76 $53.41 47,877
2022-05-17 $55.43 $55.82 $55.17 $55.79 $55.43 64,829
2022-05-16 $54.58 $55.13 $54.46 $54.69 $54.33 53,953
2022-05-13 $54.39 $54.93 $54.21 $54.72 $54.36 70,205
2022-05-12 $53.43 $54.10 $53.04 $53.86 $53.51 105,566
2022-05-11 $54.43 $55.26 $53.78 $53.87 $53.52 39,862
2022-05-10 $55.39 $55.39 $54.11 $54.53 $54.17 70,390
2022-05-09 $55.26 $55.34 $54.55 $54.75 $54.39 46,862
2022-05-06 $55.87 $56.22 $55.33 $55.93 $55.56 95,783
2022-05-05 $57.45 $57.45 $55.71 $56.16 $55.79 64,453
2022-05-04 $56.45 $57.98 $56.26 $57.91 $57.53 45,287
2022-05-03 $56.19 $56.71 $55.99 $56.45 $56.08 88,355
2022-05-02 $55.90 $56.10 $55.08 $56.08 $55.71 92,692
2022-04-29 $57.34 $57.51 $55.78 $55.83 $55.47 45,431
2022-04-28 $57.02 $57.86 $56.56 $57.66 $57.28 37,962
2022-04-27 $56.56 $57.13 $56.35 $56.54 $56.17 55,852
2022-04-26 $57.57 $57.61 $56.54 $56.54 $56.17 41,009
2022-04-25 $57.30 $57.88 $56.51 $57.78 $57.40 73,873
2022-04-22 $58.77 $58.78 $57.57 $57.57 $57.19 65,008
2022-04-21 $59.99 $60.17 $59.01 $59.09 $58.70 124,622
2022-04-20 $59.53 $59.90 $59.53 $59.66 $59.27 120,907
2022-04-19 $58.50 $59.32 $58.49 $59.20 $58.81 80,125
2022-04-18 $58.23 $58.60 $58.11 $58.32 $57.94 102,831
2022-04-14 $59.03 $59.03 $58.39 $58.39 $58.01 35,671
2022-04-13 $58.64 $58.94 $58.51 $58.91 $58.53 48,488
2022-04-12 $58.81 $59.25 $58.30 $58.51 $58.13 99,864
2022-04-11 $58.90 $59.07 $58.47 $58.55 $58.17 49,690
2022-04-08 $59.01 $59.43 $58.93 $59.12 $58.73 76,732
2022-04-07 $58.80 $59.28 $58.49 $59.06 $58.67 37,630
2022-04-06 $58.65 $59.10 $58.53 $58.91 $58.53 303,763
2022-04-05 $59.79 $59.90 $59.02 $59.09 $58.70 106,918
2022-04-04 $59.52 $59.68 $59.21 $59.67 $59.28 199,212
2022-04-01 $59.45 $59.46 $58.96 $59.46 $59.07 32,039
2022-03-31 $60.06 $60.10 $59.27 $59.28 $58.89 32,527
2022-03-30 $60.33 $60.52 $59.93 $60.16 $59.77 62,371
2022-03-29 $60.18 $60.54 $59.98 $60.50 $60.10 118,958
2022-03-28 $59.38 $59.76 $59.18 $59.75 $59.36 50,399
2022-03-25 $59.25 $59.66 $59.18 $59.64 $59.25 36,743
2022-03-24 $58.74 $59.18 $58.57 $59.17 $58.78 32,274
2022-03-23 $58.98 $58.98 $58.42 $58.42 $58.04 73,688
2022-03-22 $59.04 $59.20 $58.93 $59.07 $58.68 38,302
2022-03-21 $58.78 $59.07 $58.33 $58.68 $58.30 35,384
2022-03-18 $58.21 $58.77 $58.07 $58.76 $58.38 44,536
2022-03-17 $57.83 $58.56 $57.77 $58.55 $57.92 94,381
2022-03-16 $57.51 $57.96 $56.77 $57.94 $57.31 46,293
2022-03-15 $56.53 $57.08 $56.26 $57.02 $56.40 39,573
2022-03-14 $56.30 $56.74 $55.83 $56.00 $55.40 273,300
2022-03-11 $56.92 $56.98 $56.13 $56.14 $55.53 141,701
2022-03-10 $56.40 $56.79 $56.21 $56.71 $56.10 74,161
2022-03-09 $56.97 $57.36 $56.83 $57.09 $56.47 46,827
2022-03-08 $56.47 $57.27 $55.95 $55.95 $55.35 52,655
2022-03-07 $57.56 $57.56 $56.47 $56.51 $55.90 79,373
2022-03-04 $57.64 $57.90 $57.32 $57.87 $57.25 59,582
2022-03-03 $58.34 $58.48 $57.82 $58.09 $57.46 82,143
2022-03-02 $57.27 $58.24 $57.18 $58.05 $57.42 73,568
2022-03-01 $57.59 $57.82 $56.54 $56.87 $56.26 73,876
2022-02-28 $57.23 $57.77 $56.98 $57.67 $57.05 103,479
2022-02-25 $56.93 $57.98 $56.70 $57.92 $57.29 201,286
2022-02-24 $54.99 $56.47 $54.90 $56.47 $55.86 140,697
2022-02-23 $57.25 $57.35 $56.16 $56.22 $55.61 50,444
2022-02-22 $57.33 $57.72 $56.58 $56.99 $56.37 36,273
2022-02-18 $57.95 $58.11 $57.42 $57.68 $57.06 44,641
2022-02-17 $58.42 $58.53 $57.84 $57.92 $57.29 44,536
2022-02-16 $58.65 $59.00 $58.38 $58.85 $58.21 102,662
2022-02-15 $58.43 $58.80 $58.41 $58.76 $58.13 60,135
2022-02-14 $58.22 $58.22 $57.56 $57.94 $57.31 51,541
2022-02-11 $58.95 $59.18 $58.09 $58.25 $57.62 66,680
2022-02-10 $59.53 $60.04 $58.75 $58.93 $58.29 123,661
2022-02-09 $59.83 $60.15 $59.83 $60.14 $59.49 17,795
2022-02-08 $58.94 $59.46 $58.82 $59.35 $58.71 42,119
2022-02-07 $58.91 $59.05 $58.66 $58.71 $58.08 13,293
2022-02-04 $58.80 $59.26 $58.37 $58.89 $58.25 25,613
2022-02-03 $59.26 $59.62 $58.92 $58.94 $58.30 28,738
2022-02-02 $59.28 $59.80 $59.24 $59.72 $59.08 28,291
2022-02-01 $58.86 $59.24 $58.49 $59.17 $58.53 45,124
2022-01-31 $58.00 $58.92 $57.91 $58.90 $58.26 66,354
2022-01-28 $57.13 $58.16 $56.69 $58.14 $57.51 31,792
2022-01-27 $57.86 $58.23 $56.76 $56.93 $56.32 39,790
2022-01-26 $58.11 $58.40 $56.77 $57.21 $56.59 60,282
2022-01-25 $57.09 $58.00 $56.37 $57.38 $56.76 57,088
2022-01-24 $56.90 $57.77 $55.72 $57.77 $57.15 128,069
2022-01-21 $58.06 $58.44 $57.47 $57.52 $56.90 119,728
2022-01-20 $59.02 $59.45 $58.10 $58.10 $57.47 27,655
2022-01-19 $59.64 $59.70 $58.83 $58.87 $58.23 36,223
2022-01-18 $59.79 $59.79 $59.18 $59.36 $58.72 54,120
2022-01-14 $60.00 $60.27 $59.78 $60.25 $59.60 23,254
2022-01-13 $61.11 $61.17 $60.41 $60.50 $59.85 29,731
2022-01-12 $61.23 $61.23 $60.75 $60.99 $60.33 34,218
2022-01-11 $60.48 $60.89 $60.11 $60.87 $60.21 32,449
2022-01-10 $60.32 $60.54 $59.71 $60.54 $59.89 64,274
2022-01-07 $60.61 $60.81 $60.49 $60.59 $59.94 31,596
2022-01-06 $60.79 $61.03 $60.57 $60.76 $60.10 63,968
2022-01-05 $61.69 $61.82 $60.77 $60.79 $60.13 66,385
2022-01-04 $61.63 $61.84 $61.61 $61.67 $61.00 26,142
2022-01-03 $61.32 $61.49 $61.09 $61.48 $60.82 30,806
2021-12-31 $61.32 $61.56 $61.32 $61.34 $60.68 27,430
2021-12-30 $61.70 $61.83 $61.38 $61.38 $60.72 31,477
2021-12-29 $61.46 $61.69 $61.44 $61.59 $60.92 48,584
2021-12-28 $61.38 $61.54 $61.28 $61.36 $60.70 23,587
2021-12-27 $60.65 $61.37 $60.65 $61.37 $60.71 26,570
2021-12-23 $60.36 $60.64 $60.36 $60.48 $59.83 55,128
2021-12-22 $59.65 $60.15 $59.61 $60.15 $59.50 43,701
2021-12-21 $59.25 $59.64 $59.08 $59.64 $59.00 26,031
2021-12-20 $58.73 $58.86 $58.35 $58.80 $58.16 17,390
2021-12-17 $59.76 $59.95 $59.39 $59.45 $58.81 41,837
2021-12-16 $60.87 $60.94 $60.18 $60.40 $59.38 46,035
2021-12-15 $59.70 $60.63 $59.57 $60.59 $59.56 163,310
2021-12-14 $59.61 $59.93 $59.44 $59.64 $58.63 43,691
2021-12-13 $60.30 $60.41 $59.91 $59.93 $58.91 54,521
2021-12-10 $60.13 $60.43 $59.96 $60.39 $59.37 31,049
2021-12-09 $59.69 $59.91 $59.64 $59.68 $58.67 15,783
2021-12-08 $59.85 $59.91 $59.61 $59.87 $58.85 30,932
2021-12-07 $59.60 $59.94 $59.60 $59.83 $58.81 47,368
2021-12-06 $58.59 $59.11 $58.44 $58.88 $57.88 42,665
2021-12-03 $58.65 $58.72 $57.72 $58.11 $57.12 73,195
2021-12-02 $57.48 $58.51 $57.48 $58.27 $57.28 63,615
2021-12-01 $58.62 $59.13 $57.48 $57.53 $56.55 18,901
2021-11-30 $58.52 $58.77 $57.87 $58.01 $57.03 38,225
2021-11-29 $59.20 $59.30 $58.76 $58.99 $57.99 39,218
2021-11-26 $58.76 $58.96 $58.47 $58.62 $57.63 60,664
2021-11-24 $59.52 $59.71 $59.38 $59.70 $58.69 27,804
2021-11-23 $59.32 $59.69 $59.25 $59.66 $58.65 31,162
2021-11-22 $59.59 $60.11 $59.51 $59.51 $58.50 28,348
2021-11-19 $59.35 $59.59 $59.35 $59.40 $58.39 31,217
2021-11-18 $59.46 $59.57 $59.19 $59.54 $58.53 32,132
2021-11-17 $59.61 $59.66 $59.50 $59.55 $58.54 35,731
2021-11-16 $59.55 $59.93 $59.55 $59.69 $58.68 19,505
2021-11-15 $59.78 $59.78 $59.53 $59.60 $58.59 27,580
2021-11-12 $59.37 $59.74 $59.37 $59.64 $58.62 45,390
2021-11-11 $59.15 $59.33 $59.15 $59.28 $58.27 18,965
2021-11-10 $59.41 $59.41 $59.00 $59.09 $58.09 27,549
2021-11-09 $59.39 $59.39 $59.19 $59.35 $58.34 38,246
2021-11-08 $59.66 $59.69 $59.31 $59.40 $58.39 14,568
2021-11-05 $59.52 $59.65 $59.20 $59.43 $58.42 64,990
2021-11-04 $59.22 $59.29 $58.96 $59.16 $58.16 44,165
2021-11-03 $58.80 $59.28 $58.80 $59.22 $58.22 30,439
2021-11-02 $58.52 $58.99 $58.52 $58.91 $57.91 11,480
2021-11-01 $58.52 $58.53 $58.32 $58.52 $57.53 35,869
2021-10-29 $58.16 $58.41 $58.16 $58.36 $57.37 30,757
2021-10-28 $57.95 $58.41 $57.95 $58.39 $57.40 14,021
2021-10-27 $58.61 $58.61 $57.90 $57.90 $56.92 19,615
2021-10-26 $58.84 $58.87 $58.62 $58.62 $57.63 22,325
2021-10-25 $58.64 $58.83 $58.47 $58.73 $57.73 20,358
2021-10-22 $58.50 $58.65 $58.35 $58.52 $57.53 17,182
2021-10-21 $58.52 $58.52 $58.23 $58.48 $57.49 26,467
2021-10-20 $58.23 $58.61 $58.23 $58.57 $57.58 32,384
2021-10-19 $57.96 $58.21 $57.94 $58.19 $57.20 31,511
2021-10-18 $57.43 $57.87 $57.28 $57.82 $56.83 101,367
2021-10-15 $57.77 $57.85 $57.62 $57.75 $56.77 21,892
2021-10-14 $56.89 $57.40 $56.88 $57.36 $56.38 24,985
2021-10-13 $56.29 $56.52 $55.98 $56.39 $55.43 50,174
2021-10-12 $56.58 $56.62 $56.17 $56.30 $55.34 23,309
2021-10-11 $56.82 $57.11 $56.51 $56.52 $55.56 18,701
2021-10-08 $56.76 $56.92 $56.69 $56.74 $55.78 10,399
2021-10-07 $56.63 $57.17 $56.63 $56.80 $55.84 30,241
2021-10-06 $55.64 $56.35 $55.54 $56.32 $55.36 30,831
2021-10-05 $56.03 $56.50 $56.03 $56.27 $55.32 25,480
2021-10-04 $56.04 $56.29 $55.58 $55.80 $54.85 25,078
2021-10-01 $55.82 $56.40 $55.38 $56.16 $55.21 24,971
2021-09-30 $56.77 $56.77 $55.64 $55.65 $54.71 33,559
2021-09-29 $56.48 $56.81 $56.43 $56.52 $55.56 36,412
2021-09-28 $56.99 $57.00 $56.35 $56.36 $55.40 32,239
2021-09-27 $57.18 $57.44 $57.18 $57.30 $56.33 17,803
2021-09-24 $57.01 $57.37 $57.01 $57.27 $56.30 16,707
2021-09-23 $56.88 $57.46 $56.88 $57.24 $56.27 26,996
2021-09-22 $56.37 $56.90 $56.37 $56.65 $55.69 45,527
2021-09-21 $56.46 $56.65 $56.00 $56.11 $55.16 36,265
2021-09-20 $56.25 $56.31 $55.54 $56.18 $55.22 64,211
2021-09-17 $57.44 $57.44 $57.01 $57.05 $56.08 19,107
2021-09-16 $57.89 $57.95 $57.47 $57.77 $56.50 8,197
2021-09-15 $57.70 $57.97 $57.58 $57.97 $56.69 8,540
2021-09-14 $57.97 $57.97 $57.28 $57.37 $56.11 12,955
2021-09-13 $57.93 $57.93 $57.59 $57.81 $56.53 15,044
2021-09-10 $58.16 $58.16 $57.59 $57.59 $56.32 17,165
2021-09-09 $58.22 $58.34 $57.92 $57.93 $56.65 12,176
2021-09-08 $58.27 $58.30 $57.99 $58.22 $56.94 17,958
2021-09-07 $58.76 $58.80 $58.31 $58.32 $57.04 19,504
2021-09-03 $58.79 $58.89 $58.71 $58.83 $57.53 55,484
2021-09-02 $58.79 $58.88 $58.65 $58.86 $57.56 54,963
2021-09-01 $58.53 $58.65 $58.44 $58.52 $57.23 33,099
2021-08-31 $58.68 $58.68 $58.43 $58.50 $57.21 42,478
2021-08-30 $58.55 $58.75 $58.55 $58.63 $57.34 14,553
2021-08-27 $58.09 $58.52 $58.09 $58.45 $57.16 22,473
2021-08-26 $58.23 $58.29 $57.97 $57.99 $56.71 52,302
2021-08-25 $58.13 $58.39 $58.13 $58.26 $56.98 25,171
2021-08-24 $58.22 $58.22 $58.05 $58.09 $56.81 16,245
2021-08-23 $58.12 $58.30 $58.05 $58.13 $56.85 28,932
2021-08-20 $57.51 $57.91 $57.36 $57.86 $56.59 135,105
2021-08-19 $56.97 $57.54 $56.97 $57.39 $56.13 135,554
2021-08-18 $57.91 $58.12 $57.31 $57.31 $56.05 50,978
2021-08-17 $58.08 $58.09 $57.62 $57.99 $56.71 28,003
2021-08-16 $57.95 $58.44 $57.94 $58.42 $57.13 14,688
2021-08-13 $58.17 $58.19 $58.09 $58.18 $56.90 25,946
2021-08-12 $57.98 $58.10 $57.86 $58.08 $56.80 29,820
2021-08-11 $57.87 $58.01 $57.80 $57.97 $56.69 39,310
2021-08-10 $57.48 $57.74 $57.48 $57.68 $56.41 22,822
2021-08-09 $57.55 $57.59 $57.43 $57.44 $56.17 14,907
2021-08-06 $57.51 $57.67 $57.51 $57.59 $56.32 27,312
2021-08-05 $57.45 $57.48 $57.31 $57.43 $56.17 21,785
2021-08-04 $57.46 $57.50 $57.21 $57.21 $55.95 82,455
2021-08-03 $57.25 $57.68 $57.04 $57.68 $56.41 53,318
2021-08-02 $57.30 $57.53 $57.08 $57.08 $55.82 32,666
2021-07-30 $57.33 $57.39 $57.14 $57.20 $55.94 40,028
2021-07-29 $57.17 $57.44 $57.17 $57.30 $56.04 15,476
2021-07-28 $56.99 $57.08 $56.80 $56.85 $55.60 23,991
2021-07-27 $57.07 $57.07 $56.77 $57.02 $55.76 80,167
2021-07-26 $56.97 $57.24 $56.97 $57.21 $55.95 25,916
2021-07-23 $56.84 $57.09 $56.73 $57.07 $55.81 44,764
2021-07-22 $56.67 $56.68 $56.48 $56.62 $55.37 19,610
2021-07-21 $56.55 $56.75 $56.55 $56.71 $55.46 12,341
2021-07-20 $55.72 $56.53 $55.61 $56.35 $55.11 46,445
2021-07-19 $55.67 $55.73 $55.18 $55.50 $54.28 28,994
2021-07-16 $56.97 $56.97 $56.34 $56.34 $55.10 39,837
2021-07-15 $56.84 $56.84 $56.60 $56.75 $55.50 14,923
2021-07-14 $57.05 $57.13 $56.84 $56.94 $55.69 15,322
2021-07-13 $57.01 $57.05 $56.76 $56.76 $55.51 35,074
2021-07-12 $56.85 $57.12 $56.85 $57.10 $55.84 17,118
2021-07-09 $56.54 $57.01 $56.54 $56.97 $55.72 21,908
2021-07-08 $56.08 $56.44 $55.90 $56.22 $54.98 45,407
2021-07-07 $56.39 $56.78 $56.34 $56.73 $55.48 39,948
2021-07-06 $56.66 $56.66 $56.06 $56.38 $55.14 29,504
2021-07-02 $56.57 $56.75 $56.47 $56.75 $55.50 27,315
2021-07-01 $56.34 $56.46 $56.29 $56.40 $55.16 13,996
2021-06-30 $55.95 $56.16 $55.95 $56.14 $54.90 25,755
2021-06-29 $56.06 $56.15 $55.89 $55.94 $54.71 32,998
2021-06-28 $55.92 $55.96 $55.83 $55.93 $54.70 19,514
2021-06-25 $55.73 $55.97 $55.73 $55.93 $54.70 26,185
2021-06-24 $55.64 $55.64 $55.45 $55.62 $54.40 58,342
2021-06-23 $55.41 $55.49 $55.28 $55.28 $54.06 68,765
2021-06-22 $55.29 $55.54 $55.13 $55.44 $54.22 15,936
2021-06-21 $54.88 $55.31 $54.88 $55.29 $54.07 10,944
2021-06-18 $54.78 $54.78 $54.33 $54.33 $53.13 20,784
2021-06-17 $55.69 $55.70 $55.15 $55.51 $54.02 20,334
2021-06-16 $56.09 $56.22 $55.69 $55.88 $54.38 68,151
2021-06-15 $56.41 $56.44 $56.24 $56.31 $54.80 21,525
2021-06-14 $56.61 $56.61 $56.24 $56.52 $55.00 20,546
2021-06-11 $56.57 $56.61 $56.42 $56.61 $55.09 19,602
2021-06-10 $56.67 $56.71 $56.39 $56.50 $54.98 22,140
2021-06-09 $56.54 $56.65 $56.42 $56.45 $54.93 18,138
2021-06-08 $56.52 $56.53 $56.29 $56.47 $54.95 22,067
2021-06-07 $56.41 $56.41 $56.27 $56.41 $54.89 35,795
2021-06-04 $56.21 $56.43 $56.21 $56.41 $54.89 18,878
2021-06-03 $55.86 $56.12 $55.75 $56.03 $54.52 49,440
2021-06-02 $56.14 $56.26 $55.99 $56.17 $54.66 27,460
2021-06-01 $56.38 $56.38 $55.99 $56.06 $54.55 20,187
2021-05-28 $56.21 $56.21 $56.05 $56.05 $54.54 18,978
2021-05-27 $56.19 $56.31 $56.06 $56.06 $54.55 22,622
2021-05-26 $55.97 $56.06 $55.90 $56.02 $54.51 28,987
2021-05-25 $56.26 $56.26 $55.84 $55.85 $54.34 30,046
2021-05-24 $56.06 $56.33 $56.06 $56.14 $54.63 33,430
2021-05-21 $56.05 $56.20 $55.84 $55.87 $54.37 21,854
2021-05-20 $55.43 $56.06 $55.43 $55.87 $54.37 142,662
2021-05-19 $55.00 $55.44 $54.72 $55.41 $53.92 54,517
2021-05-18 $56.00 $56.06 $55.64 $55.67 $54.17 42,813
2021-05-17 $56.22 $56.22 $55.98 $56.17 $54.66 28,371
2021-05-14 $56.02 $56.38 $56.02 $56.35 $54.83 17,500
2021-05-13 $54.78 $55.86 $54.78 $55.65 $54.15 33,546
2021-05-12 $55.72 $55.72 $54.66 $54.71 $53.24 49,907
2021-05-11 $56.04 $56.10 $55.61 $55.96 $54.45 18,096
2021-05-10 $56.76 $57.25 $56.56 $56.56 $55.04 32,304
2021-05-07 $56.20 $56.76 $56.19 $56.69 $55.16 38,423
2021-05-06 $55.58 $56.20 $55.58 $56.20 $54.69 103,270
2021-05-05 $55.69 $55.77 $55.64 $55.67 $54.17 11,071
2021-05-04 $55.34 $55.49 $55.12 $55.47 $53.98 31,737
2021-05-03 $55.28 $55.67 $55.28 $55.51 $54.02 50,875
2021-04-30 $55.14 $55.17 $54.88 $54.96 $53.48 51,789
2021-04-29 $55.34 $55.46 $55.06 $55.43 $53.94 44,230
2021-04-28 $55.18 $55.21 $55.03 $55.06 $53.58 31,669
2021-04-27 $55.27 $55.35 $55.25 $55.29 $53.80 17,756
2021-04-26 $55.43 $55.51 $55.25 $55.31 $53.82 38,253
2021-04-23 $54.92 $55.47 $54.92 $55.40 $53.91 46,819
2021-04-22 $55.30 $55.37 $54.74 $54.87 $53.39 86,213
2021-04-21 $54.93 $55.39 $54.87 $55.36 $53.87 28,700
2021-04-20 $55.02 $55.16 $54.77 $54.92 $53.44 40,189
2021-04-19 $55.43 $55.43 $55.14 $55.20 $53.71 29,968
2021-04-16 $55.38 $55.53 $55.28 $55.43 $53.94 45,952
2021-04-15 $54.90 $55.14 $54.87 $55.11 $53.63 35,958
2021-04-14 $54.61 $54.86 $54.59 $54.62 $53.15 30,764
2021-04-13 $54.70 $54.77 $54.48 $54.68 $53.21 36,086
2021-04-12 $54.75 $54.79 $54.62 $54.75 $53.28 31,706
2021-04-09 $54.34 $54.72 $54.34 $54.69 $53.22 20,456
2021-04-08 $54.46 $54.46 $54.19 $54.42 $52.96 26,193
2021-04-07 $54.23 $54.31 $54.09 $54.24 $52.78 38,841
2021-04-06 $54.31 $54.43 $54.18 $54.24 $52.78 51,922
2021-04-05 $54.10 $54.44 $54.06 $54.37 $52.91 22,324
2021-04-01 $53.51 $53.79 $53.41 $53.79 $52.34 27,366
2021-03-31 $53.41 $53.52 $53.28 $53.30 $51.87 27,087
2021-03-30 $53.28 $53.36 $53.09 $53.29 $51.86 24,758
2021-03-29 $53.24 $53.61 $53.20 $53.42 $51.98 67,702
2021-03-26 $52.77 $53.60 $52.74 $53.60 $52.16 36,906
2021-03-25 $51.92 $52.59 $51.71 $52.56 $51.15 33,768
2021-03-24 $52.30 $52.53 $52.00 $52.01 $50.61 60,526
2021-03-23 $52.47 $52.57 $51.98 $52.05 $50.65 40,236
2021-03-22 $52.14 $52.66 $52.14 $52.56 $51.14 37,197
2021-03-19 $52.29 $52.52 $52.03 $52.24 $50.83 42,112
2021-03-18 $52.90 $53.19 $52.52 $52.52 $50.89 32,616
2021-03-17 $52.68 $52.94 $52.54 $52.94 $51.29 28,979
2021-03-16 $53.02 $53.03 $52.77 $52.91 $51.26 61,332
2021-03-15 $52.64 $52.98 $52.44 $52.98 $51.33 40,982
2021-03-12 $52.33 $52.54 $52.31 $52.51 $50.88 39,276
2021-03-11 $52.31 $52.59 $52.22 $52.33 $50.70 40,692
2021-03-10 $51.79 $52.29 $51.79 $52.07 $50.45 51,118
2021-03-09 $51.75 $52.05 $51.64 $51.64 $50.03 39,110
2021-03-08 $51.15 $51.89 $51.12 $51.32 $49.72 37,833
2021-03-05 $50.11 $51.16 $49.91 $51.15 $49.56 72,801
2021-03-04 $50.54 $50.77 $49.44 $49.91 $48.36 35,814
2021-03-03 $50.97 $51.17 $50.70 $50.70 $49.12 37,021
2021-03-02 $51.40 $51.46 $51.05 $51.09 $49.50 43,795
2021-03-01 $50.69 $51.61 $50.69 $51.44 $49.84 35,322
2021-02-26 $50.73 $50.81 $50.15 $50.28 $48.72 84,921
2021-02-25 $51.53 $51.72 $50.60 $50.68 $49.10 49,225
2021-02-24 $51.16 $51.79 $51.11 $51.77 $50.16 49,567
2021-02-23 $50.98 $51.45 $50.74 $51.32 $49.72 53,895
2021-02-22 $51.25 $51.44 $51.14 $51.22 $49.63 30,074
2021-02-19 $51.44 $51.60 $51.38 $51.41 $49.81 32,092
2021-02-18 $51.25 $51.41 $51.06 $51.33 $49.73 47,728
2021-02-17 $51.33 $51.65 $51.28 $51.63 $50.02 145,459
2021-02-16 $51.86 $51.90 $51.55 $51.57 $49.97 36,914
2021-02-12 $51.49 $51.82 $51.49 $51.79 $50.18 46,295
2021-02-11 $51.70 $51.73 $51.33 $51.64 $50.03 27,303
2021-02-10 $51.88 $51.88 $51.40 $51.64 $50.03 48,224
2021-02-09 $51.69 $51.79 $51.63 $51.72 $50.11 33,621
2021-02-08 $51.48 $51.70 $51.42 $51.67 $50.06 43,524
2021-02-05 $51.33 $51.34 $51.17 $51.29 $49.70 47,601
2021-02-04 $50.60 $51.08 $50.60 $51.06 $49.47 48,159
2021-02-03 $50.31 $50.50 $50.14 $50.39 $48.82 66,595
2021-02-02 $50.42 $50.59 $50.24 $50.41 $48.84 120,986
2021-02-01 $49.81 $50.07 $49.48 $50.00 $48.45 66,281
2021-01-29 $50.20 $50.35 $49.30 $49.40 $47.86 32,413
2021-01-28 $50.52 $51.02 $50.51 $50.51 $48.94 51,205
2021-01-27 $50.81 $50.99 $50.20 $50.38 $48.81 23,558
2021-01-26 $51.37 $51.41 $51.13 $51.26 $49.67 89,576
2021-01-25 $51.02 $51.39 $50.80 $51.26 $49.67 63,281
2021-01-22 $50.66 $51.04 $50.56 $50.95 $49.37 76,366
2021-01-21 $51.06 $51.07 $50.88 $51.01 $49.42 54,892
2021-01-20 $50.84 $51.08 $50.67 $51.01 $49.42 42,012
2021-01-19 $50.63 $50.66 $50.50 $50.61 $49.04 21,486
2021-01-15 $50.30 $50.49 $50.02 $50.33 $48.77 83,154
2021-01-14 $50.56 $50.78 $50.46 $50.49 $48.92 56,491
2021-01-13 $50.43 $50.66 $50.43 $50.54 $48.97 33,360
2021-01-12 $50.31 $50.62 $50.31 $50.61 $49.04 48,388
2021-01-11 $49.99 $50.50 $49.99 $50.34 $48.77 85,082
2021-01-08 $50.44 $50.47 $49.93 $50.38 $48.81 243,242
2021-01-07 $50.02 $50.44 $50.00 $50.32 $48.76 221,381
2021-01-06 $49.06 $50.13 $49.06 $49.79 $48.24 195,425
2021-01-05 $48.75 $49.32 $48.75 $49.15 $47.62 29,504
2021-01-04 $49.65 $49.65 $48.43 $48.84 $47.32 111,016
2020-12-31 $49.15 $49.49 $49.08 $49.44 $47.90 35,581
2020-12-30 $49.20 $49.36 $49.15 $49.17 $47.64 36,795
2020-12-29 $49.50 $49.53 $49.03 $49.11 $47.58 119,042
2020-12-28 $49.49 $49.52 $49.31 $49.33 $47.79 24,779
2020-12-24 $49.10 $49.12 $48.98 $49.12 $47.59 20,051
2020-12-23 $49.13 $49.23 $49.03 $49.03 $47.51 40,496
2020-12-22 $49.04 $49.11 $48.92 $48.94 $47.42 23,488
2020-12-21 $48.49 $48.96 $48.23 $48.91 $47.39 69,519
2020-12-18 $49.29 $49.29 $48.82 $49.07 $47.54 37,369
2020-12-17 $49.38 $49.49 $49.35 $49.48 $47.64 80,953
2020-12-16 $49.24 $49.35 $49.09 $49.22 $47.39 68,845
2020-12-15 $48.68 $49.19 $48.67 $49.15 $47.32 51,616
2020-12-14 $49.01 $49.04 $48.38 $48.38 $46.58 87,216
2020-12-11 $48.47 $48.71 $48.37 $48.63 $46.82 65,699
2020-12-10 $48.68 $48.79 $48.55 $48.72 $46.91 40,804
2020-12-09 $49.12 $49.14 $48.66 $48.90 $47.08 33,342
2020-12-08 $48.50 $49.00 $48.43 $48.94 $47.12 38,255
2020-12-07 $48.66 $48.77 $48.55 $48.67 $46.86 43,458
2020-12-04 $48.50 $48.78 $48.50 $48.78 $46.97 44,318
2020-12-03 $48.36 $48.54 $48.23 $48.32 $46.52 81,442
2020-12-02 $48.25 $48.38 $48.23 $48.34 $46.54 65,536
2020-12-01 $48.39 $48.54 $48.29 $48.34 $46.54 48,275
2020-11-30 $47.97 $47.98 $47.69 $47.88 $46.10 78,363
2020-11-27 $48.08 $48.18 $47.99 $48.03 $46.24 7,521
2020-11-25 $48.02 $48.04 $47.87 $47.99 $46.20 43,356
2020-11-24 $47.66 $48.14 $47.63 $48.12 $46.33 25,574
2020-11-23 $47.33 $47.45 $47.09 $47.36 $45.60 45,921
2020-11-20 $47.32 $47.32 $47.06 $47.06 $45.31 60,710
2020-11-19 $47.06 $47.42 $46.91 $47.42 $45.66 29,244
2020-11-18 $47.77 $47.94 $47.25 $47.25 $45.49 53,225
2020-11-17 $47.74 $48.00 $47.58 $47.81 $46.03 33,554
2020-11-16 $47.94 $48.12 $47.78 $48.12 $46.33 29,650
2020-11-13 $47.20 $47.58 $47.19 $47.51 $45.74 39,845
2020-11-12 $47.13 $47.13 $46.47 $46.73 $44.99 16,200
2020-11-11 $47.29 $47.36 $47.00 $47.26 $45.50 20,351
2020-11-10 $46.64 $47.05 $46.60 $46.92 $45.17 46,698
2020-11-09 $47.82 $48.00 $46.64 $46.65 $44.91 64,391
2020-11-06 $46.06 $46.27 $45.99 $46.09 $44.38 42,042
2020-11-05 $45.98 $46.41 $45.98 $46.20 $44.48 242,748
2020-11-04 $45.09 $45.89 $45.09 $45.30 $43.61 61,172
2020-11-03 $44.52 $45.05 $44.52 $44.82 $43.15 33,474
2020-11-02 $43.89 $44.09 $43.64 $44.00 $42.36 35,288
2020-10-30 $43.44 $43.61 $42.98 $43.39 $41.78 54,260
2020-10-29 $43.41 $44.15 $43.36 $43.77 $42.14 30,321
2020-10-28 $44.05 $44.18 $43.38 $43.38 $41.77 44,465
2020-10-27 $45.13 $45.17 $44.82 $44.82 $43.15 82,927
2020-10-26 $45.38 $45.43 $44.67 $45.13 $43.45 53,206
2020-10-23 $45.92 $45.92 $45.62 $45.89 $44.18 61,872
2020-10-22 $45.53 $45.81 $45.28 $45.74 $44.04 34,169
2020-10-21 $45.70 $45.93 $45.52 $45.52 $43.83 27,168
2020-10-20 $45.91 $46.19 $45.70 $45.78 $44.08 53,184
2020-10-19 $46.60 $46.61 $45.63 $45.74 $44.04 46,851
2020-10-16 $46.58 $46.78 $46.41 $46.43 $44.70 37,215
2020-10-15 $46.03 $46.52 $46.02 $46.51 $44.78 36,758
2020-10-14 $46.72 $46.86 $46.41 $46.46 $44.73 179,550
2020-10-13 $46.91 $46.91 $46.50 $46.61 $44.88 38,667
2020-10-12 $46.60 $47.01 $46.57 $46.91 $45.16 17,927
2020-10-09 $46.32 $46.40 $46.16 $46.29 $44.57 35,572
2020-10-08 $45.92 $46.06 $45.85 $46.06 $44.35 15,856
2020-10-07 $45.24 $45.67 $45.24 $45.62 $43.92 26,979
2020-10-06 $45.45 $45.60 $44.81 $44.94 $43.27 46,245
2020-10-05 $44.84 $45.41 $44.84 $45.35 $43.66 28,663
2020-10-02 $44.07 $44.83 $44.02 $44.57 $42.91 22,650
2020-10-01 $44.95 $44.95 $44.59 $44.82 $43.15 41,983
2020-09-30 $44.63 $45.11 $44.51 $44.65 $42.99 28,691
2020-09-29 $44.58 $44.67 $44.22 $44.34 $42.69 46,596
2020-09-28 $44.40 $44.71 $44.36 $44.55 $42.89 25,362
2020-09-25 $43.24 $44.02 $43.16 $43.94 $42.31 54,361
2020-09-24 $43.09 $43.83 $42.88 $43.38 $41.77 46,193
2020-09-23 $44.20 $44.29 $43.21 $43.21 $41.60 35,974
2020-09-22 $44.04 $44.23 $43.70 $44.15 $42.51 41,944
2020-09-21 $43.82 $43.89 $43.29 $43.86 $42.23 15,901
2020-09-18 $44.93 $44.93 $44.14 $44.38 $42.73 54,857
2020-09-17 $44.64 $45.30 $44.64 $45.10 $43.16 40,136
2020-09-16 $45.58 $45.96 $45.38 $45.38 $43.42 39,420
2020-09-15 $45.77 $45.80 $45.38 $45.49 $43.53 48,602
2020-09-14 $45.21 $45.49 $45.21 $45.43 $43.47 16,637
2020-09-11 $44.76 $45.00 $44.46 $44.79 $42.86 58,467
2020-09-10 $45.55 $45.58 $44.55 $44.63 $42.71 40,796
2020-09-09 $45.07 $45.72 $45.05 $45.36 $43.41 45,611
2020-09-08 $44.98 $45.06 $44.49 $44.54 $42.62 48,342
2020-09-04 $46.20 $46.37 $45.11 $45.73 $43.76 53,807
2020-09-03 $47.39 $47.41 $45.74 $45.97 $43.99 94,436
2020-09-02 $47.09 $47.64 $47.01 $47.55 $45.50 30,089
2020-09-01 $46.61 $46.89 $46.46 $46.82 $44.80 270,238
2020-08-31 $46.77 $46.77 $46.56 $46.56 $44.55 52,869
2020-08-28 $46.72 $46.85 $46.47 $46.82 $44.80 81,342
2020-08-27 $46.33 $46.74 $46.33 $46.60 $44.59 42,791
2020-08-26 $46.28 $46.33 $46.08 $46.32 $44.32 52,085
2020-08-25 $46.40 $46.44 $46.07 $46.28 $44.29 104,740
2020-08-24 $46.12 $46.31 $45.98 $46.31 $44.31 84,968
2020-08-21 $45.55 $45.79 $45.47 $45.77 $43.80 48,687
2020-08-20 $45.36 $45.59 $45.36 $45.53 $43.57 60,542
2020-08-19 $45.76 $45.86 $45.52 $45.57 $43.61 47,028
2020-08-18 $45.78 $45.78 $45.55 $45.63 $43.66 31,586
2020-08-17 $45.83 $45.84 $45.69 $45.74 $43.77 54,028
2020-08-14 $45.53 $45.83 $45.53 $45.72 $43.75 54,586
2020-08-13 $45.76 $45.78 $45.52 $45.63 $43.66 53,764
2020-08-12 $45.85 $46.05 $45.77 $46.00 $44.02 85,618
2020-08-11 $45.94 $46.08 $45.39 $45.39 $43.44 60,022
2020-08-10 $45.40 $45.67 $45.40 $45.65 $43.68 27,429
2020-08-07 $44.90 $45.21 $44.90 $45.21 $43.26 50,441
2020-08-06 $44.88 $45.12 $44.82 $45.12 $43.18 52,435
2020-08-05 $45.01 $45.03 $44.85 $44.92 $42.98 54,001
2020-08-04 $44.60 $44.85 $44.59 $44.85 $42.92 42,367
2020-08-03 $44.61 $44.80 $44.51 $44.70 $42.77 109,243
2020-07-31 $44.20 $44.29 $43.58 $44.29 $42.38 58,369
2020-07-30 $44.07 $44.15 $43.69 $44.09 $42.19 64,157
2020-07-29 $43.99 $44.50 $43.95 $44.39 $42.48 152,180
2020-07-28 $44.03 $44.22 $43.95 $43.96 $42.07 68,518
2020-07-27 $43.80 $44.16 $43.74 $44.16 $42.26 34,320
2020-07-24 $43.90 $44.00 $43.66 $43.79 $41.90 37,834
2020-07-23 $44.41 $44.51 $43.96 $44.10 $42.20 68,346
2020-07-22 $44.25 $44.48 $44.23 $44.47 $42.55 59,056
2020-07-21 $44.22 $44.39 $44.10 $44.20 $42.30 39,291
2020-07-20 $43.91 $43.95 $43.70 $43.90 $42.01 41,557
2020-07-17 $44.04 $44.04 $43.74 $43.93 $42.04 57,092
2020-07-16 $43.69 $43.92 $43.66 $43.87 $41.98 58,894
2020-07-15 $43.98 $44.06 $43.67 $43.96 $42.07 121,798
2020-07-14 $42.70 $43.47 $42.62 $43.43 $41.56 65,586
2020-07-13 $43.25 $43.63 $42.79 $42.81 $40.97 79,714
2020-07-10 $42.25 $42.93 $42.25 $42.93 $41.08 46,400
2020-07-09 $42.78 $42.78 $41.95 $42.30 $40.48 68,852
2020-07-08 $42.66 $42.85 $42.42 $42.73 $40.89 58,635
2020-07-07 $42.74 $42.90 $42.54 $42.54 $40.71 71,273
2020-07-06 $43.05 $43.20 $42.86 $42.99 $41.14 58,331
2020-07-02 $42.79 $42.98 $42.39 $42.47 $40.64 127,705
2020-07-01 $42.38 $42.53 $42.20 $42.24 $40.42 152,269
2020-06-30 $41.69 $42.38 $41.69 $42.25 $40.43 90,041
2020-06-29 $41.26 $41.74 $41.23 $41.74 $39.94 131,360
2020-06-26 $41.72 $41.72 $40.93 $41.05 $39.28 31,101
2020-06-25 $41.37 $41.85 $41.13 $41.85 $40.05 75,272
2020-06-24 $42.10 $42.16 $41.22 $41.42 $39.64 85,996
2020-06-23 $42.82 $42.88 $42.53 $42.53 $40.70 141,253
2020-06-22 $42.25 $42.48 $41.94 $42.41 $40.58 103,584
2020-06-19 $43.13 $43.13 $42.01 $42.32 $40.50 116,374
2020-06-18 $42.58 $42.94 $42.55 $42.87 $40.71 220,304
2020-06-17 $43.39 $43.39 $42.84 $42.90 $40.73 277,182
2020-06-16 $43.70 $43.74 $42.67 $43.26 $41.08 90,439
2020-06-15 $41.01 $42.59 $40.97 $42.37 $40.23 131,578
2020-06-12 $42.56 $42.56 $41.26 $42.03 $39.91 127,038
2020-06-11 $42.95 $43.06 $41.44 $41.45 $39.36 154,989
2020-06-10 $44.55 $44.75 $44.14 $44.21 $41.98 87,181
2020-06-09 $44.74 $44.85 $44.51 $44.68 $42.42 68,510
2020-06-08 $44.82 $45.25 $44.69 $45.22 $42.94 106,733
2020-06-05 $44.46 $44.93 $44.42 $44.56 $42.31 196,946
2020-06-04 $43.28 $43.54 $43.13 $43.42 $41.23 109,793
2020-06-03 $42.97 $43.51 $42.97 $43.38 $41.19 133,431
2020-06-02 $42.26 $42.61 $42.21 $42.61 $40.46 55,094
2020-06-01 $41.88 $42.26 $41.88 $42.10 $39.97 56,160
2020-05-29 $41.81 $42.09 $41.29 $42.06 $39.94 225,876
2020-05-28 $42.41 $42.41 $41.81 $41.90 $39.78 95,403
2020-05-27 $41.98 $42.20 $41.48 $42.20 $40.07 146,490
2020-05-26 $41.54 $41.65 $41.30 $41.33 $39.24 136,154
2020-05-22 $40.35 $40.55 $40.28 $40.50 $38.45 151,270
2020-05-21 $40.84 $40.91 $40.45 $40.54 $38.49 62,141
2020-05-20 $40.73 $41.00 $40.70 $40.83 $38.77 48,720
2020-05-19 $40.63 $40.80 $40.25 $40.25 $38.22 59,566
2020-05-18 $40.22 $40.97 $40.22 $40.80 $38.74 172,772
2020-05-15 $38.82 $39.26 $38.69 $39.26 $37.28 153,913
2020-05-14 $38.21 $39.25 $37.90 $39.25 $37.27 93,215
2020-05-13 $39.34 $39.44 $38.31 $38.61 $36.66 102,725
2020-05-12 $40.56 $40.62 $39.50 $39.54 $37.54 59,637
2020-05-11 $40.21 $40.59 $40.05 $40.39 $38.35 133,798
2020-05-08 $39.99 $40.52 $39.96 $40.48 $38.44 109,450
2020-05-07 $39.73 $39.95 $39.46 $39.53 $37.53 246,267
2020-05-06 $39.79 $39.86 $39.19 $39.19 $37.21 56,093
2020-05-05 $39.77 $40.05 $39.57 $39.63 $37.63 61,937
2020-05-04 $38.91 $39.31 $38.68 $39.24 $37.26 191,097
2020-05-01 $39.58 $39.69 $39.06 $39.18 $37.20 134,323
2020-04-30 $40.71 $40.71 $40.15 $40.32 $38.28 158,103
2020-04-29 $40.81 $41.30 $40.64 $41.09 $39.02 113,355
2020-04-28 $40.60 $40.66 $39.93 $40.01 $37.99 98,744
2020-04-27 $39.23 $40.02 $39.23 $39.90 $37.89 115,404
2020-04-24 $38.73 $39.16 $38.46 $39.06 $37.09 98,681
2020-04-23 $38.58 $39.09 $38.48 $38.48 $36.54 85,648
2020-04-22 $38.46 $38.58 $38.19 $38.40 $36.46 130,970
2020-04-21 $38.04 $38.28 $37.59 $37.71 $35.81 135,086
2020-04-20 $39.05 $39.50 $38.87 $38.92 $36.95 131,322
2020-04-17 $39.18 $39.70 $39.04 $39.62 $37.62 334,545
2020-04-16 $38.62 $38.63 $37.95 $38.37 $36.43 326,466
2020-04-15 $38.56 $38.64 $38.09 $38.41 $36.47 132,365
2020-04-14 $39.28 $39.63 $39.07 $39.56 $37.56 499,950
2020-04-13 $39.07 $39.08 $38.07 $38.59 $36.64 257,983
2020-04-09 $39.07 $39.63 $38.72 $39.11 $37.14 124,589
2020-04-08 $37.62 $38.70 $37.28 $38.54 $36.59 117,231
2020-04-07 $38.35 $38.44 $37.14 $37.14 $35.26 181,842
2020-04-06 $35.90 $37.24 $35.90 $37.03 $35.16 165,350
2020-04-03 $35.15 $35.46 $34.33 $34.65 $32.90 265,056
2020-04-02 $34.23 $35.39 $34.23 $35.26 $33.48 214,147
2020-04-01 $34.55 $35.08 $34.13 $34.37 $32.63 191,047
2020-03-31 $36.58 $36.75 $35.79 $35.96 $34.14 225,368
2020-03-30 $35.74 $36.70 $35.55 $36.62 $34.77 194,687
2020-03-27 $35.62 $36.51 $35.23 $35.53 $33.74 589,765
2020-03-26 $34.87 $36.91 $34.84 $36.83 $34.97 281,192
2020-03-25 $34.02 $35.71 $33.30 $34.40 $32.66 285,524
2020-03-24 $32.80 $33.89 $32.42 $33.86 $32.15 613,627
2020-03-23 $32.03 $32.03 $30.34 $31.02 $29.45 314,046
2020-03-20 $34.26 $34.26 $32.07 $32.07 $30.45 123,404
2020-03-19 $33.35 $34.71 $32.98 $34.08 $32.10 826,065
2020-03-18 $34.18 $35.09 $32.73 $34.44 $32.43 350,536
2020-03-17 $34.89 $36.50 $33.96 $35.99 $33.89 241,978
2020-03-16 $34.30 $36.87 $33.69 $34.52 $32.51 174,753
2020-03-13 $37.31 $38.83 $35.74 $38.83 $36.57 493,067
2020-03-12 $36.39 $37.67 $35.32 $35.32 $33.26 270,775
2020-03-11 $40.20 $40.20 $38.81 $39.26 $36.97 143,660
2020-03-10 $40.68 $41.35 $39.28 $41.35 $38.94 210,020
2020-03-09 $39.51 $40.77 $38.22 $39.27 $36.98 346,739
2020-03-06 $42.02 $43.02 $41.89 $42.85 $40.35 159,285
2020-03-05 $43.93 $44.35 $43.28 $43.66 $41.12 79,109
2020-03-04 $44.04 $45.05 $43.73 $45.05 $42.43 754,319
2020-03-03 $44.64 $45.07 $42.93 $43.25 $40.73 214,972
2020-03-02 $43.04 $44.53 $42.46 $44.53 $41.94 202,729
2020-02-28 $41.93 $42.70 $41.47 $42.69 $40.20 167,137
2020-02-27 $44.33 $45.04 $43.38 $43.38 $40.85 154,786
2020-02-26 $45.67 $46.26 $45.20 $45.20 $42.57 104,381
2020-02-25 $47.21 $47.21 $45.48 $45.61 $42.95 107,817
2020-02-24 $47.16 $47.44 $46.88 $47.01 $44.27 146,457
2020-02-21 $48.75 $48.77 $48.41 $48.54 $45.71 107,249
2020-02-20 $48.86 $49.01 $48.49 $48.90 $46.05 55,749
2020-02-19 $48.94 $49.01 $48.88 $48.94 $46.09 45,414
2020-02-18 $48.93 $48.96 $48.59 $48.79 $45.95 68,981
2020-02-14 $49.08 $49.08 $48.84 $49.03 $46.17 42,304
2020-02-13 $49.04 $49.23 $48.92 $49.13 $46.27 63,023
2020-02-12 $49.39 $49.40 $49.23 $49.36 $46.49 91,151
2020-02-11 $49.16 $49.21 $49.02 $49.08 $46.22 52,610
2020-02-10 $48.50 $48.92 $48.50 $48.92 $46.07 138,188
2020-02-07 $48.76 $48.81 $48.56 $48.63 $45.80 109,768
2020-02-06 $49.11 $49.11 $48.89 $48.90 $46.05 141,981
2020-02-05 $48.45 $48.91 $48.45 $48.86 $46.01 71,478
2020-02-04 $47.93 $48.22 $47.93 $48.08 $45.28 171,712
2020-02-03 $47.49 $47.65 $47.28 $47.35 $44.59 472,041
2020-01-31 $47.73 $47.74 $46.96 $47.10 $44.36 89,927
2020-01-30 $47.79 $48.11 $47.51 $48.10 $45.30 42,861
2020-01-29 $48.23 $48.25 $47.99 $47.99 $45.20 60,231
2020-01-28 $47.94 $48.22 $47.83 $48.11 $45.31 72,649
2020-01-27 $47.67 $47.90 $47.67 $47.72 $44.94 86,143
2020-01-24 $49.00 $49.00 $48.24 $48.44 $45.62 63,858
2020-01-23 $48.98 $49.04 $48.64 $49.01 $46.16 54,433
2020-01-22 $49.14 $49.26 $49.01 $49.08 $46.22 61,785
2020-01-21 $49.05 $49.22 $48.98 $49.06 $46.20 72,091
2020-01-17 $49.32 $49.32 $49.19 $49.31 $46.44 78,312
2020-01-16 $49.03 $49.20 $49.01 $49.20 $46.33 70,324
2020-01-15 $48.65 $48.95 $48.65 $48.78 $45.94 68,098
2020-01-14 $48.62 $48.89 $48.62 $48.74 $45.90 39,036
2020-01-13 $48.45 $48.67 $48.36 $48.64 $45.81 51,474
2020-01-10 $48.62 $48.62 $48.31 $48.36 $45.54 92,529
2020-01-09 $48.50 $48.51 $48.34 $48.48 $45.66 46,339
2020-01-08 $48.15 $48.51 $48.08 $48.34 $45.52 98,632
2020-01-07 $48.19 $48.23 $48.04 $48.10 $45.30 121,347
2020-01-06 $48.04 $48.29 $48.00 $48.28 $45.47 61,369
2020-01-03 $48.20 $48.41 $48.20 $48.23 $45.42 127,205
2020-01-02 $48.65 $48.69 $48.41 $48.64 $45.81 49,947
2019-12-31 $48.28 $48.51 $48.28 $48.48 $45.66 14,824
2019-12-30 $48.57 $48.57 $48.28 $48.31 $45.50 187,029
2019-12-27 $48.71 $48.71 $48.48 $48.52 $45.69 50,980
2019-12-26 $48.51 $48.56 $48.45 $48.55 $45.72 18,368
2019-12-24 $48.50 $48.50 $48.37 $48.43 $45.61 28,381
2019-12-23 $48.48 $48.48 $48.40 $48.42 $45.60 41,069
2019-12-20 $48.29 $48.50 $48.29 $48.37 $45.55 60,247
2019-12-19 $48.72 $48.80 $48.68 $48.79 $45.36 70,137
2019-12-18 $48.62 $48.72 $48.58 $48.65 $45.23 46,828
2019-12-17 $48.62 $48.67 $48.56 $48.58 $45.16 96,695
2019-12-16 $48.40 $48.64 $48.40 $48.52 $45.10 39,478
2019-12-13 $48.21 $48.43 $48.00 $48.16 $44.77 24,266
2019-12-12 $47.71 $48.30 $47.68 $48.24 $44.84 138,266
2019-12-11 $47.67 $47.79 $47.61 $47.69 $44.33 46,857
2019-12-10 $47.62 $47.75 $47.56 $47.64 $44.29 48,530
2019-12-09 $47.73 $47.83 $47.68 $47.68 $44.32 616,937
2019-12-06 $47.70 $47.91 $47.70 $47.80 $44.43 63,810
2019-12-05 $47.35 $47.41 $47.18 $47.41 $44.07 139,749
2019-12-04 $47.13 $47.39 $47.13 $47.30 $43.97 106,644
2019-12-03 $46.89 $46.95 $46.65 $46.93 $43.63 131,193
2019-12-02 $47.64 $47.64 $47.31 $47.34 $44.01 149,792
2019-11-29 $47.75 $47.81 $47.63 $47.66 $44.30 13,877
2019-11-27 $47.80 $47.88 $47.68 $47.88 $44.51 53,025
2019-11-26 $47.62 $47.71 $47.54 $47.68 $44.32 25,010
2019-11-25 $47.44 $47.60 $47.44 $47.58 $44.23 43,657
2019-11-22 $47.25 $47.33 $47.16 $47.28 $43.95 78,973
2019-11-21 $47.15 $47.20 $46.97 $47.15 $43.83 57,615
2019-11-20 $47.29 $47.33 $46.95 $47.17 $43.85 94,533
2019-11-19 $47.67 $47.67 $47.41 $47.46 $44.12 43,677
2019-11-18 $47.65 $47.71 $47.52 $47.66 $44.30 52,994
2019-11-15 $47.56 $47.69 $47.42 $47.69 $44.33 56,883
2019-11-14 $47.17 $47.34 $47.14 $47.31 $43.98 45,603
2019-11-13 $47.16 $47.42 $47.16 $47.33 $44.00 62,009
2019-11-12 $47.44 $47.61 $47.33 $47.38 $44.04 44,858
2019-11-11 $47.26 $47.41 $47.25 $47.37 $44.04 28,043
2019-11-08 $47.20 $47.48 $47.05 $47.47 $44.13 38,381
2019-11-07 $47.42 $47.53 $47.24 $47.31 $43.98 65,217
2019-11-06 $47.18 $47.21 $47.01 $47.16 $43.84 46,484
2019-11-05 $47.12 $47.28 $47.11 $47.18 $43.86 87,047
2019-11-04 $47.05 $47.12 $47.02 $47.10 $43.78 98,406
2019-11-01 $46.59 $46.83 $46.58 $46.83 $43.53 65,906
2019-10-31 $46.34 $46.34 $46.05 $46.34 $43.08 78,675
2019-10-30 $46.55 $46.55 $46.27 $46.54 $43.26 50,811
2019-10-29 $46.40 $46.62 $46.40 $46.49 $43.22 36,372
2019-10-28 $46.42 $46.57 $46.41 $46.43 $43.16 130,667
2019-10-25 $45.89 $46.25 $45.89 $46.23 $42.98 99,030
2019-10-24 $46.05 $46.09 $45.71 $45.85 $42.62 34,362
2019-10-23 $45.70 $45.88 $45.69 $45.88 $42.65 213,418
2019-10-22 $45.88 $46.06 $45.78 $45.85 $42.62 58,973
2019-10-21 $45.72 $45.86 $45.69 $45.83 $42.60 53,963
2019-10-18 $45.50 $45.59 $45.41 $45.54 $42.33 85,223
2019-10-17 $45.63 $45.73 $45.46 $45.63 $42.42 44,723
2019-10-16 $45.55 $45.67 $45.45 $45.50 $42.30 43,027
2019-10-15 $45.31 $45.71 $45.27 $45.61 $42.40 38,861
2019-10-14 $45.15 $45.23 $45.09 $45.15 $41.97 19,822
2019-10-11 $45.14 $45.60 $45.14 $45.26 $42.07 81,484
2019-10-10 $44.47 $44.78 $44.39 $44.65 $41.51 27,083
2019-10-09 $44.38 $44.51 $44.20 $44.35 $41.23 36,805
2019-10-08 $44.43 $44.47 $44.07 $44.07 $40.97 60,938
2019-10-07 $44.70 $45.04 $44.70 $44.70 $41.55 40,609
2019-10-04 $44.46 $44.90 $44.46 $44.89 $41.73 27,459
2019-10-03 $44.11 $44.35 $43.61 $44.35 $41.23 160,156
2019-10-02 $44.61 $44.61 $43.89 $44.08 $40.98 89,829
2019-10-01 $45.58 $45.58 $44.80 $44.82 $41.66 194,685
2019-09-30 $45.29 $45.54 $45.29 $45.44 $42.24 41,760
2019-09-27 $45.39 $45.47 $44.98 $45.17 $41.99 118,613
2019-09-26 $45.46 $45.46 $45.17 $45.27 $42.08 58,598
2019-09-25 $45.07 $45.44 $45.01 $45.40 $42.20 41,518
2019-09-24 $45.63 $45.63 $44.97 $45.09 $41.92 61,342
2019-09-23 $45.22 $45.52 $45.22 $45.43 $42.23 61,538
2019-09-20 $45.59 $45.72 $45.35 $45.38 $42.19 45,980
2019-09-19 $45.85 $45.99 $45.73 $45.76 $42.31 57,383
2019-09-18 $45.76 $45.79 $45.44 $45.79 $42.33 58,876
2019-09-17 $45.72 $45.77 $45.59 $45.74 $42.29 60,253
2019-09-16 $45.69 $45.83 $45.68 $45.78 $42.32 71,103
2019-09-13 $46.02 $46.12 $45.83 $45.89 $42.43 54,060
2019-09-12 $46.04 $46.10 $45.77 $45.94 $42.47 68,689
2019-09-11 $45.66 $45.94 $45.47 $45.94 $42.47 55,339
2019-09-10 $45.20 $45.61 $45.15 $45.61 $42.17 27,787
2019-09-09 $45.08 $45.26 $45.03 $45.24 $41.83 37,117
2019-09-06 $44.93 $45.05 $44.80 $44.95 $41.56 45,706
2019-09-05 $44.65 $44.99 $44.65 $44.83 $41.45 57,792
2019-09-04 $44.06 $44.23 $44.00 $44.23 $40.89 40,537
2019-09-03 $43.65 $43.78 $43.48 $43.68 $40.38 66,837
2019-08-30 $44.13 $44.14 $43.86 $44.00 $40.68 40,055
2019-08-29 $43.87 $43.98 $43.67 $43.93 $40.61 42,444
2019-08-28 $43.08 $43.52 $43.02 $43.48 $40.20 52,827
2019-08-27 $43.69 $43.73 $43.14 $43.24 $39.98 76,888
2019-08-26 $43.36 $43.46 $43.16 $43.46 $40.18 111,706
2019-08-23 $43.98 $44.22 $42.85 $43.03 $39.78 53,928
2019-08-22 $44.29 $44.38 $43.98 $44.26 $40.92 105,575
2019-08-21 $44.16 $44.22 $44.07 $44.18 $40.85 61,499
2019-08-20 $44.14 $44.14 $43.80 $43.80 $40.49 53,190
2019-08-19 $44.00 $44.23 $44.00 $44.15 $40.82 40,614
2019-08-16 $43.08 $43.63 $43.00 $43.54 $40.25 77,180
2019-08-15 $43.02 $43.06 $42.56 $42.84 $39.61 111,452
2019-08-14 $43.66 $43.66 $42.98 $43.02 $39.77 60,675
2019-08-13 $43.59 $44.60 $43.59 $44.32 $40.97 73,883
2019-08-12 $43.91 $43.98 $43.55 $43.71 $40.41 124,296
2019-08-09 $44.44 $44.44 $43.85 $44.14 $40.81 52,050
2019-08-08 $44.00 $44.52 $44.00 $44.50 $41.14 208,455
2019-08-07 $43.30 $43.81 $42.92 $43.72 $40.42 122,040
2019-08-06 $43.54 $43.77 $43.28 $43.72 $40.42 64,047
2019-08-05 $43.97 $43.97 $42.98 $43.25 $39.99 94,102
2019-08-02 $44.70 $44.70 $44.35 $44.54 $41.18 54,819
2019-08-01 $45.47 $45.89 $44.82 $44.87 $41.48 47,045
2019-07-31 $45.87 $45.98 $45.09 $45.48 $42.05 67,922
2019-07-30 $45.79 $45.91 $45.76 $45.91 $42.44 78,201
2019-07-29 $45.97 $46.05 $45.88 $46.01 $42.54 74,471
2019-07-26 $45.85 $46.02 $45.82 $45.99 $42.52 61,574
2019-07-25 $45.96 $45.96 $45.67 $45.77 $42.32 932,546
2019-07-24 $45.60 $46.02 $45.60 $46.02 $42.55 78,447
2019-07-23 $45.48 $45.68 $45.39 $45.64 $42.19 62,274
2019-07-22 $45.42 $45.42 $45.22 $45.31 $41.89 60,169
2019-07-19 $45.72 $45.77 $45.32 $45.32 $41.90 60,145
2019-07-18 $45.31 $45.64 $45.27 $45.58 $42.14 102,585
2019-07-17 $45.68 $45.68 $45.29 $45.29 $41.87 54,552
2019-07-16 $45.73 $45.82 $45.63 $45.64 $42.19 168,069
2019-07-15 $45.80 $45.81 $45.70 $45.79 $42.33 211,609
2019-07-12 $45.56 $45.73 $45.56 $45.71 $42.26 36,659
2019-07-11 $45.52 $45.52 $45.25 $45.45 $42.02 101,637
2019-07-10 $45.46 $45.56 $45.31 $45.41 $41.98 275,089
2019-07-09 $45.09 $45.28 $45.09 $45.22 $41.81 164,160
2019-07-08 $45.34 $45.45 $45.21 $45.27 $41.85 80,924
2019-07-05 $45.35 $45.60 $45.24 $45.52 $42.08 24,745
2019-07-03 $45.36 $45.60 $45.36 $45.60 $42.16 95,570
2019-07-02 $45.16 $45.26 $45.04 $45.26 $41.84 40,892
2019-07-01 $45.41 $45.46 $44.98 $45.17 $41.76 81,142
2019-06-28 $44.78 $44.92 $44.76 $44.86 $41.47 59,675
2019-06-27 $44.57 $44.71 $44.57 $44.65 $41.28 71,157
2019-06-26 $44.65 $44.68 $44.47 $44.49 $41.13 68,206
2019-06-25 $44.91 $44.91 $44.46 $44.46 $41.10 81,325
2019-06-24 $45.06 $45.12 $44.90 $44.95 $41.56 50,590
2019-06-21 $45.07 $45.17 $44.94 $45.07 $41.67 101,170
2019-06-20 $45.50 $45.54 $45.16 $45.49 $41.69 63,032
2019-06-19 $44.97 $45.10 $44.86 $45.05 $41.29 85,926
2019-06-18 $44.70 $45.11 $44.70 $44.94 $41.19 69,004
2019-06-17 $44.47 $44.61 $44.42 $44.48 $40.77 45,875
2019-06-14 $44.56 $44.56 $44.35 $44.46 $40.75 53,724
2019-06-13 $44.52 $44.69 $44.45 $44.66 $40.93 46,698
2019-06-12 $44.46 $44.51 $44.33 $44.35 $40.65 36,312
2019-06-11 $44.64 $44.79 $44.43 $44.49 $40.78 85,718
2019-06-10 $44.44 $44.60 $44.35 $44.35 $40.65 56,199
2019-06-07 $44.09 $44.43 $44.09 $44.22 $40.53 84,598
2019-06-06 $43.74 $44.02 $43.61 $43.87 $40.21 51,951
2019-06-05 $43.62 $43.68 $43.28 $43.68 $40.03 165,542
2019-06-04 $42.90 $43.42 $42.90 $43.38 $39.76 131,174
2019-06-03 $42.34 $42.71 $42.33 $42.52 $38.97 169,530
2019-05-31 $42.55 $42.57 $42.26 $42.26 $38.73 125,071
2019-05-30 $43.08 $43.21 $42.79 $42.95 $39.37 79,494
2019-05-29 $43.10 $43.14 $42.78 $42.96 $39.37 122,495
2019-05-28 $43.91 $44.00 $43.30 $43.30 $39.69 1,206,089
2019-05-24 $43.98 $43.99 $43.73 $43.86 $40.20 51,670
2019-05-23 $43.76 $43.90 $43.56 $43.77 $40.12 95,724
2019-05-22 $44.45 $44.49 $44.26 $44.35 $40.65 64,607
2019-05-21 $44.39 $44.64 $44.39 $44.57 $40.85 62,244
2019-05-20 $44.13 $44.40 $44.06 $44.16 $40.47 328,383
2019-05-17 $44.35 $44.79 $44.35 $44.39 $40.69 582,812
2019-05-16 $44.50 $44.89 $44.50 $44.67 $40.94 72,217
2019-05-15 $43.85 $44.40 $43.85 $44.28 $40.58 68,405
2019-05-14 $44.02 $44.34 $44.02 $44.08 $40.40 68,168
2019-05-13 $44.12 $44.12 $43.56 $43.70 $40.05 94,686
2019-05-10 $44.39 $44.88 $43.97 $44.76 $41.02 63,674
2019-05-09 $44.47 $44.66 $44.07 $44.57 $40.85 51,987
2019-05-08 $44.75 $44.98 $44.68 $44.69 $40.96 46,024
2019-05-07 $45.15 $45.15 $44.49 $44.80 $41.06 74,399
2019-05-06 $45.13 $45.64 $45.13 $45.58 $41.78 78,806
2019-05-03 $45.61 $45.83 $45.58 $45.80 $41.98 66,308
2019-05-02 $45.44 $45.67 $45.23 $45.44 $41.65 121,311
2019-05-01 $45.93 $46.02 $45.51 $45.51 $41.71 52,631
2019-04-30 $45.77 $45.91 $45.54 $45.90 $42.07 29,754
2019-04-29 $45.67 $45.80 $45.66 $45.66 $41.85 49,928
2019-04-26 $45.53 $45.71 $45.46 $45.71 $41.90 82,295
2019-04-25 $45.66 $45.71 $45.45 $45.56 $41.76 66,387
2019-04-24 $45.91 $46.01 $45.81 $45.82 $42.00 34,151
2019-04-23 $45.67 $46.03 $45.65 $45.97 $42.13 64,435
2019-04-22 $45.63 $45.72 $45.54 $45.60 $41.79 58,681
2019-04-18 $45.85 $45.85 $45.57 $45.75 $41.93 36,654
2019-04-17 $46.06 $46.06 $45.71 $45.74 $41.92 65,702
2019-04-16 $45.96 $45.97 $45.83 $45.93 $42.10 130,091
2019-04-15 $45.84 $45.86 $45.71 $45.79 $41.97 49,229
2019-04-12 $45.81 $45.90 $45.71 $45.89 $42.06 57,398
2019-04-11 $45.62 $45.68 $45.49 $45.58 $41.78 36,520
2019-04-10 $45.36 $45.56 $45.33 $45.53 $41.73 39,407
2019-04-09 $45.53 $45.53 $45.25 $45.31 $41.53 60,943
2019-04-08 $45.66 $45.76 $45.57 $45.76 $41.94 84,765
2019-04-05 $45.67 $45.74 $45.62 $45.74 $41.92 66,357
2019-04-04 $45.40 $45.55 $45.37 $45.55 $41.75 49,817
2019-04-03 $45.47 $45.56 $45.26 $45.36 $41.57 69,338
2019-04-02 $45.32 $45.32 $45.16 $45.28 $41.50 388,348
2019-04-01 $45.10 $45.39 $45.01 $45.35 $41.57 52,876
2019-03-29 $44.81 $44.82 $44.61 $44.80 $41.06 61,098
2019-03-28 $44.55 $44.67 $44.33 $44.54 $40.82 35,392
2019-03-27 $44.54 $44.62 $44.12 $44.39 $40.69 96,083
2019-03-26 $44.47 $44.65 $44.29 $44.53 $40.81 83,448
2019-03-25 $44.12 $44.31 $43.95 $44.14 $40.46 80,265
2019-03-22 $44.86 $44.94 $44.21 $44.23 $40.54 110,034
2019-03-21 $44.37 $45.16 $44.37 $45.08 $41.32 83,946
2019-03-20 $44.64 $44.82 $44.36 $44.48 $40.77 56,724
2019-03-19 $44.94 $45.05 $44.58 $44.73 $41.00 52,673
2019-03-18 $44.65 $44.81 $44.58 $44.77 $41.03 53,701
2019-03-15 $44.48 $44.72 $44.48 $44.63 $40.91 133,506
2019-03-14 $44.53 $44.60 $44.48 $44.56 $40.66 52,309
2019-03-13 $44.47 $44.68 $44.41 $44.56 $40.66 66,765
2019-03-12 $44.31 $44.43 $44.26 $44.33 $40.45 76,237
2019-03-11 $43.70 $44.22 $43.70 $44.22 $40.35 39,441
2019-03-08 $43.42 $43.61 $43.32 $43.57 $39.75 97,974
2019-03-07 $44.03 $44.03 $43.64 $43.75 $39.92 82,913
2019-03-06 $44.29 $44.29 $44.04 $44.04 $40.18 60,829
2019-03-05 $44.44 $44.44 $44.25 $44.31 $40.43 58,428
2019-03-04 $44.71 $44.73 $44.02 $44.42 $40.53 240,672
2019-03-01 $44.74 $44.78 $44.37 $44.57 $40.66 104,083
2019-02-28 $44.46 $44.55 $44.38 $44.43 $40.54 96,196
2019-02-27 $44.50 $44.61 $44.35 $44.57 $40.66 64,947
2019-02-26 $44.52 $44.70 $44.49 $44.55 $40.65 120,198
2019-02-25 $44.78 $44.86 $44.61 $44.63 $40.72 110,547
2019-02-22 $44.35 $44.62 $44.35 $44.60 $40.69 691,068
2019-02-21 $44.30 $44.33 $44.07 $44.23 $40.35 125,685
2019-02-20 $44.26 $44.45 $44.23 $44.39 $40.50 177,430
2019-02-19 $44.05 $44.37 $44.05 $44.23 $40.35 58,442
2019-02-15 $43.92 $44.16 $43.92 $44.16 $40.29 182,560
2019-02-14 $43.59 $43.83 $43.51 $43.66 $39.83 97,795
2019-02-13 $43.61 $43.81 $43.56 $43.72 $39.89 74,888
2019-02-12 $43.25 $43.58 $43.25 $43.49 $39.68 87,454
2019-02-11 $43.04 $43.04 $42.92 $42.97 $39.21 68,598
2019-02-08 $42.76 $42.96 $42.58 $42.96 $39.20 90,388
2019-02-07 $42.98 $43.10 $42.65 $42.94 $39.18 224,555
2019-02-06 $43.13 $43.26 $43.13 $43.17 $39.39 164,995
2019-02-05 $43.09 $43.25 $43.04 $43.22 $39.43 117,064
2019-02-04 $42.77 $43.04 $42.64 $43.02 $39.25 164,012
2019-02-01 $42.87 $42.91 $42.65 $42.82 $39.07 112,786
2019-01-31 $42.37 $42.83 $42.35 $42.78 $39.03 72,432
2019-01-30 $42.22 $42.57 $41.92 $42.44 $38.72 82,196
2019-01-29 $41.96 $42.03 $41.82 $41.95 $38.27 63,679
2019-01-28 $41.75 $41.89 $41.67 $41.86 $38.19 79,210
2019-01-25 $42.04 $42.22 $42.03 $42.09 $38.40 81,755
2019-01-24 $41.75 $41.88 $41.58 $41.78 $38.12 159,360
2019-01-23 $41.90 $41.98 $41.40 $41.79 $38.13 133,961
2019-01-22 $42.01 $42.01 $41.46 $41.70 $38.05 74,982
2019-01-18 $41.95 $42.33 $41.88 $42.28 $38.58 155,857
2019-01-17 $41.23 $41.79 $41.23 $41.61 $37.96 105,759
2019-01-16 $41.29 $41.42 $41.21 $41.27 $37.65 108,441
2019-01-15 $40.93 $41.19 $40.89 $41.18 $37.57 92,734
2019-01-14 $40.81 $41.03 $40.81 $40.92 $37.33 81,581
2019-01-11 $40.93 $41.18 $40.87 $41.14 $37.54 179,291
2019-01-10 $40.84 $41.17 $40.65 $41.16 $37.55 100,440
2019-01-09 $41.08 $41.24 $40.88 $41.07 $37.47 98,714
2019-01-08 $40.83 $40.95 $40.53 $40.88 $37.30 173,723
2019-01-07 $40.19 $40.78 $40.03 $40.44 $36.90 163,281
2019-01-04 $39.46 $40.25 $39.46 $40.17 $36.65 86,812
2019-01-03 $39.53 $39.59 $38.96 $39.01 $35.59 132,566
2019-01-02 $39.18 $39.95 $39.18 $39.82 $36.33 97,323
2018-12-31 $39.69 $39.81 $39.37 $39.81 $36.32 373,749
2018-12-28 $39.70 $39.98 $39.33 $39.44 $35.98 335,160
2018-12-27 $38.64 $39.49 $38.12 $39.47 $36.01 521,598
2018-12-26 $37.58 $39.15 $37.29 $39.15 $35.72 492,444
2018-12-24 $38.19 $38.27 $37.35 $37.39 $34.11 220,274
2018-12-21 $39.10 $39.71 $38.35 $38.44 $35.07 596,024
2018-12-20 $40.32 $40.57 $39.54 $39.92 $35.60 316,235
2018-12-19 $41.18 $41.81 $40.34 $40.56 $36.17 162,127
2018-12-18 $41.51 $41.66 $40.97 $41.17 $36.72 172,896
2018-12-17 $41.95 $42.13 $40.98 $41.24 $36.78 186,427
2018-12-14 $42.51 $42.72 $42.03 $42.15 $37.59 89,933
2018-12-13 $43.01 $43.18 $42.69 $42.89 $38.25 151,301
2018-12-12 $43.19 $43.45 $42.95 $42.96 $38.31 89,464
2018-12-11 $43.29 $43.39 $42.58 $42.79 $38.16 102,688
2018-12-10 $42.91 $42.97 $42.05 $42.80 $38.17 241,084
2018-12-07 $43.77 $44.00 $42.78 $42.92 $38.28 133,527
2018-12-06 $43.33 $43.84 $42.65 $43.84 $39.10 172,324
2018-12-04 $45.13 $45.16 $43.84 $43.88 $39.13 107,270
2018-12-03 $45.36 $45.36 $44.79 $45.20 $40.31 136,449
2018-11-30 $44.46 $44.89 $44.46 $44.78 $39.94 217,326
2018-11-29 $44.55 $44.75 $44.33 $44.51 $39.70 54,066
2018-11-28 $43.89 $44.62 $43.72 $44.62 $39.79 78,652
2018-11-27 $43.40 $43.75 $43.37 $43.72 $38.99 115,603
2018-11-26 $43.34 $43.59 $43.27 $43.58 $38.87 83,553
2018-11-23 $43.02 $43.20 $42.98 $43.01 $38.36 42,162
2018-11-21 $43.44 $43.56 $43.28 $43.29 $38.61 225,777
2018-11-20 $43.46 $43.62 $43.10 $43.19 $38.52 125,808
2018-11-19 $44.61 $44.64 $43.94 $44.13 $39.36 149,647
2018-11-16 $44.27 $44.73 $44.26 $44.63 $39.80 110,148
2018-11-15 $44.02 $44.56 $43.70 $44.50 $39.69 252,994
2018-11-14 $45.00 $45.01 $44.02 $44.27 $39.48 105,511
2018-11-13 $44.87 $45.08 $44.58 $44.64 $39.81 94,092
2018-11-12 $45.47 $45.62 $44.81 $44.84 $39.99 81,716
2018-11-09 $45.79 $45.79 $45.41 $45.63 $40.69 84,814
2018-11-08 $45.87 $46.11 $45.80 $45.98 $41.01 100,098
2018-11-07 $45.50 $46.04 $45.37 $46.00 $41.02 85,034
2018-11-06 $45.01 $45.25 $45.00 $45.22 $40.33 67,897
2018-11-05 $44.73 $45.18 $44.73 $45.05 $40.18 50,486
2018-11-02 $45.20 $45.20 $44.38 $44.70 $39.87 94,045
2018-11-01 $44.63 $44.93 $44.51 $44.85 $40.00 253,339
2018-10-31 $44.64 $44.97 $44.53 $44.53 $39.71 104,785
2018-10-30 $43.62 $44.41 $43.62 $44.36 $39.56 371,029
2018-10-29 $44.03 $44.37 $43.05 $43.58 $38.87 320,440
2018-10-26 $43.83 $44.06 $43.19 $43.62 $38.90 209,643
2018-10-25 $43.81 $44.49 $43.75 $44.25 $39.46 109,364
2018-10-24 $44.65 $44.65 $43.52 $43.59 $38.88 118,991
2018-10-23 $44.33 $44.88 $43.96 $44.65 $39.82 179,780
2018-10-22 $45.18 $45.34 $44.89 $44.97 $40.11 36,330
2018-10-19 $45.25 $45.47 $45.06 $45.10 $40.22 58,818
2018-10-18 $45.56 $45.75 $45.03 $45.24 $40.35 92,852
2018-10-17 $45.72 $45.83 $45.31 $45.70 $40.76 97,275
2018-10-16 $45.23 $45.75 $45.17 $45.71 $40.77 119,781
2018-10-15 $45.12 $45.41 $45.01 $45.01 $40.14 135,504
2018-10-12 $45.37 $45.37 $44.68 $45.21 $40.32 157,960
2018-10-11 $45.70 $45.87 $44.58 $44.79 $39.95 115,434
2018-10-10 $47.00 $47.00 $45.84 $45.86 $40.90 103,500
2018-10-09 $47.06 $47.25 $47.00 $47.04 $41.95 46,183
2018-10-08 $46.98 $47.22 $46.85 $47.17 $42.07 128,618
2018-10-05 $47.25 $47.34 $46.83 $47.04 $41.95 54,257
2018-10-04 $47.49 $47.49 $47.01 $47.25 $42.14 97,902
2018-10-03 $47.64 $47.77 $47.52 $47.57 $42.42 113,659
2018-10-02 $47.47 $47.60 $47.37 $47.46 $42.33 57,100
2018-10-01 $47.50 $47.62 $47.36 $47.46 $42.33 129,071
2018-09-28 $47.16 $47.42 $47.14 $47.33 $42.21 38,100
2018-09-27 $47.23 $47.46 $47.21 $47.24 $42.13 77,801
2018-09-26 $47.36 $47.56 $47.15 $47.16 $42.06 96,360
2018-09-25 $47.54 $47.55 $47.32 $47.33 $42.21 53,590
2018-09-24 $47.81 $47.81 $47.40 $47.45 $42.32 68,005
2018-09-21 $48.06 $48.14 $48.02 $48.07 $42.58 52,259
2018-09-20 $47.74 $47.94 $47.70 $47.93 $42.45 69,712
2018-09-19 $47.70 $47.80 $47.54 $47.56 $42.12 60,443
2018-09-18 $47.70 $47.82 $47.63 $47.72 $42.27 567,836
2018-09-17 $47.75 $47.75 $47.50 $47.55 $42.12 41,150
2018-09-14 $47.79 $47.79 $47.57 $47.74 $42.28 52,813
2018-09-13 $47.62 $47.71 $47.59 $47.71 $42.26 300,408
2018-09-12 $47.46 $47.65 $47.44 $47.52 $42.09 68,619
2018-09-11 $47.32 $47.56 $47.29 $47.50 $42.07 126,159
2018-09-10 $47.59 $47.59 $47.37 $47.42 $42.00 108,324
2018-09-07 $47.41 $47.54 $47.27 $47.34 $41.93 51,549
2018-09-06 $47.69 $47.72 $47.45 $47.57 $42.13 41,674
2018-09-05 $47.54 $47.72 $47.39 $47.67 $42.22 68,982
2018-09-04 $47.50 $47.65 $47.44 $47.60 $42.16 62,049
2018-08-31 $47.63 $47.63 $47.40 $47.62 $42.18 62,072
2018-08-30 $47.79 $47.81 $47.57 $47.63 $42.19 42,654
2018-08-29 $47.83 $47.98 $47.67 $47.89 $42.42 50,130
2018-08-28 $47.84 $47.86 $47.70 $47.79 $42.33 80,894
2018-08-27 $47.79 $47.87 $47.75 $47.80 $42.34 49,966
2018-08-24 $47.46 $47.59 $47.37 $47.58 $42.14 36,117
2018-08-23 $47.49 $47.56 $47.39 $47.46 $42.04 35,316
2018-08-22 $47.48 $47.61 $47.44 $47.44 $42.02 180,140
2018-08-21 $47.49 $47.63 $47.49 $47.51 $42.08 63,060
2018-08-20 $47.27 $47.48 $47.27 $47.39 $41.97 74,210
2018-08-17 $46.90 $47.27 $46.90 $47.23 $41.83 66,455
2018-08-16 $46.82 $47.02 $46.81 $46.93 $41.57 60,379
2018-08-15 $46.56 $46.56 $46.23 $46.44 $41.13 67,920
2018-08-14 $46.54 $46.85 $46.54 $46.79 $41.44 40,866
2018-08-13 $46.68 $46.71 $46.38 $46.45 $41.14 72,345
2018-08-10 $46.63 $46.71 $46.52 $46.60 $41.27 57,963
2018-08-09 $47.05 $47.06 $46.87 $46.88 $41.52 38,738
2018-08-08 $47.02 $47.06 $46.89 $47.01 $41.64 39,342
2018-08-07 $46.99 $47.10 $46.91 $47.01 $41.64 88,619
2018-08-06 $46.73 $46.92 $46.73 $46.88 $41.52 57,896
2018-08-03 $46.56 $46.80 $46.56 $46.80 $41.45 48,398
2018-08-02 $46.17 $46.63 $46.12 $46.59 $41.26 77,902
2018-08-01 $46.69 $46.69 $46.36 $46.47 $41.16 50,468
2018-07-31 $46.66 $46.86 $46.66 $46.77 $41.42 47,943
2018-07-30 $46.56 $46.58 $46.41 $46.44 $41.13 261,977
2018-07-27 $46.75 $46.76 $46.39 $46.52 $41.20 54,161
2018-07-26 $46.67 $46.92 $46.67 $46.74 $41.40 95,885
2018-07-25 $46.39 $46.70 $46.29 $46.65 $41.32 70,611
2018-07-24 $46.50 $46.60 $46.30 $46.48 $41.17 38,543
2018-07-23 $46.28 $46.41 $46.24 $46.38 $41.08 52,007
2018-07-20 $46.34 $46.35 $46.23 $46.28 $40.99 36,876
2018-07-19 $46.31 $46.45 $46.20 $46.37 $41.07 69,748
2018-07-18 $46.32 $46.46 $46.25 $46.45 $41.14 68,038
2018-07-17 $46.09 $46.39 $46.09 $46.30 $41.01 43,682
2018-07-16 $46.17 $46.23 $46.08 $46.19 $40.91 47,268
2018-07-13 $46.05 $46.30 $46.05 $46.22 $40.94 29,364
2018-07-12 $46.08 $46.18 $46.00 $46.17 $40.89 32,388
2018-07-11 $46.05 $46.13 $45.86 $45.90 $40.65 42,878
2018-07-10 $46.24 $46.32 $46.18 $46.31 $41.02 40,419
2018-07-09 $45.95 $46.18 $45.95 $46.12 $40.85 41,882
2018-07-06 $45.40 $45.87 $45.40 $45.81 $40.57 80,393
2018-07-05 $45.38 $45.49 $45.17 $45.48 $40.28 42,037
2018-07-03 $45.37 $45.48 $45.18 $45.20 $40.03 289,066
2018-07-02 $44.98 $45.20 $44.89 $45.20 $40.03 37,717
2018-06-29 $45.35 $45.67 $45.30 $45.30 $40.12 70,373
2018-06-28 $44.94 $45.30 $44.84 $45.20 $40.03 58,840
2018-06-27 $45.39 $45.57 $44.92 $44.92 $39.79 33,801
2018-06-26 $45.38 $45.45 $45.27 $45.27 $40.10 41,045
2018-06-25 $45.55 $45.55 $45.01 $45.25 $40.08 56,176
2018-06-22 $45.87 $45.89 $45.70 $45.70 $40.48 68,405
2018-06-21 $45.97 $45.97 $45.60 $45.68 $40.46 52,250
2018-06-20 $46.05 $46.06 $45.86 $45.95 $40.70 196,692
2018-06-19 $45.67 $45.95 $45.62 $45.92 $40.67 43,767
2018-06-18 $45.84 $46.04 $45.84 $46.03 $40.77 68,693
2018-06-15 $46.44 $46.44 $46.10 $46.36 $40.79 119,077
2018-06-14 $46.52 $46.52 $46.32 $46.38 $40.80 29,770
2018-06-13 $46.71 $46.71 $46.34 $46.34 $40.77 110,200
2018-06-12 $46.82 $46.96 $46.64 $46.74 $41.12 31,157
2018-06-11 $46.76 $46.85 $46.70 $46.70 $41.08 49,488
2018-06-08 $46.52 $46.71 $46.49 $46.71 $41.09 41,117
2018-06-07 $46.67 $46.71 $46.43 $46.55 $40.95 86,802
2018-06-06 $46.44 $46.56 $46.29 $46.56 $40.96 57,826
2018-06-05 $46.14 $46.37 $46.14 $46.35 $40.78 305,865
2018-06-04 $46.00 $46.19 $46.00 $46.14 $40.59 462,691
2018-06-01 $45.64 $45.91 $45.64 $45.85 $40.34 71,663
2018-05-31 $45.79 $45.79 $45.39 $45.46 $39.99 93,938
2018-05-30 $45.50 $45.95 $45.50 $45.89 $40.37 30,058
2018-05-29 $45.28 $45.44 $44.99 $45.21 $39.77 89,929
2018-05-25 $45.63 $45.63 $45.43 $45.54 $40.06 46,472
2018-05-24 $45.65 $45.75 $45.39 $45.72 $40.22 56,402
2018-05-23 $45.47 $45.75 $45.47 $45.75 $40.25 60,371
2018-05-22 $45.94 $46.01 $45.64 $45.68 $40.19 66,630
2018-05-21 $45.64 $45.94 $45.64 $45.92 $40.40 51,385
2018-05-18 $45.52 $45.60 $45.40 $45.49 $40.02 95,864
2018-05-17 $45.53 $45.74 $45.47 $45.58 $40.10 47,689
2018-05-16 $45.33 $45.66 $45.33 $45.50 $40.03 63,196
2018-05-15 $45.29 $45.35 $45.19 $45.30 $39.85 49,685
2018-05-14 $45.51 $45.64 $45.45 $45.50 $40.03 28,583
2018-05-11 $45.35 $45.48 $45.31 $45.38 $39.92 49,190
2018-05-10 $45.01 $45.37 $45.01 $45.28 $39.84 69,384
2018-05-09 $44.66 $44.98 $44.56 $44.88 $39.48 2,196,258
2018-05-08 $44.41 $44.56 $44.28 $44.54 $39.18 1,181,303
2018-05-07 $44.57 $44.61 $44.37 $44.44 $39.10 41,755
2018-05-04 $43.80 $44.58 $43.80 $44.43 $39.09 87,700
2018-05-03 $43.81 $44.04 $43.37 $43.93 $38.65 664,257
2018-05-02 $44.04 $44.27 $43.87 $43.94 $38.66 36,225
2018-05-01 $44.03 $44.11 $43.67 $44.11 $38.81 93,467
2018-04-30 $44.53 $44.69 $44.17 $44.17 $38.86 33,664
2018-04-27 $44.42 $44.55 $44.34 $44.47 $39.12 44,403
2018-04-26 $44.15 $44.54 $44.14 $44.46 $39.11 32,759
2018-04-25 $43.80 $44.20 $43.70 $44.11 $38.81 67,227
2018-04-24 $44.44 $44.51 $43.67 $43.90 $38.62 41,912
2018-04-23 $44.27 $44.41 $44.10 $44.27 $38.95 52,516
2018-04-20 $44.45 $44.45 $44.08 $44.19 $38.88 49,442
2018-04-19 $44.70 $44.70 $44.29 $44.47 $39.12 61,053
2018-04-18 $44.82 $44.93 $44.74 $44.74 $39.36 43,151
2018-04-17 $44.63 $44.85 $44.58 $44.75 $39.37 315,553
2018-04-16 $44.12 $44.50 $44.08 $44.34 $39.01 59,885
2018-04-13 $44.27 $44.27 $43.75 $43.93 $38.65 44,997
2018-04-12 $43.96 $44.21 $43.96 $44.07 $38.77 30,315
2018-04-11 $43.75 $44.00 $43.72 $43.75 $38.49 72,189
2018-04-10 $43.84 $44.13 $43.70 $44.00 $38.71 39,360
2018-04-09 $43.53 $43.87 $43.48 $43.51 $38.28 40,541
2018-04-06 $43.84 $44.02 $43.01 $43.31 $38.10 78,917
2018-04-05 $44.03 $44.27 $43.91 $44.17 $38.86 52,809
2018-04-04 $42.78 $43.90 $42.78 $43.84 $38.57 67,442
2018-04-03 $43.01 $43.42 $42.87 $43.39 $38.17 100,659
2018-04-02 $43.60 $43.80 $42.42 $42.86 $37.71 63,568
2018-03-29 $43.39 $43.91 $43.39 $43.73 $38.47 61,223
2018-03-28 $43.07 $43.49 $43.02 $43.18 $37.99 78,272
2018-03-27 $43.70 $43.83 $42.84 $43.00 $37.83 84,405
2018-03-26 $43.19 $43.61 $42.91 $43.58 $38.34 121,939
2018-03-23 $43.51 $43.51 $42.61 $42.68 $37.55 71,488
2018-03-22 $44.17 $44.31 $43.46 $43.46 $38.23 760,166
2018-03-21 $44.68 $45.00 $44.61 $44.65 $39.28 340,695
2018-03-20 $44.71 $44.76 $44.58 $44.63 $39.26 57,669
2018-03-19 $44.87 $44.87 $44.31 $44.56 $39.20 58,817
2018-03-16 $45.04 $45.35 $45.04 $45.23 $39.63 49,258
2018-03-15 $45.08 $45.18 $44.94 $45.04 $39.46 34,309
2018-03-14 $45.51 $45.51 $44.96 $45.01 $39.43 94,660
2018-03-13 $45.62 $45.81 $45.28 $45.38 $39.76 84,489
2018-03-12 $45.66 $45.75 $45.44 $45.50 $39.86 51,732
2018-03-09 $45.20 $45.59 $45.00 $45.58 $39.93 113,690
2018-03-08 $44.90 $44.94 $44.68 $44.91 $39.35 218,857
2018-03-07 $44.50 $44.84 $44.41 $44.77 $39.22 50,173
2018-03-06 $45.01 $45.01 $44.65 $44.87 $39.31 63,665
2018-03-05 $44.13 $44.92 $44.13 $44.81 $39.26 46,913
2018-03-02 $43.80 $44.40 $43.68 $44.37 $38.87 74,676
2018-03-01 $44.58 $44.85 $43.80 $44.16 $38.69 59,069
2018-02-28 $45.34 $45.40 $44.60 $44.60 $39.08 125,823
2018-02-27 $45.78 $46.00 $45.18 $45.18 $39.58 71,231
2018-02-26 $45.43 $45.78 $45.40 $45.75 $40.08 68,880
2018-02-23 $44.91 $45.27 $44.84 $45.27 $39.66 46,975
2018-02-22 $44.74 $45.04 $44.60 $44.66 $39.13 37,275
2018-02-21 $44.94 $45.34 $44.56 $44.56 $39.04 61,091
2018-02-20 $45.15 $45.33 $44.84 $44.95 $39.38 57,683
2018-02-16 $45.26 $45.72 $45.25 $45.43 $39.80 147,069
2018-02-15 $45.07 $45.28 $44.65 $45.28 $39.67 84,492
2018-02-14 $43.96 $44.83 $43.96 $44.81 $39.26 86,117
2018-02-13 $43.84 $44.35 $43.84 $44.28 $38.80 80,834
2018-02-12 $43.91 $44.29 $43.64 $44.04 $38.59 49,245
2018-02-09 $43.45 $43.83 $42.23 $43.56 $38.16 142,528
2018-02-08 $44.49 $44.49 $42.99 $42.99 $37.67 104,829
2018-02-07 $44.50 $45.11 $44.47 $44.47 $38.96 67,267
2018-02-06 $43.15 $44.59 $42.92 $44.48 $38.97 145,038
2018-02-05 $45.42 $45.64 $43.67 $43.93 $38.49 131,949
2018-02-02 $46.52 $46.72 $45.77 $45.80 $40.13 107,886
2018-02-01 $46.70 $47.06 $46.54 $46.85 $41.05 39,232
2018-01-31 $47.15 $47.21 $46.70 $46.87 $41.06 82,646
2018-01-30 $47.15 $47.25 $46.87 $46.98 $41.16 95,707
2018-01-29 $47.72 $47.81 $47.51 $47.57 $41.68 148,712
2018-01-26 $47.55 $47.95 $47.43 $47.95 $42.01 62,478
2018-01-25 $47.50 $47.50 $47.25 $47.37 $41.50 92,163
2018-01-24 $47.45 $47.59 $47.12 $47.33 $41.47 61,717
2018-01-23 $47.28 $47.46 $47.28 $47.38 $41.51 66,885
2018-01-22 $47.09 $47.37 $47.06 $47.37 $41.50 106,332
2018-01-19 $46.89 $47.12 $46.87 $47.10 $41.27 85,896
2018-01-18 $47.12 $47.12 $46.78 $46.82 $41.02 107,062
2018-01-17 $46.67 $47.16 $46.63 $47.10 $41.27 54,907
2018-01-16 $46.90 $47.04 $46.39 $46.50 $40.74 63,494
2018-01-12 $46.53 $46.70 $46.53 $46.64 $40.86 44,581
2018-01-11 $46.11 $46.38 $46.04 $46.38 $40.64 40,618
2018-01-10 $45.73 $45.97 $45.65 $45.94 $40.25 53,332
2018-01-09 $45.93 $46.03 $45.86 $45.88 $40.20 86,300
2018-01-08 $45.82 $45.92 $45.75 $45.90 $40.21 56,907
2018-01-05 $45.52 $45.81 $45.52 $45.81 $40.14 58,088
2018-01-04 $45.45 $45.58 $45.43 $45.48 $39.85 66,261
2018-01-03 $45.28 $45.38 $45.27 $45.36 $39.74 101,185
2018-01-02 $45.08 $45.27 $45.08 $45.27 $39.66 105,701
2017-12-29 $45.25 $45.33 $45.03 $45.03 $39.45 31,768
2017-12-28 $45.13 $45.20 $45.09 $45.20 $39.60 49,043
2017-12-27 $45.09 $45.18 $45.05 $45.11 $39.52 191,163
2017-12-26 $45.01 $45.17 $45.01 $45.09 $39.51 53,064
2017-12-22 $45.07 $45.09 $44.98 $45.05 $39.47 48,006
2017-12-21 $45.03 $45.12 $44.97 $45.00 $39.43 82,494
2017-12-20 $45.46 $45.47 $45.33 $45.34 $39.37 57,534
2017-12-19 $45.57 $45.63 $45.33 $45.35 $39.38 103,098
2017-12-18 $45.46 $45.63 $45.46 $45.56 $39.57 137,846
2017-12-15 $45.12 $45.31 $45.03 $45.21 $39.26 86,954
2017-12-14 $45.06 $45.16 $44.77 $44.83 $38.93 68,251
2017-12-13 $45.03 $45.19 $45.03 $45.05 $39.12 560,603
2017-12-12 $44.99 $45.09 $44.92 $44.97 $39.05 68,010
2017-12-11 $44.79 $44.87 $44.75 $44.87 $38.97 65,478
2017-12-08 $44.62 $44.75 $44.57 $44.74 $38.85 43,647
2017-12-07 $44.28 $44.54 $44.28 $44.46 $38.61 55,020
2017-12-06 $44.27 $44.38 $44.23 $44.25 $38.43 58,665
2017-12-05 $44.57 $44.63 $44.37 $44.39 $38.55 40,231
2017-12-04 $44.64 $44.84 $44.56 $44.56 $38.70 61,886
2017-12-01 $44.38 $44.39 $43.70 $44.29 $38.46 47,083
2017-11-30 $44.21 $44.55 $44.19 $44.40 $38.56 77,320
2017-11-29 $44.02 $44.17 $43.99 $44.09 $38.29 86,606
2017-11-28 $43.53 $43.89 $43.49 $43.87 $38.09 52,746
2017-11-27 $43.44 $43.51 $43.41 $43.43 $37.72 86,159
2017-11-24 $43.47 $43.49 $43.43 $43.43 $37.72 25,547
2017-11-22 $43.40 $43.44 $43.34 $43.36 $37.66 28,542
2017-11-21 $43.34 $43.45 $43.30 $43.41 $37.70 57,225
2017-11-20 $43.15 $43.21 $43.00 $43.19 $37.51 58,914
2017-11-17 $43.02 $43.09 $43.00 $43.03 $37.37 33,884
2017-11-16 $42.74 $43.15 $42.74 $43.10 $37.43 48,849
2017-11-15 $42.53 $42.70 $42.45 $42.56 $36.96 55,339
2017-11-14 $42.63 $42.78 $42.61 $42.77 $37.14 71,943
2017-11-13 $42.73 $42.87 $42.73 $42.77 $37.14 47,780
2017-11-10 $42.77 $42.85 $42.76 $42.82 $37.19 36,851
2017-11-09 $42.72 $42.84 $42.59 $42.82 $37.19 61,971
2017-11-08 $42.73 $42.98 $42.73 $42.97 $37.32 66,564
2017-11-07 $42.82 $42.91 $42.67 $42.79 $37.16 64,303
2017-11-06 $42.78 $42.90 $42.77 $42.85 $37.21 41,163
2017-11-03 $42.71 $42.83 $42.69 $42.76 $37.13 45,926
2017-11-02 $42.62 $42.73 $42.50 $42.73 $37.11 56,442
2017-11-01 $42.71 $42.86 $42.59 $42.66 $37.05 35,417
2017-10-31 $42.57 $42.65 $42.47 $42.56 $36.96 91,799
2017-10-30 $42.72 $42.72 $42.50 $42.55 $36.95 53,947
2017-10-27 $42.87 $42.89 $42.69 $42.89 $37.25 47,790
2017-10-26 $42.97 $43.02 $42.91 $42.96 $37.31 81,740
2017-10-25 $43.10 $43.10 $42.65 $42.88 $37.23 107,382
2017-10-24 $43.09 $43.19 $43.08 $43.15 $37.47 52,738
2017-10-23 $43.26 $43.28 $43.05 $43.05 $37.39 68,697
2017-10-20 $43.02 $43.17 $43.02 $43.17 $37.49 34,439
2017-10-19 $42.74 $42.97 $42.71 $42.97 $37.32 60,495
2017-10-18 $42.93 $42.98 $42.88 $42.93 $37.28 57,477
2017-10-17 $42.79 $42.84 $42.75 $42.82 $37.19 58,789
2017-10-16 $42.84 $42.87 $42.74 $42.82 $37.19 44,338
2017-10-13 $42.91 $42.96 $42.81 $42.81 $37.18 54,609
2017-10-12 $42.75 $42.88 $42.75 $42.83 $37.19 28,591
2017-10-11 $42.75 $42.82 $42.75 $42.82 $37.19 60,697
2017-10-10 $42.72 $42.82 $42.71 $42.81 $37.18 44,746
2017-10-09 $42.75 $42.75 $42.60 $42.64 $37.03 52,905
2017-10-06 $42.57 $42.66 $42.56 $42.66 $37.05 43,349
2017-10-05 $42.62 $42.78 $42.62 $42.71 $37.09 53,096
2017-10-04 $42.62 $42.64 $42.55 $42.61 $37.00 59,903
2017-10-03 $42.63 $42.65 $42.52 $42.65 $37.04 113,843
2017-10-02 $42.39 $42.58 $42.39 $42.58 $36.98 49,276
2017-09-29 $42.39 $42.44 $42.36 $42.43 $36.85 44,894
2017-09-28 $42.20 $42.41 $42.20 $42.39 $36.81 27,574
2017-09-27 $42.25 $42.31 $42.00 $42.28 $36.72 83,077
2017-09-26 $42.14 $42.21 $42.14 $42.15 $36.60 31,787
2017-09-25 $42.02 $42.18 $42.00 $42.13 $36.59 73,162
2017-09-22 $41.93 $42.06 $41.93 $42.05 $36.52 47,038
2017-09-21 $41.99 $42.06 $41.91 $41.93 $36.41 54,769
2017-09-20 $42.03 $42.08 $41.91 $42.05 $36.52 40,555
2017-09-19 $42.03 $42.09 $42.01 $42.02 $36.49 39,637
2017-09-18 $42.09 $42.09 $41.96 $42.04 $36.51 70,152
2017-09-15 $42.05 $42.19 $42.05 $42.18 $36.37 45,764
2017-09-14 $41.93 $42.06 $41.93 $42.04 $36.25 49,609
2017-09-13 $41.93 $41.99 $41.90 $41.98 $36.20 71,911
2017-09-12 $41.85 $41.98 $41.85 $41.96 $36.18 78,539
2017-09-11 $41.51 $41.78 $41.51 $41.76 $36.01 54,483
2017-09-08 $41.31 $41.41 $41.31 $41.34 $35.65 32,875
2017-09-07 $41.37 $41.40 $41.27 $41.38 $35.68 42,718
2017-09-06 $41.27 $41.41 $41.27 $41.35 $35.66 90,502
2017-09-05 $41.44 $41.44 $41.01 $41.18 $35.51 50,293
2017-09-01 $41.38 $41.53 $41.38 $41.51 $35.80 84,182
2017-08-31 $41.32 $41.41 $41.29 $41.34 $35.65 142,249
2017-08-30 $41.12 $41.26 $41.06 $41.20 $35.53 70,574
2017-08-29 $40.96 $41.18 $40.94 $41.14 $35.48 59,062
2017-08-28 $41.24 $41.25 $41.05 $41.17 $35.50 84,494
2017-08-25 $41.08 $41.24 $41.08 $41.14 $35.48 30,771
2017-08-24 $41.07 $41.13 $40.98 $40.99 $35.35 57,737
2017-08-23 $40.94 $41.06 $40.94 $40.98 $35.34 42,410
2017-08-22 $40.73 $41.08 $40.73 $41.06 $35.41 52,141
2017-08-21 $40.60 $40.70 $40.47 $40.68 $35.08 69,137
2017-08-18 $40.60 $40.80 $40.55 $40.59 $35.00 53,803
2017-08-17 $41.18 $41.19 $40.69 $40.69 $35.09 104,472
2017-08-16 $41.35 $41.46 $41.31 $41.33 $35.64 112,923
2017-08-15 $41.43 $41.43 $41.21 $41.26 $35.58 42,924
2017-08-14 $41.23 $41.41 $41.23 $41.36 $35.67 109,293
2017-08-11 $41.02 $41.10 $40.92 $41.01 $35.37 68,416
2017-08-10 $41.28 $41.33 $40.99 $41.01 $35.37 42,716
2017-08-09 $41.60 $41.60 $41.40 $41.52 $35.81 90,081
2017-08-08 $41.65 $41.89 $41.59 $41.64 $35.91 102,031
2017-08-07 $41.59 $41.75 $41.59 $41.72 $35.98 77,314
2017-08-04 $41.61 $41.67 $41.53 $41.63 $35.90 53,032
2017-08-03 $41.55 $41.63 $41.50 $41.55 $35.83 47,749
2017-08-02 $41.80 $41.80 $41.50 $41.59 $35.87 300,344
2017-08-01 $41.77 $41.77 $41.66 $41.77 $36.02 38,160
2017-07-31 $41.58 $41.72 $41.56 $41.68 $35.94 47,311
2017-07-28 $41.68 $41.69 $41.44 $41.55 $35.83 63,609
2017-07-27 $41.71 $41.77 $41.53 $41.74 $35.99 45,487
2017-07-26 $41.75 $41.75 $41.61 $41.64 $35.91 93,508
2017-07-25 $41.54 $41.70 $41.52 $41.60 $35.87 67,892
2017-07-24 $41.48 $41.48 $41.36 $41.45 $35.74 55,820
2017-07-21 $41.46 $41.49 $41.37 $41.47 $35.76 37,422
2017-07-20 $41.67 $41.68 $41.54 $41.60 $35.87 123,842
2017-07-19 $41.48 $41.66 $41.48 $41.65 $35.92 38,119
2017-07-18 $41.38 $41.42 $41.30 $41.42 $35.72 301,034
2017-07-17 $41.47 $41.57 $41.38 $41.50 $35.79 50,876
2017-07-14 $41.33 $41.55 $41.33 $41.45 $35.74 67,385
2017-07-13 $41.14 $41.27 $41.08 $41.26 $35.58 70,293
2017-07-12 $41.10 $41.24 $41.10 $41.15 $35.49 61,396
2017-07-11 $40.90 $40.94 $40.71 $40.91 $35.28 70,789
2017-07-10 $41.06 $41.07 $40.92 $40.92 $35.29 40,760
2017-07-07 $41.06 $41.11 $40.89 $41.10 $35.44 32,887
2017-07-06 $41.06 $41.12 $40.84 $40.91 $35.28 72,582
2017-07-05 $41.39 $41.39 $41.14 $41.27 $35.59 34,722
2017-07-03 $41.17 $41.44 $41.17 $41.34 $35.65 19,431
2017-06-30 $41.21 $41.22 $41.03 $41.08 $35.43 72,881
2017-06-29 $41.42 $41.42 $40.82 $41.02 $35.37 92,045
2017-06-28 $41.24 $41.47 $41.24 $41.34 $35.65 48,000
2017-06-27 $41.27 $41.42 $41.07 $41.07 $35.42 116,307
2017-06-26 $41.38 $41.49 $41.30 $41.36 $35.67 54,649
2017-06-23 $41.07 $41.31 $41.07 $41.26 $35.58 32,782
2017-06-22 $41.08 $41.23 $41.01 $41.07 $35.42 44,599
2017-06-21 $41.24 $41.30 $41.06 $41.14 $35.48 43,908
2017-06-20 $41.66 $41.66 $41.25 $41.28 $35.60 70,625
2017-06-19 $41.39 $41.61 $41.39 $41.58 $35.86 56,659
2017-06-16 $41.49 $41.54 $41.33 $41.50 $35.55 37,187
2017-06-15 $41.38 $41.55 $41.32 $41.55 $35.59 70,958
2017-06-14 $41.61 $41.67 $41.45 $41.55 $35.59 73,205
2017-06-13 $41.50 $41.61 $41.48 $41.57 $35.61 37,160
2017-06-12 $41.34 $41.47 $41.34 $41.42 $35.48 50,577
2017-06-09 $41.23 $41.43 $41.17 $41.37 $35.44 42,514
2017-06-08 $41.05 $41.25 $41.04 $41.16 $35.26 76,906
2017-06-07 $41.11 $41.15 $40.95 $41.02 $35.14 54,065
2017-06-06 $41.07 $41.13 $41.00 $41.03 $35.15 84,592
2017-06-05 $41.30 $41.31 $41.19 $41.23 $35.32 56,624
2017-06-02 $41.31 $41.39 $41.21 $41.34 $35.41 72,880
2017-06-01 $40.93 $41.30 $40.91 $41.30 $35.38 46,012
2017-05-31 $41.00 $41.00 $40.75 $40.93 $35.06 73,556
2017-05-30 $40.87 $40.98 $40.78 $40.93 $35.06 51,693
2017-05-26 $40.90 $40.94 $40.85 $40.92 $35.05 46,125
2017-05-25 $40.86 $41.02 $40.79 $40.99 $35.11 62,489
2017-05-24 $40.70 $40.78 $40.64 $40.75 $34.91 85,559
2017-05-23 $40.70 $40.76 $40.61 $40.69 $34.85 44,459
2017-05-22 $40.53 $40.71 $40.52 $40.66 $34.83 64,125
2017-05-19 $40.23 $40.59 $40.23 $40.41 $34.61 71,609
2017-05-18 $40.02 $40.30 $39.93 $40.19 $34.43 59,979
2017-05-17 $40.43 $40.48 $40.10 $40.10 $34.35 66,926
2017-05-16 $40.85 $40.90 $40.66 $40.74 $34.90 141,452
2017-05-15 $40.69 $40.91 $40.69 $40.82 $34.97 75,772
2017-05-12 $40.73 $40.73 $40.56 $40.61 $34.79 71,548
2017-05-11 $40.97 $40.97 $40.59 $40.82 $34.97 64,527
2017-05-10 $40.90 $41.05 $40.90 $41.05 $35.16 87,447
2017-05-09 $41.10 $41.14 $40.88 $40.88 $35.02 40,834
2017-05-08 $41.04 $41.12 $40.97 $41.06 $35.17 101,078
2017-05-05 $40.93 $41.04 $40.88 $41.04 $35.15 49,392
2017-05-04 $40.97 $41.05 $40.70 $40.86 $35.00 84,206
2017-05-03 $40.90 $40.95 $40.77 $40.94 $35.07 127,172
2017-05-02 $40.96 $41.00 $40.81 $40.88 $35.02 59,277
2017-05-01 $41.07 $41.07 $40.87 $40.93 $35.06 73,564
2017-04-28 $41.17 $41.17 $40.92 $40.98 $35.10 69,705
2017-04-27 $41.14 $41.25 $41.06 $41.17 $35.27 73,611
2017-04-26 $41.23 $41.36 $41.14 $41.14 $35.24 60,055
2017-04-25 $41.13 $41.32 $41.13 $41.25 $35.33 107,127
2017-04-24 $41.08 $41.10 $40.93 $41.05 $35.16 78,615
2017-04-21 $40.77 $40.81 $40.65 $40.68 $34.85 175,306
2017-04-20 $40.65 $40.91 $40.60 $40.86 $35.00 41,647
2017-04-19 $40.73 $40.78 $40.51 $40.59 $34.77 87,597
2017-04-18 $40.53 $40.65 $40.44 $40.61 $34.79 66,771
2017-04-17 $40.38 $40.65 $40.38 $40.65 $34.82 77,744
2017-04-13 $40.50 $40.65 $40.35 $40.35 $34.56 81,208
2017-04-12 $40.79 $40.79 $40.55 $40.64 $34.81 74,053
2017-04-11 $40.69 $40.79 $40.47 $40.74 $34.90 89,304
2017-04-10 $40.73 $40.95 $40.65 $40.75 $34.91 49,264
2017-04-07 $40.68 $40.83 $40.64 $40.72 $34.88 71,267
2017-04-06 $40.65 $40.84 $40.52 $40.73 $34.89 80,049
2017-04-05 $40.84 $41.07 $40.54 $40.57 $34.75 50,099
2017-04-04 $40.58 $40.79 $40.58 $40.76 $34.91 349,475
2017-04-03 $40.85 $40.85 $40.50 $40.65 $34.82 56,182
2017-03-31 $40.87 $40.96 $40.68 $40.82 $34.97 43,431
2017-03-30 $40.71 $40.93 $40.71 $40.88 $35.02 50,331
2017-03-29 $40.60 $40.79 $40.59 $40.73 $34.89 99,681
2017-03-28 $40.29 $40.69 $40.20 $40.61 $34.79 268,469
2017-03-27 $40.04 $40.38 $40.04 $40.29 $34.51 107,370
2017-03-24 $40.56 $40.63 $40.26 $40.38 $34.59 96,480
2017-03-23 $40.48 $40.77 $40.42 $40.50 $34.69 105,780
2017-03-22 $40.42 $40.58 $40.26 $40.54 $34.73 1,448,051
2017-03-21 $41.12 $41.12 $40.44 $40.46 $34.66 1,108,882
2017-03-20 $41.29 $41.29 $40.91 $41.00 $35.12 65,060
2017-03-17 $41.39 $41.50 $41.28 $41.32 $35.19 76,259
2017-03-16 $41.47 $41.47 $41.28 $41.38 $35.24 108,480
2017-03-15 $41.09 $41.48 $41.07 $41.38 $35.24 66,265
2017-03-14 $40.96 $41.02 $40.83 $40.96 $34.88 181,335
2017-03-13 $41.07 $41.12 $40.98 $41.07 $34.97 232,168
2017-03-10 $41.04 $41.17 $40.92 $41.06 $34.96 55,330
2017-03-09 $40.97 $41.04 $40.74 $40.92 $34.85 80,877
2017-03-08 $41.04 $41.12 $40.91 $40.98 $34.90 94,577
2017-03-07 $41.01 $41.20 $40.99 $41.01 $34.92 132,032
2017-03-06 $41.24 $41.27 $41.08 $41.21 $35.09 82,035
2017-03-03 $41.44 $41.49 $41.26 $41.39 $35.25 54,120
2017-03-02 $41.58 $41.60 $41.40 $41.45 $35.30 68,456
2017-03-01 $41.48 $41.75 $41.41 $41.63 $35.45 115,624
2017-02-28 $41.22 $41.28 $41.07 $41.14 $35.03 102,379
2017-02-27 $41.20 $41.41 $41.19 $41.39 $35.25 75,268
2017-02-24 $41.07 $41.29 $41.07 $41.29 $35.16 58,357
2017-02-23 $41.25 $41.25 $41.02 $41.14 $35.03 69,742
2017-02-22 $41.14 $41.16 $41.03 $41.12 $35.02 101,936
2017-02-21 $40.92 $41.19 $40.83 $41.17 $35.06 194,102
2017-02-17 $40.69 $40.79 $40.61 $40.79 $34.73 162,557
2017-02-16 $40.78 $40.85 $40.67 $40.82 $34.76 93,709
2017-02-15 $40.55 $40.83 $40.53 $40.79 $34.73 124,235
2017-02-14 $40.49 $40.64 $40.38 $40.61 $34.58 89,745
2017-02-13 $40.43 $40.57 $40.39 $40.48 $34.47 71,191
2017-02-10 $40.23 $40.36 $40.22 $40.33 $34.34 92,254
2017-02-09 $39.99 $40.20 $39.95 $40.16 $34.20 95,456
2017-02-08 $39.85 $39.91 $39.68 $39.90 $33.98 107,269
2017-02-07 $39.88 $40.01 $39.76 $39.85 $33.93 112,758
2017-02-06 $39.89 $39.97 $39.77 $39.85 $33.93 101,363
2017-02-03 $39.76 $39.96 $39.72 $39.91 $33.99 99,918
2017-02-02 $39.43 $39.65 $39.36 $39.62 $33.74 122,106
2017-02-01 $39.65 $39.75 $39.41 $39.50 $33.64 136,552
2017-01-31 $39.54 $39.60 $39.36 $39.59 $33.71 183,173
2017-01-30 $39.71 $39.71 $39.44 $39.62 $33.74 706,043
2017-01-27 $40.00 $40.00 $39.79 $39.85 $33.93 141,925
2017-01-26 $39.99 $40.06 $39.89 $39.96 $34.02 593,671
2017-01-25 $39.95 $40.08 $39.87 $40.05 $34.10 113,552
2017-01-24 $39.42 $39.82 $39.42 $39.75 $33.85 166,545
2017-01-23 $39.50 $39.50 $39.28 $39.42 $33.57 72,900
2017-01-20 $39.49 $39.68 $39.49 $39.60 $33.72 277,509
2017-01-19 $39.56 $39.60 $39.29 $39.42 $33.57 253,689
2017-01-18 $39.56 $39.66 $39.47 $39.62 $33.74 86,503
2017-01-17 $39.68 $39.77 $39.51 $39.61 $33.73 102,195
2017-01-13 $39.68 $39.80 $39.63 $39.69 $33.80 124,228
2017-01-12 $39.60 $39.67 $39.37 $39.67 $33.78 61,496
2017-01-11 $39.59 $39.73 $39.51 $39.71 $33.82 151,764
2017-01-10 $39.61 $39.80 $39.55 $39.61 $33.73 104,859
2017-01-09 $39.82 $39.82 $39.61 $39.61 $33.73 150,429
2017-01-06 $39.78 $39.91 $39.68 $39.83 $33.91 94,244
2017-01-05 $39.93 $39.93 $39.66 $39.82 $33.91 178,225
2017-01-04 $39.85 $40.07 $39.85 $40.04 $34.10 447,990
2017-01-03 $39.79 $39.86 $39.58 $39.82 $33.91 117,079
2016-12-30 $39.64 $39.66 $39.43 $39.46 $33.60 134,203
2016-12-29 $39.56 $39.72 $39.55 $39.62 $33.74 60,404
2016-12-28 $39.91 $39.92 $39.58 $39.61 $33.73 104,215
2016-12-27 $39.98 $40.02 $39.91 $39.91 $33.99 58,939
2016-12-23 $39.79 $39.87 $39.73 $39.87 $33.95 81,305
2016-12-22 $39.92 $39.92 $39.67 $39.74 $33.84 495,300
2016-12-21 $40.58 $40.58 $40.31 $40.31 $34.00 155,772
2016-12-20 $40.46 $40.53 $40.37 $40.39 $34.07 326,770
2016-12-19 $40.23 $40.34 $40.17 $40.30 $33.99 153,317
2016-12-16 $40.28 $40.39 $40.10 $40.19 $33.90 83,913
2016-12-15 $40.05 $40.38 $40.04 $40.20 $33.91 127,217
2016-12-14 $40.41 $40.60 $39.99 $40.08 $33.81 131,691
2016-12-13 $40.52 $40.64 $40.37 $40.51 $34.17 211,503
2016-12-12 $40.41 $40.50 $40.27 $40.32 $34.01 115,683
2016-12-09 $40.25 $40.37 $40.16 $40.33 $34.02 98,960
2016-12-08 $40.07 $40.32 $39.98 $40.19 $33.90 382,091
2016-12-07 $39.48 $40.07 $39.47 $40.07 $33.80 83,388
2016-12-06 $39.34 $39.47 $39.23 $39.47 $33.29 118,865
2016-12-05 $39.25 $39.32 $39.18 $39.31 $33.16 81,637
2016-12-02 $39.03 $39.22 $39.01 $39.06 $32.95 78,498
2016-12-01 $39.21 $39.26 $39.00 $39.08 $32.96 81,443
2016-11-30 $39.30 $39.31 $39.12 $39.20 $33.07 304,975
2016-11-29 $39.23 $39.30 $39.09 $39.22 $33.08 77,395
2016-11-28 $39.31 $39.31 $39.12 $39.13 $33.01 94,697
2016-11-25 $39.26 $39.34 $39.25 $39.31 $33.16 35,285
2016-11-23 $39.05 $39.20 $39.00 $39.19 $33.06 78,747
2016-11-22 $39.06 $39.23 $39.04 $39.18 $33.05 164,891
2016-11-21 $38.78 $38.96 $38.78 $38.93 $32.84 115,951
2016-11-18 $38.76 $38.78 $38.63 $38.66 $32.61 115,750
2016-11-17 $38.83 $38.83 $38.63 $38.78 $32.71 60,112
2016-11-16 $38.61 $38.70 $38.56 $38.64 $32.59 57,385
2016-11-15 $38.56 $38.74 $38.49 $38.71 $32.65 111,287
2016-11-14 $38.56 $38.65 $38.40 $38.60 $32.56 96,045
2016-11-11 $38.22 $38.36 $38.02 $38.34 $32.34 75,081
2016-11-10 $38.29 $38.42 $37.97 $38.25 $32.26 98,596
2016-11-09 $37.18 $38.05 $37.18 $37.85 $31.93 75,571
2016-11-08 $37.02 $37.36 $37.01 $37.23 $31.40 77,511
2016-11-07 $36.90 $37.08 $36.88 $37.08 $31.28 68,751
2016-11-04 $36.42 $36.60 $36.32 $36.33 $30.64 118,666
2016-11-03 $36.54 $36.64 $36.37 $36.43 $30.73 119,020
2016-11-02 $36.82 $36.82 $36.41 $36.50 $30.79 56,159
2016-11-01 $37.14 $37.14 $36.55 $36.76 $31.01 75,431
2016-10-31 $37.08 $37.20 $37.04 $37.13 $31.32 77,014
2016-10-28 $37.10 $37.31 $36.96 $37.04 $31.24 77,195
2016-10-27 $37.60 $37.60 $37.17 $37.17 $31.35 73,550
2016-10-26 $37.30 $37.40 $37.14 $37.32 $31.48 47,408
2016-10-25 $37.39 $37.44 $37.24 $37.29 $31.45 87,420
2016-10-24 $37.42 $37.49 $37.30 $37.46 $31.60 84,674
2016-10-21 $37.18 $37.33 $37.14 $37.29 $31.45 67,603
2016-10-20 $37.36 $37.46 $37.20 $37.34 $31.50 70,666
2016-10-19 $37.31 $37.49 $37.30 $37.38 $31.53 48,449
2016-10-18 $37.44 $37.45 $37.28 $37.35 $31.51 35,158
2016-10-17 $37.37 $37.37 $37.06 $37.08 $31.28 36,000
2016-10-14 $37.37 $37.50 $37.22 $37.23 $31.40 65,739
2016-10-13 $37.29 $37.37 $36.94 $37.25 $31.42 48,380
2016-10-12 $37.45 $37.46 $37.25 $37.40 $31.55 33,317
2016-10-11 $37.60 $37.60 $37.15 $37.35 $31.51 64,829
2016-10-10 $37.79 $37.90 $37.70 $37.78 $31.87 28,943
2016-10-07 $37.65 $37.65 $37.38 $37.56 $31.68 53,332
2016-10-06 $37.57 $37.66 $37.39 $37.63 $31.74 71,210
2016-10-05 $37.48 $37.68 $37.48 $37.59 $31.71 69,535
2016-10-04 $37.67 $37.68 $37.30 $37.42 $31.56 91,781
2016-10-03 $37.87 $37.87 $37.54 $37.65 $31.76 67,826
2016-09-30 $37.68 $37.95 $37.68 $37.85 $31.93 110,804
2016-09-29 $37.68 $37.82 $37.39 $37.51 $31.64 35,216
2016-09-28 $37.60 $37.83 $37.38 $37.83 $31.91 111,561
2016-09-27 $37.31 $37.55 $37.28 $37.50 $31.63 55,696
2016-09-26 $37.52 $37.55 $37.32 $37.37 $31.52 99,801
2016-09-23 $37.76 $37.85 $37.65 $37.66 $31.77 75,339
2016-09-22 $37.85 $37.92 $37.74 $37.85 $31.93 185,570
2016-09-21 $37.29 $37.64 $37.15 $37.62 $31.73 48,595
2016-09-20 $37.38 $37.44 $37.22 $37.22 $31.40 44,029
2016-09-19 $37.33 $37.46 $37.17 $37.25 $31.42 81,242
2016-09-16 $37.48 $37.59 $37.39 $37.52 $31.36 67,140
2016-09-15 $37.30 $37.75 $37.30 $37.68 $31.49 85,454
2016-09-14 $37.38 $37.59 $37.21 $37.25 $31.13 62,332
2016-09-13 $37.61 $37.70 $37.21 $37.33 $31.20 69,712
2016-09-12 $37.23 $37.99 $37.05 $37.91 $31.68 63,755
2016-09-09 $38.11 $38.11 $37.40 $37.41 $31.27 54,511
2016-09-08 $38.37 $38.44 $38.31 $38.38 $32.08 56,321
2016-09-07 $38.38 $38.47 $38.31 $38.46 $32.14 190,452
2016-09-06 $38.35 $38.38 $38.19 $38.38 $32.08 31,595
2016-09-02 $38.20 $38.39 $38.19 $38.33 $32.04 49,118
2016-09-01 $38.14 $38.20 $37.87 $38.12 $31.86 62,071
2016-08-31 $38.21 $38.22 $37.96 $38.18 $31.91 51,606
2016-08-30 $38.41 $38.43 $38.12 $38.23 $31.95 41,291
2016-08-29 $38.19 $38.42 $38.19 $38.35 $32.05 55,058
2016-08-26 $38.29 $38.51 $37.99 $38.12 $31.86 150,479
2016-08-25 $38.19 $38.35 $38.19 $38.25 $31.97 149,112
2016-08-24 $38.40 $38.42 $38.22 $38.30 $32.01 68,566
2016-08-23 $38.41 $38.55 $38.41 $38.44 $32.13 98,209
2016-08-22 $38.31 $38.31 $38.16 $38.31 $32.02 49,952
2016-08-19 $38.35 $38.36 $38.17 $38.35 $32.05 56,389
2016-08-18 $38.32 $38.46 $38.20 $38.38 $32.08 36,608
2016-08-17 $38.22 $38.37 $38.08 $38.32 $32.03 98,493
2016-08-16 $38.41 $38.41 $38.28 $38.30 $32.01 54,543
2016-08-15 $38.37 $38.56 $38.37 $38.49 $32.17 144,629
2016-08-12 $38.33 $38.40 $38.25 $38.33 $32.04 45,438
2016-08-11 $38.19 $38.38 $38.15 $38.33 $32.04 45,869
2016-08-10 $38.16 $38.24 $37.96 $38.03 $31.79 54,862
2016-08-09 $38.30 $38.30 $38.10 $38.16 $31.89 80,684
2016-08-08 $38.32 $38.34 $38.21 $38.25 $31.97 44,676
2016-08-05 $38.10 $38.24 $38.10 $38.21 $31.94 48,834
2016-08-04 $37.89 $37.89 $37.74 $37.81 $31.60 67,641
2016-08-03 $37.60 $37.80 $37.52 $37.77 $31.57 178,774
2016-08-02 $37.97 $38.05 $37.55 $37.68 $31.49 107,538
2016-08-01 $38.19 $38.20 $37.94 $38.07 $31.82 76,733
2016-07-29 $38.04 $38.19 $37.90 $38.19 $31.92 39,701
2016-07-28 $38.03 $38.11 $37.87 $38.09 $31.84 53,458
2016-07-27 $38.21 $38.22 $38.00 $38.13 $31.87 49,364
2016-07-26 $38.15 $38.23 $37.97 $38.21 $31.94 45,426
2016-07-25 $38.16 $38.16 $37.93 $38.04 $31.79 119,452
2016-07-22 $37.90 $38.10 $37.89 $38.10 $31.84 57,435
2016-07-21 $38.08 $38.10 $37.84 $37.93 $31.70 64,763
2016-07-20 $37.95 $38.08 $37.90 $38.06 $31.81 55,287
2016-07-19 $37.89 $37.93 $37.77 $37.89 $31.67 85,309
2016-07-18 $38.02 $38.03 $37.88 $37.97 $31.74 64,880
2016-07-15 $37.97 $37.99 $37.76 $37.92 $31.69 71,264
2016-07-14 $38.15 $38.15 $37.83 $37.89 $31.67 46,139
2016-07-13 $37.93 $37.93 $37.59 $37.76 $31.56 39,647
2016-07-12 $37.58 $37.83 $37.58 $37.76 $31.56 65,295
2016-07-11 $37.37 $37.49 $37.26 $37.39 $31.25 71,276
2016-07-08 $36.99 $37.23 $36.90 $37.20 $31.09 40,204
2016-07-07 $36.79 $36.84 $36.43 $36.61 $30.60 129,930
2016-07-06 $36.36 $36.66 $36.12 $36.64 $30.62 162,589
2016-07-05 $36.48 $36.48 $36.25 $36.38 $30.41 63,164
2016-07-01 $36.61 $36.81 $36.61 $36.76 $30.72 65,522
2016-06-30 $36.16 $36.64 $36.05 $36.64 $30.62 83,286
2016-06-29 $35.81 $36.15 $35.74 $36.09 $30.16 75,476
2016-06-28 $35.28 $35.49 $35.18 $35.49 $29.66 96,269
2016-06-27 $35.42 $35.42 $34.84 $34.98 $29.24 296,104
2016-06-24 $35.77 $36.25 $35.63 $35.66 $29.80 301,530
2016-06-23 $36.75 $36.89 $36.70 $36.89 $30.83 50,114
2016-06-22 $36.53 $36.67 $36.39 $36.40 $30.42 107,109
2016-06-21 $36.50 $36.57 $36.38 $36.50 $30.51 67,214
2016-06-20 $36.49 $36.69 $36.37 $36.41 $30.43 72,005
2016-06-17 $36.39 $36.51 $36.26 $36.40 $30.21 53,822
2016-06-16 $36.09 $36.44 $35.94 $36.40 $30.21 379,401
2016-06-15 $36.27 $36.51 $36.23 $36.23 $30.07 45,558
2016-06-14 $36.27 $36.34 $36.04 $36.26 $30.10 113,294
2016-06-13 $36.59 $36.72 $36.35 $36.36 $30.18 63,039
2016-06-10 $36.69 $36.83 $36.59 $36.69 $30.45 34,342
2016-06-09 $36.96 $37.07 $36.86 $37.05 $30.75 43,422
2016-06-08 $37.06 $37.17 $37.04 $37.14 $30.83 80,411
2016-06-07 $36.99 $37.15 $36.99 $37.01 $30.72 120,733
2016-06-06 $36.74 $36.99 $36.74 $36.92 $30.64 42,566
2016-06-03 $36.71 $36.77 $36.50 $36.73 $30.49 60,826
2016-06-02 $36.48 $36.74 $36.47 $36.74 $30.49 40,711
2016-06-01 $36.31 $36.64 $36.30 $36.59 $30.37 34,103
2016-05-31 $36.77 $36.77 $36.40 $36.56 $30.34 54,578
2016-05-27 $36.39 $36.60 $36.39 $36.55 $30.34 61,462
2016-05-26 $36.49 $36.49 $36.31 $36.39 $30.20 105,024
2016-05-25 $36.30 $36.47 $36.24 $36.39 $30.20 79,678
2016-05-24 $35.82 $36.11 $35.82 $36.10 $29.96 98,717
2016-05-23 $35.65 $35.76 $35.63 $35.64 $29.58 37,786
2016-05-20 $35.82 $35.82 $35.60 $35.68 $29.61 90,504
2016-05-19 $35.50 $35.52 $35.21 $35.47 $29.44 82,221
2016-05-18 $35.57 $35.89 $35.45 $35.62 $29.56 206,765
2016-05-17 $35.90 $35.99 $35.55 $35.67 $29.61 69,550
2016-05-16 $35.73 $36.11 $35.73 $36.02 $29.90 58,137
2016-05-13 $35.87 $36.05 $35.58 $35.65 $29.59 77,295
2016-05-12 $36.18 $36.18 $35.80 $35.99 $29.87 38,033
2016-05-11 $36.26 $36.31 $36.00 $36.01 $29.89 39,640
2016-05-10 $36.04 $36.39 $36.04 $36.38 $30.19 37,846
2016-05-09 $35.95 $36.08 $35.87 $35.95 $29.84 57,573
2016-05-06 $35.81 $36.03 $35.73 $35.98 $29.86 81,180
2016-05-05 $35.94 $35.99 $35.79 $35.87 $29.77 46,852
2016-05-04 $35.93 $36.08 $35.81 $35.91 $29.80 62,324
2016-05-03 $36.22 $36.22 $35.97 $36.12 $29.98 81,568
2016-05-02 $36.36 $36.46 $36.25 $36.43 $30.24 71,325
2016-04-29 $36.39 $36.39 $36.00 $36.24 $30.08 109,252
2016-04-28 $36.68 $36.84 $36.41 $36.46 $30.26 92,200
2016-04-27 $36.80 $37.00 $36.68 $36.93 $30.65 102,595
2016-04-26 $36.67 $36.77 $36.58 $36.76 $30.51 230,147
2016-04-25 $36.53 $36.59 $36.37 $36.56 $30.34 79,898
2016-04-22 $36.63 $36.78 $36.54 $36.70 $30.46 95,508
2016-04-21 $36.80 $36.80 $36.44 $36.51 $30.30 839,021
2016-04-20 $36.75 $36.92 $36.68 $36.76 $30.51 1,501,036
2016-04-19 $36.71 $36.82 $36.62 $36.72 $30.48 49,770
2016-04-18 $36.40 $36.64 $36.40 $36.63 $30.40 103,373
2016-04-15 $36.47 $36.47 $36.33 $36.40 $30.21 60,812
2016-04-14 $36.56 $36.56 $36.40 $36.47 $30.27 88,075
2016-04-13 $36.34 $36.55 $36.31 $36.51 $30.30 77,067
2016-04-12 $35.83 $36.21 $35.79 $36.15 $30.00 72,415
2016-04-11 $35.95 $36.07 $35.73 $35.77 $29.68 60,519
2016-04-08 $35.91 $35.98 $35.69 $35.74 $29.66 53,749
2016-04-07 $35.90 $35.92 $35.48 $35.60 $29.55 48,929
2016-04-06 $35.77 $36.05 $35.65 $36.04 $29.91 64,329
2016-04-05 $35.83 $35.94 $35.69 $35.73 $29.66 65,002
2016-04-04 $36.15 $36.23 $36.01 $36.04 $29.91 41,001
2016-04-01 $35.85 $36.22 $35.81 $36.21 $30.05 53,540
2016-03-31 $36.09 $36.24 $36.05 $36.11 $29.97 66,655
2016-03-30 $36.19 $36.29 $36.01 $36.09 $29.95 81,161
2016-03-29 $35.62 $36.03 $35.53 $36.03 $29.90 45,107
2016-03-28 $35.84 $35.84 $35.60 $35.70 $29.63 73,685
2016-03-24 $35.41 $35.65 $35.38 $35.65 $29.59 89,567
2016-03-23 $35.93 $35.93 $35.64 $35.66 $29.60 289,185
2016-03-22 $35.79 $36.07 $35.75 $35.93 $29.82 72,115
2016-03-21 $35.96 $36.04 $35.83 $35.99 $29.87 62,884
2016-03-18 $36.22 $36.27 $36.07 $36.19 $29.84 101,808
2016-03-17 $35.83 $36.13 $35.65 $36.04 $29.72 106,476
2016-03-16 $35.37 $35.72 $35.32 $35.67 $29.42 98,918
2016-03-15 $35.47 $35.47 $35.22 $35.37 $29.17 79,702
2016-03-14 $35.63 $35.63 $35.42 $35.53 $29.30 48,915
2016-03-11 $35.37 $35.63 $35.36 $35.63 $29.38 332,558
2016-03-10 $35.20 $35.28 $34.73 $35.03 $28.89 65,183
2016-03-09 $35.23 $35.23 $35.00 $35.10 $28.95 110,614
2016-03-08 $35.16 $35.22 $34.85 $34.86 $28.75 75,125
2016-03-07 $35.06 $35.40 $35.04 $35.28 $29.09 67,832
2016-03-04 $34.92 $35.28 $34.85 $35.12 $28.96 129,154
2016-03-03 $34.73 $34.96 $34.57 $34.95 $28.82 108,367
2016-03-02 $34.52 $34.64 $34.22 $34.64 $28.57 78,308
2016-03-01 $34.05 $34.38 $33.84 $34.36 $28.34 82,861
2016-02-29 $33.98 $34.15 $33.75 $33.76 $27.84 60,951
2016-02-26 $34.23 $34.23 $33.88 $33.89 $27.95 34,136
2016-02-25 $33.77 $34.00 $33.61 $34.00 $28.04 89,200
2016-02-24 $33.09 $33.68 $33.05 $33.66 $27.76 595,111
2016-02-23 $33.87 $33.87 $33.47 $33.51 $27.63 136,373
2016-02-22 $33.73 $33.90 $33.73 $33.81 $27.88 105,977
2016-02-19 $33.46 $33.46 $33.17 $33.41 $27.55 101,806
2016-02-18 $33.64 $33.64 $33.42 $33.46 $27.59 225,874
2016-02-17 $33.19 $33.55 $33.19 $33.48 $27.61 241,914
2016-02-16 $32.82 $33.08 $32.66 $33.08 $27.28 4,766,572
2016-02-12 $32.55 $32.55 $32.07 $32.44 $26.75 82,180
2016-02-11 $31.77 $32.03 $31.63 $31.88 $26.29 96,489
2016-02-10 $32.54 $32.73 $32.21 $32.21 $26.56 694,342
2016-02-09 $32.28 $32.61 $32.16 $32.35 $26.68 105,071
2016-02-08 $32.38 $32.57 $32.07 $32.47 $26.78 64,460
2016-02-05 $33.18 $33.18 $32.69 $32.76 $27.02 54,555
2016-02-04 $33.00 $33.31 $32.95 $33.16 $27.35 161,315
2016-02-03 $33.08 $33.14 $32.47 $33.10 $27.30 157,802
2016-02-02 $33.12 $33.12 $32.86 $32.93 $27.16 219,996
2016-02-01 $33.25 $33.60 $33.23 $33.54 $27.66 62,129
2016-01-29 $33.08 $33.47 $33.01 $33.47 $27.60 80,195
2016-01-28 $32.71 $32.74 $32.41 $32.66 $26.93 34,235
2016-01-27 $32.60 $33.01 $32.32 $32.49 $26.79 80,684
2016-01-26 $32.35 $32.80 $32.22 $32.76 $27.02 1,877,808
2016-01-25 $32.72 $32.72 $32.20 $32.20 $26.55 3,158,976
2016-01-22 $32.49 $32.74 $32.46 $32.67 $26.94 16,503
2016-01-21 $32.04 $32.31 $31.68 $32.05 $26.43 591,238
2016-01-20 $31.77 $32.08 $31.09 $31.85 $26.27 204,686
2016-01-19 $32.69 $32.69 $32.08 $32.35 $26.68 40,553
2016-01-15 $32.18 $32.42 $31.95 $32.31 $26.64 29,471
2016-01-14 $32.35 $33.14 $32.30 $32.97 $27.19 191,764
2016-01-13 $33.31 $33.33 $32.40 $32.46 $26.77 265,706
2016-01-12 $33.28 $33.31 $32.83 $33.19 $27.37 249,427
2016-01-11 $33.05 $33.12 $32.71 $33.07 $27.27 94,676
2016-01-08 $33.55 $33.55 $32.93 $32.93 $27.15 60,726
2016-01-07 $33.59 $33.82 $33.30 $33.40 $27.54 97,516
2016-01-06 $34.17 $34.27 $33.91 $34.10 $28.12 35,168
2016-01-05 $34.50 $34.64 $34.33 $34.57 $28.51 38,485
2016-01-04 $34.30 $34.45 $34.04 $34.45 $28.41 207,470
2015-12-31 $34.99 $35.08 $34.82 $34.82 $28.71 27,314
2015-12-30 $35.35 $35.36 $35.17 $35.19 $29.02 155,621
2015-12-29 $35.32 $35.43 $35.29 $35.39 $29.18 30,199
2015-12-28 $35.40 $35.40 $35.23 $35.39 $28.93 31,579
2015-12-24 $35.54 $35.60 $35.52 $35.55 $29.06 17,363
2015-12-23 $35.30 $35.59 $35.30 $35.59 $29.09 156,111
2015-12-22 $34.94 $35.14 $34.73 $35.08 $28.67 145,574
2015-12-21 $34.74 $34.82 $34.55 $34.71 $28.37 185,918
2015-12-18 $34.92 $34.92 $34.60 $34.60 $28.29 363,576
2015-12-17 $35.58 $35.58 $35.16 $35.16 $28.74 206,008
2015-12-16 $35.35 $35.67 $35.21 $35.62 $29.12 65,801
2015-12-15 $34.97 $35.24 $34.97 $35.10 $28.69 77,000
2015-12-14 $34.74 $34.82 $34.41 $34.80 $28.45 77,442
2015-12-11 $34.99 $34.99 $34.70 $34.74 $28.39 46,658
2015-12-10 $35.26 $35.50 $35.26 $35.33 $28.88 77,760
2015-12-09 $35.47 $35.82 $35.16 $35.26 $28.82 51,814
2015-12-08 $35.42 $35.65 $35.42 $35.55 $29.06 36,662
2015-12-07 $35.99 $35.99 $35.59 $35.72 $29.19 40,053
2015-12-04 $35.53 $36.05 $35.53 $36.03 $29.45 85,320
2015-12-03 $35.93 $35.93 $35.29 $35.41 $28.94 116,406
2015-12-02 $36.38 $36.38 $35.89 $35.93 $29.37 82,234
2015-12-01 $36.07 $36.34 $36.07 $36.34 $29.70 41,045
2015-11-30 $36.15 $36.15 $35.98 $36.00 $29.43 58,192
2015-11-27 $36.06 $36.13 $36.02 $36.10 $29.51 17,106
2015-11-25 $36.04 $36.11 $35.99 $36.07 $29.48 28,658
2015-11-24 $35.87 $36.09 $35.73 $36.05 $29.47 60,325
2015-11-23 $35.94 $36.02 $35.85 $35.95 $29.38 16,372
2015-11-20 $36.03 $36.09 $35.89 $35.89 $29.34 25,036
2015-11-19 $35.82 $35.88 $35.75 $35.81 $29.27 207,204
2015-11-18 $35.41 $35.69 $35.41 $35.69 $29.17 63,971
2015-11-17 $35.39 $35.58 $35.28 $35.33 $28.88 16,922
2015-11-16 $35.05 $35.36 $34.94 $35.36 $28.90 95,390
2015-11-13 $35.06 $35.06 $34.84 $34.84 $28.48 42,081
2015-11-12 $35.57 $35.57 $35.24 $35.26 $28.82 73,209
2015-11-11 $35.96 $35.96 $35.75 $35.75 $29.22 11,339
2015-11-10 $35.73 $35.88 $35.71 $35.88 $29.33 28,543
2015-11-09 $36.00 $36.04 $35.72 $35.84 $29.30 31,148
2015-11-06 $36.21 $36.23 $36.00 $36.17 $29.57 28,212
2015-11-05 $36.38 $36.41 $36.17 $36.33 $29.70 28,486
2015-11-04 $36.65 $36.65 $36.29 $36.30 $29.67 169,732
2015-11-03 $36.43 $36.65 $36.38 $36.53 $29.86 37,141
2015-11-02 $36.04 $36.45 $36.04 $36.39 $29.74 17,603
2015-10-30 $36.16 $36.22 $36.08 $36.11 $29.52 8,903
2015-10-29 $36.07 $36.14 $35.99 $36.11 $29.52 24,631
2015-10-28 $35.74 $36.13 $35.74 $36.12 $29.53 20,381
2015-10-27 $35.72 $35.76 $35.56 $35.74 $29.21 16,254
2015-10-26 $35.94 $35.98 $35.83 $35.89 $29.34 25,075
2015-10-23 $36.07 $36.07 $35.85 $35.99 $29.42 27,035
2015-10-22 $35.42 $35.92 $35.42 $35.89 $29.34 18,442
2015-10-21 $35.35 $35.46 $35.25 $35.29 $28.85 67,413
2015-10-20 $35.24 $35.42 $35.20 $35.29 $28.85 58,769
2015-10-19 $35.20 $35.33 $35.20 $35.33 $28.88 12,820
2015-10-16 $35.27 $35.36 $35.21 $35.36 $28.90 35,563
2015-10-15 $34.85 $35.15 $34.78 $35.15 $28.73 62,007
2015-10-14 $34.87 $34.89 $34.76 $34.79 $28.44 49,160
2015-10-13 $35.17 $35.22 $34.91 $34.95 $28.57 28,971
2015-10-12 $35.13 $35.20 $35.08 $35.14 $28.72 39,901
2015-10-09 $35.23 $35.27 $35.09 $35.19 $28.76 40,584
2015-10-08 $34.77 $35.17 $34.75 $35.17 $28.75 36,160
2015-10-07 $34.73 $34.86 $34.49 $34.74 $28.40 19,249
2015-10-06 $34.50 $34.60 $34.43 $34.53 $28.23 80,148
2015-10-05 $34.02 $34.55 $34.02 $34.52 $28.22 42,670
2015-10-02 $33.03 $33.76 $32.99 $33.76 $27.60 23,817
2015-10-01 $33.50 $33.50 $33.06 $33.40 $27.30 75,241
2015-09-30 $33.27 $33.40 $33.17 $33.39 $27.29 43,653
2015-09-29 $32.90 $33.07 $32.72 $32.91 $26.90 337,537
2015-09-28 $33.30 $33.31 $32.82 $32.89 $26.88 31,781
2015-09-25 $33.89 $33.89 $33.42 $33.51 $27.39 27,890
2015-09-24 $33.44 $33.64 $33.18 $33.53 $27.41 86,561
2015-09-23 $33.75 $33.75 $33.50 $33.64 $27.49 25,338
2015-09-22 $33.65 $33.75 $33.50 $33.67 $27.52 42,484
2015-09-21 $34.03 $34.21 $33.97 $33.98 $27.77 18,627
2015-09-18 $34.10 $34.17 $33.81 $33.85 $27.67 22,958
2015-09-17 $34.87 $35.19 $34.66 $34.86 $28.30 20,347
2015-09-16 $34.44 $34.81 $34.44 $34.81 $28.26 110,559
2015-09-15 $34.07 $34.49 $34.07 $34.42 $27.94 33,198
2015-09-14 $34.18 $34.18 $33.95 $34.00 $27.60 45,338
2015-09-11 $33.73 $34.05 $33.73 $34.05 $27.64 53,945
2015-09-10 $33.78 $34.19 $33.76 $33.87 $27.49 52,476
2015-09-09 $34.60 $34.60 $33.75 $33.75 $27.40 85,487
2015-09-08 $34.01 $34.26 $33.90 $34.25 $27.80 38,944
2015-09-04 $33.57 $33.61 $33.36 $33.51 $27.20 22,968
2015-09-03 $34.20 $34.34 $33.93 $34.05 $27.64 37,844
2015-09-02 $33.73 $33.86 $33.54 $33.86 $27.49 28,805

FlexShares Quality Dividend Index Fund (QDF) News Headlines

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