FlexShares Quality Dividend Dynamic Index Fund (QDYN) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$61.86 ($0.17) 0.28%

FlexShares Quality Dividend Dynamic Index Fund - Daily Information
Click for more stock information on FlexShares Quality Dividend Dynamic Index Fund.
Daily Information Data
Date Jan. 27, 2022
Open $60.67
Previous Close $61.86
High $61.86
Low $59.58
Adjusted Open $60.67
Previous Adjusted Close $61.86
Adjusted High $61.86
Adjusted Low $59.58
Historical Stock Data for FlexShares Quality Dividend Dynamic Index Fund (QDYN)
Date Open High Low Close Adj.Close Volume
2022-01-24 $60.67 $61.86 $59.58 $61.86 $61.86 7,996
2022-01-21 $61.91 $61.91 $61.46 $61.69 $61.69 2,048
2022-01-20 $63.62 $63.62 $62.46 $62.46 $62.46 334
2022-01-19 $64.08 $64.08 $63.37 $63.37 $63.37 323
2022-01-18 $64.22 $64.22 $63.94 $63.94 $63.94 572
2022-01-14 $64.63 $65.02 $64.63 $65.02 $65.02 520
2022-01-13 $65.95 $65.95 $65.36 $65.36 $65.36 589
2022-01-12 $65.66 $65.85 $65.66 $65.85 $65.85 520
2022-01-11 $64.74 $65.68 $64.74 $65.68 $65.68 933
2022-01-10 $64.31 $64.91 $64.31 $64.91 $64.91 1,042
2022-01-07 $65.33 $65.39 $65.03 $65.03 $65.03 647
2022-01-06 $65.13 $65.30 $65.13 $65.23 $65.23 412
2022-01-05 $66.29 $66.31 $65.19 $65.19 $65.19 2,731
2022-01-04 $66.12 $66.20 $66.11 $66.20 $66.20 539
2022-01-03 $65.68 $65.78 $65.63 $65.78 $65.78 352
2021-12-31 $65.55 $65.77 $65.42 $65.42 $65.42 1,710
2021-12-30 $65.87 $65.87 $65.60 $65.60 $65.60 264
2021-12-29 $65.76 $65.84 $65.76 $65.84 $65.84 270
2021-12-28 $65.73 $65.73 $65.60 $65.60 $65.60 476
2021-12-27 $64.89 $65.65 $64.89 $65.65 $65.65 545
2021-12-23 $64.76 $64.79 $64.76 $64.78 $64.78 406
2021-12-22 $63.82 $64.30 $63.82 $64.30 $64.30 1,258
2021-12-21 $63.46 $63.73 $63.46 $63.73 $63.73 646
2021-12-20 $62.56 $62.74 $62.20 $62.74 $62.74 1,418
2021-12-17 $64.01 $64.01 $63.60 $63.60 $63.60 331
2021-12-16 $65.12 $65.12 $64.69 $64.69 $64.31 1,170
2021-12-15 $64.74 $64.74 $64.74 $64.74 $64.36 36
2021-12-14 $63.66 $63.75 $63.66 $63.75 $63.38 197
2021-12-13 $64.21 $64.21 $64.15 $64.15 $63.78 179
2021-12-10 $64.50 $64.83 $64.50 $64.83 $64.46 220
2021-12-09 $64.22 $64.30 $64.19 $64.19 $63.82 377
2021-12-08 $64.24 $64.44 $64.24 $64.44 $64.06 374
2021-12-07 $64.43 $64.44 $64.29 $64.29 $63.92 735
2021-12-06 $63.09 $63.16 $63.09 $63.16 $62.80 284
2021-12-03 $62.33 $62.51 $62.33 $62.51 $62.14 137
2021-12-02 $62.55 $62.67 $62.55 $62.67 $62.31 192
2021-12-01 $63.06 $63.56 $61.97 $61.97 $61.61 1,966
2021-11-30 $63.17 $63.17 $62.37 $62.37 $62.01 441
2021-11-29 $63.42 $63.57 $63.42 $63.57 $63.20 214
2021-11-26 $63.02 $63.08 $62.83 $63.08 $62.71 296
2021-11-24 $64.31 $64.42 $64.21 $64.42 $64.05 880
2021-11-23 $63.93 $64.38 $63.93 $64.38 $64.00 3,000
2021-11-22 $64.77 $64.77 $64.20 $64.20 $63.83 145
2021-11-19 $64.03 $64.20 $64.03 $64.05 $63.68 569
2021-11-18 $64.11 $64.36 $63.90 $64.36 $63.99 930
2021-11-17 $64.40 $64.42 $64.34 $64.34 $63.96 1,133
2021-11-16 $64.76 $64.76 $64.61 $64.61 $64.24 172
2021-11-15 $64.35 $64.35 $64.35 $64.35 $63.98 17
2021-11-12 $64.43 $64.43 $64.43 $64.43 $64.06 4
2021-11-11 $63.97 $64.04 $63.97 $64.02 $63.64 740
2021-11-10 $63.63 $63.66 $63.60 $63.66 $63.29 555
2021-11-09 $64.00 $64.02 $63.86 $64.02 $63.65 2,381
2021-11-08 $64.28 $64.28 $64.08 $64.08 $63.71 872
2021-11-05 $64.06 $64.06 $64.06 $64.06 $63.69 88
2021-11-04 $63.84 $63.84 $63.34 $63.53 $63.16 3,649
2021-11-03 $63.60 $63.60 $63.60 $63.60 $63.23 73
2021-11-02 $63.42 $63.42 $63.38 $63.38 $63.01 447
2021-11-01 $62.84 $62.84 $62.70 $62.80 $62.43 1,250
2021-10-29 $62.47 $62.59 $62.47 $62.59 $62.22 911
2021-10-28 $62.66 $62.66 $62.66 $62.66 $62.30 134
2021-10-27 $62.19 $62.19 $62.19 $62.19 $61.83 117
2021-10-26 $63.02 $63.02 $63.02 $63.02 $62.65 214
2021-10-25 $63.09 $63.09 $62.99 $62.99 $62.62 227
2021-10-22 $62.87 $62.90 $62.55 $62.80 $62.43 887
2021-10-21 $62.50 $62.51 $62.47 $62.51 $62.14 610
2021-10-20 $62.35 $62.67 $62.35 $62.67 $62.30 1,143
2021-10-19 $62.25 $62.25 $62.25 $62.25 $61.89 192
2021-10-18 $61.80 $62.03 $61.80 $61.87 $61.51 10,327
2021-10-15 $61.67 $61.78 $61.67 $61.71 $61.35 2,493
2021-10-14 $60.98 $61.27 $60.97 $61.27 $60.91 1,598
2021-10-13 $60.01 $60.19 $60.01 $60.19 $59.84 231
2021-10-12 $60.15 $60.15 $60.15 $60.15 $59.80 3
2021-10-11 $60.75 $60.75 $60.43 $60.43 $60.08 651
2021-10-08 $60.68 $60.68 $60.68 $60.68 $60.33 4
2021-10-07 $60.64 $60.64 $60.64 $60.64 $60.29 25
2021-10-06 $59.71 $60.02 $59.71 $60.02 $59.67 155
2021-10-05 $60.25 $60.25 $60.10 $60.10 $59.75 525
2021-10-04 $59.47 $59.47 $59.47 $59.47 $59.13 56
2021-10-01 $59.00 $59.95 $59.00 $59.95 $59.60 508
2021-09-30 $59.62 $59.62 $59.27 $59.27 $58.93 391
2021-09-29 $60.38 $60.47 $60.20 $60.20 $59.85 408
2021-09-28 $60.13 $60.13 $60.08 $60.08 $59.73 275
2021-09-27 $61.33 $61.33 $61.22 $61.22 $60.86 470
2021-09-24 $61.00 $61.03 $61.00 $61.03 $60.67 621
2021-09-23 $60.75 $60.94 $60.75 $60.94 $60.59 1,347
2021-09-22 $60.13 $60.13 $60.11 $60.11 $59.76 167
2021-09-21 $59.44 $59.45 $59.39 $59.45 $59.10 512
2021-09-20 $59.68 $59.68 $58.81 $59.45 $59.10 3,132
2021-09-17 $60.54 $60.54 $60.54 $60.54 $60.19 219
2021-09-16 $60.96 $61.27 $60.96 $61.27 $60.62 581
2021-09-15 $61.12 $61.39 $61.12 $61.39 $60.73 699
2021-09-14 $60.80 $60.80 $60.63 $60.63 $59.98 700
2021-09-13 $61.14 $61.14 $61.14 $61.14 $60.49 18
2021-09-10 $61.38 $61.39 $60.89 $60.89 $60.25 2,894
2021-09-09 $61.21 $61.62 $61.21 $61.28 $60.63 3,377
2021-09-08 $61.40 $61.43 $61.39 $61.43 $60.78 896
2021-09-07 $62.10 $62.10 $61.70 $61.70 $61.04 597
2021-09-03 $62.19 $62.19 $62.09 $62.19 $61.52 239
2021-09-02 $62.19 $62.19 $62.19 $62.19 $61.53 75
2021-09-01 $61.86 $61.86 $61.82 $61.82 $61.16 268
2021-08-31 $61.90 $61.90 $61.90 $61.90 $61.24 148
2021-08-30 $62.22 $62.23 $61.98 $62.03 $61.37 957
2021-08-27 $61.66 $61.98 $61.66 $61.94 $61.28 310
2021-08-26 $61.62 $61.62 $61.43 $61.43 $60.77 108
2021-08-25 $61.61 $61.85 $61.60 $61.70 $61.04 2,785
2021-08-24 $61.45 $61.50 $61.40 $61.40 $60.75 531
2021-08-23 $61.37 $61.45 $61.37 $61.38 $60.73 3,718
2021-08-20 $60.80 $60.92 $60.80 $60.92 $60.28 422
2021-08-19 $60.28 $60.35 $60.27 $60.35 $59.71 420
2021-08-18 $61.17 $61.17 $60.51 $60.51 $59.87 841
2021-08-17 $61.18 $61.18 $61.18 $61.18 $60.53 194
2021-08-16 $61.70 $61.70 $61.70 $61.70 $61.04 103
2021-08-13 $61.56 $61.56 $61.49 $61.49 $60.84 446
2021-08-12 $61.27 $61.51 $61.27 $61.51 $60.86 3,030
2021-08-11 $61.19 $61.40 $61.19 $61.40 $60.75 805
2021-08-10 $61.04 $61.04 $61.03 $61.03 $60.38 152
2021-08-09 $60.78 $60.78 $60.67 $60.67 $60.03 444
2021-08-06 $60.88 $60.88 $60.88 $60.88 $60.23 108
2021-08-05 $60.64 $60.69 $60.64 $60.69 $60.04 419
2021-08-04 $60.49 $60.55 $60.42 $60.42 $59.78 496
2021-08-03 $60.48 $60.87 $60.48 $60.87 $60.22 1,581
2021-08-02 $60.65 $60.65 $60.28 $60.28 $59.63 147
2021-07-30 $60.42 $60.44 $60.42 $60.44 $59.80 317
2021-07-29 $60.46 $60.55 $60.46 $60.55 $59.91 1,708
2021-07-28 $60.10 $60.10 $60.10 $60.10 $59.47 192
2021-07-27 $59.84 $60.13 $59.83 $60.13 $59.49 1,422
2021-07-26 $60.35 $60.47 $60.35 $60.47 $59.82 813
2021-07-23 $60.29 $60.29 $60.29 $60.29 $59.65 10
2021-07-22 $59.76 $59.76 $59.76 $59.76 $59.12 50
2021-07-21 $59.81 $59.88 $59.65 $59.88 $59.24 1,310
2021-07-20 $58.35 $59.40 $58.35 $59.37 $58.74 3,146
2021-07-19 $58.12 $58.43 $58.12 $58.31 $57.69 1,574
2021-07-16 $59.20 $59.33 $59.20 $59.33 $58.70 399
2021-07-15 $59.90 $59.90 $59.90 $59.90 $59.26 248
2021-07-14 $60.14 $60.14 $60.14 $60.14 $59.50 708
2021-07-13 $60.12 $60.16 $60.12 $60.14 $59.50 356
2021-07-12 $60.45 $60.45 $60.42 $60.42 $59.78 214
2021-07-09 $60.09 $60.29 $60.08 $60.29 $59.65 1,068
2021-07-08 $59.47 $59.47 $59.26 $59.29 $58.66 998
2021-07-07 $59.79 $59.93 $59.79 $59.93 $59.30 1,250
2021-07-06 $59.40 $59.61 $59.40 $59.61 $58.97 231
2021-07-02 $60.15 $60.15 $60.15 $60.15 $59.51 60
2021-07-01 $59.83 $59.83 $59.83 $59.83 $59.19 77
2021-06-30 $59.55 $59.55 $59.55 $59.55 $58.92 22
2021-06-29 $59.34 $59.40 $59.27 $59.40 $58.77 834
2021-06-28 $59.04 $59.18 $59.04 $59.18 $58.55 259
2021-06-25 $59.13 $59.22 $59.13 $59.22 $58.59 179
2021-06-24 $58.92 $58.93 $58.90 $58.93 $58.30 1,595
2021-06-23 $58.80 $58.80 $58.57 $58.57 $57.94 624
2021-06-22 $58.67 $58.67 $58.67 $58.67 $58.05 118
2021-06-21 $58.25 $58.43 $58.25 $58.43 $57.81 907
2021-06-18 $57.65 $57.65 $57.45 $57.45 $56.84 1,250
2021-06-17 $58.80 $58.80 $58.63 $58.63 $57.74 173
2021-06-16 $59.32 $59.32 $59.14 $59.14 $58.24 707
2021-06-15 $59.50 $59.50 $59.50 $59.50 $58.59 32
2021-06-14 $59.49 $59.63 $59.49 $59.63 $58.72 189
2021-06-11 $59.68 $59.79 $59.65 $59.79 $58.87 329
2021-06-10 $59.79 $59.79 $59.67 $59.70 $58.79 1,694
2021-06-09 $59.69 $59.69 $59.68 $59.68 $58.77 4,473
2021-06-08 $59.89 $59.89 $59.62 $59.76 $58.85 1,953
2021-06-07 $59.79 $59.79 $59.68 $59.68 $58.77 464
2021-06-04 $59.58 $59.77 $59.46 $59.62 $58.71 9,844
2021-06-03 $59.33 $59.33 $59.22 $59.27 $58.37 503
2021-06-02 $59.47 $59.49 $59.47 $59.49 $58.58 439
2021-06-01 $59.45 $59.45 $59.45 $59.45 $58.54 53
2021-05-28 $59.40 $59.40 $59.36 $59.36 $58.45 416
2021-05-27 $59.45 $59.45 $59.30 $59.33 $58.42 555
2021-05-26 $59.19 $59.19 $59.06 $59.08 $58.18 532
2021-05-25 $59.14 $59.14 $58.92 $58.92 $58.02 244
2021-05-24 $59.00 $59.36 $59.00 $59.24 $58.34 842
2021-05-21 $59.13 $59.13 $58.83 $58.83 $57.93 641
2021-05-20 $58.87 $58.87 $58.84 $58.84 $57.94 105
2021-05-19 $57.71 $58.29 $57.71 $58.29 $57.40 390
2021-05-18 $59.11 $59.11 $58.65 $58.65 $57.75 3,281
2021-05-17 $58.93 $59.17 $58.90 $59.17 $58.27 1,031
2021-05-14 $59.26 $59.38 $59.26 $59.38 $58.47 634
2021-05-13 $58.52 $58.52 $58.52 $58.52 $57.63 110
2021-05-12 $57.53 $57.53 $57.53 $57.53 $56.65 241
2021-05-11 $58.96 $58.96 $58.91 $58.91 $58.01 356
2021-05-10 $59.64 $59.64 $59.64 $59.64 $58.73 50
2021-05-07 $59.83 $60.00 $59.83 $60.00 $59.08 186
2021-05-06 $58.87 $59.37 $58.58 $59.37 $58.46 1,549
2021-05-05 $58.96 $58.96 $58.83 $58.88 $57.98 1,085
2021-05-04 $58.17 $58.43 $58.17 $58.43 $57.54 1,356
2021-05-03 $58.47 $58.64 $58.43 $58.53 $57.64 873
2021-04-30 $58.21 $58.21 $58.10 $58.19 $57.30 1,439
2021-04-29 $58.67 $58.69 $58.67 $58.69 $57.80 447
2021-04-28 $58.47 $58.47 $58.37 $58.40 $57.51 3,551
2021-04-27 $58.57 $58.67 $58.57 $58.67 $57.78 304
2021-04-26 $58.68 $58.68 $58.67 $58.67 $57.77 647
2021-04-23 $58.45 $58.45 $58.45 $58.45 $57.56 26
2021-04-22 $58.15 $58.15 $57.69 $57.69 $56.81 1,022
2021-04-21 $58.19 $58.19 $58.19 $58.19 $57.30 3
2021-04-20 $57.69 $57.69 $57.66 $57.66 $56.78 419
2021-04-19 $58.60 $58.60 $58.14 $58.16 $57.27 1,159
2021-04-16 $58.40 $58.53 $58.40 $58.53 $57.63 249
2021-04-15 $58.20 $58.20 $58.18 $58.18 $57.30 325
2021-04-14 $57.96 $57.96 $57.63 $57.70 $56.81 1,851
2021-04-13 $57.75 $57.75 $57.75 $57.75 $56.87 223
2021-04-12 $57.70 $57.85 $57.70 $57.85 $56.96 727
2021-04-09 $57.69 $57.83 $57.49 $57.83 $56.94 8,617
2021-04-08 $57.44 $57.46 $57.44 $57.46 $56.59 213
2021-04-07 $57.45 $57.45 $57.26 $57.28 $56.40 727
2021-04-06 $57.45 $57.45 $57.28 $57.28 $56.41 376
2021-04-05 $57.28 $57.45 $57.28 $57.45 $56.57 1,092
2021-04-01 $56.51 $56.79 $56.51 $56.79 $55.92 1,265
2021-03-31 $56.27 $56.27 $56.27 $56.27 $55.41 163
2021-03-30 $56.04 $56.04 $56.04 $56.04 $55.18 216
2021-03-29 $56.27 $56.27 $56.22 $56.22 $55.36 1,032
2021-03-26 $55.64 $56.47 $55.64 $56.47 $55.61 429
2021-03-25 $54.62 $55.31 $54.62 $55.31 $54.46 1,463
2021-03-24 $55.20 $55.31 $54.72 $54.72 $53.88 1,053
2021-03-23 $55.40 $55.40 $54.84 $54.84 $54.00 776
2021-03-22 $55.70 $55.70 $55.63 $55.63 $54.78 883
2021-03-19 $55.42 $55.55 $55.33 $55.33 $54.49 900
2021-03-18 $56.16 $56.16 $55.57 $55.57 $54.49 795
2021-03-17 $56.05 $56.05 $56.05 $56.05 $54.96 134
2021-03-16 $56.11 $56.15 $55.92 $55.92 $54.83 1,008
2021-03-15 $55.53 $56.03 $55.52 $56.03 $54.94 4,069
2021-03-12 $55.53 $56.78 $55.49 $56.78 $55.68 11,684
2021-03-11 $55.82 $55.96 $55.73 $55.73 $54.64 604
2021-03-10 $55.20 $55.20 $55.07 $55.07 $54.00 286
2021-03-09 $54.65 $54.65 $54.59 $54.59 $53.53 112
2021-03-08 $54.35 $54.59 $53.94 $54.14 $53.09 1,570
2021-03-05 $52.57 $54.06 $52.57 $54.06 $53.01 1,485
2021-03-04 $53.55 $53.81 $52.73 $52.77 $51.74 3,278
2021-03-03 $53.79 $53.79 $53.79 $53.79 $52.75 173
2021-03-02 $54.32 $54.36 $54.16 $54.16 $53.10 646
2021-03-01 $54.00 $54.52 $54.00 $54.52 $53.46 532
2021-02-26 $53.00 $53.70 $53.00 $53.26 $52.22 1,402
2021-02-25 $54.51 $54.51 $53.52 $53.52 $52.48 3,699
2021-02-24 $53.91 $54.76 $53.91 $54.76 $53.69 1,088
2021-02-23 $54.06 $54.06 $54.06 $54.06 $53.01 67
2021-02-22 $54.23 $54.34 $54.03 $54.03 $52.98 1,197
2021-02-19 $54.40 $54.40 $54.28 $54.28 $53.22 1,933
2021-02-18 $54.08 $54.08 $54.02 $54.02 $52.97 478
2021-02-17 $54.19 $54.43 $54.19 $54.43 $53.37 373
2021-02-16 $54.50 $54.50 $54.46 $54.46 $53.41 301
2021-02-12 $54.44 $54.54 $54.44 $54.54 $53.48 138
2021-02-11 $53.88 $54.21 $53.88 $54.21 $53.16 305
2021-02-10 $54.12 $54.12 $54.11 $54.11 $53.06 472
2021-02-09 $54.27 $54.30 $54.24 $54.24 $53.19 619
2021-02-08 $53.73 $54.24 $53.73 $54.24 $53.18 734
2021-02-05 $53.80 $53.80 $53.67 $53.67 $52.63 490
2021-02-04 $53.21 $53.36 $53.21 $53.36 $52.33 203
2021-02-03 $52.60 $52.74 $52.60 $52.74 $51.72 495
2021-02-02 $52.74 $52.74 $52.74 $52.74 $51.71 50
2021-02-01 $52.20 $52.20 $52.16 $52.16 $51.14 2,389
2021-01-29 $51.68 $51.71 $51.57 $51.57 $50.57 2,115
2021-01-28 $52.55 $52.55 $52.55 $52.55 $51.53 81
2021-01-27 $52.15 $52.15 $52.15 $52.15 $51.14 92
2021-01-26 $53.35 $53.44 $53.35 $53.41 $52.37 384
2021-01-25 $53.42 $53.64 $53.02 $53.44 $52.40 2,556
2021-01-22 $53.19 $53.34 $53.19 $53.34 $52.30 932
2021-01-21 $53.33 $53.44 $53.33 $53.44 $52.40 617
2021-01-20 $53.42 $53.42 $53.42 $53.42 $52.38 1
2021-01-19 $53.00 $53.00 $53.00 $53.00 $51.97 8
2021-01-15 $52.54 $52.64 $52.54 $52.61 $51.59 419
2021-01-14 $53.02 $53.02 $53.02 $53.02 $51.99 106
2021-01-13 $52.83 $52.92 $52.83 $52.84 $51.82 459
2021-01-12 $52.96 $52.99 $52.96 $52.98 $51.95 695
2021-01-11 $52.62 $52.78 $52.62 $52.64 $51.61 765
2021-01-08 $52.21 $52.63 $52.21 $52.63 $51.61 620
2021-01-07 $52.70 $52.70 $52.70 $52.70 $51.68 3
2021-01-06 $51.86 $52.25 $51.86 $51.94 $50.93 1,986
2021-01-05 $50.71 $51.05 $50.71 $51.05 $50.06 1,948
2021-01-04 $50.50 $50.50 $50.50 $50.50 $49.52 18
2020-12-31 $51.00 $51.00 $51.00 $51.00 $50.01 401
2020-12-30 $50.89 $50.89 $50.89 $50.89 $49.90 186
2020-12-29 $50.72 $50.72 $50.72 $50.72 $49.73 13
2020-12-28 $50.97 $50.97 $50.97 $50.97 $49.98 101
2020-12-24 $50.82 $50.82 $50.82 $50.82 $49.83 34
2020-12-23 $50.76 $50.76 $50.76 $50.76 $49.77 25
2020-12-22 $50.74 $50.74 $50.58 $50.58 $49.59 1,594
2020-12-21 $50.57 $50.57 $50.57 $50.57 $49.59 77
2020-12-18 $50.64 $50.70 $50.50 $50.70 $49.72 1,707
2020-12-17 $51.13 $51.13 $51.13 $51.13 $49.80 126
2020-12-16 $50.91 $50.91 $50.91 $50.91 $49.59 47
2020-12-15 $50.49 $50.88 $50.49 $50.88 $49.56 305
2020-12-14 $50.15 $50.15 $50.15 $50.15 $48.85 22
2020-12-11 $50.40 $50.40 $50.40 $50.40 $49.09 7
2020-12-10 $50.62 $50.62 $50.62 $50.62 $49.31 31
2020-12-09 $50.87 $50.87 $50.56 $50.69 $49.37 1,452
2020-12-08 $50.79 $50.79 $50.79 $50.79 $49.47 197
2020-12-07 $50.49 $50.49 $50.49 $50.49 $49.18 112
2020-12-04 $50.60 $50.60 $50.60 $50.60 $49.29 2
2020-12-03 $50.16 $50.18 $49.94 $49.94 $48.65 1,202
2020-12-02 $49.92 $49.92 $49.92 $49.92 $48.63 2
2020-12-01 $49.85 $49.85 $49.85 $49.85 $48.56 7
2020-11-30 $49.36 $49.38 $49.24 $49.24 $47.97 599
2020-11-27 $49.58 $49.58 $49.56 $49.56 $48.28 274
2020-11-25 $49.51 $49.51 $49.51 $49.51 $48.23 22
2020-11-24 $49.77 $49.77 $49.77 $49.77 $48.48 5
2020-11-23 $48.70 $48.85 $48.70 $48.85 $47.58 492
2020-11-20 $48.38 $48.38 $48.38 $48.38 $47.13 7
2020-11-19 $48.65 $48.65 $48.65 $48.65 $47.39 56
2020-11-18 $49.23 $49.23 $48.53 $48.53 $47.27 312
2020-11-17 $48.79 $49.14 $48.79 $49.07 $47.80 2,030
2020-11-16 $49.09 $49.21 $49.07 $49.21 $47.93 1,245
2020-11-13 $48.50 $48.50 $48.50 $48.50 $47.24 4
2020-11-12 $47.65 $47.65 $47.65 $47.65 $46.41 7
2020-11-11 $48.23 $48.23 $48.23 $48.23 $46.98 362
2020-11-10 $47.91 $47.91 $47.91 $47.91 $46.66 74
2020-11-09 $47.74 $47.74 $47.74 $47.74 $46.50 12
2020-11-06 $46.87 $46.89 $46.82 $46.85 $45.64 3,009
2020-11-05 $46.96 $46.96 $46.96 $46.96 $45.74 2
2020-11-04 $46.46 $46.46 $45.93 $45.93 $44.74 209
2020-11-03 $45.61 $45.61 $45.61 $45.61 $44.43 61
2020-11-02 $44.64 $44.64 $44.64 $44.64 $43.48 119
2020-10-30 $43.80 $43.80 $43.80 $43.80 $42.66 27
2020-10-29 $44.52 $44.52 $44.42 $44.42 $43.27 572
2020-10-28 $43.82 $43.82 $43.82 $43.82 $42.69 162
2020-10-27 $45.22 $45.22 $45.22 $45.22 $44.05 2
2020-10-26 $45.50 $45.50 $45.50 $45.50 $44.32 51
2020-10-23 $46.41 $46.41 $46.41 $46.41 $45.21 5
2020-10-22 $46.27 $46.27 $46.27 $46.27 $45.07 2
2020-10-21 $46.00 $46.00 $46.00 $46.00 $44.81 4
2020-10-20 $46.31 $46.36 $46.29 $46.29 $45.09 429
2020-10-19 $46.15 $46.15 $46.15 $46.15 $44.96 25
2020-10-16 $47.19 $47.19 $46.95 $46.95 $45.73 209
2020-10-15 $46.94 $46.94 $46.94 $46.94 $45.72 39
2020-10-14 $46.92 $46.92 $46.92 $46.92 $45.70 2
2020-10-13 $47.03 $47.03 $47.03 $47.03 $45.81 183
2020-10-12 $47.38 $47.38 $47.38 $47.38 $46.16 6
2020-10-09 $46.64 $46.73 $46.64 $46.73 $45.52 192
2020-10-08 $46.42 $46.42 $46.42 $46.42 $45.22 50
2020-10-07 $46.10 $46.10 $46.10 $46.10 $44.91 50
2020-10-06 $45.28 $45.28 $45.28 $45.28 $44.11 9
2020-10-05 $45.80 $45.80 $45.80 $45.80 $44.61 28
2020-10-02 $44.74 $45.07 $44.74 $44.91 $43.74 3,272
2020-10-01 $45.25 $45.25 $45.05 $45.05 $43.88 211
2020-09-30 $45.08 $45.19 $45.03 $45.03 $43.86 438
2020-09-29 $44.60 $44.60 $44.60 $44.60 $43.45 4
2020-09-28 $44.91 $44.91 $44.85 $44.85 $43.69 215
2020-09-25 $43.55 $44.05 $43.55 $44.05 $42.91 1,337
2020-09-24 $43.53 $43.53 $43.51 $43.51 $42.39 4,169
2020-09-23 $43.34 $43.34 $43.34 $43.34 $42.22 246
2020-09-22 $44.11 $44.34 $44.11 $44.34 $43.19 246
2020-09-21 $43.88 $43.99 $43.49 $43.99 $42.85 4,565
2020-09-18 $44.74 $44.74 $44.74 $44.74 $43.58 85
2020-09-17 $45.52 $45.52 $45.52 $45.52 $44.03 43
2020-09-16 $45.75 $45.75 $45.75 $45.75 $44.25 2
2020-09-15 $46.13 $46.13 $45.80 $45.83 $44.32 202
2020-09-14 $45.85 $45.85 $45.84 $45.84 $44.33 3,236
2020-09-11 $45.18 $45.18 $45.17 $45.17 $43.69 102
2020-09-10 $45.84 $45.84 $45.06 $45.06 $43.58 103
2020-09-09 $45.63 $45.81 $45.63 $45.81 $44.31 652
2020-09-08 $45.13 $45.13 $44.93 $44.93 $43.45 100
2020-09-04 $45.86 $46.23 $45.86 $46.23 $44.71 114
2020-09-03 $47.38 $47.38 $46.27 $46.27 $44.75 6,702
2020-09-02 $47.74 $48.04 $47.74 $48.04 $46.46 1,443
2020-09-01 $47.17 $47.33 $47.17 $47.33 $45.78 203
2020-08-31 $47.21 $47.21 $47.12 $47.13 $45.58 1,037
2020-08-28 $47.08 $47.32 $47.08 $47.30 $45.75 2,631
2020-08-27 $47.15 $47.25 $46.98 $47.06 $45.52 1,476
2020-08-26 $46.79 $46.91 $46.77 $46.91 $45.37 1,223
2020-08-25 $46.90 $46.90 $46.80 $46.80 $45.27 307
2020-08-24 $46.58 $46.76 $46.58 $46.76 $45.23 635
2020-08-21 $46.27 $46.27 $46.27 $46.27 $44.75 6
2020-08-20 $45.92 $46.05 $45.92 $46.05 $44.54 306
2020-08-19 $46.06 $46.06 $46.06 $46.06 $44.55 72
2020-08-18 $46.26 $46.27 $46.15 $46.15 $44.63 9,081
2020-08-17 $46.30 $46.33 $46.23 $46.31 $44.79 7,363
2020-08-14 $46.40 $46.40 $46.40 $46.40 $44.88 229
2020-08-13 $46.24 $46.24 $46.24 $46.24 $44.73 19
2020-08-12 $46.55 $46.55 $46.55 $46.55 $45.02 2
2020-08-11 $46.40 $46.40 $45.90 $45.90 $44.39 446
2020-08-10 $45.93 $46.03 $45.87 $46.03 $44.52 319
2020-08-07 $45.60 $45.60 $45.60 $45.60 $44.10 195
2020-08-06 $45.29 $45.51 $45.29 $45.51 $44.02 554
2020-08-05 $45.37 $45.37 $45.37 $45.37 $43.88 94
2020-08-04 $45.00 $45.08 $45.00 $45.08 $43.60 387
2020-08-03 $44.70 $45.07 $44.70 $45.03 $43.56 1,891
2020-07-31 $43.84 $44.41 $43.73 $44.41 $42.95 15,048
2020-07-30 $44.25 $44.26 $44.25 $44.26 $42.81 447
2020-07-29 $44.18 $44.51 $44.18 $44.51 $43.05 235
2020-07-28 $44.11 $44.11 $43.87 $43.87 $42.43 704
2020-07-27 $44.25 $44.25 $44.25 $44.25 $42.80 36
2020-07-24 $43.90 $43.91 $43.76 $43.76 $42.32 653
2020-07-23 $44.55 $44.55 $44.03 $44.03 $42.59 3,852
2020-07-22 $44.44 $44.44 $44.44 $44.44 $42.99 8
2020-07-21 $44.19 $44.19 $44.04 $44.04 $42.60 155
2020-07-20 $43.48 $43.73 $43.48 $43.73 $42.30 368
2020-07-17 $43.74 $43.74 $43.68 $43.68 $42.25 708
2020-07-16 $43.64 $43.64 $43.64 $43.64 $42.21 100
2020-07-15 $43.36 $43.76 $43.36 $43.76 $42.32 305
2020-07-14 $42.80 $43.14 $42.80 $43.14 $41.73 153
2020-07-13 $43.02 $43.35 $42.39 $42.39 $41.00 12,353
2020-07-10 $42.26 $42.51 $42.16 $42.51 $41.12 1,111
2020-07-09 $42.46 $42.46 $41.88 $41.89 $40.52 8,206
2020-07-08 $42.21 $42.47 $42.19 $42.47 $41.08 766
2020-07-07 $42.68 $42.68 $42.20 $42.20 $40.82 200
2020-07-06 $42.93 $42.97 $42.65 $42.69 $41.29 19,229
2020-07-02 $42.36 $42.40 $42.11 $42.11 $40.73 933
2020-07-01 $42.05 $42.10 $41.89 $41.89 $40.52 1,850
2020-06-30 $41.45 $42.01 $41.45 $42.01 $40.63 3,935
2020-06-29 $41.23 $41.48 $41.15 $41.29 $39.94 4,914
2020-06-26 $41.52 $41.52 $40.70 $40.78 $39.44 1,374
2020-06-25 $40.88 $41.60 $40.88 $41.60 $40.24 724
2020-06-24 $41.59 $41.59 $41.10 $41.10 $39.75 1,302
2020-06-23 $42.45 $42.45 $42.29 $42.30 $40.91 11,997
2020-06-22 $41.81 $42.10 $41.81 $42.10 $40.72 777
2020-06-19 $42.52 $42.52 $42.00 $42.00 $40.62 134
2020-06-18 $42.33 $42.51 $42.33 $42.51 $40.77 136
2020-06-17 $42.78 $42.78 $42.59 $42.59 $40.85 132
2020-06-16 $43.39 $43.39 $42.54 $42.72 $40.97 4,709
2020-06-15 $40.60 $41.93 $40.60 $41.89 $40.17 2,971
2020-06-12 $42.09 $42.09 $41.00 $41.63 $39.93 2,129
2020-06-11 $42.57 $42.57 $40.90 $40.90 $39.23 6,721
2020-06-10 $43.83 $44.03 $43.83 $43.87 $42.07 400
2020-06-09 $44.18 $44.37 $44.18 $44.35 $42.53 201
2020-06-08 $44.33 $44.80 $44.33 $44.80 $42.97 102
2020-06-05 $44.24 $44.52 $44.13 $44.19 $42.38 950
2020-06-04 $42.70 $42.93 $42.70 $42.93 $41.17 316
2020-06-03 $42.75 $42.86 $42.74 $42.86 $41.11 1,219
2020-06-02 $41.95 $41.95 $41.95 $41.95 $40.23 4
2020-06-01 $41.46 $41.46 $41.46 $41.46 $39.76 22
2020-05-29 $40.91 $41.33 $40.64 $41.33 $39.64 3,550
2020-05-28 $41.61 $41.73 $41.30 $41.30 $39.61 9,466
2020-05-27 $41.21 $41.66 $41.17 $41.66 $39.95 2,667
2020-05-26 $40.90 $41.00 $40.71 $40.71 $39.04 9,276
2020-05-22 $39.73 $39.77 $39.73 $39.77 $38.14 102
2020-05-21 $40.17 $40.17 $39.87 $39.87 $38.24 631
2020-05-20 $40.04 $40.09 $40.04 $40.09 $38.45 2,837
2020-05-19 $39.97 $40.02 $39.53 $39.53 $37.91 2,412
2020-05-18 $40.06 $40.06 $40.06 $40.06 $38.42 52
2020-05-15 $38.39 $38.39 $38.39 $38.39 $36.82 28
2020-05-14 $37.16 $38.32 $37.16 $38.32 $36.75 12,665
2020-05-13 $38.37 $38.37 $37.68 $37.70 $36.16 2,557
2020-05-12 $39.65 $39.67 $38.74 $38.74 $37.15 9,024
2020-05-11 $39.43 $39.69 $39.43 $39.63 $38.01 822
2020-05-08 $39.53 $39.78 $39.38 $39.78 $38.15 3,211
2020-05-07 $38.93 $38.94 $38.70 $38.70 $37.12 1,384
2020-05-06 $39.00 $39.00 $38.39 $38.39 $36.82 1,146
2020-05-05 $39.09 $39.18 $38.71 $38.71 $37.12 5,102
2020-05-04 $38.06 $38.38 $38.06 $38.35 $36.78 4,941
2020-05-01 $38.31 $38.31 $38.23 $38.23 $36.66 186
2020-04-30 $39.46 $39.55 $39.37 $39.55 $37.93 307
2020-04-29 $39.80 $40.34 $39.80 $40.24 $38.59 2,792
2020-04-28 $39.01 $39.22 $38.94 $38.94 $37.35 609
2020-04-27 $38.62 $38.77 $38.62 $38.77 $37.18 4,626
2020-04-24 $37.39 $37.78 $37.39 $37.78 $36.23 313
2020-04-23 $37.44 $37.44 $37.24 $37.24 $35.72 272
2020-04-22 $37.01 $37.10 $36.89 $37.10 $35.58 546
2020-04-21 $36.55 $36.55 $36.36 $36.43 $34.94 1,641
2020-04-20 $37.56 $37.67 $37.54 $37.59 $36.05 685
2020-04-17 $37.95 $38.28 $37.83 $38.28 $36.71 756
2020-04-16 $36.98 $37.01 $36.69 $37.01 $35.49 773
2020-04-15 $36.74 $37.26 $36.74 $37.02 $35.50 27,140
2020-04-14 $38.03 $38.24 $38.03 $38.24 $36.67 1,127
2020-04-13 $37.92 $37.92 $37.92 $37.92 $36.37 21,152
2020-04-09 $37.95 $37.95 $37.92 $37.92 $36.37 26,827
2020-04-08 $37.18 $37.24 $37.18 $37.24 $35.72 172
2020-04-07 $36.33 $36.33 $36.02 $36.02 $34.55 2,370
2020-04-06 $35.25 $35.86 $35.22 $35.86 $34.39 12,414
2020-04-03 $33.99 $33.99 $33.99 $33.99 $32.60 25
2020-04-02 $33.17 $33.17 $33.17 $33.17 $31.81 4
2020-04-01 $33.50 $33.50 $33.17 $33.17 $31.81 124
2020-03-31 $35.44 $35.44 $34.76 $34.76 $33.34 316
2020-03-30 $34.14 $35.36 $34.13 $35.36 $33.91 12,126
2020-03-27 $34.25 $34.25 $34.23 $34.25 $32.85 541
2020-03-26 $35.15 $35.65 $35.15 $35.65 $34.19 142
2020-03-25 $34.30 $34.30 $33.46 $33.51 $32.14 1,016
2020-03-24 $31.92 $32.76 $31.92 $32.76 $31.42 7,991
2020-03-23 $29.21 $29.87 $29.08 $29.87 $28.65 3,508
2020-03-20 $32.77 $32.77 $30.59 $30.59 $29.34 2,219
2020-03-19 $32.94 $33.58 $32.93 $33.00 $31.02 6,046
2020-03-18 $32.77 $33.34 $31.31 $32.85 $30.88 3,676
2020-03-17 $33.72 $34.92 $33.72 $34.89 $32.80 2,008
2020-03-16 $32.92 $36.63 $32.92 $33.44 $31.44 4,813
2020-03-13 $35.97 $37.75 $35.32 $37.75 $35.49 8,850
2020-03-12 $35.60 $36.06 $34.91 $34.94 $32.85 13,957
2020-03-11 $39.10 $39.10 $38.51 $38.62 $36.30 1,702
2020-03-10 $39.64 $40.75 $39.25 $40.75 $38.31 2,383
2020-03-09 $39.57 $39.57 $38.77 $38.81 $36.48 236,388
2020-03-06 $42.19 $42.53 $41.72 $42.53 $39.98 62,854
2020-03-05 $43.53 $43.75 $43.14 $43.46 $40.85 11,033
2020-03-04 $43.87 $44.86 $43.61 $44.86 $42.17 12,245
2020-03-03 $44.41 $44.55 $42.82 $43.18 $40.59 53,160
2020-03-02 $42.77 $44.33 $42.43 $44.33 $41.67 39,465
2020-02-28 $42.00 $42.51 $41.39 $42.48 $39.93 12,336
2020-02-27 $44.10 $44.54 $43.19 $43.19 $40.60 196,461
2020-02-26 $45.62 $45.78 $45.00 $45.02 $42.32 43,638
2020-02-25 $46.80 $46.80 $45.28 $45.28 $42.57 64,860
2020-02-24 $47.19 $47.19 $46.82 $46.82 $44.01 2,205
2020-02-21 $48.44 $48.46 $48.44 $48.46 $45.55 100
2020-02-20 $49.03 $49.03 $48.46 $48.92 $45.99 986
2020-02-19 $48.90 $48.97 $48.90 $48.95 $46.02 204
2020-02-18 $48.71 $48.72 $48.53 $48.72 $45.80 928
2020-02-14 $48.99 $49.01 $48.95 $49.01 $46.07 348
2020-02-13 $49.18 $49.24 $49.10 $49.10 $46.16 8,862
2020-02-12 $49.29 $49.37 $49.24 $49.37 $46.41 752
2020-02-11 $49.03 $49.03 $49.03 $49.03 $46.09 45
2020-02-10 $48.60 $48.81 $48.60 $48.81 $45.88 626
2020-02-07 $48.63 $48.67 $48.46 $48.49 $45.58 6,258
2020-02-06 $48.81 $48.89 $48.81 $48.86 $45.93 2,296
2020-02-05 $48.59 $48.86 $48.50 $48.86 $45.93 4,271
2020-02-04 $47.74 $48.10 $47.74 $47.96 $45.08 442
2020-02-03 $47.12 $47.12 $47.12 $47.12 $44.29 160
2020-01-31 $47.07 $47.07 $46.86 $46.86 $44.05 385
2020-01-30 $47.48 $47.95 $47.33 $47.94 $45.07 3,983
2020-01-29 $48.07 $48.10 $47.83 $47.83 $44.96 2,829
2020-01-28 $47.91 $48.03 $47.89 $47.99 $45.11 29,217
2020-01-27 $47.55 $47.55 $47.46 $47.46 $44.61 1,845
2020-01-24 $48.22 $48.29 $48.03 $48.29 $45.39 3,462
2020-01-23 $48.88 $48.95 $48.88 $48.95 $46.02 1,382
2020-01-22 $49.07 $49.07 $48.98 $48.98 $46.04 184
2020-01-21 $48.93 $48.97 $48.89 $48.89 $45.96 525
2020-01-17 $49.15 $49.23 $49.15 $49.23 $46.28 115
2020-01-16 $48.94 $49.04 $48.92 $49.04 $46.10 380
2020-01-15 $48.70 $48.70 $48.60 $48.60 $45.69 100
2020-01-14 $48.61 $48.61 $48.61 $48.61 $45.70 170
2020-01-13 $48.31 $48.55 $48.31 $48.55 $45.64 2,789
2020-01-10 $48.48 $48.48 $48.18 $48.24 $45.35 1,146
2020-01-09 $48.34 $48.41 $48.34 $48.41 $45.51 131
2020-01-08 $47.99 $48.40 $47.99 $48.21 $45.32 3,653
2020-01-07 $47.93 $47.96 $47.93 $47.95 $45.08 1,410
2020-01-06 $48.00 $48.07 $48.00 $48.07 $45.19 656
2020-01-03 $48.10 $48.10 $48.10 $48.10 $45.22 32
2020-01-02 $48.46 $48.46 $48.46 $48.46 $45.55 50
2019-12-31 $48.14 $48.14 $48.14 $48.14 $45.25 225
2019-12-30 $48.15 $48.15 $48.05 $48.05 $45.17 121
2019-12-27 $48.21 $48.21 $48.21 $48.21 $45.32 135
2019-12-26 $48.25 $48.25 $48.25 $48.25 $45.36 2
2019-12-24 $48.09 $48.09 $48.09 $48.09 $45.21 173
2019-12-23 $48.15 $48.15 $48.13 $48.13 $45.24 1,380
2019-12-20 $48.10 $48.10 $48.10 $48.10 $45.22 0
2019-12-19 $48.14 $48.18 $48.14 $48.18 $44.94 1,532
2019-12-18 $48.10 $48.14 $48.10 $48.14 $44.90 625
2019-12-17 $48.08 $48.08 $48.08 $48.08 $44.85 0
2019-12-16 $47.99 $47.99 $47.99 $47.99 $44.76 2
2019-12-13 $47.67 $47.83 $47.57 $47.59 $44.39 3,073
2019-12-12 $47.71 $47.77 $47.52 $47.74 $44.53 4,579
2019-12-11 $47.20 $47.20 $47.17 $47.17 $44.00 132
2019-12-10 $47.19 $47.19 $47.07 $47.07 $43.90 100
2019-12-09 $47.16 $47.16 $47.16 $47.16 $43.99 52
2019-12-06 $47.28 $47.28 $47.25 $47.25 $44.07 932
2019-12-05 $46.66 $46.76 $46.66 $46.76 $43.61 365
2019-12-04 $46.74 $46.74 $46.65 $46.65 $43.51 108
2019-12-03 $46.09 $46.30 $46.09 $46.30 $43.19 400
2019-12-02 $46.83 $46.83 $46.74 $46.74 $43.60 215
2019-11-29 $47.10 $47.10 $47.10 $47.10 $43.93 70
2019-11-27 $47.37 $47.37 $47.37 $47.37 $44.18 2
2019-11-26 $47.13 $47.13 $47.13 $47.13 $43.96 1
2019-11-25 $47.05 $47.05 $47.05 $47.05 $43.89 1
2019-11-22 $46.63 $46.64 $46.62 $46.64 $43.50 464
2019-11-21 $46.49 $46.53 $46.49 $46.51 $43.38 2,509
2019-11-20 $46.54 $46.54 $46.53 $46.53 $43.40 241
2019-11-19 $46.86 $46.86 $46.86 $46.86 $43.71 32
2019-11-18 $47.00 $47.04 $47.00 $47.02 $43.86 368
2019-11-15 $46.89 $47.02 $46.89 $47.02 $43.86 385
2019-11-14 $46.57 $46.72 $46.57 $46.72 $43.58 357
2019-11-13 $46.69 $46.83 $46.69 $46.75 $43.61 5,563
2019-11-12 $46.91 $46.91 $46.87 $46.87 $43.72 1,069
2019-11-11 $46.86 $46.86 $46.86 $46.86 $43.71 1
2019-11-08 $46.73 $46.90 $46.62 $46.90 $43.75 5,058
2019-11-07 $46.94 $46.94 $46.70 $46.70 $43.56 1,014
2019-11-06 $46.52 $46.52 $46.52 $46.52 $43.39 24
2019-11-05 $46.61 $46.61 $46.61 $46.61 $43.47 3
2019-11-04 $46.49 $46.55 $46.49 $46.55 $43.42 131
2019-11-01 $46.09 $46.09 $46.09 $46.09 $42.99 0
2019-10-31 $45.44 $45.44 $45.44 $45.44 $42.38 2
2019-10-30 $45.55 $45.70 $45.48 $45.70 $42.63 894
2019-10-29 $45.70 $45.70 $45.67 $45.67 $42.60 486
2019-10-28 $45.67 $45.67 $45.67 $45.67 $42.60 12
2019-10-25 $45.31 $45.33 $45.31 $45.33 $42.28 404
2019-10-24 $44.75 $44.94 $44.75 $44.94 $41.92 582
2019-10-23 $44.89 $44.89 $44.89 $44.89 $41.87 15
2019-10-22 $45.02 $45.02 $44.95 $44.95 $41.93 237
2019-10-21 $44.78 $44.89 $44.78 $44.89 $41.87 947
2019-10-18 $44.61 $44.61 $44.56 $44.56 $41.56 406
2019-10-17 $44.59 $44.59 $44.52 $44.52 $41.53 202
2019-10-16 $44.54 $44.54 $44.33 $44.33 $41.35 487
2019-10-15 $44.58 $44.63 $44.50 $44.50 $41.51 28,916
2019-10-14 $44.04 $44.04 $44.04 $44.04 $41.08 0
2019-10-11 $44.30 $44.32 $44.15 $44.15 $41.18 759
2019-10-10 $43.17 $43.39 $43.17 $43.39 $40.47 927
2019-10-09 $43.12 $43.13 $43.03 $43.03 $40.14 5,116
2019-10-08 $42.81 $43.06 $42.71 $42.71 $39.84 7,910
2019-10-07 $43.49 $43.49 $43.44 $43.44 $40.52 100
2019-10-04 $43.18 $43.60 $43.18 $43.60 $40.67 108
2019-10-03 $42.53 $42.99 $42.53 $42.99 $40.10 100
2019-10-02 $42.67 $42.78 $42.67 $42.78 $39.90 1,328
2019-10-01 $43.68 $43.68 $43.68 $43.68 $40.74 316
2019-09-30 $44.37 $44.37 $44.30 $44.30 $41.32 2,354
2019-09-27 $44.07 $44.07 $43.96 $44.01 $41.05 5,753
2019-09-26 $44.09 $44.22 $44.09 $44.12 $41.15 318
2019-09-25 $43.88 $44.29 $43.88 $44.25 $41.27 1,126
2019-09-24 $44.38 $44.38 $43.82 $43.90 $40.95 7,699
2019-09-23 $44.18 $44.36 $44.18 $44.36 $41.38 611
2019-09-20 $44.55 $44.56 $44.27 $44.31 $41.33 4,902
2019-09-19 $44.80 $44.95 $44.68 $44.68 $41.43 23,000
2019-09-18 $44.70 $44.78 $44.47 $44.78 $41.52 3,876
2019-09-17 $44.54 $44.75 $44.54 $44.75 $41.50 584
2019-09-16 $44.76 $44.79 $44.65 $44.79 $41.53 954
2019-09-13 $44.93 $44.99 $44.87 $44.89 $41.62 426
2019-09-12 $44.95 $45.06 $44.73 $44.96 $41.69 607
2019-09-11 $44.61 $44.87 $44.61 $44.87 $41.61 984
2019-09-10 $44.11 $44.46 $44.09 $44.46 $41.23 430
2019-09-09 $44.15 $44.15 $44.15 $44.15 $40.94 0
2019-09-06 $43.79 $43.79 $43.79 $43.79 $40.60 0
2019-09-05 $43.73 $43.76 $43.70 $43.71 $40.53 602
2019-09-04 $42.93 $42.93 $42.93 $42.93 $39.81 100
2019-09-03 $42.53 $42.53 $42.23 $42.41 $39.33 802
2019-08-30 $42.96 $42.96 $42.80 $42.87 $39.75 10,931
2019-08-29 $42.73 $42.73 $42.69 $42.69 $39.58 253
2019-08-28 $42.12 $42.12 $42.12 $42.12 $39.06 10
2019-08-27 $41.76 $41.76 $41.76 $41.76 $38.72 40
2019-08-26 $41.92 $42.03 $41.91 $41.96 $38.91 17,418
2019-08-23 $42.65 $42.77 $41.58 $41.58 $38.56 6,287
2019-08-22 $42.91 $42.95 $42.91 $42.95 $39.83 1,427
2019-08-21 $42.86 $42.88 $42.86 $42.88 $39.76 404
2019-08-20 $42.67 $42.67 $42.48 $42.48 $39.39 232
2019-08-19 $42.81 $42.85 $42.70 $42.81 $39.70 322
2019-08-16 $42.20 $42.23 $42.20 $42.23 $39.15 259
2019-08-15 $41.59 $41.59 $41.44 $41.50 $38.48 8,792
2019-08-14 $42.35 $42.35 $41.67 $41.71 $38.68 9,416
2019-08-13 $43.12 $43.17 $43.06 $43.06 $39.93 10,223
2019-08-12 $42.53 $42.53 $42.53 $42.53 $39.44 200
2019-08-09 $42.62 $42.95 $42.61 $42.95 $39.83 71,911
2019-08-08 $43.26 $43.26 $43.26 $43.26 $40.11 3,500
2019-08-07 $42.31 $42.48 $42.29 $42.48 $39.39 1,190
2019-08-06 $42.26 $42.59 $42.26 $42.59 $39.49 786
2019-08-05 $42.15 $42.25 $42.15 $42.17 $39.10 354
2019-08-02 $43.66 $43.66 $43.22 $43.48 $40.32 2,085
2019-08-01 $44.86 $44.86 $43.88 $43.88 $40.69 3,167
2019-07-31 $45.14 $45.14 $44.36 $44.70 $41.45 6,829
2019-07-30 $45.02 $45.14 $45.01 $45.12 $41.84 3,930
2019-07-29 $45.19 $45.19 $45.19 $45.19 $41.90 65
2019-07-26 $45.06 $45.22 $45.06 $45.22 $41.94 1,831
2019-07-25 $45.26 $45.26 $45.02 $45.02 $41.75 257
2019-07-24 $45.31 $45.31 $45.31 $45.31 $42.01 53
2019-07-23 $44.80 $44.96 $44.79 $44.96 $41.69 650
2019-07-22 $44.52 $44.59 $44.52 $44.59 $41.35 300
2019-07-19 $44.58 $44.58 $44.58 $44.58 $41.33 2
2019-07-18 $44.54 $44.62 $44.54 $44.62 $41.37 619
2019-07-17 $44.68 $44.68 $44.41 $44.41 $41.18 14,364
2019-07-16 $44.67 $44.87 $44.67 $44.81 $41.55 7,019
2019-07-15 $44.80 $44.84 $44.80 $44.82 $41.56 11,967
2019-07-12 $44.63 $44.88 $44.63 $44.88 $41.62 2,541
2019-07-11 $44.34 $44.47 $44.34 $44.47 $41.24 11,592
2019-07-10 $44.44 $44.45 $44.40 $44.40 $41.17 4,803
2019-07-09 $44.22 $44.29 $44.20 $44.29 $41.07 1,313
2019-07-08 $44.45 $44.45 $44.22 $44.29 $41.07 2,229
2019-07-05 $44.40 $44.56 $44.39 $44.56 $41.32 53,719
2019-07-03 $44.55 $44.65 $44.42 $44.64 $41.39 10,638
2019-07-02 $44.34 $44.35 $44.20 $44.31 $41.09 4,806
2019-07-01 $44.55 $44.55 $44.18 $44.33 $41.11 1,972
2019-06-28 $43.86 $43.95 $43.86 $43.95 $40.75 659
2019-06-27 $43.67 $43.76 $43.67 $43.70 $40.52 54,615
2019-06-26 $43.52 $43.52 $43.50 $43.50 $40.34 1,202
2019-06-25 $43.61 $43.61 $43.31 $43.31 $40.16 333
2019-06-24 $44.02 $44.02 $43.80 $43.80 $40.61 101
2019-06-21 $44.03 $44.03 $44.01 $44.01 $40.81 102
2019-06-20 $44.36 $44.46 $44.23 $44.45 $40.88 1,300
2019-06-19 $43.96 $43.96 $43.96 $43.96 $40.43 6
2019-06-18 $43.97 $43.97 $43.88 $43.88 $40.35 3,468
2019-06-17 $43.32 $43.32 $43.28 $43.28 $39.80 502
2019-06-14 $43.34 $43.34 $43.34 $43.34 $39.86 82
2019-06-13 $43.43 $43.43 $43.43 $43.43 $39.94 2
2019-06-12 $43.20 $43.20 $43.20 $43.20 $39.73 44
2019-06-11 $43.44 $43.44 $43.44 $43.44 $39.95 15
2019-06-10 $43.47 $43.47 $43.32 $43.32 $39.84 102
2019-06-07 $43.08 $43.08 $43.06 $43.06 $39.60 102
2019-06-06 $42.44 $42.78 $42.44 $42.78 $39.34 100
2019-06-05 $42.21 $42.50 $42.21 $42.50 $39.08 106
2019-06-04 $41.88 $42.28 $41.88 $42.28 $38.88 101
2019-06-03 $41.46 $41.46 $41.26 $41.26 $37.94 324
2019-05-31 $41.28 $41.28 $41.08 $41.08 $37.78 1,060
2019-05-30 $42.05 $42.05 $41.67 $41.76 $38.40 46,040
2019-05-29 $41.86 $41.86 $41.86 $41.86 $38.49 2
2019-05-28 $42.14 $42.14 $42.14 $42.14 $38.75 1
2019-05-24 $42.66 $42.66 $42.49 $42.60 $39.18 509
2019-05-23 $42.44 $42.44 $42.44 $42.44 $39.03 510
2019-05-22 $43.12 $43.12 $43.12 $43.12 $39.65 3
2019-05-21 $43.44 $43.51 $43.44 $43.44 $39.95 1,750
2019-05-20 $43.17 $43.17 $43.02 $43.02 $39.56 101
2019-05-17 $43.57 $43.57 $43.33 $43.33 $39.85 976
2019-05-16 $43.83 $43.83 $43.58 $43.58 $40.08 497
2019-05-15 $43.24 $43.24 $43.24 $43.24 $39.76 0
2019-05-14 $43.04 $43.04 $43.04 $43.04 $39.58 1
2019-05-13 $42.55 $42.55 $42.55 $42.55 $39.13 0
2019-05-10 $43.72 $43.72 $43.72 $43.72 $40.21 79
2019-05-09 $43.17 $43.66 $43.17 $43.66 $40.15 100
2019-05-08 $43.74 $43.74 $43.74 $43.74 $40.22 61
2019-05-07 $44.00 $44.00 $43.87 $43.87 $40.34 300
2019-05-06 $44.71 $44.71 $44.71 $44.71 $41.12 1
2019-05-03 $45.00 $45.00 $45.00 $45.00 $41.38 2
2019-05-02 $44.48 $44.48 $44.48 $44.48 $40.90 1
2019-05-01 $45.05 $45.05 $44.60 $44.60 $41.01 10,337
2019-04-30 $44.94 $44.94 $44.94 $44.94 $41.33 576
2019-04-29 $44.90 $44.90 $44.83 $44.83 $41.23 126
2019-04-26 $44.71 $44.73 $44.71 $44.73 $41.13 357
2019-04-25 $44.85 $44.85 $44.61 $44.69 $41.10 200
2019-04-24 $45.00 $45.07 $44.97 $44.97 $41.35 280
2019-04-23 $45.10 $45.10 $45.09 $45.10 $41.47 2,071
2019-04-22 $44.72 $44.72 $44.72 $44.72 $41.12 1
2019-04-18 $44.81 $44.81 $44.81 $44.81 $41.21 0
2019-04-17 $45.06 $45.06 $44.83 $44.88 $41.27 3,457
2019-04-16 $45.01 $45.01 $45.01 $45.01 $41.40 0
2019-04-15 $44.89 $44.89 $44.89 $44.89 $41.28 14,574
2019-04-12 $44.91 $45.00 $44.91 $45.00 $41.38 661
2019-04-11 $44.60 $44.68 $44.60 $44.68 $41.09 8,400
2019-04-10 $44.56 $44.56 $44.56 $44.56 $40.98 2
2019-04-09 $44.46 $44.46 $44.29 $44.29 $40.73 9,361
2019-04-08 $44.64 $44.80 $44.62 $44.80 $41.20 16,602
2019-04-05 $44.75 $44.75 $44.73 $44.73 $41.13 101
2019-04-04 $44.41 $44.56 $44.41 $44.56 $40.98 400
2019-04-03 $44.43 $44.43 $44.32 $44.39 $40.82 507
2019-04-02 $44.17 $44.24 $44.17 $44.24 $40.68 494
2019-04-01 $44.02 $44.25 $44.02 $44.25 $40.69 1,805
2019-03-29 $43.50 $43.53 $43.43 $43.53 $40.03 229
2019-03-28 $43.30 $43.30 $43.26 $43.26 $39.78 104
2019-03-27 $43.25 $43.31 $43.07 $43.07 $39.61 2,117
2019-03-26 $43.33 $43.33 $43.21 $43.21 $39.74 24,633
2019-03-25 $42.75 $42.84 $42.75 $42.84 $39.40 112
2019-03-22 $43.47 $43.47 $42.96 $42.96 $39.51 391
2019-03-21 $43.68 $43.99 $43.68 $43.97 $40.44 685
2019-03-20 $43.69 $43.69 $43.46 $43.46 $39.97 1,240
2019-03-19 $43.98 $44.02 $43.54 $43.61 $40.10 16,914
2019-03-18 $43.77 $43.79 $43.77 $43.77 $40.25 843
2019-03-15 $43.48 $43.55 $43.48 $43.54 $40.04 1,853
2019-03-14 $43.53 $43.53 $43.53 $43.53 $39.82 2
2019-03-13 $43.47 $43.57 $43.41 $43.46 $39.75 1,279
2019-03-12 $43.32 $43.32 $43.19 $43.21 $39.52 1,129
2019-03-11 $42.78 $43.12 $42.78 $43.12 $39.44 583
2019-03-08 $42.24 $42.52 $42.21 $42.52 $38.89 874
2019-03-07 $42.62 $42.71 $42.62 $42.63 $38.99 702
2019-03-06 $43.19 $43.19 $43.03 $43.03 $39.36 1,115
2019-03-05 $43.28 $43.35 $43.28 $43.35 $39.65 1,151
2019-03-04 $43.52 $43.56 $43.10 $43.37 $39.67 504
2019-03-01 $43.47 $43.55 $43.47 $43.55 $39.84 472
2019-02-28 $43.38 $43.44 $43.38 $43.38 $39.68 1,935
2019-02-27 $43.53 $43.59 $43.39 $43.57 $39.85 1,012
2019-02-26 $43.55 $43.66 $43.55 $43.58 $39.86 947
2019-02-25 $43.75 $43.78 $43.61 $43.61 $39.89 501
2019-02-22 $43.53 $43.53 $43.53 $43.53 $39.82 101
2019-02-21 $43.17 $43.17 $43.14 $43.14 $39.46 402
2019-02-20 $43.33 $43.33 $43.33 $43.33 $39.63 42
2019-02-19 $42.87 $43.14 $42.87 $43.14 $39.46 2,156
2019-02-15 $42.89 $43.08 $42.87 $43.08 $39.41 499
2019-02-14 $42.52 $42.66 $42.52 $42.58 $38.95 888
2019-02-13 $42.59 $42.62 $42.58 $42.62 $38.98 759
2019-02-12 $42.18 $42.36 $42.18 $42.36 $38.75 857
2019-02-11 $41.81 $41.85 $41.80 $41.83 $38.26 4,658
2019-02-08 $41.47 $41.75 $41.47 $41.75 $38.19 253
2019-02-07 $41.69 $41.83 $41.69 $41.83 $38.26 117
2019-02-06 $42.07 $42.20 $42.07 $42.19 $38.59 446
2019-02-05 $42.10 $42.20 $42.00 $42.20 $38.60 3,275
2019-02-04 $41.61 $41.94 $41.61 $41.94 $38.36 463
2019-02-01 $41.67 $41.84 $41.66 $41.73 $38.17 1,731
2019-01-31 $41.47 $41.68 $41.47 $41.68 $38.12 1,132
2019-01-30 $41.14 $41.37 $41.14 $41.37 $37.84 421
2019-01-29 $40.81 $40.81 $40.81 $40.81 $37.33 14
2019-01-28 $40.59 $40.78 $40.59 $40.78 $37.30 2,143
2019-01-25 $41.13 $41.17 $41.06 $41.12 $37.61 1,091
2019-01-24 $40.60 $40.73 $40.60 $40.73 $37.26 104
2019-01-23 $40.51 $40.65 $40.51 $40.65 $37.18 148
2019-01-22 $40.83 $40.83 $40.50 $40.52 $37.06 634
2019-01-18 $40.93 $41.25 $40.93 $41.25 $37.73 1,653
2019-01-17 $40.26 $40.60 $40.26 $40.60 $37.14 305
2019-01-16 $40.40 $40.41 $40.35 $40.39 $36.94 62,732
2019-01-15 $40.08 $40.17 $40.08 $40.17 $36.74 6,725
2019-01-14 $39.92 $39.97 $39.92 $39.97 $36.56 547
2019-01-11 $40.04 $40.18 $40.04 $40.18 $36.75 14,260
2019-01-10 $39.98 $40.20 $39.98 $40.20 $36.77 115
2019-01-09 $40.09 $40.09 $40.04 $40.04 $36.62 341
2019-01-08 $39.90 $39.90 $39.87 $39.87 $36.47 272
2019-01-07 $39.21 $39.68 $39.21 $39.46 $36.09 1,060
2019-01-04 $38.90 $39.16 $38.81 $39.16 $35.82 6,807
2019-01-03 $37.87 $38.31 $37.87 $37.88 $34.65 67,013
2019-01-02 $38.02 $38.79 $38.02 $38.74 $35.43 7,937
2018-12-31 $38.61 $38.66 $38.36 $38.64 $35.34 29,118
2018-12-28 $38.45 $38.58 $38.29 $38.29 $35.03 6,922
2018-12-27 $37.45 $38.18 $37.45 $38.18 $34.92 1,048
2018-12-26 $36.42 $37.96 $36.42 $37.96 $34.72 151
2018-12-24 $36.70 $36.71 $36.30 $36.30 $33.20 675
2018-12-21 $37.97 $38.25 $37.09 $37.15 $33.98 297,587
2018-12-20 $38.54 $38.60 $38.06 $38.06 $34.52 744
2018-12-19 $39.14 $39.14 $38.80 $38.80 $35.19 946
2018-12-18 $39.61 $39.86 $39.36 $39.48 $35.81 2,838
2018-12-17 $39.68 $39.69 $39.43 $39.43 $35.76 1,159
2018-12-14 $40.26 $40.26 $40.26 $40.26 $36.51 5
2018-12-13 $40.91 $41.05 $40.89 $40.95 $37.14 1,205
2018-12-12 $41.04 $41.04 $41.04 $41.04 $37.22 27
2018-12-11 $40.80 $40.83 $40.79 $40.80 $37.00 2,098
2018-12-10 $40.91 $40.91 $40.51 $40.87 $37.07 502
2018-12-07 $41.70 $41.97 $41.28 $41.28 $37.44 2,858
2018-12-06 $41.44 $41.84 $41.20 $41.84 $37.94 2,113
2018-12-04 $43.22 $43.22 $42.29 $42.29 $38.35 14,995
2018-12-03 $43.21 $43.42 $43.21 $43.40 $39.36 19,239
2018-11-30 $42.68 $42.94 $42.68 $42.94 $38.94 4,481
2018-11-29 $42.43 $42.43 $42.43 $42.43 $38.48 626
2018-11-28 $41.79 $41.86 $41.79 $41.86 $37.96 376
2018-11-27 $41.43 $41.43 $41.43 $41.43 $37.57 71
2018-11-26 $41.63 $41.63 $41.42 $41.43 $37.57 777
2018-11-23 $41.15 $41.15 $41.15 $41.15 $37.32 402
2018-11-21 $41.51 $41.51 $41.51 $41.51 $37.65 402
2018-11-20 $41.58 $41.58 $41.20 $41.20 $37.37 6,038
2018-11-19 $42.19 $42.19 $42.19 $42.19 $38.26 96
2018-11-16 $42.19 $42.19 $42.19 $42.19 $38.26 3
2018-11-15 $42.19 $42.19 $42.19 $42.19 $38.26 3
2018-11-14 $42.24 $42.24 $42.19 $42.19 $38.26 226
2018-11-13 $42.75 $42.75 $42.59 $42.67 $38.70 1,119
2018-11-12 $43.36 $43.36 $42.87 $42.87 $38.88 605
2018-11-09 $43.37 $43.37 $43.37 $43.37 $39.33 239
2018-11-08 $43.81 $43.81 $43.81 $43.81 $39.73 139
2018-11-07 $43.61 $43.61 $43.61 $43.61 $39.55 253
2018-11-06 $42.66 $42.66 $42.66 $42.66 $38.69 6
2018-11-05 $42.66 $42.66 $42.66 $42.66 $38.69 4
2018-11-02 $42.93 $42.93 $42.66 $42.66 $38.69 1,836
2018-11-01 $42.20 $42.20 $42.20 $42.20 $38.27 4
2018-10-31 $42.48 $42.58 $42.20 $42.20 $38.27 10,510
2018-10-30 $41.48 $41.52 $41.45 $41.52 $37.66 1,721
2018-10-29 $41.45 $41.45 $41.45 $41.45 $37.59 141
2018-10-26 $41.62 $41.62 $41.34 $41.45 $37.59 611
2018-10-25 $41.52 $41.52 $41.52 $41.52 $37.66 102
2018-10-24 $41.67 $41.67 $41.38 $41.38 $37.53 1,331
2018-10-23 $43.69 $43.69 $43.69 $43.69 $39.62 2
2018-10-22 $43.69 $43.69 $43.69 $43.69 $39.62 2
2018-10-19 $43.69 $43.69 $43.69 $43.69 $39.62 2
2018-10-18 $43.69 $43.69 $43.69 $43.69 $39.62 2
2018-10-17 $43.58 $43.69 $43.58 $43.69 $39.62 1,481
2018-10-16 $43.54 $43.60 $43.54 $43.60 $39.54 1,023
2018-10-15 $42.75 $42.75 $42.75 $42.75 $38.77 1
2018-10-12 $42.75 $42.75 $42.75 $42.75 $38.77 2
2018-10-11 $43.25 $43.25 $42.75 $42.75 $38.77 1,327
2018-10-10 $44.06 $44.06 $44.06 $44.06 $39.96 154
2018-10-09 $44.95 $44.95 $44.95 $44.95 $40.77 3
2018-10-08 $44.89 $44.95 $44.89 $44.95 $40.77 800
2018-10-05 $45.44 $45.44 $45.44 $45.44 $41.21 2
2018-10-04 $45.44 $45.44 $45.44 $45.44 $41.21 100
2018-10-03 $45.60 $45.60 $45.60 $45.60 $41.36 4
2018-10-02 $45.39 $45.60 $45.39 $45.60 $41.36 304
2018-10-01 $45.61 $45.61 $45.61 $45.61 $41.37 153
2018-09-28 $45.20 $45.20 $45.20 $45.20 $40.99 177
2018-09-27 $45.35 $45.35 $45.35 $45.35 $41.13 353
2018-09-26 $45.53 $45.54 $45.49 $45.53 $41.29 3,835
2018-09-25 $45.56 $45.56 $45.51 $45.51 $41.27 311
2018-09-24 $45.70 $45.71 $45.70 $45.71 $41.46 8,886
2018-09-21 $45.89 $45.89 $45.89 $45.89 $41.36 2
2018-09-20 $45.89 $45.89 $45.89 $45.89 $41.36 200
2018-09-19 $45.64 $45.64 $45.64 $45.64 $41.14 403
2018-09-18 $45.49 $45.58 $45.49 $45.58 $41.08 2,696
2018-09-17 $45.49 $45.49 $45.49 $45.49 $41.00 4
2018-09-14 $45.48 $45.49 $45.48 $45.49 $41.00 1,149
2018-09-13 $45.22 $45.22 $45.22 $45.22 $40.76 1
2018-09-12 $45.23 $45.23 $45.19 $45.22 $40.76 5,963
2018-09-11 $44.99 $45.24 $44.94 $45.24 $40.77 1,101
2018-09-10 $45.27 $45.27 $45.17 $45.17 $40.71 3,784
2018-09-07 $45.00 $45.05 $45.00 $45.05 $40.61 417
2018-09-06 $45.39 $45.46 $45.39 $45.46 $40.98 1,101
2018-09-05 $45.39 $45.39 $45.39 $45.39 $40.91 6
2018-09-04 $45.23 $45.39 $45.23 $45.39 $40.91 1,223
2018-08-31 $45.46 $45.48 $45.32 $45.32 $40.85 2,320
2018-08-30 $45.57 $45.57 $45.57 $45.57 $41.07 1,202
2018-08-29 $45.87 $45.87 $45.87 $45.87 $41.34 1,402
2018-08-28 $45.75 $45.75 $45.67 $45.73 $41.22 2,749
2018-08-27 $45.73 $45.75 $45.73 $45.75 $41.24 1,203
2018-08-24 $45.39 $45.39 $45.39 $45.39 $40.91 0
2018-08-23 $45.39 $45.39 $45.39 $45.39 $40.91 0
2018-08-22 $45.44 $45.46 $45.38 $45.39 $40.91 5,060
2018-08-21 $45.44 $45.44 $45.39 $45.39 $40.91 671
2018-08-20 $45.23 $45.23 $45.23 $45.23 $40.77 606
2018-08-17 $44.88 $45.10 $44.88 $45.10 $40.65 2,233
2018-08-16 $44.28 $44.28 $44.28 $44.28 $39.91 1
2018-08-15 $44.17 $44.28 $44.17 $44.28 $39.91 295
2018-08-14 $44.60 $44.72 $44.60 $44.71 $40.30 966
2018-08-13 $44.49 $44.49 $44.48 $44.48 $40.09 242
2018-08-10 $44.75 $44.75 $44.74 $44.74 $40.33 401
2018-08-09 $45.12 $45.12 $45.08 $45.08 $40.63 1,139
2018-08-08 $45.14 $45.18 $45.11 $45.18 $40.72 5,968
2018-08-07 $45.22 $45.23 $45.20 $45.23 $40.77 4,106
2018-08-06 $44.90 $44.99 $44.90 $44.99 $40.55 13,386
2018-08-03 $44.64 $44.78 $44.64 $44.77 $40.35 2,192
2018-08-02 $44.25 $44.44 $44.25 $44.44 $40.06 1,041
2018-08-01 $44.56 $44.56 $44.56 $44.56 $40.16 1
2018-07-31 $44.56 $44.56 $44.56 $44.56 $40.16 9
2018-07-30 $44.56 $44.56 $44.56 $44.56 $40.16 100
2018-07-27 $44.68 $44.68 $44.68 $44.68 $40.27 2
2018-07-26 $44.68 $44.68 $44.68 $44.68 $40.27 49
2018-07-25 $44.68 $44.68 $44.68 $44.68 $40.27 200
2018-07-24 $44.48 $44.48 $44.48 $44.48 $40.09 590
2018-07-23 $44.31 $44.31 $44.28 $44.28 $39.91 720
2018-07-20 $44.21 $44.21 $44.21 $44.21 $39.85 185
2018-07-19 $44.31 $44.31 $44.18 $44.27 $39.90 7,956
2018-07-18 $44.38 $44.39 $44.38 $44.38 $40.00 300
2018-07-17 $44.27 $44.27 $44.27 $44.27 $39.90 628
2018-07-16 $44.27 $44.27 $44.27 $44.27 $39.90 204
2018-07-13 $44.13 $44.13 $44.13 $44.13 $39.78 0
2018-07-12 $44.12 $44.18 $44.12 $44.13 $39.78 11,438
2018-07-11 $44.14 $44.14 $44.05 $44.05 $39.70 302
2018-07-10 $44.36 $44.36 $44.36 $44.36 $39.98 114
2018-07-09 $44.17 $44.17 $44.16 $44.16 $39.80 841
2018-07-06 $43.84 $43.84 $43.84 $43.84 $39.52 209
2018-07-05 $43.16 $43.16 $43.16 $43.16 $38.90 11
2018-07-03 $43.16 $43.16 $43.16 $43.16 $38.90 754
2018-07-02 $43.62 $43.62 $43.62 $43.62 $39.32 1
2018-06-29 $43.70 $43.70 $43.62 $43.62 $39.32 300
2018-06-28 $43.02 $43.02 $43.00 $43.00 $38.76 4,138
2018-06-27 $43.55 $43.62 $43.13 $43.13 $38.88 6,579
2018-06-26 $43.37 $43.39 $43.37 $43.39 $39.11 861
2018-06-25 $43.81 $43.81 $43.42 $43.42 $39.14 449
2018-06-22 $44.01 $44.01 $44.01 $44.01 $39.67 354
2018-06-21 $43.89 $43.89 $43.89 $43.89 $39.56 365
2018-06-20 $44.22 $44.22 $44.22 $44.22 $39.86 436
2018-06-19 $43.89 $43.89 $43.89 $43.89 $39.56 188
2018-06-18 $44.30 $44.30 $44.30 $44.30 $39.93 203
2018-06-15 $44.79 $44.79 $44.79 $44.79 $40.09 1
2018-06-14 $44.79 $44.79 $44.79 $44.79 $40.09 400
2018-06-13 $44.96 $44.97 $44.96 $44.97 $40.25 500
2018-06-12 $45.23 $45.23 $45.23 $45.23 $40.49 680
2018-06-11 $45.29 $45.29 $45.29 $45.29 $40.54 400
2018-06-08 $44.97 $45.07 $44.97 $45.06 $40.33 5,600
2018-06-07 $45.12 $45.12 $44.92 $45.03 $40.31 7,129
2018-06-06 $44.79 $45.00 $44.79 $45.00 $40.28 4,179
2018-06-05 $44.45 $44.60 $44.45 $44.60 $39.92 4,635
2018-06-04 $44.56 $44.56 $44.47 $44.50 $39.83 8,192
2018-06-01 $44.28 $44.30 $44.28 $44.28 $39.64 623
2018-05-31 $44.04 $44.04 $43.92 $43.92 $39.31 5,951
2018-05-30 $43.89 $44.27 $43.89 $44.27 $39.63 1,624
2018-05-29 $43.58 $43.58 $43.58 $43.58 $39.01 291
2018-05-25 $44.15 $44.15 $44.12 $44.15 $39.52 1,935
2018-05-24 $44.18 $44.18 $44.18 $44.18 $39.55 54
2018-05-23 $44.18 $44.18 $44.18 $44.18 $39.55 200
2018-05-22 $44.68 $44.68 $44.68 $44.68 $39.99 1,694
2018-05-21 $44.63 $44.63 $44.63 $44.63 $39.95 302
2018-05-18 $44.38 $44.38 $44.38 $44.38 $39.73 1
2018-05-17 $44.38 $44.38 $44.38 $44.38 $39.73 0
2018-05-16 $44.38 $44.38 $44.38 $44.38 $39.73 73
2018-05-15 $44.38 $44.38 $44.38 $44.38 $39.73 0
2018-05-14 $44.38 $44.38 $44.38 $44.38 $39.73 8,500
2018-05-11 $44.28 $44.28 $44.21 $44.21 $39.57 861
2018-05-10 $44.14 $44.14 $44.14 $44.14 $39.51 458
2018-05-09 $43.70 $43.70 $43.70 $43.70 $39.12 326
2018-05-08 $42.58 $42.58 $42.58 $42.58 $38.11 0
2018-05-07 $42.58 $42.58 $42.58 $42.58 $38.11 1
2018-05-04 $42.58 $42.58 $42.58 $42.58 $38.11 5
2018-05-03 $42.60 $42.64 $42.58 $42.58 $38.11 586
2018-05-02 $42.92 $42.94 $42.92 $42.94 $38.44 400
2018-05-01 $42.65 $42.70 $42.65 $42.70 $38.22 11,647
2018-04-30 $43.27 $43.27 $43.27 $43.27 $38.73 46
2018-04-27 $43.80 $43.80 $43.27 $43.27 $38.73 2,985
2018-04-26 $43.07 $43.21 $43.06 $43.19 $38.66 4,952
2018-04-25 $43.07 $43.07 $43.07 $43.07 $38.55 0
2018-04-24 $43.07 $43.07 $43.07 $43.07 $38.55 16
2018-04-23 $43.09 $43.09 $43.07 $43.07 $38.55 973
2018-04-20 $43.01 $43.01 $42.99 $42.99 $38.48 7,741
2018-04-19 $43.08 $43.08 $43.08 $43.08 $38.56 0
2018-04-18 $43.08 $43.08 $43.08 $43.08 $38.56 2
2018-04-17 $43.08 $43.08 $43.08 $43.08 $38.56 1
2018-04-16 $42.91 $43.08 $42.91 $43.08 $38.56 6,724
2018-04-13 $42.72 $42.74 $42.72 $42.74 $38.26 1,251
2018-04-12 $42.94 $42.94 $42.94 $42.94 $38.44 325
2018-04-11 $42.54 $42.54 $42.54 $42.54 $38.08 314
2018-04-10 $42.54 $42.82 $42.54 $42.81 $38.32 302
2018-04-09 $42.02 $42.52 $42.02 $42.25 $37.82 851
2018-04-06 $42.67 $42.67 $41.76 $41.76 $37.38 800
2018-04-05 $43.01 $43.01 $42.72 $42.73 $38.25 1,414
2018-04-04 $42.08 $42.09 $42.08 $42.08 $37.67 613
2018-04-03 $41.94 $41.94 $41.92 $41.92 $37.52 606
2018-04-02 $41.60 $41.60 $41.37 $41.37 $37.03 747
2018-03-29 $42.40 $42.40 $42.40 $42.40 $37.95 599
2018-03-28 $42.10 $42.29 $42.07 $42.29 $37.85 2,581
2018-03-27 $41.82 $41.82 $41.82 $41.82 $37.43 231
2018-03-26 $42.08 $42.42 $42.04 $42.42 $37.97 7,185
2018-03-23 $42.55 $42.55 $42.55 $42.55 $38.09 2,856
2018-03-22 $43.39 $43.39 $43.03 $43.07 $38.55 854
2018-03-21 $43.84 $44.05 $43.83 $44.02 $39.40 1,950
2018-03-20 $43.79 $43.79 $43.79 $43.79 $39.20 622
2018-03-19 $43.57 $43.65 $43.57 $43.65 $39.07 949
2018-03-16 $44.55 $44.55 $44.45 $44.48 $39.65 402
2018-03-15 $44.31 $44.41 $44.21 $44.21 $39.41 22,755
2018-03-14 $44.85 $44.85 $44.34 $44.34 $39.53 1,220
2018-03-13 $45.16 $45.16 $44.71 $44.75 $39.90 1,836
2018-03-12 $44.98 $45.10 $44.98 $45.10 $40.21 1,593
2018-03-09 $44.64 $45.03 $44.64 $45.03 $40.15 400
2018-03-08 $44.22 $44.22 $44.13 $44.13 $39.34 719
2018-03-07 $44.16 $44.16 $43.88 $44.15 $39.36 3,384
2018-03-06 $44.12 $44.18 $44.12 $44.18 $39.39 5,130
2018-03-05 $43.52 $44.16 $43.52 $44.16 $39.37 512
2018-03-02 $43.06 $43.44 $43.06 $43.44 $38.73 240
2018-03-01 $43.87 $43.94 $43.19 $43.29 $38.59 3,471
2018-02-28 $44.71 $44.71 $44.20 $44.21 $39.41 2,299
2018-02-27 $45.22 $45.28 $44.59 $44.59 $39.75 37,339
2018-02-26 $44.71 $45.05 $44.71 $45.05 $40.16 12,172
2018-02-23 $44.11 $44.24 $44.11 $44.24 $39.44 550
2018-02-22 $44.26 $44.27 $44.11 $44.18 $39.39 551
2018-02-21 $44.44 $44.53 $44.44 $44.53 $39.70 13,818
2018-02-20 $44.49 $44.49 $44.26 $44.26 $39.46 996
2018-02-16 $44.59 $44.84 $44.59 $44.71 $39.86 2,373
2018-02-15 $43.79 $44.07 $43.79 $44.07 $39.29 509
2018-02-14 $43.20 $43.46 $43.20 $43.46 $38.75 1,158
2018-02-13 $42.96 $43.28 $42.96 $43.28 $38.58 5,807
2018-02-12 $42.77 $43.28 $42.77 $43.28 $38.58 4,768
2018-02-09 $42.56 $42.56 $41.43 $42.28 $37.69 15,377
2018-02-08 $42.89 $42.90 $42.02 $42.02 $37.46 1,781
2018-02-07 $43.61 $44.24 $43.57 $43.85 $39.09 11,280
2018-02-06 $42.09 $43.62 $42.09 $43.62 $38.89 19,976
2018-02-05 $44.58 $44.75 $43.05 $43.53 $38.81 4,067
2018-02-02 $45.70 $45.70 $45.21 $45.21 $40.31 15,276
2018-02-01 $46.11 $46.17 $46.05 $46.12 $41.12 678
2018-01-31 $46.31 $46.33 $45.98 $45.98 $40.99 331
2018-01-30 $46.32 $46.32 $46.15 $46.23 $41.21 13,387
2018-01-29 $46.95 $47.01 $46.95 $47.01 $41.91 887
2018-01-26 $46.55 $47.20 $46.55 $47.20 $42.08 1,784
2018-01-25 $46.43 $46.43 $46.43 $46.43 $41.39 83
2018-01-24 $46.68 $46.68 $46.43 $46.43 $41.39 2,507
2018-01-23 $46.84 $46.84 $46.64 $46.75 $41.68 108,028
2018-01-22 $46.37 $46.55 $46.37 $46.55 $41.50 1,843
2018-01-19 $46.19 $46.19 $46.19 $46.19 $41.18 598
2018-01-18 $46.13 $46.13 $46.13 $46.13 $41.13 35
2018-01-17 $45.96 $46.13 $45.96 $46.13 $41.13 380
2018-01-16 $45.88 $45.88 $45.88 $45.88 $40.90 160
2018-01-12 $45.88 $45.88 $45.88 $45.88 $40.90 200
2018-01-11 $45.46 $45.46 $45.46 $45.46 $40.53 2,437
2018-01-10 $44.70 $45.14 $44.70 $45.14 $40.24 4,184
2018-01-09 $45.00 $45.06 $45.00 $45.06 $40.17 1,542
2018-01-08 $44.88 $45.01 $44.84 $45.01 $40.13 774
2018-01-05 $44.69 $44.82 $44.66 $44.78 $39.92 3,294
2018-01-04 $44.40 $44.40 $44.40 $44.40 $39.58 184
2018-01-03 $44.40 $44.40 $44.40 $44.40 $39.58 2,500
2018-01-02 $44.24 $44.24 $44.24 $44.24 $39.44 533
2017-12-29 $44.21 $44.21 $44.21 $44.21 $39.41 286
2017-12-28 $44.14 $44.14 $44.14 $44.14 $39.35 60
2017-12-27 $44.14 $44.14 $44.14 $44.14 $39.35 157
2017-12-26 $44.14 $44.14 $44.14 $44.14 $39.35 100
2017-12-22 $44.06 $44.10 $44.06 $44.10 $39.32 200
2017-12-21 $44.17 $44.17 $44.17 $44.17 $39.38 100
2017-12-20 $44.50 $44.50 $44.50 $44.50 $39.29 388
2017-12-19 $44.53 $44.53 $44.53 $44.53 $39.32 0
2017-12-18 $44.53 $44.53 $44.53 $44.53 $39.32 200
2017-12-15 $43.95 $43.95 $43.95 $43.95 $38.81 25
2017-12-14 $43.95 $43.95 $43.95 $43.95 $38.81 300
2017-12-13 $44.10 $44.15 $44.10 $44.15 $38.99 3,253
2017-12-12 $43.87 $43.87 $43.87 $43.87 $38.74 847
2017-12-11 $43.76 $43.77 $43.76 $43.77 $38.65 12,518
2017-12-08 $43.40 $43.40 $43.40 $43.40 $38.32 0
2017-12-07 $43.40 $43.40 $43.40 $43.40 $38.32 1,100
2017-12-06 $43.24 $43.24 $43.19 $43.19 $38.14 775
2017-12-05 $43.42 $43.58 $43.42 $43.58 $38.48 1,206
2017-12-04 $43.57 $43.57 $43.57 $43.57 $38.47 620
2017-12-01 $43.28 $43.35 $42.65 $43.11 $38.07 2,890
2017-11-30 $43.29 $43.42 $43.29 $43.42 $38.34 2,541
2017-11-29 $43.02 $43.03 $43.02 $43.02 $37.99 728
2017-11-28 $42.50 $42.79 $42.48 $42.79 $37.78 1,398
2017-11-27 $42.38 $42.38 $42.38 $42.38 $37.42 167
2017-11-24 $42.44 $42.44 $42.44 $42.44 $37.48 0
2017-11-22 $42.44 $42.44 $42.44 $42.44 $37.48 60
2017-11-21 $42.32 $42.44 $42.32 $42.44 $37.48 6,170
2017-11-20 $41.90 $42.26 $41.90 $42.20 $37.26 12,230
2017-11-17 $42.03 $42.03 $41.96 $42.00 $37.08 1,016
2017-11-16 $41.92 $41.99 $41.92 $41.99 $37.08 211
2017-11-15 $41.50 $41.50 $41.50 $41.50 $36.65 100
2017-11-14 $41.67 $41.67 $41.67 $41.67 $36.80 170
2017-11-13 $41.86 $41.86 $41.83 $41.85 $36.96 2,415
2017-11-10 $41.84 $41.92 $41.83 $41.92 $37.02 927
2017-11-09 $42.00 $42.00 $41.73 $41.89 $36.99 8,977
2017-11-08 $41.98 $41.99 $41.98 $41.99 $37.08 505
2017-11-07 $41.97 $42.07 $41.86 $41.92 $37.02 4,220
2017-11-06 $42.05 $42.05 $42.05 $42.05 $37.13 219
2017-11-03 $41.94 $41.97 $41.94 $41.97 $37.06 268
2017-11-02 $41.79 $41.92 $41.79 $41.92 $37.02 345
2017-11-01 $41.85 $41.85 $41.85 $41.85 $36.95 175
2017-10-31 $41.68 $41.90 $41.68 $41.85 $36.95 1,911
2017-10-30 $41.72 $41.73 $41.72 $41.72 $36.84 897
2017-10-27 $41.99 $42.13 $41.99 $42.03 $37.11 2,580
2017-10-26 $42.23 $42.29 $42.15 $42.29 $37.34 13,993
2017-10-25 $42.09 $42.13 $41.93 $42.12 $37.19 12,176
2017-10-24 $42.37 $42.44 $42.36 $42.44 $37.48 8,826
2017-10-23 $42.43 $42.43 $42.43 $42.43 $37.47 37
2017-10-20 $42.33 $42.43 $42.32 $42.43 $37.47 20,611
2017-10-19 $42.05 $42.24 $42.05 $42.24 $37.30 5,643
2017-10-18 $42.10 $42.21 $42.10 $42.21 $37.27 1,887
2017-10-17 $42.05 $42.05 $42.05 $42.05 $37.13 91
2017-10-16 $42.01 $42.05 $42.00 $42.05 $37.13 2,715
2017-10-13 $42.09 $42.09 $42.09 $42.09 $37.17 101
2017-10-12 $41.96 $42.05 $41.96 $42.01 $37.10 1,420
2017-10-11 $41.95 $41.95 $41.90 $41.95 $37.05 3,632
2017-10-10 $41.86 $42.00 $41.86 $41.97 $37.06 2,668
2017-10-09 $41.83 $41.85 $41.82 $41.83 $36.93 3,186
2017-10-06 $41.78 $41.89 $41.78 $41.89 $36.99 826
2017-10-05 $41.89 $41.89 $41.89 $41.89 $36.99 14
2017-10-04 $41.89 $41.89 $41.89 $41.89 $36.99 0
2017-10-03 $41.89 $41.89 $41.81 $41.89 $36.99 566
2017-10-02 $41.64 $41.64 $41.64 $41.64 $36.77 4
2017-09-29 $41.61 $41.64 $41.61 $41.64 $36.77 202
2017-09-28 $41.59 $41.62 $41.59 $41.61 $36.74 4,177
2017-09-27 $41.33 $41.50 $41.33 $41.50 $36.65 550
2017-09-26 $41.31 $41.36 $41.28 $41.36 $36.52 424
2017-09-25 $41.31 $41.34 $41.20 $41.22 $36.40 6,967
2017-09-22 $41.07 $41.28 $41.07 $41.28 $36.45 512
2017-09-21 $41.17 $41.17 $41.17 $41.17 $36.35 190
2017-09-20 $41.12 $41.17 $41.09 $41.15 $36.34 1,093
2017-09-19 $41.25 $41.25 $41.06 $41.16 $36.35 2,601
2017-09-18 $40.78 $40.78 $40.78 $40.78 $36.01 3
2017-09-15 $41.08 $41.08 $41.08 $41.08 $36.01 200
2017-09-14 $40.95 $40.95 $40.95 $40.95 $35.90 24
2017-09-13 $40.74 $40.95 $40.74 $40.95 $35.90 2,802
2017-09-12 $40.85 $40.90 $40.82 $40.82 $35.78 760
2017-09-11 $40.49 $40.49 $40.49 $40.49 $35.49 119
2017-09-08 $40.25 $40.25 $40.25 $40.25 $35.28 650
2017-09-07 $40.15 $40.20 $40.15 $40.20 $35.24 380
2017-09-06 $40.21 $40.26 $40.21 $40.25 $35.28 3,736
2017-09-05 $40.40 $40.40 $40.40 $40.40 $35.41 83
2017-09-01 $40.30 $40.48 $40.30 $40.40 $35.41 1,290
2017-08-31 $40.07 $40.07 $40.07 $40.07 $35.12 0
2017-08-30 $39.96 $40.14 $39.86 $40.07 $35.12 14,296
2017-08-29 $39.81 $39.87 $39.79 $39.87 $34.95 503
2017-08-28 $39.90 $39.96 $39.84 $39.96 $35.03 680
2017-08-25 $39.90 $40.00 $39.90 $40.00 $35.06 600
2017-08-24 $39.80 $39.84 $39.80 $39.81 $34.90 3,833
2017-08-23 $39.81 $39.81 $39.81 $39.81 $34.89 0
2017-08-22 $39.72 $39.83 $39.72 $39.81 $34.89 636
2017-08-21 $39.37 $39.45 $39.37 $39.45 $34.58 202
2017-08-18 $39.53 $39.53 $39.46 $39.50 $34.62 698
2017-08-17 $39.94 $40.02 $39.57 $39.58 $34.69 2,479
2017-08-16 $40.23 $40.31 $40.16 $40.16 $35.20 11,494
2017-08-15 $40.24 $40.24 $40.06 $40.11 $35.16 906
2017-08-14 $40.28 $40.30 $40.17 $40.25 $35.28 15,353
2017-08-11 $39.88 $39.91 $39.85 $39.91 $34.98 300
2017-08-10 $40.18 $40.19 $39.90 $39.90 $34.98 1,302
2017-08-09 $40.44 $40.45 $40.29 $40.37 $35.39 2,461
2017-08-08 $40.58 $40.78 $40.48 $40.52 $35.52 4,145
2017-08-07 $40.60 $40.60 $40.60 $40.60 $35.59 79
2017-08-04 $40.60 $40.60 $40.60 $40.60 $35.59 9,961
2017-08-03 $40.47 $40.48 $40.47 $40.48 $35.48 230
2017-08-02 $40.76 $40.76 $40.59 $40.65 $35.63 1,686
2017-08-01 $40.74 $40.74 $40.74 $40.74 $35.71 157
2017-07-31 $40.77 $40.77 $40.77 $40.77 $35.74 602
2017-07-28 $40.78 $40.78 $40.78 $40.78 $35.75 2
2017-07-27 $40.73 $40.78 $40.73 $40.78 $35.75 822
2017-07-26 $40.85 $40.85 $40.68 $40.70 $35.68 3,613
2017-07-25 $40.60 $40.75 $40.60 $40.72 $35.69 3,579
2017-07-24 $40.60 $40.60 $40.60 $40.60 $35.59 73
2017-07-21 $40.59 $40.63 $40.50 $40.60 $35.59 13,292
2017-07-20 $40.48 $40.48 $40.48 $40.48 $35.48 79
2017-07-19 $40.48 $40.48 $40.48 $40.48 $35.48 90
2017-07-18 $40.45 $40.55 $40.44 $40.48 $35.48 14,232
2017-07-17 $40.70 $40.70 $40.70 $40.70 $35.68 2
2017-07-14 $40.53 $40.71 $40.53 $40.70 $35.68 2,689
2017-07-13 $40.37 $40.37 $40.37 $40.37 $35.39 447
2017-07-12 $40.24 $40.28 $40.24 $40.28 $35.31 749
2017-07-11 $40.06 $40.06 $39.92 $39.92 $34.99 1,150
2017-07-10 $40.07 $40.15 $40.07 $40.13 $35.18 1,534
2017-07-07 $40.15 $40.15 $40.15 $40.15 $35.20 300
2017-07-06 $40.15 $40.15 $40.13 $40.13 $35.18 452
2017-07-05 $40.26 $40.39 $40.26 $40.39 $35.40 4,429
2017-07-03 $40.16 $40.16 $40.16 $40.16 $35.20 1
2017-06-30 $40.18 $40.18 $40.16 $40.16 $35.20 200
2017-06-29 $40.42 $40.42 $40.04 $40.04 $35.10 797
2017-06-28 $40.17 $40.31 $40.17 $40.31 $35.34 842
2017-06-27 $40.10 $40.10 $40.10 $40.10 $35.15 478
2017-06-26 $40.27 $40.27 $40.16 $40.26 $35.29 26,367
2017-06-23 $40.03 $40.11 $40.03 $40.10 $35.15 1,321
2017-06-22 $40.08 $40.08 $40.08 $40.08 $35.13 282
2017-06-21 $40.02 $40.06 $40.02 $40.05 $35.11 1,358
2017-06-20 $40.27 $40.32 $40.16 $40.16 $35.20 4,415
2017-06-19 $40.38 $40.49 $40.36 $40.48 $35.48 3,536
2017-06-16 $40.35 $40.39 $40.34 $40.39 $35.16 4,623
2017-06-15 $40.25 $40.38 $40.25 $40.37 $35.15 13,573
2017-06-14 $40.42 $40.42 $40.32 $40.32 $35.10 18,485
2017-06-13 $40.45 $40.47 $40.45 $40.47 $35.23 20,521
2017-06-12 $40.26 $40.39 $40.26 $40.31 $35.09 4,425
2017-06-09 $40.15 $40.26 $40.10 $40.19 $34.99 16,373
2017-06-08 $40.08 $40.08 $39.94 $39.97 $34.80 1,151
2017-06-07 $39.85 $39.85 $39.78 $39.85 $34.69 1,373
2017-06-06 $39.86 $39.86 $39.80 $39.80 $34.65 1,896
2017-06-05 $39.94 $40.05 $39.94 $39.94 $34.77 6,191
2017-06-02 $39.64 $39.64 $39.64 $39.64 $34.51 1
2017-06-01 $39.64 $39.64 $39.64 $39.64 $34.51 2
2017-05-31 $39.59 $39.64 $39.59 $39.64 $34.51 1,200
2017-05-30 $39.75 $39.75 $39.75 $39.75 $34.61 1,000
2017-05-26 $39.82 $39.82 $39.82 $39.82 $34.67 0
2017-05-25 $39.83 $39.83 $39.82 $39.82 $34.67 21,004
2017-05-24 $39.66 $39.66 $39.52 $39.59 $34.46 3,825
2017-05-23 $39.57 $39.57 $39.57 $39.57 $34.45 100
2017-05-22 $39.55 $39.55 $39.55 $39.55 $34.43 251
2017-05-19 $39.08 $39.47 $39.08 $39.35 $34.26 7,971
2017-05-18 $38.92 $39.17 $38.91 $39.09 $34.03 4,915
2017-05-17 $39.23 $39.23 $39.14 $39.14 $34.08 3,427
2017-05-16 $39.77 $39.79 $39.57 $39.75 $34.61 13,897
2017-05-15 $39.81 $39.81 $39.81 $39.81 $34.66 100
2017-05-12 $39.60 $39.60 $39.60 $39.60 $34.47 153
2017-05-11 $39.74 $39.77 $39.73 $39.74 $34.60 3,000
2017-05-10 $39.85 $39.96 $39.84 $39.96 $34.79 4,430
2017-05-09 $39.90 $39.92 $39.81 $39.86 $34.70 3,087
2017-05-08 $40.04 $40.04 $40.01 $40.01 $34.83 1,451
2017-05-05 $39.92 $39.92 $39.85 $39.92 $34.75 1,882
2017-05-04 $39.95 $39.95 $39.64 $39.85 $34.69 7,442
2017-05-03 $39.82 $39.92 $39.82 $39.92 $34.75 3,416
2017-05-02 $39.91 $39.91 $39.87 $39.91 $34.75 2,750
2017-05-01 $39.95 $39.99 $39.91 $39.93 $34.76 4,226
2017-04-28 $39.89 $39.90 $39.86 $39.90 $34.74 816
2017-04-27 $40.13 $40.13 $40.13 $40.13 $34.94 0
2017-04-26 $40.21 $40.24 $40.13 $40.13 $34.94 2,317
2017-04-25 $40.14 $40.23 $40.14 $40.23 $35.02 31,251
2017-04-24 $39.88 $39.92 $39.86 $39.91 $34.74 7,433
2017-04-21 $39.66 $39.66 $39.46 $39.48 $34.37 1,866
2017-04-20 $39.43 $39.63 $39.43 $39.63 $34.50 3,700
2017-04-19 $39.42 $39.43 $39.42 $39.43 $34.33 2,200
2017-04-18 $39.37 $39.42 $39.28 $39.42 $34.32 6,025
2017-04-17 $39.13 $39.40 $39.13 $39.40 $34.30 3,714
2017-04-13 $39.36 $39.39 $39.09 $39.09 $34.03 1,550
2017-04-12 $39.54 $39.54 $39.50 $39.53 $34.41 800
2017-04-11 $39.41 $39.60 $39.41 $39.52 $34.41 1,054
2017-04-10 $39.74 $39.78 $39.64 $39.64 $34.51 12,150
2017-04-07 $39.52 $39.70 $39.52 $39.54 $34.43 12,370
2017-04-06 $39.58 $39.58 $39.58 $39.58 $34.46 754
2017-04-05 $40.00 $40.00 $39.54 $39.54 $34.42 2,961
2017-04-04 $39.57 $39.69 $39.54 $39.65 $34.52 7,173
2017-04-03 $39.60 $39.65 $39.48 $39.58 $34.46 2,498
2017-03-31 $39.91 $39.91 $39.91 $39.91 $34.75 232
2017-03-30 $39.92 $39.92 $39.92 $39.92 $34.75 299
2017-03-29 $39.70 $39.78 $39.63 $39.72 $34.58 5,582
2017-03-28 $39.32 $39.71 $39.29 $39.66 $34.53 2,680
2017-03-27 $39.27 $39.29 $39.24 $39.29 $34.21 1,908
2017-03-24 $39.38 $39.38 $39.35 $39.35 $34.26 214
2017-03-23 $39.67 $39.67 $39.53 $39.53 $34.41 4,392
2017-03-22 $39.46 $39.56 $39.46 $39.56 $34.44 3,135
2017-03-21 $39.85 $39.85 $39.59 $39.60 $34.48 5,869
2017-03-20 $40.24 $40.24 $40.24 $40.24 $35.03 100
2017-03-17 $40.49 $40.55 $40.49 $40.55 $35.11 423
2017-03-16 $40.65 $40.65 $40.53 $40.53 $35.09 1,142
2017-03-15 $40.39 $40.40 $40.38 $40.40 $34.98 574
2017-03-14 $40.13 $40.18 $40.13 $40.13 $34.74 4,400
2017-03-13 $40.33 $40.33 $40.26 $40.33 $34.92 9,655
2017-03-10 $40.26 $40.26 $40.25 $40.25 $34.85 1,200
2017-03-09 $40.25 $40.25 $40.18 $40.18 $34.79 1,201
2017-03-08 $40.33 $40.34 $40.29 $40.29 $34.89 3,100
2017-03-07 $40.31 $40.31 $40.28 $40.28 $34.88 3,200
2017-03-06 $40.33 $40.41 $40.33 $40.41 $34.99 34,575
2017-03-03 $40.52 $40.56 $40.50 $40.56 $35.12 426
2017-03-02 $40.67 $40.68 $40.66 $40.66 $35.21 811
2017-03-01 $40.85 $40.86 $40.85 $40.86 $35.38 2,123
2017-02-28 $40.36 $40.36 $40.20 $40.26 $34.86 9,412
2017-02-27 $40.45 $40.45 $40.45 $40.45 $35.03 413
2017-02-24 $40.27 $40.27 $40.27 $40.27 $34.87 363
2017-02-23 $40.14 $40.36 $40.14 $40.36 $34.95 4,640
2017-02-22 $40.25 $40.30 $40.23 $40.28 $34.88 9,894
2017-02-21 $40.24 $40.27 $40.15 $40.27 $34.87 5,986
2017-02-17 $39.91 $39.92 $39.88 $39.91 $34.56 1,462
2017-02-16 $40.00 $40.00 $39.89 $39.95 $34.59 6,950
2017-02-15 $40.01 $40.01 $39.96 $39.99 $34.63 579
2017-02-14 $39.62 $39.67 $39.57 $39.67 $34.35 2,793
2017-02-13 $39.60 $39.60 $39.59 $39.59 $34.28 426
2017-02-10 $39.38 $39.38 $39.38 $39.38 $34.10 505
2017-02-09 $39.10 $39.25 $39.10 $39.25 $33.99 930
2017-02-08 $38.74 $38.90 $38.71 $38.86 $33.65 6,448
2017-02-07 $39.02 $39.02 $38.90 $38.93 $33.71 11,498
2017-02-06 $38.97 $38.98 $38.91 $38.91 $33.69 6,963
2017-02-03 $38.60 $38.60 $38.60 $38.60 $33.42 0
2017-02-02 $39.40 $39.40 $38.44 $38.60 $33.42 7,672
2017-02-01 $38.58 $38.58 $38.43 $38.49 $33.33 5,756
2017-01-31 $38.40 $38.54 $38.30 $38.54 $33.37 5,609
2017-01-30 $38.37 $38.48 $38.37 $38.45 $33.29 1,313
2017-01-27 $38.83 $38.87 $38.81 $38.84 $33.63 2,164
2017-01-26 $38.96 $38.96 $38.96 $38.96 $33.74 292
2017-01-25 $38.83 $38.99 $38.83 $38.98 $33.75 9,390
2017-01-24 $38.38 $38.64 $38.37 $38.64 $33.46 11,272
2017-01-23 $38.27 $38.27 $38.27 $38.27 $33.14 0
2017-01-20 $38.27 $38.27 $38.27 $38.27 $33.14 0
2017-01-19 $38.37 $38.38 $38.25 $38.27 $33.14 3,755
2017-01-18 $38.46 $38.52 $38.39 $38.52 $33.35 14,203
2017-01-17 $38.65 $38.66 $38.45 $38.45 $33.29 1,638
2017-01-13 $38.76 $38.76 $38.61 $38.64 $33.46 2,164
2017-01-12 $38.44 $38.51 $38.44 $38.51 $33.34 400
2017-01-11 $38.63 $38.64 $38.48 $38.53 $33.36 7,736
2017-01-10 $38.55 $38.60 $38.55 $38.60 $33.42 525
2017-01-09 $38.51 $38.60 $38.51 $38.55 $33.38 1,853
2017-01-06 $38.54 $38.75 $38.54 $38.75 $33.55 1,210
2017-01-05 $38.72 $38.72 $38.64 $38.70 $33.51 957
2017-01-04 $39.09 $39.09 $38.75 $38.82 $33.61 7,178
2017-01-03 $38.53 $38.67 $38.33 $38.38 $33.23 5,305
2016-12-30 $38.19 $38.19 $38.17 $38.17 $33.05 460
2016-12-29 $38.22 $38.32 $38.22 $38.29 $33.16 52,493
2016-12-28 $38.69 $38.69 $38.29 $38.33 $33.19 8,479
2016-12-27 $38.74 $38.76 $38.62 $38.73 $33.54 6,492
2016-12-23 $38.51 $38.80 $38.48 $38.55 $33.38 6,155
2016-12-22 $38.57 $38.57 $38.48 $38.52 $33.35 1,554
2016-12-21 $39.07 $39.08 $38.94 $38.94 $33.44 21,368
2016-12-20 $39.12 $39.12 $38.95 $39.08 $33.56 20,739
2016-12-19 $38.84 $38.94 $38.79 $38.79 $33.31 20,910
2016-12-16 $38.95 $38.95 $38.70 $38.70 $33.23 6,417
2016-12-15 $38.61 $39.02 $38.61 $38.81 $33.33 6,267
2016-12-14 $39.05 $39.05 $38.62 $38.80 $33.32 5,829
2016-12-13 $39.08 $39.14 $39.06 $39.06 $33.54 969
2016-12-12 $39.04 $39.04 $38.86 $38.92 $33.42 5,942
2016-12-09 $38.77 $38.90 $38.77 $38.89 $33.39 1,366
2016-12-08 $38.44 $38.44 $38.44 $38.44 $33.01 0
2016-12-07 $38.03 $38.44 $38.03 $38.44 $33.01 1,109
2016-12-06 $37.85 $37.99 $37.79 $37.99 $32.62 8,436
2016-12-05 $37.88 $37.90 $37.77 $37.86 $32.51 8,102
2016-12-02 $37.65 $37.70 $37.57 $37.61 $32.30 4,900
2016-12-01 $37.80 $37.80 $37.56 $37.56 $32.25 4,331
2016-11-30 $37.73 $37.82 $37.67 $37.77 $32.43 25,192
2016-11-29 $37.65 $37.68 $37.54 $37.54 $32.23 14,360
2016-11-28 $37.56 $37.60 $37.56 $37.57 $32.26 2,770
2016-11-25 $37.74 $37.74 $37.74 $37.74 $32.40 1,000
2016-11-23 $37.59 $37.59 $37.59 $37.59 $32.28 797
2016-11-22 $37.45 $37.58 $37.45 $37.58 $32.27 3,136
2016-11-21 $37.36 $37.38 $37.27 $37.31 $32.04 2,905
2016-11-18 $37.22 $37.24 $37.17 $37.18 $31.92 7,069
2016-11-17 $37.28 $37.29 $37.26 $37.27 $32.00 2,394
2016-11-16 $37.11 $37.11 $37.10 $37.10 $31.86 8,301
2016-11-15 $36.93 $37.23 $36.93 $37.23 $31.97 1,164
2016-11-14 $37.05 $37.05 $37.02 $37.02 $31.79 1,539
2016-11-11 $36.43 $36.68 $36.43 $36.68 $31.50 7,868
2016-11-10 $36.82 $36.82 $36.45 $36.62 $31.45 5,332
2016-11-09 $35.51 $36.29 $35.51 $36.29 $31.16 3,445
2016-11-08 $35.33 $35.58 $35.31 $35.58 $30.55 9,683
2016-11-07 $35.29 $35.41 $35.28 $35.41 $30.41 2,802
2016-11-04 $34.66 $34.80 $34.64 $34.64 $29.74 10,722
2016-11-03 $34.98 $34.98 $34.67 $34.69 $29.79 18,801
2016-11-02 $35.10 $35.10 $34.76 $34.79 $29.87 50,230
2016-11-01 $35.04 $35.04 $34.95 $34.95 $30.01 215
2016-10-31 $35.26 $35.43 $35.26 $35.40 $30.40 2,530
2016-10-28 $35.54 $35.57 $35.18 $35.36 $30.36 2,450
2016-10-27 $35.53 $35.55 $35.52 $35.52 $30.50 393
2016-10-26 $35.45 $35.67 $35.40 $35.54 $30.52 4,655
2016-10-25 $35.68 $35.68 $35.53 $35.53 $30.51 7,760
2016-10-24 $35.57 $35.73 $35.57 $35.68 $30.64 4,394
2016-10-21 $35.57 $35.59 $35.36 $35.50 $30.48 7,028
2016-10-20 $35.63 $35.63 $35.47 $35.55 $30.53 6,344
2016-10-19 $35.70 $35.73 $35.53 $35.67 $30.63 3,200
2016-10-18 $35.79 $35.79 $35.51 $35.59 $30.56 18,210
2016-10-17 $35.58 $35.58 $35.34 $35.36 $30.36 14,900
2016-10-14 $35.70 $35.71 $35.43 $35.50 $30.48 3,236
2016-10-13 $35.61 $35.61 $35.61 $35.61 $30.58 0
2016-10-12 $35.52 $35.62 $35.52 $35.61 $30.58 1,849
2016-10-11 $35.97 $35.97 $35.43 $35.43 $30.42 4,628
2016-10-10 $36.03 $36.11 $35.92 $35.97 $30.89 8,780
2016-10-07 $35.74 $35.85 $35.65 $35.83 $30.77 3,304
2016-10-06 $35.68 $35.90 $35.68 $35.85 $30.78 12,900
2016-10-05 $35.60 $35.60 $35.60 $35.60 $30.57 12
2016-10-04 $35.85 $35.85 $35.60 $35.60 $30.57 4,592
2016-10-03 $35.85 $35.87 $35.70 $35.82 $30.76 3,746
2016-09-30 $35.90 $35.90 $35.90 $35.90 $30.83 42
2016-09-29 $35.90 $35.90 $35.90 $35.90 $30.83 130
2016-09-28 $35.77 $35.77 $35.77 $35.77 $30.72 350
2016-09-27 $35.42 $35.61 $35.42 $35.61 $30.58 6,002
2016-09-26 $35.54 $35.54 $35.43 $35.43 $30.43 3,320
2016-09-23 $35.80 $35.80 $35.80 $35.80 $30.74 114
2016-09-22 $35.96 $35.97 $35.86 $35.96 $30.88 2,146
2016-09-21 $35.43 $35.55 $35.41 $35.55 $30.53 2,712
2016-09-20 $35.54 $35.55 $35.28 $35.28 $30.30 3,491
2016-09-19 $35.47 $35.48 $35.47 $35.48 $30.47 3,180
2016-09-16 $35.51 $35.51 $35.50 $35.50 $30.22 425
2016-09-15 $35.51 $35.71 $35.51 $35.71 $30.40 31,920
2016-09-14 $35.45 $35.45 $35.33 $35.33 $30.07 202
2016-09-13 $35.68 $35.68 $35.29 $35.38 $30.11 2,986
2016-09-12 $35.52 $35.52 $35.52 $35.52 $30.24 25
2016-09-09 $36.00 $36.00 $35.52 $35.52 $30.24 1,125
2016-09-08 $36.46 $36.52 $36.44 $36.45 $31.03 1,379
2016-09-07 $36.50 $36.50 $36.49 $36.49 $31.06 2,900
2016-09-06 $36.32 $36.40 $36.32 $36.40 $30.98 2,945
2016-09-02 $36.37 $36.37 $36.35 $36.35 $30.95 286
2016-09-01 $36.21 $36.21 $36.21 $36.21 $30.82 3
2016-08-31 $36.22 $36.22 $36.20 $36.21 $30.82 3,080
2016-08-30 $36.34 $36.34 $36.34 $36.34 $30.93 74
2016-08-29 $36.30 $36.34 $36.30 $36.34 $30.93 1,001
2016-08-26 $36.35 $36.35 $36.35 $36.35 $30.94 267
2016-08-25 $36.28 $36.28 $36.15 $36.18 $30.80 4,661
2016-08-24 $36.18 $36.18 $36.18 $36.18 $30.80 356
2016-08-23 $36.49 $36.49 $36.40 $36.40 $30.98 9,709
2016-08-22 $36.23 $36.23 $36.23 $36.23 $30.84 26
2016-08-19 $36.23 $36.23 $36.23 $36.23 $30.84 6,000
2016-08-18 $36.35 $36.35 $36.14 $36.22 $30.83 2,158
2016-08-17 $36.32 $36.32 $36.09 $36.30 $30.90 3,180
2016-08-16 $36.36 $36.36 $36.28 $36.28 $30.88 3,722
2016-08-15 $36.46 $36.46 $36.46 $36.46 $31.04 125
2016-08-12 $36.28 $36.28 $36.20 $36.20 $30.81 600
2016-08-11 $36.21 $36.34 $36.21 $36.34 $30.93 2,469
2016-08-10 $36.11 $36.11 $36.06 $36.06 $30.70 500
2016-08-09 $36.19 $36.20 $36.16 $36.20 $30.81 400
2016-08-08 $36.31 $36.31 $36.30 $36.30 $30.90 301
2016-08-05 $36.12 $36.20 $36.05 $36.20 $30.81 2,492
2016-08-04 $35.84 $35.84 $35.84 $35.84 $30.51 2,275
2016-08-03 $35.77 $35.83 $35.74 $35.74 $30.42 4,991
2016-08-02 $35.82 $35.82 $35.64 $35.64 $30.34 2,655
2016-08-01 $36.03 $36.04 $36.02 $36.02 $30.66 1,727
2016-07-29 $36.14 $36.20 $36.14 $36.19 $30.81 6,447
2016-07-28 $36.04 $36.04 $36.04 $36.04 $30.68 115
2016-07-27 $36.10 $36.14 $36.10 $36.14 $30.77 799
2016-07-26 $36.21 $36.21 $36.04 $36.10 $30.73 2,061
2016-07-25 $35.96 $35.96 $35.96 $35.96 $30.61 365
2016-07-22 $35.84 $35.99 $35.84 $35.99 $30.64 892
2016-07-21 $36.06 $36.06 $35.85 $35.85 $30.52 2,909
2016-07-20 $36.05 $36.08 $36.05 $36.08 $30.71 1,212
2016-07-19 $35.98 $35.98 $35.82 $35.92 $30.58 4,530
2016-07-18 $36.05 $36.05 $36.04 $36.04 $30.68 1,442
2016-07-15 $35.93 $35.95 $35.93 $35.95 $30.60 650
2016-07-14 $35.98 $35.98 $35.90 $35.92 $30.58 9,341
2016-07-13 $35.86 $35.86 $35.64 $35.65 $30.35 10,635
2016-07-12 $35.68 $35.77 $35.68 $35.73 $30.41 700
2016-07-11 $35.25 $35.45 $35.24 $35.43 $30.16 3,082
2016-07-08 $34.88 $34.88 $34.88 $34.88 $29.69 3,855
2016-07-07 $34.47 $34.50 $34.47 $34.50 $29.37 319
2016-07-06 $34.31 $34.55 $34.28 $34.52 $29.39 27,944
2016-07-05 $34.25 $34.36 $34.25 $34.36 $29.25 680
2016-07-01 $34.73 $34.73 $34.73 $34.73 $29.56 149
2016-06-30 $34.14 $34.45 $34.14 $34.45 $29.32 2,971
2016-06-29 $34.08 $34.12 $34.08 $34.12 $29.04 551
2016-06-28 $33.36 $33.38 $33.19 $33.38 $28.41 4,405
2016-06-27 $33.24 $33.24 $32.86 $32.86 $27.97 2,533
2016-06-24 $34.14 $34.14 $33.82 $33.83 $28.80 5,689
2016-06-23 $34.96 $35.00 $34.91 $34.97 $29.77 4,248
2016-06-22 $34.74 $34.85 $34.71 $34.71 $29.55 2,873
2016-06-21 $34.55 $34.71 $34.55 $34.68 $29.52 1,508
2016-06-20 $34.58 $34.69 $34.57 $34.57 $29.43 6,514
2016-06-17 $34.58 $34.58 $34.58 $34.58 $29.20 100
2016-06-16 $34.42 $34.61 $34.26 $34.61 $29.23 3,949
2016-06-15 $34.71 $34.71 $34.50 $34.57 $29.19 8,688
2016-06-14 $34.51 $34.51 $34.25 $34.40 $29.05 25,341
2016-06-13 $34.67 $34.67 $34.67 $34.67 $29.28 30,984
2016-06-10 $34.80 $34.82 $34.80 $34.82 $29.40 12,001
2016-06-09 $35.37 $35.37 $35.37 $35.37 $29.86 0
2016-06-08 $35.37 $35.37 $35.37 $35.37 $29.86 377
2016-06-07 $35.33 $35.38 $35.33 $35.38 $29.88 6,085
2016-06-06 $34.92 $34.92 $34.92 $34.92 $29.49 0
2016-06-03 $34.92 $34.92 $34.92 $34.92 $29.49 0
2016-06-02 $34.81 $34.92 $34.81 $34.92 $29.49 1,320
2016-06-01 $34.71 $34.71 $34.71 $34.71 $29.31 0
2016-05-31 $34.85 $34.85 $34.71 $34.71 $29.31 1,025
2016-05-27 $34.77 $34.80 $34.77 $34.80 $29.39 1,729
2016-05-26 $34.66 $34.67 $34.64 $34.67 $29.28 20,018
2016-05-25 $34.70 $34.73 $34.70 $34.73 $29.33 523
2016-05-24 $34.13 $34.30 $34.12 $34.28 $28.95 21,461
2016-05-23 $33.88 $33.88 $33.88 $33.88 $28.61 0
2016-05-20 $33.90 $33.95 $33.88 $33.88 $28.61 5,500
2016-05-19 $33.74 $33.75 $33.54 $33.66 $28.42 12,932
2016-05-18 $33.79 $34.04 $33.79 $33.99 $28.70 8,607
2016-05-17 $34.02 $34.17 $33.80 $33.80 $28.54 9,353
2016-05-16 $33.88 $34.25 $33.88 $34.22 $28.90 7,152
2016-05-13 $33.79 $33.79 $33.76 $33.79 $28.53 884
2016-05-12 $34.20 $34.20 $34.20 $34.20 $28.88 68
2016-05-11 $34.33 $34.42 $34.20 $34.20 $28.88 5,786
2016-05-10 $34.30 $34.42 $34.30 $34.39 $29.04 12,649
2016-05-09 $34.08 $34.08 $34.02 $34.03 $28.73 17,493
2016-05-06 $34.00 $34.00 $34.00 $34.00 $28.71 18
2016-05-05 $34.04 $34.04 $34.00 $34.00 $28.71 1,529
2016-05-04 $34.00 $34.05 $33.93 $33.99 $28.70 8,303
2016-05-03 $34.21 $34.30 $34.05 $34.21 $28.89 8,963
2016-05-02 $34.46 $34.56 $34.45 $34.52 $29.15 5,811
2016-04-29 $34.33 $34.33 $34.17 $34.32 $28.98 40,981
2016-04-28 $34.85 $34.96 $34.60 $34.61 $29.23 6,635
2016-04-27 $34.89 $35.11 $34.84 $35.11 $29.65 14,721
2016-04-26 $34.75 $34.91 $34.75 $34.85 $29.43 13,157
2016-04-25 $34.81 $34.81 $34.58 $34.66 $29.27 45,937
2016-04-22 $34.90 $34.91 $34.73 $34.83 $29.41 9,777
2016-04-21 $34.85 $34.85 $34.76 $34.77 $29.36 3,650
2016-04-20 $34.85 $35.03 $34.85 $34.95 $29.51 30,729
2016-04-19 $34.76 $34.89 $34.71 $34.81 $29.40 10,583
2016-04-18 $34.60 $34.74 $34.60 $34.69 $29.29 8,563
2016-04-15 $34.47 $34.55 $34.46 $34.49 $29.13 3,383
2016-04-14 $34.61 $34.66 $34.57 $34.60 $29.22 2,308
2016-04-13 $34.43 $34.56 $34.43 $34.55 $29.17 1,850
2016-04-12 $33.88 $34.15 $33.77 $34.14 $28.83 3,814
2016-04-11 $33.65 $34.06 $33.65 $33.84 $28.57 3,551
2016-04-08 $33.97 $33.97 $33.77 $33.77 $28.52 983
2016-04-07 $33.82 $33.87 $33.60 $33.60 $28.37 1,549
2016-04-06 $33.75 $34.02 $33.69 $34.02 $28.73 4,550
2016-04-05 $33.71 $33.87 $33.71 $33.87 $28.61 1,857
2016-04-04 $34.05 $34.17 $34.05 $34.05 $28.75 8,602
2016-04-01 $33.75 $34.06 $33.75 $34.06 $28.76 6,704
2016-03-31 $34.09 $34.10 $34.07 $34.08 $28.78 2,878
2016-03-30 $34.15 $34.17 $34.07 $34.07 $28.77 6,888
2016-03-29 $33.55 $33.60 $33.55 $33.59 $28.37 1,947
2016-03-28 $33.64 $33.66 $33.63 $33.66 $28.42 1,603
2016-03-24 $33.36 $33.36 $33.36 $33.36 $28.17 222
2016-03-23 $33.70 $33.70 $33.58 $33.60 $28.37 2,166
2016-03-22 $33.84 $33.93 $33.84 $33.93 $28.65 2,223
2016-03-21 $33.88 $33.88 $33.88 $33.88 $28.61 100
2016-03-18 $34.11 $34.11 $33.91 $33.99 $28.63 2,234
2016-03-17 $33.52 $33.96 $33.52 $33.86 $28.52 10,408
2016-03-16 $33.27 $33.38 $33.27 $33.38 $28.12 4,418
2016-03-15 $33.26 $33.26 $33.24 $33.24 $28.00 1,800
2016-03-14 $33.34 $33.47 $33.34 $33.47 $28.20 2,200
2016-03-11 $33.18 $33.45 $33.18 $33.42 $28.15 23,174
2016-03-10 $33.07 $33.07 $32.69 $32.89 $27.71 2,403
2016-03-09 $32.91 $32.91 $32.83 $32.90 $27.72 5,401
2016-03-08 $32.79 $32.84 $32.77 $32.84 $27.66 1,271
2016-03-07 $33.19 $33.27 $33.19 $33.21 $27.98 10,226
2016-03-04 $32.84 $33.14 $32.84 $32.99 $27.79 11,396
2016-03-03 $32.48 $32.85 $32.48 $32.85 $27.67 2,088
2016-03-02 $32.33 $32.59 $32.33 $32.59 $27.45 4,575
2016-03-01 $31.92 $32.34 $31.92 $32.25 $27.17 5,058
2016-02-29 $31.71 $31.82 $31.71 $31.79 $26.78 856
2016-02-26 $32.00 $32.05 $31.84 $31.84 $26.82 4,621
2016-02-25 $31.42 $31.72 $31.42 $31.71 $26.71 145,494
2016-02-24 $30.85 $31.49 $30.85 $31.49 $26.53 13,571
2016-02-23 $31.58 $31.65 $31.33 $31.33 $26.39 9,636
2016-02-22 $31.68 $31.73 $31.66 $31.68 $26.69 5,916
2016-02-19 $31.00 $31.25 $31.00 $31.22 $26.30 15,383
2016-02-18 $31.39 $31.39 $31.31 $31.35 $26.41 4,335
2016-02-17 $30.81 $31.31 $30.81 $31.29 $26.36 7,867
2016-02-16 $30.79 $30.84 $30.73 $30.83 $25.97 10,464
2016-02-12 $29.79 $30.22 $29.79 $30.19 $25.43 12,018
2016-02-11 $29.67 $29.73 $29.48 $29.70 $25.02 1,068
2016-02-10 $30.09 $30.50 $30.09 $30.25 $25.48 11,264
2016-02-09 $29.73 $30.26 $29.73 $30.07 $25.33 6,890
2016-02-08 $30.02 $30.17 $29.76 $30.14 $25.39 9,684
2016-02-05 $30.85 $30.90 $30.59 $30.59 $25.77 10,668
2016-02-04 $30.78 $31.02 $30.78 $31.01 $26.12 2,059
2016-02-03 $30.81 $30.87 $30.12 $30.79 $25.94 10,382
2016-02-02 $30.83 $30.97 $30.67 $30.67 $25.84 3,971
2016-02-01 $31.02 $31.41 $30.97 $31.37 $26.43 34,548
2016-01-29 $30.95 $31.30 $30.94 $31.30 $26.37 14,523
2016-01-28 $30.45 $30.50 $30.41 $30.50 $25.69 21,369
2016-01-27 $30.48 $30.61 $30.48 $30.61 $25.79 2,206
2016-01-26 $30.47 $30.80 $30.47 $30.78 $25.93 9,742
2016-01-25 $30.53 $30.53 $30.22 $30.22 $25.46 608
2016-01-22 $30.77 $30.77 $30.65 $30.74 $25.90 1,260
2016-01-21 $30.06 $30.20 $30.00 $30.11 $25.36 2,872
2016-01-20 $29.15 $29.79 $29.15 $29.79 $25.10 1,610
2016-01-19 $30.49 $30.50 $30.24 $30.26 $25.49 1,829
2016-01-15 $30.12 $30.29 $30.04 $30.25 $25.48 13,854
2016-01-14 $31.01 $31.10 $31.01 $31.10 $26.20 5,604
2016-01-13 $31.53 $31.53 $30.59 $30.67 $25.84 22,137
2016-01-12 $31.38 $31.38 $31.38 $31.38 $26.43 100
2016-01-11 $31.17 $31.28 $31.05 $31.05 $26.16 1,472
2016-01-08 $31.62 $31.62 $31.62 $31.62 $26.64 158
2016-01-07 $31.93 $32.15 $31.65 $31.69 $26.70 4,257
2016-01-06 $32.55 $32.60 $32.55 $32.60 $27.46 3,265
2016-01-05 $32.93 $32.98 $32.79 $32.94 $27.75 1,985
2016-01-04 $32.69 $32.74 $32.62 $32.62 $27.48 1,042
2015-12-31 $33.41 $33.50 $33.35 $33.50 $28.22 78,455
2015-12-30 $33.75 $33.80 $33.62 $33.62 $28.32 42,918
2015-12-29 $33.84 $33.84 $33.75 $33.75 $28.43 3,603
2015-12-28 $33.99 $34.07 $33.94 $34.07 $28.22 5,705
2015-12-24 $34.25 $34.25 $34.25 $34.25 $28.37 167
2015-12-23 $34.24 $34.24 $34.17 $34.18 $28.31 5,504
2015-12-22 $33.54 $33.82 $33.51 $33.77 $27.97 11,049
2015-12-21 $33.27 $33.49 $33.27 $33.49 $27.74 1,538
2015-12-18 $33.34 $33.38 $33.30 $33.30 $27.58 400
2015-12-17 $34.10 $34.10 $34.10 $34.10 $28.25 300
2015-12-16 $34.07 $34.14 $34.07 $34.14 $28.28 888
2015-12-15 $34.02 $34.02 $33.88 $33.89 $28.07 912
2015-12-14 $33.37 $33.37 $33.37 $33.37 $27.64 100
2015-12-11 $33.68 $33.68 $33.59 $33.59 $27.82 11,745
2015-12-10 $34.23 $34.43 $34.23 $34.28 $28.39 11,578
2015-12-09 $34.42 $34.42 $34.42 $34.42 $28.51 0
2015-12-08 $34.33 $34.45 $34.29 $34.42 $28.51 6,428
2015-12-07 $35.01 $35.01 $35.01 $35.01 $29.00 0
2015-12-04 $34.99 $35.07 $34.97 $35.01 $29.00 1,547
2015-12-03 $34.81 $34.91 $34.78 $34.78 $28.81 2,896
2015-12-02 $35.19 $35.19 $35.19 $35.19 $29.15 15,411
2015-12-01 $35.44 $35.44 $35.44 $35.44 $29.36 115
2015-11-30 $35.16 $35.16 $35.16 $35.16 $29.12 0
2015-11-27 $35.16 $35.16 $35.16 $35.16 $29.12 30
2015-11-25 $35.16 $35.16 $35.16 $35.16 $29.12 900
2015-11-24 $34.92 $35.25 $34.92 $35.21 $29.16 5,313
2015-11-23 $35.08 $35.15 $35.05 $35.05 $29.03 926
2015-11-20 $35.14 $35.14 $35.14 $35.14 $29.11 7,710
2015-11-19 $35.01 $35.04 $34.96 $34.98 $28.98 13,456
2015-11-18 $34.73 $34.94 $34.73 $34.94 $28.94 1,002
2015-11-17 $34.57 $34.79 $34.57 $34.72 $28.76 2,600
2015-11-16 $34.12 $34.53 $34.12 $34.53 $28.60 17,744
2015-11-13 $34.23 $34.23 $34.18 $34.21 $28.34 563
2015-11-12 $34.66 $34.66 $34.66 $34.66 $28.71 101
2015-11-11 $35.21 $35.21 $35.02 $35.11 $29.09 955
2015-11-10 $35.15 $35.15 $35.15 $35.15 $29.12 500
2015-11-09 $35.19 $35.19 $35.19 $35.19 $29.15 126
2015-11-06 $35.47 $35.56 $35.26 $35.45 $29.36 623
2015-11-05 $35.42 $35.42 $35.41 $35.41 $29.33 5,356
2015-11-04 $35.69 $35.69 $35.69 $35.69 $29.56 0
2015-11-03 $35.53 $35.69 $35.52 $35.69 $29.56 1,053
2015-11-02 $35.34 $35.63 $35.34 $35.44 $29.36 11,170
2015-10-30 $35.17 $35.17 $35.17 $35.17 $29.13 500
2015-10-29 $35.02 $35.03 $35.02 $35.02 $29.01 6,580
2015-10-28 $35.11 $35.11 $35.11 $35.11 $29.08 300
2015-10-27 $34.70 $34.72 $34.63 $34.63 $28.68 2,164
2015-10-26 $35.08 $35.08 $34.90 $34.91 $28.92 5,900
2015-10-23 $35.08 $35.08 $34.93 $35.07 $29.05 9,792
2015-10-22 $34.47 $34.88 $34.47 $34.88 $28.89 10,130
2015-10-21 $34.51 $34.51 $34.46 $34.46 $28.54 500
2015-10-20 $34.49 $34.50 $34.40 $34.40 $28.49 1,600
2015-10-19 $34.47 $34.47 $34.47 $34.47 $28.55 0
2015-10-16 $34.41 $34.47 $34.31 $34.47 $28.55 1,165
2015-10-15 $34.21 $34.21 $34.21 $34.21 $28.34 50
2015-10-14 $34.21 $34.21 $34.21 $34.21 $28.34 20
2015-10-13 $34.21 $34.21 $34.21 $34.21 $28.34 200
2015-10-12 $34.24 $34.24 $34.24 $34.24 $28.36 0
2015-10-09 $34.32 $34.35 $34.22 $34.24 $28.36 4,150
2015-10-08 $33.93 $34.34 $33.90 $34.34 $28.44 963
2015-10-07 $33.63 $33.63 $33.63 $33.63 $27.85 0
2015-10-06 $33.69 $33.69 $33.59 $33.63 $27.85 10,793
2015-10-05 $33.35 $33.48 $33.34 $33.48 $27.73 33,868
2015-10-02 $32.32 $32.54 $32.32 $32.54 $26.95 9,807
2015-10-01 $32.25 $32.36 $32.25 $32.33 $26.78 1,300
2015-09-30 $32.43 $32.43 $32.29 $32.38 $26.82 14,826
2015-09-29 $31.99 $32.01 $31.95 $31.98 $26.49 11,449
2015-09-28 $32.45 $32.45 $32.26 $32.26 $26.72 6,001
2015-09-25 $33.00 $33.00 $32.57 $32.63 $27.02 5,830
2015-09-24 $32.37 $32.64 $32.37 $32.64 $27.04 249
2015-09-23 $32.85 $32.85 $32.73 $32.73 $27.11 595
2015-09-22 $32.87 $32.87 $32.87 $32.87 $27.23 100
2015-09-21 $33.81 $33.81 $33.07 $33.24 $27.53 18,620
2015-09-18 $33.35 $33.36 $33.27 $33.36 $27.63 3,992
2015-09-17 $34.08 $34.08 $34.02 $34.02 $27.95 301
2015-09-16 $33.83 $33.83 $33.83 $33.83 $27.80 200
2015-09-15 $33.49 $33.83 $33.49 $33.83 $27.80 201
2015-09-14 $33.47 $33.47 $33.37 $33.37 $27.42 2,801
2015-09-11 $33.19 $33.44 $33.14 $33.44 $27.48 701
2015-09-10 $33.26 $33.57 $33.16 $33.40 $27.44 13,741
2015-09-09 $33.54 $33.54 $33.16 $33.16 $27.25 1,000
2015-09-08 $33.43 $33.62 $33.29 $33.62 $27.62 8,375
2015-09-04 $32.94 $32.96 $32.71 $32.78 $26.93 43,275
2015-09-03 $33.59 $33.59 $33.47 $33.47 $27.50 3,350
2015-09-02 $33.15 $33.26 $33.11 $33.26 $27.33 1,300
2015-09-01 $32.99 $32.99 $32.99 $32.99 $27.11 100
2015-08-31 $33.74 $33.90 $33.74 $33.90 $27.85 540
2015-08-28 $33.99 $33.99 $33.82 $33.82 $27.79 2,163
2015-08-27 $33.63 $33.63 $33.63 $33.63 $27.63 101
2015-08-26 $32.54 $32.97 $32.28 $32.92 $27.05 1,586
2015-08-25 $33.19 $33.19 $32.84 $32.84 $26.98 1,958
2015-08-24 $32.80 $33.22 $31.17 $32.60 $26.79 10,108
2015-08-21 $34.25 $34.38 $33.95 $33.95 $27.90 2,333
2015-08-20 $35.15 $35.15 $34.90 $34.99 $28.75 15,048
2015-08-19 $35.58 $35.58 $35.37 $35.38 $29.07 441
2015-08-18 $35.87 $35.87 $35.81 $35.81 $29.42 660
2015-08-17 $35.61 $35.79 $35.61 $35.79 $29.41 475
2015-08-14 $35.64 $35.64 $35.64 $35.64 $29.28 100
2015-08-13 $35.67 $35.74 $35.60 $35.60 $29.25 606
2015-08-12 $35.16 $35.46 $35.16 $35.46 $29.14 245
2015-08-11 $35.33 $35.33 $35.33 $35.33 $29.03 0
2015-08-10 $35.33 $35.33 $35.33 $35.33 $29.03 15
2015-08-07 $35.36 $35.36 $35.33 $35.33 $29.03 401
2015-08-06 $35.88 $35.88 $35.88 $35.88 $29.48 0
2015-08-05 $35.86 $35.88 $35.86 $35.88 $29.48 4,800
2015-08-04 $35.72 $35.77 $35.72 $35.75 $29.38 1,278
2015-08-03 $35.87 $35.87 $35.87 $35.87 $29.47 179
2015-07-31 $35.95 $35.95 $35.92 $35.92 $29.51 300
2015-07-30 $35.93 $36.00 $35.93 $36.00 $29.58 494
2015-07-29 $35.88 $35.88 $35.85 $35.85 $29.46 650
2015-07-28 $35.21 $35.63 $35.21 $35.63 $29.28 9,194
2015-07-27 $35.17 $35.27 $35.15 $35.24 $28.96 1,872
2015-07-24 $35.35 $35.35 $35.29 $35.30 $29.01 360
2015-07-23 $35.93 $35.93 $35.75 $35.75 $29.38 962
2015-07-22 $35.42 $35.96 $35.42 $35.94 $29.53 7,108
2015-07-21 $36.15 $36.16 $36.01 $36.08 $29.65 3,736
2015-07-20 $36.28 $36.28 $36.28 $36.28 $29.81 85
2015-07-17 $36.21 $36.28 $36.18 $36.28 $29.81 3,900
2015-07-16 $36.36 $36.43 $36.36 $36.42 $29.93 542,011
2015-07-15 $36.23 $36.23 $36.10 $36.10 $29.66 59,504
2015-07-14 $36.27 $36.27 $36.27 $36.27 $29.80 124
2015-07-13 $36.03 $36.10 $36.03 $36.10 $29.66 3,460
2015-07-10 $35.68 $35.68 $35.68 $35.68 $29.32 155
2015-07-09 $35.66 $35.67 $35.66 $35.67 $29.31 1,352
2015-07-08 $35.45 $35.45 $35.45 $35.45 $29.13 3,544
2015-07-07 $35.67 $35.67 $35.67 $35.67 $29.31 0
2015-07-06 $35.61 $35.67 $35.61 $35.67 $29.31 15,275
2015-07-02 $35.93 $35.93 $35.73 $35.76 $29.38 4,911
2015-07-01 $35.76 $35.80 $35.76 $35.80 $29.42 4,499
2015-06-30 $35.61 $35.61 $35.58 $35.61 $29.26 1,082
2015-06-29 $35.93 $36.04 $35.41 $35.41 $29.10 5,107
2015-06-26 $36.37 $36.37 $36.37 $36.37 $29.88 101
2015-06-25 $36.44 $36.44 $36.37 $36.37 $29.88 13,740
2015-06-24 $36.70 $36.70 $36.44 $36.44 $29.94 6,678
2015-06-23 $36.76 $36.76 $36.71 $36.71 $30.16 459
2015-06-22 $36.75 $36.75 $36.75 $36.75 $30.20 0
2015-06-19 $36.75 $36.75 $36.75 $36.75 $30.20 0
2015-06-18 $37.01 $37.01 $37.01 $37.01 $30.20 18,310
2015-06-17 $36.46 $36.46 $36.46 $36.46 $29.75 2,000
2015-06-16 $36.55 $36.55 $36.55 $36.55 $29.82 1,950
2015-06-15 $36.26 $36.42 $36.26 $36.40 $29.70 6,814
2015-06-12 $36.64 $36.64 $36.64 $36.64 $29.90 131
2015-06-11 $36.91 $36.92 $36.85 $36.85 $30.07 2,600
2015-06-10 $36.79 $36.79 $36.76 $36.76 $30.00 1,527
2015-06-09 $36.36 $36.39 $36.36 $36.39 $29.69 294
2015-06-08 $36.41 $36.43 $36.41 $36.42 $29.72 1,243
2015-06-05 $36.72 $36.72 $36.72 $36.72 $29.96 0
2015-06-04 $36.80 $36.80 $36.72 $36.72 $29.96 10,944
2015-06-03 $37.08 $37.08 $37.03 $37.03 $30.22 4,200
2015-06-02 $37.02 $37.02 $37.02 $37.02 $30.21 0
2015-06-01 $37.02 $37.02 $37.02 $37.02 $30.21 76
2015-05-29 $37.02 $37.02 $37.02 $37.02 $30.21 10
2015-05-28 $37.02 $37.02 $37.02 $37.02 $30.21 10
2015-05-27 $37.02 $37.02 $37.02 $37.02 $30.21 1,230
2015-05-26 $37.10 $37.10 $37.10 $37.10 $30.27 100
2015-05-22 $37.26 $37.27 $37.26 $37.27 $30.41 15,940
2015-05-21 $37.32 $37.32 $37.32 $37.32 $30.45 3,452
2015-05-20 $37.25 $37.25 $37.18 $37.18 $30.34 21,439
2015-05-19 $37.19 $37.20 $37.19 $37.20 $30.35 664
2015-05-18 $37.05 $37.23 $37.05 $37.23 $30.38 11,348
2015-05-15 $37.18 $37.18 $37.18 $37.18 $30.34 100
2015-05-14 $36.85 $37.07 $36.85 $37.07 $30.25 2,264
2015-05-13 $36.66 $36.66 $36.66 $36.66 $29.91 16
2015-05-12 $36.66 $36.66 $36.66 $36.66 $29.91 400
2015-05-11 $36.52 $36.52 $36.52 $36.52 $29.80 0
2015-05-08 $36.52 $36.52 $36.52 $36.52 $29.80 18
2015-05-07 $36.33 $36.56 $36.33 $36.52 $29.80 3,730
2015-05-06 $36.30 $36.30 $36.30 $36.30 $29.62 313
2015-05-05 $36.95 $36.95 $36.95 $36.95 $30.15 4,993
2015-05-04 $37.03 $37.03 $37.03 $37.03 $30.22 208
2015-05-01 $36.56 $36.56 $36.56 $36.56 $29.83 0
2015-04-30 $36.70 $36.70 $36.56 $36.56 $29.83 68,695
2015-04-29 $36.91 $36.91 $36.83 $36.83 $30.05 1,110
2015-04-28 $36.77 $37.07 $36.77 $37.07 $30.25 655
2015-04-27 $37.11 $37.11 $37.11 $37.11 $30.28 0
2015-04-24 $37.11 $37.11 $37.11 $37.11 $30.28 100
2015-04-23 $36.92 $37.01 $36.92 $36.99 $30.18 2,895
2015-04-22 $37.01 $37.06 $37.00 $37.06 $30.24 922
2015-04-21 $37.03 $37.03 $37.03 $37.03 $30.22 168
2015-04-20 $37.08 $37.08 $37.03 $37.03 $30.22 272
2015-04-17 $36.80 $36.80 $36.60 $36.60 $29.86 2,000
2015-04-16 $37.02 $37.17 $37.00 $37.10 $30.27 5,600
2015-04-15 $36.85 $37.11 $36.85 $37.08 $30.26 8,186
2015-04-14 $36.81 $36.87 $36.79 $36.84 $30.06 9,308
2015-04-13 $36.78 $36.78 $36.78 $36.78 $30.01 136
2015-04-10 $36.92 $36.93 $36.81 $36.81 $30.04 1,629
2015-04-09 $36.62 $36.74 $36.62 $36.74 $29.98 354
2015-04-08 $36.64 $36.64 $36.64 $36.64 $29.90 100
2015-04-07 $36.71 $36.72 $36.70 $36.70 $29.95 804
2015-04-06 $36.38 $36.70 $36.38 $36.67 $29.92 10,974
2015-04-02 $36.50 $36.53 $36.39 $36.48 $29.77 12,176
2015-04-01 $36.55 $36.55 $36.55 $36.55 $29.82 27
2015-03-31 $36.52 $36.55 $36.52 $36.55 $29.82 1,912
2015-03-30 $36.04 $36.04 $36.04 $36.04 $29.40 1
2015-03-27 $36.20 $36.20 $36.04 $36.04 $29.40 684
2015-03-26 $36.03 $36.31 $36.03 $36.16 $29.51 31,540
2015-03-25 $36.71 $36.71 $36.71 $36.71 $29.96 41
2015-03-24 $36.81 $36.86 $36.71 $36.71 $29.96 1,944
2015-03-23 $37.01 $37.01 $37.01 $37.01 $30.20 500
2015-03-20 $36.70 $36.70 $36.60 $36.60 $29.87 200
2015-03-19 $36.80 $36.80 $36.70 $36.70 $29.78 1,800
2015-03-18 $36.65 $36.91 $36.65 $36.91 $29.95 200
2015-03-17 $36.35 $36.35 $36.35 $36.35 $29.50 227
2015-03-16 $36.23 $36.46 $36.23 $36.46 $29.58 2,310
2015-03-13 $36.08 $36.08 $36.08 $36.08 $29.28 2,941
2015-03-12 $36.31 $36.31 $36.31 $36.31 $29.46 104
2015-03-11 $35.92 $35.92 $35.92 $35.92 $29.15 100
2015-03-10 $36.15 $36.15 $36.04 $36.04 $29.24 2,000
2015-03-09 $36.50 $36.52 $36.50 $36.52 $29.63 1,300
2015-03-06 $36.44 $36.44 $36.44 $36.44 $29.56 500
2015-03-05 $36.90 $36.90 $36.90 $36.90 $29.94 0
2015-03-04 $36.93 $36.93 $36.90 $36.90 $29.94 375
2015-03-03 $37.00 $37.00 $37.00 $37.00 $30.02 250
2015-03-02 $37.11 $37.12 $37.11 $37.12 $30.12 446
2015-02-27 $37.22 $37.22 $37.22 $37.22 $30.20 0
2015-02-26 $37.15 $37.22 $37.15 $37.22 $30.20 300
2015-02-25 $37.46 $37.46 $37.24 $37.24 $30.22 29,663
2015-02-24 $37.40 $37.46 $37.34 $37.46 $30.39 1,005
2015-02-23 $37.22 $37.27 $37.20 $37.21 $30.19 1,815
2015-02-20 $37.31 $37.31 $37.31 $37.31 $30.27 100
2015-02-19 $37.21 $37.21 $37.12 $37.12 $30.12 3,500
2015-02-18 $37.27 $37.27 $37.27 $37.27 $30.24 100
2015-02-17 $37.25 $37.25 $37.25 $37.25 $30.22 193
2015-02-13 $37.08 $37.08 $37.08 $37.08 $30.09 0
2015-02-12 $37.00 $37.08 $37.00 $37.08 $30.09 250
2015-02-11 $36.49 $36.49 $36.49 $36.49 $29.61 54
2015-02-10 $36.49 $36.49 $36.49 $36.49 $29.61 8,828
2015-02-09 $36.19 $36.44 $36.19 $36.29 $29.45 7,154
2015-02-06 $36.46 $36.46 $36.46 $36.46 $29.58 85
2015-02-05 $36.35 $36.46 $36.35 $36.46 $29.58 1,023
2015-02-04 $36.13 $36.30 $36.04 $36.04 $29.24 2,983
2015-02-03 $36.01 $36.21 $36.01 $36.19 $29.36 5,445
2015-02-02 $35.28 $35.62 $35.00 $35.62 $28.90 2,241
2015-01-30 $35.39 $35.64 $35.18 $35.18 $28.54 1,712
2015-01-29 $35.47 $35.73 $35.47 $35.73 $28.99 1,383
2015-01-28 $36.03 $36.05 $35.41 $35.41 $28.73 15,411
2015-01-27 $35.39 $36.92 $35.39 $35.98 $29.19 2,169
2015-01-26 $35.96 $36.21 $35.96 $36.21 $29.38 1,836
2015-01-23 $36.21 $36.21 $36.19 $36.19 $29.37 290

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.