FlexShares US Quality Large Cap Index Fund (QLC) Exchange: BATS

Data as of April 26, 2024

$58.42 ($0.58) 1.00%

FlexShares US Quality Large Cap Index Fund - Daily Information
Click for more stock information on FlexShares US Quality Large Cap Index Fund.
Daily Information Data
Date April 26, 2024
Open $58.02
Previous Close $58.42
High $58.53
Low $58.02
Adjusted Open $58.02
Previous Adjusted Close $58.42
Adjusted High $58.53
Adjusted Low $58.02

About FlexShares US Quality Large Cap Index Fund (QLC)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to quality, value and momentum factors relative to a universe of publicly-traded U.S. large-capitalization equity securities. This universe (the “Starting Universe”) is comprised of the 600 largest companies in the Northern Trust 1250 Index, a float-adjusted market-capitalization weighted index of U.S. domiciled companies. The Underlying Index is designed to include companies with enhanced risk-return characteristics relative to the broader U.S. large-cap equity market by featuring quality, value and momentum risk premiums, which Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) believes have been historically demonstrated over a full market cycle. To derive the Underlying Index, NTI, acting in its capacity as index provider (the “Index Provider”), ranks all constituents of the Starting Universe using a Northern Trust proprietary blended multi-factor score. This score is designed to measure companies based on the quantitative assessment of their respective (a) quality (i.e., a factor that seeks to identify companies that exhibit financial strength and stability relative to the Starting Universe; (b) value (i.e., a factor reflecting the current worth a company relative to its own historical value, book value or valuation versus peers); and (c) momentum (i.e., a factor that reflects market sentiment and changes in security price over a given time period). The Index Provider then uses an optimization process to select and weight eligible securities in order to maximize the overall blended multi-factor score relative to the Starting Universe. The optimization also includes sector, industry group and single-security weight constraints so that these index characteristics vary within acceptable bands relative to the Starting Universe. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. The Underlying Index is reconstituted on a quarterly basis. As of December 31, 2019, the Underlying Index was comprised of 144 securities with a market capitalization ranging from $8.1 billion to $1.3 trillion. The composition of the Underlying Index will change over time. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. 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. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of its 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, 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 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 US Quality Large Cap Index Fund (QLC)

Date Open High Low Close Adj.Close Volume
2024-04-05 $58.02 $58.53 $58.02 $58.42 $58.42 6,049
2024-04-04 $58.93 $58.94 $57.80 $57.84 $57.84 9,480
2024-04-03 $58.59 $58.65 $58.47 $58.47 $58.47 7,140
2024-04-02 $58.16 $58.33 $58.13 $58.33 $58.33 3,264
2024-04-01 $58.68 $58.74 $58.63 $58.74 $58.74 8,287
2024-03-28 $58.80 $58.89 $58.76 $58.88 $58.88 11,619
2024-03-27 $58.40 $58.72 $58.37 $58.72 $58.72 2,707
2024-03-26 $58.51 $58.53 $58.23 $58.23 $58.23 5,718
2024-03-25 $58.37 $58.50 $58.37 $58.37 $58.37 5,787
2024-03-22 $58.63 $58.66 $58.52 $58.58 $58.58 124,009
2024-03-21 $58.75 $58.76 $58.58 $58.62 $58.62 7,699
2024-03-20 $57.76 $58.37 $57.76 $58.36 $58.36 16,868
2024-03-19 $57.33 $57.75 $57.33 $57.75 $57.75 3,571
2024-03-18 $57.73 $57.74 $57.43 $57.43 $57.43 7,062
2024-03-15 $57.14 $57.17 $56.95 $57.03 $57.03 38,614
2024-03-14 $57.83 $57.83 $57.39 $57.55 $57.42 10,902
2024-03-13 $57.70 $57.86 $57.69 $57.73 $57.60 7,439
2024-03-12 $57.22 $57.80 $57.22 $57.80 $57.80 15,098
2024-03-11 $56.96 $57.15 $56.89 $57.13 $57.13 7,780
2024-03-08 $57.86 $57.87 $57.21 $57.25 $57.25 3,606
2024-03-07 $57.42 $57.57 $57.42 $57.57 $57.57 2,352
2024-03-06 $57.00 $57.10 $56.83 $56.92 $56.92 7,448
2024-03-05 $56.87 $56.87 $56.36 $56.61 $56.61 16,862
2024-03-04 $57.22 $57.34 $57.15 $57.18 $57.18 10,601
2024-03-01 $56.97 $57.19 $56.96 $57.16 $57.16 13,981
2024-02-29 $56.54 $56.71 $56.38 $56.70 $56.70 6,529
2024-02-28 $56.30 $56.34 $56.24 $56.29 $56.29 23,904
2024-02-27 $56.34 $56.44 $56.24 $56.44 $56.44 10,053
2024-02-26 $56.66 $56.66 $56.29 $56.29 $56.29 1,505
2024-02-23 $56.71 $56.71 $56.54 $56.54 $56.54 209,209
2024-02-22 $56.22 $56.55 $56.22 $56.52 $56.52 1,267
2024-02-21 $55.00 $55.37 $55.00 $55.37 $55.37 1,678
2024-02-20 $55.27 $55.30 $55.11 $55.22 $55.22 1,741
2024-02-16 $55.74 $55.96 $55.62 $55.62 $55.62 9,264
2024-02-15 $55.73 $55.92 $55.65 $55.92 $55.92 4,568
2024-02-14 $55.39 $55.53 $55.08 $55.53 $55.53 9,833
2024-02-13 $54.95 $55.19 $54.73 $55.00 $55.00 5,654
2024-02-12 $56.05 $56.05 $55.80 $55.80 $55.80 2,255
2024-02-09 $55.52 $55.82 $55.52 $55.82 $55.82 7,800
2024-02-08 $55.31 $55.42 $55.29 $55.42 $55.42 3,947
2024-02-07 $55.13 $55.46 $55.13 $55.40 $55.40 12,138
2024-02-06 $54.90 $55.00 $54.85 $55.00 $55.00 3,132
2024-02-05 $54.95 $55.09 $54.93 $55.03 $55.03 4,835
2024-02-02 $54.65 $55.18 $54.65 $55.02 $55.02 12,517
2024-02-01 $54.24 $54.56 $54.09 $54.56 $54.56 10,431
2024-01-31 $54.50 $54.53 $54.09 $54.10 $54.10 2,446
2024-01-30 $54.95 $54.97 $54.92 $54.97 $54.97 17,809
2024-01-29 $54.56 $54.93 $54.55 $54.93 $54.93 6,919
2024-01-26 $54.76 $54.76 $54.50 $54.60 $54.60 4,958
2024-01-25 $54.53 $54.64 $54.42 $54.61 $54.61 9,312
2024-01-24 $54.51 $54.61 $54.29 $54.31 $54.31 13,869
2024-01-23 $54.17 $54.25 $54.03 $54.25 $54.25 8,394
2024-01-22 $54.21 $54.21 $54.06 $54.13 $54.13 7,912
2024-01-19 $53.38 $53.87 $53.38 $53.87 $53.87 3,525
2024-01-18 $52.87 $53.19 $52.74 $53.19 $53.19 10,199
2024-01-17 $52.60 $52.73 $52.48 $52.73 $52.73 5,695
2024-01-16 $52.96 $53.22 $52.83 $53.02 $53.02 57,019
2024-01-12 $53.22 $53.30 $53.16 $53.25 $53.25 2,761
2024-01-11 $53.33 $53.33 $52.75 $53.17 $53.17 4,346
2024-01-10 $52.95 $53.25 $52.95 $53.16 $53.16 10,674
2024-01-09 $52.78 $52.95 $52.78 $52.89 $52.89 9,297
2024-01-08 $52.51 $52.99 $52.51 $52.99 $52.99 9,526
2024-01-05 $52.26 $52.46 $52.13 $52.26 $52.26 3,605
2024-01-04 $52.49 $52.57 $52.13 $52.13 $52.13 7,804
2024-01-03 $52.37 $52.58 $52.29 $52.37 $52.37 19,296
2024-01-02 $52.58 $52.76 $52.48 $52.67 $52.67 6,231
2023-12-29 $53.12 $53.12 $52.79 $52.97 $52.97 6,285
2023-12-28 $53.18 $53.18 $53.08 $53.08 $53.08 2,834
2023-12-27 $53.03 $53.08 $52.96 $53.08 $53.08 12,176
2023-12-26 $52.97 $53.08 $52.97 $53.06 $53.06 1,447
2023-12-22 $53.01 $53.01 $52.83 $52.86 $52.86 9,569
2023-12-21 $52.76 $52.76 $52.45 $52.74 $52.74 8,747
2023-12-20 $52.95 $53.10 $52.26 $52.26 $52.26 12,329
2023-12-19 $52.74 $52.94 $52.74 $52.94 $52.94 68,683
2023-12-18 $52.50 $52.66 $52.50 $52.61 $52.61 6,793
2023-12-15 $52.34 $52.40 $52.23 $52.36 $52.36 5,839
2023-12-14 $52.69 $52.81 $52.47 $52.57 $52.37 11,555
2023-12-13 $51.76 $52.37 $51.70 $52.37 $52.17 14,863
2023-12-12 $51.52 $51.66 $51.39 $51.66 $51.47 14,926
2023-12-11 $51.22 $51.54 $51.22 $51.54 $51.34 3,789
2023-12-08 $51.04 $51.35 $51.04 $51.33 $51.33 19,341
2023-12-07 $50.92 $51.14 $50.92 $51.14 $51.14 19,796
2023-12-06 $51.06 $51.06 $50.61 $50.61 $50.61 9,465
2023-12-05 $50.80 $50.92 $50.74 $50.80 $50.80 9,900
2023-12-04 $50.64 $50.86 $50.62 $50.86 $50.86 22,861
2023-12-01 $50.79 $51.07 $50.66 $51.07 $51.07 11,407
2023-11-30 $50.52 $50.76 $50.46 $50.71 $50.71 12,533
2023-11-29 $50.78 $50.80 $50.54 $50.54 $50.54 1,227
2023-11-28 $50.53 $50.82 $50.53 $50.65 $50.65 50,686
2023-11-27 $50.73 $50.76 $50.61 $50.66 $50.66 5,465
2023-11-24 $50.73 $50.73 $50.72 $50.73 $50.73 849
2023-11-22 $50.73 $50.79 $50.64 $50.73 $50.73 3,619
2023-11-21 $50.43 $50.50 $50.43 $50.50 $50.50 2,498
2023-11-20 $50.20 $50.66 $50.20 $50.65 $50.65 508
2023-11-17 $50.19 $50.33 $50.19 $50.33 $50.33 3,100
2023-11-16 $50.18 $50.22 $50.10 $50.22 $50.22 2,278
2023-11-15 $50.25 $50.32 $50.24 $50.24 $50.24 1,113
2023-11-14 $50.22 $50.22 $50.09 $50.13 $50.13 2,779
2023-11-13 $49.26 $49.26 $49.20 $49.20 $49.20 1,259
2023-11-10 $49.22 $49.28 $49.20 $49.28 $49.28 1,243
2023-11-09 $48.77 $48.78 $48.46 $48.46 $48.46 4,445
2023-11-08 $48.80 $48.89 $48.63 $48.89 $48.89 1,942
2023-11-07 $48.57 $48.81 $48.57 $48.73 $48.73 3,359
2023-11-06 $48.61 $48.61 $48.48 $48.61 $48.61 922
2023-11-03 $48.46 $48.62 $48.46 $48.55 $48.55 18,434
2023-11-02 $47.88 $48.03 $47.86 $48.03 $48.03 3,352
2023-11-01 $46.60 $47.20 $46.60 $47.15 $47.15 19,712
2023-10-31 $46.38 $46.61 $46.31 $46.61 $46.61 8,720
2023-10-30 $46.19 $46.45 $46.06 $46.38 $46.38 1,660
2023-10-27 $46.31 $46.31 $45.74 $45.83 $45.83 6,840
2023-10-26 $46.29 $46.30 $46.02 $46.08 $46.08 7,589
2023-10-25 $46.89 $46.89 $46.59 $46.59 $46.59 21,258
2023-10-24 $47.11 $47.39 $47.11 $47.36 $47.36 4,346
2023-10-23 $47.09 $47.47 $47.02 $47.02 $47.02 4,597
2023-10-20 $47.63 $47.63 $47.16 $47.16 $47.16 22,098
2023-10-19 $48.16 $48.16 $47.63 $47.76 $47.76 3,103
2023-10-18 $48.50 $48.50 $48.24 $48.24 $48.24 469
2023-10-17 $48.53 $49.08 $48.53 $48.85 $48.85 14,528
2023-10-16 $48.69 $48.90 $48.69 $48.90 $48.90 2,187
2023-10-13 $48.79 $48.79 $48.34 $48.38 $48.38 2,367
2023-10-12 $48.98 $48.98 $48.59 $48.68 $48.68 12,280
2023-10-11 $48.97 $48.97 $48.70 $48.95 $48.95 10,478
2023-10-10 $48.55 $48.96 $48.55 $48.67 $48.67 2,275
2023-10-09 $48.00 $48.46 $48.00 $48.41 $48.41 5,499
2023-10-06 $47.23 $48.16 $47.23 $48.12 $48.12 4,821
2023-10-05 $47.32 $47.53 $47.22 $47.49 $47.49 4,938
2023-10-04 $47.05 $47.50 $46.99 $47.50 $47.50 5,045
2023-10-03 $47.54 $47.55 $46.92 $47.02 $47.02 11,286
2023-10-02 $47.69 $47.71 $47.48 $47.71 $47.71 9,328
2023-09-29 $48.02 $48.05 $47.62 $47.68 $47.68 5,189
2023-09-28 $47.51 $47.95 $47.51 $47.84 $47.84 5,450
2023-09-27 $47.62 $47.62 $47.26 $47.51 $47.51 25,437
2023-09-26 $47.76 $47.76 $47.50 $47.50 $47.50 3,430
2023-09-25 $47.77 $48.20 $47.77 $48.20 $48.20 1,580
2023-09-22 $48.30 $48.30 $48.01 $48.01 $48.01 2,559
2023-09-21 $48.37 $48.37 $48.12 $48.12 $48.12 2,509
2023-09-20 $49.46 $49.46 $48.88 $48.88 $48.88 2,421
2023-09-19 $49.26 $49.31 $49.05 $49.29 $49.29 1,923
2023-09-18 $49.08 $49.42 $49.08 $49.32 $49.32 6,008
2023-09-15 $49.43 $49.43 $49.24 $49.25 $49.25 3,039
2023-09-14 $49.91 $50.03 $49.91 $50.01 $49.85 3,296
2023-09-13 $49.61 $49.64 $49.43 $49.51 $49.36 2,723
2023-09-12 $49.59 $49.65 $49.49 $49.49 $49.34 2,508
2023-09-11 $49.76 $49.86 $49.72 $49.83 $49.67 1,951
2023-09-08 $49.67 $49.67 $49.45 $49.54 $49.39 1,675
2023-09-07 $49.12 $49.44 $49.12 $49.44 $49.28 3,516
2023-09-06 $49.63 $49.63 $49.37 $49.55 $49.39 2,945
2023-09-05 $49.95 $49.95 $49.91 $49.91 $49.76 894
2023-09-01 $50.14 $50.14 $50.11 $50.11 $50.11 282
2023-08-31 $50.22 $50.22 $50.07 $50.07 $50.07 7,432
2023-08-30 $49.99 $50.12 $49.92 $50.08 $50.08 5,230
2023-08-29 $49.33 $49.97 $49.30 $49.91 $49.91 6,422
2023-08-28 $49.26 $49.26 $49.09 $49.17 $49.17 1,478
2023-08-25 $48.85 $48.91 $48.73 $48.91 $48.91 446
2023-08-24 $48.92 $48.95 $48.55 $48.55 $48.55 27,945
2023-08-23 $48.98 $49.21 $48.98 $49.14 $49.14 5,588
2023-08-22 $48.79 $48.84 $48.64 $48.67 $48.67 3,903
2023-08-21 $48.50 $48.84 $48.41 $48.82 $48.82 14,803
2023-08-18 $48.00 $48.52 $48.00 $48.52 $48.52 580
2023-08-17 $48.73 $48.79 $48.53 $48.57 $48.57 4,690
2023-08-16 $49.00 $49.29 $48.84 $48.84 $48.84 712
2023-08-15 $49.42 $49.49 $49.22 $49.22 $49.22 14,158
2023-08-14 $49.59 $49.75 $49.59 $49.75 $49.75 1,352
2023-08-11 $49.56 $49.58 $49.44 $49.50 $49.50 4,590
2023-08-10 $49.89 $49.96 $49.55 $49.56 $49.56 33,465
2023-08-09 $49.55 $49.84 $49.55 $49.58 $49.58 8,205
2023-08-08 $49.56 $49.95 $49.56 $49.95 $49.95 12,461
2023-08-07 $49.70 $50.03 $49.70 $50.03 $50.03 4,010
2023-08-04 $49.91 $50.17 $49.48 $49.51 $49.51 2,101
2023-08-03 $49.84 $50.07 $49.84 $49.96 $49.96 5,656
2023-08-02 $50.00 $50.13 $50.00 $50.02 $50.02 3,605
2023-08-01 $50.70 $50.72 $50.57 $50.66 $50.66 11,909
2023-07-31 $50.71 $50.75 $50.67 $50.75 $50.75 1,598
2023-07-28 $50.50 $50.77 $50.49 $50.72 $50.72 5,179
2023-07-27 $50.82 $50.87 $50.20 $50.20 $50.20 2,328
2023-07-26 $50.41 $50.41 $50.32 $50.38 $50.38 2,691
2023-07-25 $50.41 $50.58 $50.36 $50.43 $50.43 48,010
2023-07-24 $50.01 $50.32 $50.01 $50.24 $50.24 2,426
2023-07-21 $50.33 $50.33 $50.04 $50.04 $50.04 4,991
2023-07-20 $50.36 $50.36 $49.95 $50.01 $50.01 4,780
2023-07-19 $50.49 $50.49 $50.35 $50.36 $50.36 2,990
2023-07-18 $50.05 $50.30 $50.05 $50.30 $50.30 4,407
2023-07-17 $49.88 $50.00 $49.88 $49.95 $49.95 2,058
2023-07-14 $49.79 $49.79 $49.64 $49.64 $49.64 3,023
2023-07-13 $49.67 $49.76 $49.67 $49.76 $49.76 8,574
2023-07-12 $49.54 $49.54 $49.29 $49.33 $49.33 5,952
2023-07-11 $48.78 $49.02 $48.78 $49.02 $49.02 3,489
2023-07-10 $48.59 $48.64 $48.59 $48.62 $48.62 2,182
2023-07-07 $48.65 $49.02 $48.56 $48.56 $48.56 10,645
2023-07-06 $48.41 $48.69 $48.41 $48.67 $48.67 2,902
2023-07-05 $49.10 $49.14 $49.02 $49.10 $49.10 14,800
2023-07-03 $49.12 $49.19 $49.08 $49.19 $49.19 1,058
2023-06-30 $49.02 $49.16 $49.02 $49.15 $49.15 1,191
2023-06-29 $48.44 $48.57 $48.44 $48.57 $48.57 5,370
2023-06-28 $48.34 $48.34 $48.26 $48.27 $48.27 2,938
2023-06-27 $47.97 $48.39 $47.89 $48.36 $48.36 30,356
2023-06-26 $47.92 $47.93 $47.76 $47.76 $47.76 3,546
2023-06-23 $48.01 $48.11 $47.93 $47.93 $47.93 74,013
2023-06-22 $48.18 $48.26 $48.09 $48.26 $48.26 8,398
2023-06-21 $48.12 $48.35 $48.12 $48.15 $48.15 144,598
2023-06-20 $48.32 $48.43 $48.31 $48.37 $48.37 37,776
2023-06-16 $48.83 $48.83 $48.62 $48.62 $48.62 8,975
2023-06-15 $48.47 $49.03 $48.47 $48.94 $48.77 25,564
2023-06-14 $48.46 $48.57 $48.20 $48.36 $48.36 28,070
2023-06-13 $48.29 $48.44 $48.29 $48.37 $48.37 9,951
2023-06-12 $47.68 $48.00 $47.60 $47.98 $47.98 9,885
2023-06-09 $47.58 $47.71 $47.45 $47.51 $47.51 12,459
2023-06-08 $47.18 $47.46 $47.18 $47.46 $47.46 23,207
2023-06-07 $47.19 $47.42 $47.18 $47.21 $47.21 15,089
2023-06-06 $47.14 $47.36 $47.14 $47.35 $47.35 6,082
2023-06-05 $47.22 $47.41 $47.15 $47.15 $47.15 7,984
2023-06-02 $47.01 $47.30 $46.97 $47.23 $47.23 9,063
2023-06-01 $46.02 $46.58 $46.02 $46.46 $46.46 5,471
2023-05-31 $46.10 $46.13 $45.94 $46.09 $46.09 2,492
2023-05-30 $46.43 $46.43 $46.26 $46.41 $46.41 13,390
2023-05-26 $46.07 $46.42 $46.07 $46.42 $46.42 9,897
2023-05-25 $45.65 $45.94 $45.65 $45.81 $45.81 2,071
2023-05-24 $45.42 $45.43 $45.35 $45.42 $45.42 4,939
2023-05-23 $46.17 $46.24 $45.91 $45.91 $45.91 2,551
2023-05-22 $46.39 $46.43 $46.27 $46.34 $46.34 9,012
2023-05-19 $46.24 $46.27 $46.20 $46.27 $46.27 2,258
2023-05-18 $45.84 $46.36 $45.84 $46.31 $46.31 2,969
2023-05-17 $45.48 $45.90 $45.48 $45.90 $45.90 2,733
2023-05-16 $45.44 $45.44 $45.32 $45.32 $45.32 1,303
2023-05-15 $45.35 $45.51 $45.35 $45.51 $45.51 2,689
2023-05-12 $45.50 $45.50 $45.14 $45.35 $45.35 3,828
2023-05-11 $45.33 $45.44 $45.25 $45.43 $45.43 1,016
2023-05-10 $45.58 $45.63 $45.26 $45.45 $45.45 5,126
2023-05-09 $45.23 $45.30 $45.23 $45.25 $45.25 1,056
2023-05-08 $45.37 $45.47 $45.35 $45.40 $45.40 3,081
2023-05-05 $45.19 $45.38 $45.19 $45.38 $45.38 4,599
2023-05-04 $44.39 $44.60 $44.39 $44.51 $44.51 8,670
2023-05-03 $45.30 $45.45 $44.92 $44.92 $44.92 3,048
2023-05-02 $44.96 $45.27 $44.96 $45.27 $45.27 708
2023-05-01 $45.94 $45.98 $45.82 $45.82 $45.82 3,601
2023-04-28 $45.58 $45.78 $45.49 $45.78 $45.78 53,981
2023-04-27 $44.71 $45.46 $44.71 $45.43 $45.43 8,349
2023-04-26 $44.73 $44.73 $44.57 $44.58 $44.58 33,891
2023-04-25 $45.19 $45.21 $44.90 $44.91 $44.91 6,300
2023-04-24 $45.50 $45.65 $45.50 $45.63 $45.63 11,774
2023-04-21 $45.44 $45.58 $45.44 $45.58 $45.58 1,516
2023-04-20 $45.49 $45.72 $45.43 $45.55 $45.55 7,442
2023-04-19 $45.78 $45.85 $45.78 $45.79 $45.79 1,836
2023-04-18 $45.75 $45.92 $45.75 $45.92 $45.92 5,227
2023-04-17 $45.68 $45.83 $45.52 $45.83 $45.83 6,317
2023-04-14 $45.91 $45.91 $45.59 $45.79 $45.79 11,656
2023-04-13 $45.49 $45.87 $45.49 $45.81 $45.81 54,261
2023-04-12 $45.64 $45.64 $45.28 $45.28 $45.28 2,044
2023-04-11 $45.48 $45.58 $45.44 $45.47 $45.47 2,270
2023-04-10 $45.23 $45.43 $45.23 $45.43 $45.43 1,014
2023-04-06 $45.06 $45.40 $45.05 $45.39 $45.39 930
2023-04-05 $45.29 $45.29 $44.95 $45.22 $45.22 14,905
2023-04-04 $45.51 $45.51 $45.17 $45.23 $45.23 6,964
2023-04-03 $45.56 $45.60 $45.37 $45.60 $45.60 3,324
2023-03-31 $45.04 $45.43 $45.02 $45.43 $45.43 4,072
2023-03-30 $44.57 $44.75 $44.57 $44.75 $44.75 1,671
2023-03-29 $44.26 $44.48 $44.25 $44.47 $44.47 34,359
2023-03-28 $43.90 $43.91 $43.77 $43.86 $43.86 6,451
2023-03-27 $44.13 $44.13 $43.93 $43.93 $43.93 5,138
2023-03-24 $43.45 $43.88 $43.44 $43.83 $43.83 5,993
2023-03-23 $43.75 $44.31 $43.40 $43.75 $43.75 6,687
2023-03-22 $44.22 $44.42 $43.69 $43.69 $43.69 3,848
2023-03-21 $44.22 $44.32 $44.06 $44.32 $44.32 5,730
2023-03-20 $43.48 $43.78 $43.48 $43.75 $43.75 1,549
2023-03-17 $43.26 $43.48 $43.25 $43.31 $43.31 1,490
2023-03-16 $43.02 $43.92 $43.02 $43.92 $43.77 71,911
2023-03-15 $42.85 $43.10 $42.69 $43.05 $42.91 5,802
2023-03-14 $43.55 $43.69 $43.19 $43.56 $43.41 5,664
2023-03-13 $42.80 $43.18 $42.79 $42.83 $42.69 3,789
2023-03-10 $43.45 $43.45 $42.95 $43.00 $42.86 1,771
2023-03-09 $44.76 $44.76 $43.73 $43.73 $43.58 4,762
2023-03-08 $44.46 $44.75 $44.42 $44.62 $44.47 3,215
2023-03-07 $45.06 $45.06 $44.54 $44.54 $44.40 18,066
2023-03-06 $45.47 $45.56 $45.25 $45.25 $45.10 7,494
2023-03-03 $44.63 $45.20 $44.63 $45.20 $45.05 3,613
2023-03-02 $44.07 $44.49 $44.05 $44.47 $44.32 5,594
2023-03-01 $44.25 $44.34 $44.13 $44.20 $44.05 10,296
2023-02-28 $44.31 $44.64 $44.31 $44.40 $44.25 4,468
2023-02-27 $44.67 $44.70 $44.47 $44.47 $44.32 1,713
2023-02-24 $44.39 $44.43 $44.09 $44.36 $44.36 1,492
2023-02-23 $44.85 $44.85 $44.40 $44.82 $44.82 10,857
2023-02-22 $44.69 $44.85 $44.50 $44.56 $44.56 15,475
2023-02-21 $45.14 $45.14 $44.65 $44.65 $44.65 1,069
2023-02-17 $45.50 $45.61 $45.40 $45.56 $45.56 12,405
2023-02-16 $45.97 $46.14 $45.72 $45.72 $45.72 13,079
2023-02-15 $45.94 $46.20 $45.94 $46.20 $46.20 6,371
2023-02-14 $46.34 $46.34 $45.67 $46.11 $46.11 8,601
2023-02-13 $45.92 $46.10 $45.89 $46.09 $46.09 6,122
2023-02-10 $45.43 $45.59 $45.34 $45.59 $45.59 3,893
2023-02-09 $46.12 $46.12 $45.41 $45.50 $45.50 4,202
2023-02-08 $46.19 $46.36 $45.83 $45.90 $45.90 7,855
2023-02-07 $45.80 $46.57 $45.75 $46.53 $46.53 7,843
2023-02-06 $45.94 $46.01 $45.81 $45.90 $45.90 2,974
2023-02-03 $46.31 $46.59 $46.26 $46.30 $46.30 27,232
2023-02-02 $46.35 $46.69 $46.35 $46.66 $46.66 8,126
2023-02-01 $45.30 $46.06 $45.14 $45.86 $45.86 7,436
2023-01-31 $44.88 $45.40 $44.88 $45.40 $45.40 20,813
2023-01-30 $45.14 $45.26 $44.77 $44.77 $44.77 6,771
2023-01-27 $45.44 $45.45 $45.21 $45.40 $45.40 4,830
2023-01-26 $45.00 $45.17 $44.72 $45.17 $45.17 5,860
2023-01-25 $44.11 $44.66 $44.11 $44.66 $44.66 19,093
2023-01-24 $44.50 $44.67 $44.50 $44.63 $44.63 12,503
2023-01-23 $44.32 $44.72 $44.30 $44.72 $44.72 3,027
2023-01-20 $43.60 $44.20 $43.60 $44.20 $44.20 8,893
2023-01-19 $43.27 $43.55 $43.25 $43.33 $43.33 3,034
2023-01-18 $44.04 $44.05 $43.63 $43.63 $43.63 6,870
2023-01-17 $44.36 $44.36 $44.24 $44.26 $44.26 3,008
2023-01-13 $44.12 $44.39 $44.08 $44.39 $44.39 15,791
2023-01-12 $43.98 $44.35 $43.98 $44.20 $44.20 10,957
2023-01-11 $43.87 $44.10 $43.87 $44.10 $44.10 1,575
2023-01-10 $43.38 $43.54 $43.15 $43.54 $43.54 7,610
2023-01-09 $43.91 $43.91 $43.30 $43.30 $43.30 2,923
2023-01-06 $42.77 $43.42 $42.77 $43.31 $43.31 1,430
2023-01-05 $42.66 $42.66 $42.29 $42.35 $42.35 8,289
2023-01-04 $42.62 $42.98 $42.51 $42.79 $42.79 7,660
2023-01-03 $42.76 $42.76 $42.20 $42.44 $42.44 12,660
2022-12-30 $42.49 $42.68 $42.28 $42.61 $42.61 5,745
2022-12-29 $42.72 $42.86 $42.68 $42.75 $42.75 19,066
2022-12-28 $42.77 $42.78 $42.08 $42.08 $42.08 24,022
2022-12-27 $42.75 $42.75 $42.55 $42.60 $42.60 28,712
2022-12-23 $42.32 $42.75 $42.26 $42.75 $42.75 4,299
2022-12-22 $42.60 $42.64 $41.97 $42.52 $42.52 21,406
2022-12-21 $42.92 $43.21 $42.82 $43.13 $43.13 16,884
2022-12-20 $42.35 $42.71 $42.35 $42.55 $42.55 12,177
2022-12-19 $42.78 $42.83 $42.48 $42.48 $42.48 4,562
2022-12-16 $43.10 $43.13 $42.64 $42.85 $42.85 9,905
2022-12-15 $43.99 $43.99 $43.36 $43.52 $43.32 24,633
2022-12-14 $44.98 $45.27 $44.57 $44.70 $44.50 14,933
2022-12-13 $45.93 $45.93 $44.71 $44.91 $44.71 13,625
2022-12-12 $43.93 $44.60 $43.93 $44.60 $44.39 4,379
2022-12-09 $44.03 $44.40 $43.94 $43.94 $43.74 23,811
2022-12-08 $44.16 $44.37 $44.16 $44.28 $44.08 7,621
2022-12-07 $44.09 $44.20 $43.93 $43.93 $43.73 3,225
2022-12-06 $44.56 $44.66 $44.03 $44.09 $43.89 10,479
2022-12-05 $45.12 $45.24 $44.60 $44.63 $44.43 14,474
2022-12-02 $45.05 $45.53 $45.05 $45.45 $45.24 42,646
2022-12-01 $45.86 $45.86 $45.44 $45.57 $45.36 3,116
2022-11-30 $44.20 $45.59 $44.13 $45.59 $45.38 12,350
2022-11-29 $44.41 $44.50 $44.21 $44.29 $44.09 11,185
2022-11-28 $44.72 $44.83 $44.40 $44.40 $44.20 54,700
2022-11-25 $44.95 $45.09 $44.95 $45.04 $44.84 2,025
2022-11-23 $44.95 $45.08 $44.91 $45.03 $44.83 8,702
2022-11-22 $44.55 $44.84 $44.55 $44.82 $44.62 9,865
2022-11-21 $44.37 $44.37 $44.07 $44.22 $44.02 10,644
2022-11-18 $44.57 $44.57 $44.21 $44.41 $44.41 36,799
2022-11-17 $43.81 $44.26 $43.68 $44.17 $44.17 5,802
2022-11-16 $44.40 $44.46 $44.29 $44.29 $44.29 4,054
2022-11-15 $45.11 $45.11 $44.30 $44.68 $44.68 34,849
2022-11-14 $44.43 $44.85 $44.26 $44.26 $44.26 8,837
2022-11-11 $44.10 $44.69 $44.10 $44.62 $44.62 4,879
2022-11-10 $43.60 $44.21 $43.60 $44.20 $44.20 7,270
2022-11-09 $42.43 $42.72 $41.89 $41.99 $41.99 5,054
2022-11-08 $42.61 $43.10 $42.37 $42.85 $42.85 42,584
2022-11-07 $42.23 $42.60 $42.17 $42.50 $42.50 6,079
2022-11-04 $42.02 $42.28 $41.42 $41.98 $41.98 14,749
2022-11-03 $41.31 $41.64 $41.31 $41.39 $41.39 9,508
2022-11-02 $42.89 $42.90 $42.05 $42.05 $42.05 1,547
2022-11-01 $43.55 $43.55 $43.02 $43.11 $43.11 24,331
2022-10-31 $43.14 $43.33 $43.14 $43.17 $43.17 16,865
2022-10-28 $42.76 $43.51 $42.76 $43.50 $43.50 69,299
2022-10-27 $42.76 $42.91 $42.37 $42.37 $42.37 85,025
2022-10-26 $42.54 $43.17 $42.54 $42.68 $42.68 720,457
2022-10-25 $42.42 $42.99 $42.42 $42.99 $42.99 159,391
2022-10-24 $41.87 $42.40 $41.86 $42.30 $42.30 12,321
2022-10-21 $40.59 $41.77 $40.59 $41.77 $41.77 3,911
2022-10-20 $41.43 $41.43 $40.71 $40.78 $40.78 4,170
2022-10-19 $41.28 $41.28 $40.72 $40.95 $40.95 2,962
2022-10-18 $41.65 $41.65 $41.14 $41.27 $41.27 10,332
2022-10-17 $40.52 $40.95 $40.52 $40.83 $40.83 7,090
2022-10-14 $40.25 $40.25 $39.89 $39.89 $39.89 11,914
2022-10-13 $38.93 $40.92 $38.93 $40.79 $40.79 13,658
2022-10-12 $39.73 $40.01 $39.73 $39.78 $39.78 45,637
2022-10-11 $40.02 $40.31 $39.73 $39.81 $39.81 34,986
2022-10-10 $40.28 $40.28 $39.87 $40.11 $40.11 16,996
2022-10-07 $40.94 $40.94 $40.13 $40.34 $40.34 33,657
2022-10-06 $41.77 $41.77 $41.40 $41.41 $41.41 57,197
2022-10-05 $41.27 $42.07 $41.17 $41.83 $41.83 35,812
2022-10-04 $41.61 $41.87 $41.61 $41.87 $41.87 13,286
2022-10-03 $40.35 $40.85 $40.34 $40.63 $40.63 34,179
2022-09-30 $40.42 $40.42 $39.65 $39.65 $39.65 9,011
2022-09-29 $40.05 $40.22 $39.99 $40.22 $40.22 18,579
2022-09-28 $40.31 $41.15 $40.31 $41.15 $41.15 13,807
2022-09-27 $40.58 $40.88 $40.12 $40.30 $40.30 4,616
2022-09-26 $40.81 $40.84 $40.27 $40.39 $40.39 3,372
2022-09-23 $40.92 $40.92 $40.35 $40.71 $40.71 45,870
2022-09-22 $41.57 $41.67 $41.39 $41.50 $41.50 2,432
2022-09-21 $42.63 $42.76 $41.85 $41.85 $41.85 4,736
2022-09-20 $42.50 $42.68 $42.28 $42.48 $42.48 15,894
2022-09-19 $42.79 $42.99 $42.63 $42.99 $42.99 1,565
2022-09-16 $42.44 $42.71 $42.30 $42.71 $42.71 37,510
2022-09-15 $43.52 $43.58 $43.14 $43.14 $42.98 9,124
2022-09-14 $43.62 $43.72 $43.56 $43.56 $43.56 3,577
2022-09-13 $44.31 $44.32 $43.54 $43.54 $43.54 10,632
2022-09-12 $45.35 $45.51 $45.27 $45.51 $45.51 804
2022-09-09 $44.73 $45.10 $44.73 $45.10 $45.10 2,788
2022-09-08 $43.69 $44.31 $43.69 $44.31 $44.31 2,773
2022-09-07 $43.43 $44.14 $43.43 $44.07 $44.07 8,237
2022-09-06 $43.61 $43.62 $43.28 $43.28 $43.28 3,751
2022-09-02 $44.31 $44.52 $43.50 $43.50 $43.50 57,407
2022-09-01 $43.47 $43.95 $43.47 $43.95 $43.95 1,731
2022-08-31 $44.13 $44.23 $43.88 $43.89 $43.89 8,130
2022-08-30 $44.67 $44.67 $44.13 $44.15 $44.15 2,345
2022-08-29 $44.81 $44.93 $44.61 $44.61 $44.61 3,228
2022-08-26 $45.78 $45.78 $45.02 $45.02 $45.02 1,526
2022-08-25 $46.25 $46.49 $46.09 $46.49 $46.49 23,799
2022-08-24 $45.79 $45.99 $45.79 $45.87 $45.87 3,959
2022-08-23 $46.08 $46.11 $45.79 $45.80 $45.80 4,005
2022-08-22 $46.13 $46.13 $45.85 $45.85 $45.85 8,552
2022-08-19 $46.91 $46.96 $46.75 $46.89 $46.89 3,951
2022-08-18 $47.25 $47.52 $47.25 $47.41 $47.41 7,122
2022-08-17 $47.25 $47.55 $47.16 $47.26 $47.26 5,577
2022-08-16 $47.41 $47.82 $47.41 $47.67 $47.67 8,575
2022-08-15 $46.98 $47.55 $46.98 $47.54 $47.54 6,839
2022-08-12 $46.96 $47.38 $46.96 $47.38 $47.38 5,585
2022-08-11 $46.83 $46.97 $46.64 $46.65 $46.65 18,672
2022-08-10 $46.25 $46.64 $46.25 $46.63 $46.63 9,848
2022-08-09 $45.65 $45.73 $45.52 $45.62 $45.62 1,693
2022-08-08 $45.92 $45.93 $45.82 $45.87 $45.87 3,182
2022-08-05 $45.91 $45.91 $45.66 $45.90 $45.90 3,401
2022-08-04 $46.02 $46.02 $45.85 $45.88 $45.88 4,712
2022-08-03 $45.58 $46.08 $45.49 $46.00 $46.00 4,193
2022-08-02 $45.38 $45.73 $45.21 $45.21 $45.21 9,178
2022-08-01 $45.26 $45.84 $45.26 $45.57 $45.57 6,435
2022-07-29 $45.35 $45.78 $45.35 $45.70 $45.70 3,692
2022-07-28 $44.75 $45.11 $44.75 $45.09 $45.09 4,561
2022-07-27 $43.99 $44.69 $43.99 $44.67 $44.67 2,645
2022-07-26 $43.68 $43.74 $43.41 $43.54 $43.54 5,117
2022-07-25 $44.02 $44.15 $43.81 $44.02 $44.02 4,931
2022-07-22 $44.44 $44.44 $43.72 $43.95 $43.95 8,777
2022-07-21 $43.84 $44.39 $43.84 $44.39 $44.39 12,420
2022-07-20 $43.95 $44.06 $43.95 $44.06 $44.06 367
2022-07-19 $43.27 $43.79 $43.27 $43.79 $43.79 5,780
2022-07-18 $43.14 $43.14 $42.64 $42.64 $42.64 2,270
2022-07-15 $42.76 $42.94 $42.76 $42.94 $42.94 5,854
2022-07-14 $41.48 $42.16 $41.48 $42.09 $42.09 10,385
2022-07-13 $42.19 $42.58 $42.19 $42.36 $42.36 10,092
2022-07-12 $43.09 $43.09 $42.54 $42.54 $42.54 5,372
2022-07-11 $43.06 $43.18 $42.85 $42.87 $42.87 5,359
2022-07-08 $43.46 $43.52 $43.24 $43.36 $43.36 6,814
2022-07-07 $43.19 $43.44 $43.19 $43.38 $43.38 4,032
2022-07-06 $42.43 $42.81 $42.21 $42.62 $42.62 11,510
2022-07-05 $41.60 $42.47 $41.59 $42.47 $42.47 3,477
2022-07-01 $41.76 $42.36 $41.76 $42.36 $42.36 8,006
2022-06-30 $41.95 $42.29 $41.61 $41.95 $41.95 13,599
2022-06-29 $42.22 $42.34 $42.22 $42.31 $42.31 4,042
2022-06-28 $43.64 $43.67 $42.41 $42.41 $42.41 11,534
2022-06-27 $43.27 $43.49 $43.13 $43.18 $43.18 157,730
2022-06-24 $42.53 $43.33 $42.53 $43.33 $43.33 8,971
2022-06-23 $41.94 $42.00 $41.57 $42.00 $42.00 5,328
2022-06-22 $41.38 $41.96 $41.38 $41.72 $41.72 4,066
2022-06-21 $41.60 $41.82 $41.60 $41.71 $41.71 1,880
2022-06-17 $40.78 $41.03 $40.54 $40.79 $40.79 9,978
2022-06-16 $41.15 $41.15 $40.65 $40.74 $40.59 27,450
2022-06-15 $42.04 $42.46 $41.90 $42.16 $42.01 309,262
2022-06-14 $41.85 $41.85 $41.56 $41.66 $41.51 13,602
2022-06-13 $42.11 $42.30 $41.66 $41.66 $41.51 6,324
2022-06-10 $43.74 $43.81 $43.33 $43.33 $43.18 18,243
2022-06-09 $45.70 $45.71 $44.73 $44.73 $44.57 34,478
2022-06-08 $46.23 $46.28 $45.81 $45.81 $45.65 2,834
2022-06-07 $45.38 $46.41 $45.38 $46.37 $46.21 5,882
2022-06-06 $46.18 $46.40 $45.91 $45.95 $45.79 5,016
2022-06-03 $45.80 $45.84 $45.73 $45.78 $45.62 7,574
2022-06-02 $45.89 $46.48 $45.66 $46.48 $46.31 8,319
2022-06-01 $45.92 $46.08 $45.67 $45.84 $45.68 14,029
2022-05-31 $46.10 $46.39 $45.92 $46.18 $46.02 12,512
2022-05-27 $45.84 $46.46 $45.84 $46.46 $46.29 3,384
2022-05-26 $44.64 $45.43 $44.64 $45.39 $45.23 17,259
2022-05-25 $44.04 $44.45 $44.04 $44.42 $44.26 9,957
2022-05-24 $43.43 $44.08 $43.30 $43.94 $43.79 4,232
2022-05-23 $43.86 $44.46 $43.86 $44.38 $44.22 3,958
2022-05-20 $43.78 $43.78 $42.52 $43.57 $43.42 14,912
2022-05-19 $43.58 $43.76 $43.44 $43.49 $43.34 10,095
2022-05-18 $44.80 $44.80 $43.79 $43.83 $43.68 5,459
2022-05-17 $45.50 $45.80 $45.30 $45.76 $45.59 190,855
2022-05-16 $44.82 $45.04 $44.66 $44.85 $44.69 5,173
2022-05-13 $44.41 $44.99 $44.41 $44.92 $44.76 3,450
2022-05-12 $43.59 $44.19 $43.23 $43.98 $43.83 411,140
2022-05-11 $44.67 $45.01 $44.03 $44.03 $43.88 4,784
2022-05-10 $45.18 $45.18 $44.43 $44.84 $44.68 14,748
2022-05-09 $45.21 $45.37 $44.76 $44.76 $44.60 21,254
2022-05-06 $46.04 $46.17 $45.76 $45.99 $45.83 4,998
2022-05-05 $47.28 $47.28 $45.86 $46.11 $45.95 7,674
2022-05-04 $46.30 $47.86 $46.29 $47.86 $47.69 26,580
2022-05-03 $46.32 $46.70 $46.30 $46.50 $46.34 6,403
2022-05-02 $45.75 $46.15 $45.26 $46.15 $45.99 5,651
2022-04-29 $47.19 $47.26 $45.82 $45.82 $45.66 7,208
2022-04-28 $46.44 $47.66 $46.43 $47.42 $47.25 8,073
2022-04-27 $46.37 $46.75 $46.32 $46.32 $46.16 2,417
2022-04-26 $47.31 $47.31 $46.42 $46.42 $46.26 17,328
2022-04-25 $46.93 $47.70 $46.78 $47.68 $47.51 9,203
2022-04-22 $48.11 $48.11 $47.40 $47.40 $47.24 4,067
2022-04-21 $49.96 $49.96 $48.77 $48.82 $48.65 5,677
2022-04-20 $49.69 $49.80 $49.50 $49.52 $49.34 34,801
2022-04-19 $48.52 $49.45 $48.52 $49.34 $49.17 3,692
2022-04-18 $48.27 $48.80 $48.27 $48.56 $48.39 4,112
2022-04-14 $48.81 $48.86 $48.53 $48.53 $48.36 10,462
2022-04-13 $48.66 $49.12 $48.66 $49.11 $48.94 3,510
2022-04-12 $49.00 $49.21 $48.42 $48.61 $48.44 9,386
2022-04-11 $49.17 $49.17 $48.70 $48.70 $48.53 11,660
2022-04-08 $49.66 $49.83 $49.39 $49.52 $49.35 12,674
2022-04-07 $49.21 $49.75 $49.21 $49.58 $49.41 18,037
2022-04-06 $49.26 $49.59 $49.14 $49.36 $49.19 6,157
2022-04-05 $50.09 $50.09 $49.72 $49.76 $49.58 1,408
2022-04-04 $50.19 $50.38 $50.19 $50.38 $50.20 4,196
2022-04-01 $49.86 $50.01 $49.65 $50.01 $49.83 12,476
2022-03-31 $50.58 $50.63 $50.02 $50.02 $49.85 1,158
2022-03-30 $50.97 $50.97 $50.61 $50.69 $50.52 14,015
2022-03-29 $50.97 $51.14 $50.78 $51.13 $50.95 14,069
2022-03-28 $50.26 $50.48 $50.11 $50.48 $50.30 2,992
2022-03-25 $50.03 $50.24 $50.00 $50.24 $50.07 6,651
2022-03-24 $49.47 $49.99 $49.47 $49.99 $49.82 5,470
2022-03-23 $49.61 $49.79 $49.39 $49.39 $49.22 11,571
2022-03-22 $49.96 $50.05 $49.88 $49.94 $49.76 9,437
2022-03-21 $49.35 $49.49 $49.24 $49.48 $49.31 92,557
2022-03-18 $48.97 $49.52 $48.89 $49.50 $49.32 17,333
2022-03-17 $48.50 $49.05 $48.50 $49.05 $48.76 2,222
2022-03-16 $48.20 $48.46 $48.06 $48.46 $48.17 2,938
2022-03-15 $46.92 $47.55 $46.92 $47.55 $47.27 2,498
2022-03-14 $46.77 $46.77 $46.49 $46.56 $46.29 4,535
2022-03-11 $47.51 $47.51 $46.91 $46.91 $46.63 2,511
2022-03-10 $47.11 $47.51 $47.10 $47.51 $47.23 1,499
2022-03-09 $47.55 $47.89 $47.55 $47.74 $47.46 4,185
2022-03-08 $46.76 $47.58 $46.40 $46.54 $46.26 4,994
2022-03-07 $48.02 $48.02 $46.84 $46.84 $46.56 8,842
2022-03-04 $48.17 $48.36 $47.85 $48.19 $47.90 4,731
2022-03-03 $48.63 $48.98 $48.42 $48.65 $48.36 5,588
2022-03-02 $48.23 $48.98 $48.22 $48.88 $48.59 8,737
2022-03-01 $48.60 $48.60 $47.93 $47.95 $47.67 13,913
2022-02-28 $48.37 $48.70 $47.98 $48.62 $48.33 29,290
2022-02-25 $47.82 $48.68 $47.82 $48.67 $48.38 28,791
2022-02-24 $46.23 $47.60 $46.23 $47.60 $47.32 6,500
2022-02-23 $47.70 $47.70 $46.94 $46.96 $46.68 28,587
2022-02-22 $48.32 $48.36 $47.50 $47.85 $47.57 3,966
2022-02-18 $48.67 $48.70 $48.27 $48.31 $48.02 10,317
2022-02-17 $49.08 $49.25 $48.70 $48.70 $48.41 7,059
2022-02-16 $49.45 $49.83 $49.40 $49.78 $49.49 9,327
2022-02-15 $49.61 $49.66 $49.61 $49.66 $49.36 1,032
2022-02-14 $48.96 $49.18 $48.82 $49.05 $48.76 17,306
2022-02-11 $50.29 $50.29 $49.30 $49.30 $49.01 10,818
2022-02-10 $51.00 $51.00 $50.13 $50.13 $49.84 2,370
2022-02-09 $51.04 $51.09 $51.03 $51.09 $50.78 1,619
2022-02-08 $50.25 $50.36 $50.14 $50.36 $50.06 3,092
2022-02-07 $50.02 $50.20 $49.82 $49.82 $49.52 11,969
2022-02-04 $49.80 $50.27 $49.75 $50.12 $49.83 17,878
2022-02-03 $50.63 $50.69 $50.01 $50.01 $49.71 22,995
2022-02-02 $50.66 $51.12 $50.66 $51.11 $50.80 7,024
2022-02-01 $49.96 $50.39 $49.88 $50.39 $50.09 11,807
2022-01-31 $49.24 $50.00 $49.24 $50.00 $49.70 2,903
2022-01-28 $48.15 $49.18 $48.15 $49.18 $48.89 3,304
2022-01-27 $48.62 $48.87 $48.02 $48.02 $47.73 7,457
2022-01-26 $49.09 $49.33 $48.13 $48.28 $47.99 25,930
2022-01-25 $48.27 $48.92 $47.96 $48.34 $48.06 5,315
2022-01-24 $47.87 $48.84 $47.45 $48.84 $48.55 4,613
2022-01-21 $49.35 $49.50 $48.74 $48.74 $48.45 3,919
2022-01-20 $50.49 $50.75 $49.47 $49.47 $49.17 3,653
2022-01-19 $50.75 $50.75 $50.07 $50.07 $49.77 2,221
2022-01-18 $51.03 $51.03 $50.59 $50.59 $50.29 3,579
2022-01-14 $51.12 $51.50 $51.03 $51.50 $51.20 3,719
2022-01-13 $51.88 $51.88 $51.32 $51.32 $51.02 1,587
2022-01-12 $51.77 $51.99 $51.77 $51.99 $51.68 1,167
2022-01-11 $51.45 $51.83 $51.45 $51.83 $51.52 3,043
2022-01-10 $51.06 $51.29 $50.58 $51.29 $50.98 1,212
2022-01-07 $51.52 $51.53 $51.37 $51.37 $51.07 3,977
2022-01-06 $51.47 $51.65 $51.45 $51.45 $51.14 6,691
2022-01-05 $52.36 $52.37 $51.51 $51.51 $51.20 1,469
2022-01-04 $52.68 $52.69 $52.40 $52.55 $52.24 10,880
2022-01-03 $52.25 $52.44 $52.22 $52.38 $52.07 28,107
2021-12-31 $52.27 $52.41 $52.21 $52.21 $51.89 3,479
2021-12-30 $52.63 $52.64 $52.39 $52.39 $52.07 746
2021-12-29 $52.46 $52.55 $52.46 $52.55 $52.24 1,185
2021-12-28 $52.48 $52.53 $52.35 $52.39 $52.08 3,408
2021-12-27 $52.00 $52.43 $52.00 $52.43 $52.12 3,591
2021-12-23 $51.67 $51.80 $51.67 $51.78 $51.47 5,980
2021-12-22 $51.23 $51.41 $51.19 $51.41 $51.10 6,548
2021-12-21 $50.24 $50.86 $50.23 $50.83 $50.53 5,797
2021-12-20 $49.98 $50.10 $49.71 $50.10 $49.80 2,421
2021-12-17 $50.93 $50.93 $50.73 $50.73 $50.43 693
2021-12-16 $52.07 $52.07 $51.35 $51.56 $51.09 11,892
2021-12-15 $50.93 $51.87 $50.89 $51.87 $51.40 1,048
2021-12-14 $50.85 $51.05 $50.81 $50.93 $50.47 988
2021-12-13 $51.67 $51.67 $51.34 $51.34 $50.87 5,409
2021-12-10 $51.56 $51.70 $51.44 $51.70 $51.23 5,232
2021-12-09 $51.23 $51.23 $51.12 $51.12 $50.66 399
2021-12-08 $51.32 $51.45 $51.25 $51.45 $50.99 1,230
2021-12-07 $51.33 $51.33 $51.17 $51.26 $50.80 4,916
2021-12-06 $50.01 $50.27 $50.01 $50.24 $49.79 33,341
2021-12-03 $49.64 $49.64 $49.24 $49.61 $49.16 1,109
2021-12-02 $50.06 $50.17 $50.02 $50.02 $49.57 1,765
2021-12-01 $50.78 $50.81 $49.54 $49.54 $49.09 3,624
2021-11-30 $50.72 $50.72 $49.81 $49.87 $49.42 4,496
2021-11-29 $50.67 $50.98 $50.53 $50.81 $50.35 4,907
2021-11-26 $50.74 $50.74 $50.19 $50.21 $49.76 1,992
2021-11-24 $51.07 $51.29 $51.02 $51.29 $50.83 1,724
2021-11-23 $50.90 $51.20 $50.90 $51.20 $50.73 2,627
2021-11-22 $51.67 $51.67 $51.12 $51.12 $50.66 7,360
2021-11-19 $51.39 $51.39 $51.21 $51.21 $50.75 1,409
2021-11-18 $51.04 $51.23 $51.04 $51.21 $50.75 3,831
2021-11-17 $50.95 $51.19 $50.95 $51.14 $50.68 8,672
2021-11-16 $51.06 $51.47 $51.06 $51.29 $50.82 1,743
2021-11-15 $51.33 $51.34 $51.09 $51.09 $50.63 1,187
2021-11-12 $51.19 $51.21 $51.18 $51.21 $50.75 1,846
2021-11-11 $50.80 $50.87 $50.77 $50.80 $50.34 6,778
2021-11-10 $50.92 $50.98 $50.69 $50.69 $50.23 2,700
2021-11-09 $50.93 $50.98 $50.84 $50.98 $50.52 1,886
2021-11-08 $51.08 $51.08 $51.05 $51.05 $50.59 2,491
2021-11-05 $51.11 $51.29 $51.03 $51.06 $50.60 13,393
2021-11-04 $50.94 $50.96 $50.78 $50.89 $50.43 1,776
2021-11-03 $50.37 $50.78 $50.37 $50.78 $50.33 5,724
2021-11-02 $50.33 $50.51 $50.33 $50.43 $49.98 3,169
2021-11-01 $50.28 $50.29 $50.20 $50.22 $49.76 2,458
2021-10-29 $49.76 $50.31 $49.76 $50.23 $49.78 4,604
2021-10-28 $50.09 $50.15 $50.08 $50.15 $49.70 2,197
2021-10-27 $50.00 $50.10 $49.76 $49.76 $49.32 3,238
2021-10-26 $50.28 $50.28 $50.12 $50.12 $49.67 2,583
2021-10-25 $49.83 $50.14 $49.81 $50.02 $49.56 1,380
2021-10-22 $49.91 $49.91 $49.75 $49.90 $49.45 523
2021-10-21 $49.82 $49.93 $49.77 $49.93 $49.48 2,954
2021-10-20 $49.86 $49.86 $49.85 $49.85 $49.40 2,164
2021-10-19 $49.42 $49.66 $49.42 $49.65 $49.20 2,646
2021-10-18 $48.88 $49.30 $48.84 $49.30 $48.85 3,106
2021-10-15 $48.93 $49.03 $48.93 $49.03 $48.59 1,461
2021-10-14 $48.56 $48.68 $48.54 $48.68 $48.24 2,377
2021-10-13 $47.69 $47.86 $47.69 $47.86 $47.43 4,254
2021-10-12 $47.79 $47.84 $47.71 $47.71 $47.28 2,634
2021-10-11 $48.46 $48.46 $47.93 $47.93 $47.50 395
2021-10-08 $48.26 $48.31 $48.16 $48.16 $47.73 2,964
2021-10-07 $48.47 $48.52 $48.19 $48.19 $47.76 16,605
2021-10-06 $47.50 $47.79 $47.27 $47.79 $47.36 1,759
2021-10-05 $47.57 $47.98 $47.57 $47.76 $47.33 2,367
2021-10-04 $47.60 $47.63 $47.02 $47.20 $46.77 5,525
2021-10-01 $47.45 $47.97 $47.08 $47.82 $47.39 5,738
2021-09-30 $48.23 $48.24 $47.42 $47.42 $46.99 1,441
2021-09-29 $48.00 $48.12 $47.98 $47.98 $47.54 1,880
2021-09-28 $48.21 $48.24 $47.91 $47.95 $47.51 2,583
2021-09-27 $49.03 $49.03 $48.94 $48.94 $48.50 729
2021-09-24 $48.95 $49.14 $48.58 $49.06 $48.61 151,271
2021-09-23 $48.77 $49.15 $48.73 $49.00 $48.56 4,321
2021-09-22 $48.45 $48.50 $48.44 $48.44 $48.00 1,111
2021-09-21 $47.92 $48.27 $47.92 $48.10 $47.67 972
2021-09-20 $48.07 $48.13 $47.55 $48.08 $47.64 5,392
2021-09-17 $48.93 $49.00 $48.91 $48.94 $48.50 1,895
2021-09-16 $49.38 $49.58 $49.35 $49.48 $48.92 3,259
2021-09-15 $49.29 $49.60 $49.23 $49.55 $48.99 9,512
2021-09-14 $49.44 $49.44 $49.01 $49.07 $48.52 3,479
2021-09-13 $49.48 $49.61 $49.19 $49.37 $48.81 4,495
2021-09-10 $49.80 $49.80 $49.26 $49.26 $48.71 3,023
2021-09-09 $49.98 $49.98 $49.61 $49.61 $49.05 5,600
2021-09-08 $49.69 $49.84 $49.69 $49.81 $49.25 4,831
2021-09-07 $50.10 $50.10 $49.97 $49.97 $49.40 13,235
2021-09-03 $50.20 $50.24 $50.16 $50.16 $49.60 1,892
2021-09-02 $50.32 $50.32 $50.06 $50.18 $49.61 6,794
2021-09-01 $50.15 $50.22 $50.04 $50.04 $49.48 2,430
2021-08-31 $50.19 $50.28 $50.12 $50.12 $49.55 578
2021-08-30 $50.35 $50.37 $50.25 $50.25 $49.68 2,193
2021-08-27 $49.95 $50.10 $49.94 $50.09 $49.52 1,877
2021-08-26 $49.88 $49.88 $49.60 $49.64 $49.08 4,504
2021-08-25 $49.86 $49.94 $49.81 $49.86 $49.30 5,437
2021-08-24 $49.84 $49.84 $49.74 $49.74 $49.18 4,540
2021-08-23 $49.59 $49.78 $49.59 $49.68 $49.12 1,771
2021-08-20 $49.24 $49.34 $49.24 $49.31 $48.76 2,620
2021-08-19 $48.61 $49.08 $48.61 $48.90 $48.35 826
2021-08-18 $49.36 $49.44 $48.92 $48.92 $48.37 3,566
2021-08-17 $49.60 $49.60 $49.19 $49.46 $48.90 6,733
2021-08-16 $49.61 $49.84 $49.39 $49.84 $49.28 7,916
2021-08-13 $49.58 $49.71 $49.58 $49.64 $49.08 9,696
2021-08-12 $49.54 $49.62 $49.40 $49.62 $49.06 4,947
2021-08-11 $49.41 $49.46 $49.41 $49.46 $48.91 3,602
2021-08-10 $49.21 $49.38 $49.21 $49.28 $48.73 6,971
2021-08-09 $49.35 $49.35 $49.16 $49.21 $48.65 4,647
2021-08-06 $49.21 $49.24 $49.20 $49.20 $48.64 1,217
2021-08-05 $49.02 $49.11 $49.02 $49.11 $48.56 1,680
2021-08-04 $49.01 $49.06 $48.94 $48.94 $48.39 1,446
2021-08-03 $48.60 $49.09 $48.60 $49.09 $48.53 1,445
2021-08-02 $48.92 $48.92 $48.65 $48.65 $48.11 2,204
2021-07-30 $48.88 $48.95 $48.73 $48.73 $48.18 4,234
2021-07-29 $49.07 $49.07 $49.02 $49.02 $48.47 4,847
2021-07-28 $48.83 $48.83 $48.77 $48.77 $48.22 2,081
2021-07-27 $48.61 $48.78 $48.53 $48.78 $48.23 86,162
2021-07-26 $48.97 $49.07 $48.92 $49.07 $48.51 4,875
2021-07-23 $48.64 $48.99 $48.60 $48.97 $48.42 746,756
2021-07-22 $48.28 $48.43 $48.24 $48.40 $47.86 5,254
2021-07-21 $48.17 $48.31 $48.17 $48.31 $47.77 4,805
2021-07-20 $47.34 $47.98 $47.34 $47.72 $47.18 7,422
2021-07-19 $47.29 $47.29 $46.90 $47.11 $46.58 3,970
2021-07-16 $48.22 $48.24 $47.85 $47.85 $47.31 9,263
2021-07-15 $48.13 $48.13 $47.95 $48.13 $47.59 32,792
2021-07-14 $48.45 $48.45 $48.24 $48.27 $47.73 1,854
2021-07-13 $48.35 $48.35 $48.15 $48.15 $47.61 1,626
2021-07-12 $48.23 $48.32 $48.23 $48.32 $47.77 5,031
2021-07-09 $47.74 $48.20 $47.74 $48.16 $47.62 1,518
2021-07-08 $47.29 $47.61 $47.29 $47.57 $47.03 1,131
2021-07-07 $47.97 $48.06 $47.92 $48.02 $47.48 3,401
2021-07-06 $47.90 $47.90 $47.51 $47.78 $47.24 1,219
2021-07-02 $47.80 $47.98 $47.80 $47.93 $47.39 8,604
2021-07-01 $47.45 $47.60 $47.45 $47.57 $47.03 2,753
2021-06-30 $47.30 $47.35 $47.26 $47.35 $46.81 5,651
2021-06-29 $47.36 $47.39 $47.29 $47.29 $46.76 1,256
2021-06-28 $47.16 $47.24 $47.01 $47.23 $46.70 11,713
2021-06-25 $47.07 $47.12 $47.05 $47.05 $46.52 27,549
2021-06-24 $46.80 $46.91 $46.80 $46.89 $46.36 3,435
2021-06-23 $46.73 $46.73 $46.57 $46.57 $46.05 1,633
2021-06-22 $46.57 $46.69 $46.42 $46.69 $46.17 2,751
2021-06-21 $46.07 $46.45 $46.07 $46.45 $45.93 6,613
2021-06-18 $46.01 $46.01 $45.80 $45.80 $45.28 3,861
2021-06-17 $46.47 $46.63 $46.47 $46.53 $45.88 19,245
2021-06-16 $46.92 $46.92 $46.54 $46.72 $46.06 1,039
2021-06-15 $47.26 $47.26 $47.01 $47.02 $46.36 2,434
2021-06-14 $47.02 $47.10 $46.93 $47.10 $46.44 2,285
2021-06-11 $46.98 $47.07 $46.97 $47.07 $46.41 3,197
2021-06-10 $46.94 $47.04 $46.94 $47.00 $46.34 26,888
2021-06-09 $46.94 $47.00 $46.86 $46.86 $46.20 1,110
2021-06-08 $46.95 $46.99 $46.78 $46.94 $46.28 3,324
2021-06-07 $46.96 $46.96 $46.81 $46.95 $46.29 2,520
2021-06-04 $46.69 $46.89 $46.69 $46.89 $46.23 3,499
2021-06-03 $46.35 $46.54 $46.25 $46.46 $45.81 3,271
2021-06-02 $48.50 $48.50 $46.50 $46.55 $45.90 9,912
2021-06-01 $46.94 $46.94 $46.48 $46.49 $45.84 9,516
2021-05-28 $46.58 $46.58 $46.48 $46.48 $45.83 3,742
2021-05-27 $46.62 $46.62 $46.46 $46.46 $45.81 1,030
2021-05-26 $46.43 $46.43 $46.42 $46.42 $45.77 12,829
2021-05-25 $46.52 $46.52 $46.33 $46.33 $45.68 847
2021-05-24 $46.52 $46.54 $46.49 $46.49 $45.84 767
2021-05-21 $46.41 $46.41 $46.04 $46.04 $45.39 868
2021-05-20 $45.93 $46.14 $45.93 $46.05 $45.40 12,123
2021-05-19 $45.06 $45.56 $45.06 $45.56 $44.92 3,187
2021-05-18 $46.00 $46.02 $45.69 $45.69 $45.05 407
2021-05-17 $45.91 $46.09 $45.91 $46.04 $45.40 2,126
2021-05-14 $45.82 $46.18 $45.82 $46.18 $45.53 577
2021-05-13 $44.92 $45.55 $44.92 $45.46 $44.83 1,297
2021-05-12 $45.00 $45.02 $44.85 $44.85 $44.22 1,631
2021-05-11 $45.41 $45.73 $45.41 $45.73 $45.08 1,501
2021-05-10 $46.55 $46.55 $46.21 $46.21 $45.56 1,300
2021-05-07 $46.35 $46.60 $46.35 $46.60 $45.95 1,627
2021-05-06 $45.92 $46.13 $45.87 $46.13 $45.49 1,710
2021-05-05 $45.86 $45.89 $45.71 $45.76 $45.11 1,978
2021-05-04 $45.50 $45.65 $45.36 $45.65 $45.01 3,778
2021-05-03 $45.96 $46.02 $45.92 $45.92 $45.27 3,292
2021-04-30 $45.87 $45.87 $45.68 $45.68 $45.04 5,969
2021-04-29 $45.86 $46.05 $45.86 $46.05 $45.40 1,304
2021-04-28 $45.78 $45.78 $45.66 $45.66 $45.02 782
2021-04-27 $45.62 $45.75 $45.62 $45.73 $45.08 710
2021-04-26 $45.67 $45.81 $45.67 $45.70 $45.06 29,656
2021-04-23 $45.62 $45.82 $45.62 $45.69 $45.05 1,476
2021-04-22 $45.58 $45.65 $45.22 $45.22 $44.58 3,761
2021-04-21 $45.48 $45.60 $45.43 $45.60 $44.96 3,681
2021-04-20 $45.30 $45.30 $45.20 $45.27 $44.64 6,794
2021-04-19 $45.51 $45.58 $45.51 $45.55 $44.91 1,610
2021-04-16 $45.67 $45.86 $45.67 $45.84 $45.19 5,084
2021-04-15 $45.58 $45.61 $45.58 $45.61 $44.97 850
2021-04-14 $45.32 $45.32 $45.10 $45.11 $44.48 5,144
2021-04-13 $45.23 $45.25 $45.23 $45.25 $44.61 901
2021-04-12 $45.16 $45.16 $45.04 $45.13 $44.49 3,292
2021-04-09 $44.90 $45.15 $44.90 $45.15 $44.52 9,300
2021-04-08 $44.86 $44.86 $44.76 $44.83 $44.20 2,471
2021-04-07 $44.49 $44.64 $44.49 $44.61 $43.98 2,448
2021-04-06 $44.66 $44.66 $44.55 $44.55 $43.93 2,290
2021-04-05 $44.52 $44.62 $44.52 $44.59 $43.97 8,742
2021-04-01 $43.77 $43.95 $43.77 $43.95 $43.34 1,748
2021-03-31 $43.55 $43.65 $43.50 $43.50 $42.89 2,575
2021-03-30 $43.30 $43.30 $43.17 $43.17 $42.57 1,612
2021-03-29 $43.24 $43.40 $43.18 $43.32 $42.71 3,284
2021-03-26 $42.97 $43.22 $42.88 $43.21 $42.60 4,027
2021-03-25 $42.42 $42.75 $42.29 $42.75 $42.15 1,971
2021-03-24 $42.98 $42.98 $42.52 $42.52 $41.92 1,070
2021-03-23 $42.89 $43.12 $42.49 $42.76 $42.16 102,755
2021-03-22 $42.93 $43.20 $42.90 $43.06 $42.45 27,295
2021-03-19 $42.93 $42.93 $42.78 $42.78 $42.18 1,859
2021-03-18 $42.86 $42.86 $42.86 $42.86 $42.16 275
2021-03-17 $43.47 $43.47 $43.44 $43.44 $42.73 268
2021-03-16 $43.42 $43.53 $43.38 $43.38 $42.67 3,607
2021-03-15 $43.07 $43.37 $42.93 $43.37 $42.65 1,262
2021-03-12 $43.07 $43.15 $42.94 $43.15 $42.44 3,509
2021-03-11 $43.00 $43.26 $43.00 $43.13 $42.42 3,554
2021-03-10 $42.82 $42.89 $42.73 $42.73 $42.03 1,874
2021-03-09 $42.63 $42.71 $42.49 $42.49 $41.79 5,066
2021-03-08 $42.36 $42.36 $41.92 $41.92 $41.23 1,529
2021-03-05 $41.31 $42.19 $41.31 $42.16 $41.47 2,780
2021-03-04 $41.84 $42.04 $40.81 $41.21 $40.53 4,909
2021-03-03 $42.10 $42.23 $41.82 $41.82 $41.13 3,031
2021-03-02 $42.53 $42.67 $42.41 $42.41 $41.71 1,271
2021-03-01 $42.40 $42.74 $42.40 $42.68 $41.98 2,514
2021-02-26 $41.75 $41.75 $41.75 $41.75 $41.06 146
2021-02-25 $42.10 $42.32 $41.87 $41.87 $41.18 1,176
2021-02-24 $42.76 $42.92 $42.76 $42.92 $42.21 1,627
2021-02-23 $42.11 $42.52 $41.99 $42.43 $41.73 40,037
2021-02-22 $42.46 $42.67 $42.45 $42.45 $41.75 3,067
2021-02-19 $43.07 $43.07 $42.75 $42.75 $42.05 2,752
2021-02-18 $42.68 $42.92 $42.68 $42.85 $42.15 1,576
2021-02-17 $42.61 $43.03 $42.61 $43.03 $42.32 5,646
2021-02-16 $43.23 $43.29 $43.04 $43.04 $42.33 16,362
2021-02-12 $42.89 $43.10 $42.82 $43.10 $42.40 6,353
2021-02-11 $43.04 $43.04 $42.71 $42.91 $42.20 3,476
2021-02-10 $42.94 $42.97 $42.63 $42.86 $42.16 5,343
2021-02-09 $42.87 $42.88 $42.82 $42.87 $42.17 2,623
2021-02-08 $42.83 $42.94 $42.76 $42.94 $42.23 2,180
2021-02-05 $42.67 $42.67 $42.66 $42.66 $41.96 1,290
2021-02-04 $42.16 $42.49 $42.16 $42.42 $41.72 16,073
2021-02-03 $41.97 $41.97 $41.81 $41.89 $41.20 5,311
2021-02-02 $41.91 $42.03 $41.91 $41.97 $41.28 1,989
2021-02-01 $41.11 $41.46 $41.11 $41.46 $40.78 4,318
2021-01-29 $41.23 $41.44 $40.82 $40.93 $40.26 2,117
2021-01-28 $41.75 $42.09 $41.73 $41.73 $41.05 2,563
2021-01-27 $41.79 $41.92 $41.37 $41.37 $40.69 2,877
2021-01-26 $42.35 $42.48 $42.35 $42.36 $41.66 3,883
2021-01-25 $42.53 $42.54 $42.31 $42.48 $41.79 6,684
2021-01-22 $42.27 $42.38 $42.16 $42.38 $41.68 4,629
2021-01-21 $42.41 $42.42 $42.38 $42.42 $41.73 29,317
2021-01-20 $42.12 $42.24 $42.09 $42.24 $41.55 2,022
2021-01-19 $41.73 $41.92 $41.73 $41.92 $41.23 5,678
2021-01-15 $41.53 $41.62 $41.49 $41.49 $40.81 5,671
2021-01-14 $41.95 $41.95 $41.79 $41.79 $41.11 4,005
2021-01-13 $41.87 $41.87 $41.76 $41.76 $41.07 1,420
2021-01-12 $41.75 $41.82 $41.66 $41.80 $41.11 9,612
2021-01-11 $41.72 $41.87 $41.67 $41.74 $41.06 33,655
2021-01-08 $41.70 $41.90 $41.59 $41.90 $41.21 3,065
2021-01-07 $41.66 $41.70 $41.64 $41.64 $40.96 3,324
2021-01-06 $40.77 $41.08 $40.69 $41.07 $40.39 1,906
2021-01-05 $40.72 $40.81 $40.45 $40.78 $40.11 7,773
2021-01-04 $40.89 $40.89 $40.22 $40.52 $39.85 7,788
2020-12-31 $40.84 $41.07 $40.84 $41.07 $40.40 5,498
2020-12-30 $40.99 $41.04 $40.87 $40.96 $40.29 13,844
2020-12-29 $40.94 $40.98 $40.85 $40.87 $40.20 2,873
2020-12-28 $40.94 $41.00 $40.94 $40.96 $40.28 5,009
2020-12-24 $40.61 $40.70 $40.61 $40.70 $40.03 2,293
2020-12-23 $40.62 $40.68 $40.60 $40.60 $39.93 2,227
2020-12-22 $40.58 $40.62 $40.45 $40.51 $39.84 15,555
2020-12-21 $40.18 $40.52 $39.98 $40.50 $39.84 5,325
2020-12-18 $40.95 $40.95 $40.41 $40.61 $39.94 4,097
2020-12-17 $40.75 $40.86 $40.75 $40.86 $40.04 3,315
2020-12-16 $40.54 $40.60 $40.45 $40.59 $39.78 28,719
2020-12-15 $40.01 $40.46 $40.01 $40.43 $39.62 1,013
2020-12-14 $40.36 $40.36 $39.93 $39.93 $39.13 1,074
2020-12-11 $39.84 $39.98 $39.68 $39.95 $39.15 4,231
2020-12-10 $40.09 $40.12 $40.03 $40.12 $39.32 1,951
2020-12-09 $40.02 $40.13 $39.99 $40.13 $39.33 1,276
2020-12-08 $40.22 $40.34 $40.18 $40.34 $39.53 1,787
2020-12-07 $40.12 $40.12 $40.07 $40.12 $39.32 6,205
2020-12-04 $40.15 $40.18 $40.13 $40.18 $39.38 1,626
2020-12-03 $39.92 $39.98 $39.81 $39.81 $39.01 3,808
2020-12-02 $39.74 $39.87 $39.70 $39.87 $39.08 9,356
2020-12-01 $39.81 $39.90 $39.74 $39.82 $39.03 27,594
2020-11-30 $39.19 $39.36 $39.18 $39.32 $38.53 23,260
2020-11-27 $39.69 $39.69 $39.52 $39.62 $38.83 1,343
2020-11-25 $39.37 $39.44 $39.35 $39.44 $38.65 8,047
2020-11-24 $39.14 $39.49 $39.14 $39.49 $38.71 6,863
2020-11-23 $38.89 $38.97 $38.65 $38.89 $38.11 29,713
2020-11-20 $38.88 $38.88 $38.66 $38.66 $37.89 4,911
2020-11-19 $38.56 $38.90 $38.47 $38.90 $38.12 13,983
2020-11-18 $39.16 $39.50 $38.72 $38.75 $37.98 76,156
2020-11-17 $39.25 $39.43 $39.12 $39.17 $38.39 67,294
2020-11-16 $39.26 $39.37 $39.19 $39.30 $38.51 5,132
2020-11-13 $38.71 $38.98 $38.71 $38.98 $38.20 365
2020-11-12 $38.71 $38.71 $38.22 $38.33 $37.57 14,610
2020-11-11 $38.70 $38.82 $38.65 $38.82 $38.04 12,643
2020-11-10 $38.43 $38.52 $38.31 $38.45 $37.69 2,873
2020-11-09 $39.22 $39.22 $38.43 $38.43 $37.66 5,487
2020-11-06 $38.07 $38.18 $37.90 $38.07 $37.31 14,097
2020-11-05 $38.16 $38.21 $38.09 $38.09 $37.33 5,698
2020-11-04 $37.22 $37.82 $37.22 $37.44 $36.70 2,470
2020-11-03 $36.66 $36.66 $36.49 $36.58 $35.85 4,228
2020-11-02 $35.96 $36.01 $35.60 $35.84 $35.12 12,767
2020-10-30 $35.81 $35.81 $35.20 $35.37 $34.67 8,722
2020-10-29 $35.63 $36.16 $35.63 $35.91 $35.19 5,738
2020-10-28 $35.88 $35.88 $35.51 $35.51 $34.80 6,589
2020-10-27 $36.77 $36.87 $36.75 $36.75 $36.01 7,841
2020-10-26 $37.02 $37.02 $36.70 $36.87 $36.13 9,543
2020-10-23 $37.36 $37.55 $37.36 $37.55 $36.81 9,210
2020-10-22 $37.40 $37.47 $37.08 $37.47 $36.72 1,668
2020-10-21 $37.48 $37.48 $37.32 $37.32 $36.58 2,676
2020-10-20 $37.50 $37.56 $37.36 $37.41 $36.66 25,283
2020-10-19 $37.91 $37.91 $37.18 $37.18 $36.44 2,473
2020-10-16 $38.06 $38.19 $37.86 $37.86 $37.10 4,051
2020-10-15 $37.67 $37.95 $37.55 $37.95 $37.19 8,500
2020-10-14 $38.45 $38.45 $38.03 $38.08 $37.32 1,329
2020-10-13 $38.52 $38.52 $38.21 $38.30 $37.54 4,119
2020-10-12 $38.62 $38.62 $38.55 $38.55 $37.78 337
2020-10-09 $37.78 $37.89 $37.74 $37.83 $37.07 4,101
2020-10-08 $37.48 $37.54 $37.47 $37.54 $36.79 4,149
2020-10-07 $37.10 $37.27 $37.03 $37.27 $36.53 3,991
2020-10-06 $37.16 $37.34 $36.68 $36.68 $35.95 7,731
2020-10-05 $36.81 $37.13 $36.81 $37.13 $36.39 1,283
2020-10-02 $36.35 $36.66 $36.32 $36.49 $35.76 5,407
2020-10-01 $36.97 $36.98 $36.76 $36.81 $36.07 3,621
2020-09-30 $36.72 $36.84 $36.68 $36.72 $35.99 3,930
2020-09-29 $36.54 $36.54 $36.31 $36.36 $35.63 4,982
2020-09-28 $36.45 $36.58 $36.45 $36.49 $35.76 5,750
2020-09-25 $35.38 $35.97 $35.38 $35.97 $35.25 22,538
2020-09-24 $35.20 $35.64 $35.05 $35.44 $34.73 1,498
2020-09-23 $35.84 $35.84 $35.28 $35.28 $34.58 2,380
2020-09-22 $35.98 $36.17 $35.85 $36.17 $35.44 1,144
2020-09-21 $35.61 $35.85 $35.44 $35.85 $35.13 5,649
2020-09-18 $36.63 $36.66 $36.25 $36.25 $35.52 719
2020-09-17 $36.65 $36.70 $36.60 $36.70 $35.82 4,695
2020-09-16 $37.40 $37.42 $37.05 $37.05 $36.16 5,251
2020-09-15 $37.37 $37.38 $37.14 $37.21 $36.32 6,243
2020-09-14 $37.00 $37.17 $36.99 $37.03 $36.15 3,248
2020-09-11 $36.60 $36.60 $36.48 $36.50 $35.63 1,148
2020-09-10 $37.40 $37.40 $36.55 $36.55 $35.68 2,937
2020-09-09 $36.87 $37.21 $36.80 $37.17 $36.29 6,757
2020-09-08 $36.75 $36.91 $36.43 $36.43 $35.56 2,796
2020-09-04 $37.87 $37.87 $36.91 $37.51 $36.62 18,615
2020-09-03 $38.51 $38.51 $37.47 $37.75 $36.85 4,742
2020-09-02 $38.71 $39.12 $38.70 $39.12 $38.18 3,133
2020-09-01 $38.30 $38.58 $38.30 $38.48 $37.56 2,510
2020-08-31 $38.55 $38.55 $38.30 $38.41 $37.49 4,016
2020-08-28 $38.27 $38.43 $38.26 $38.43 $37.51 1,539
2020-08-27 $38.33 $38.34 $38.23 $38.25 $37.33 3,207
2020-08-26 $37.90 $38.12 $37.90 $38.12 $37.21 2,447
2020-08-25 $37.89 $37.93 $37.77 $37.91 $37.01 39,256
2020-08-24 $37.83 $37.83 $37.67 $37.83 $36.92 48,358
2020-08-21 $37.27 $37.42 $37.24 $37.42 $36.52 1,536
2020-08-20 $37.06 $37.25 $37.06 $37.24 $36.35 1,948
2020-08-19 $37.33 $37.41 $37.19 $37.19 $36.30 5,542
2020-08-18 $37.17 $37.30 $37.08 $37.24 $36.35 6,239
2020-08-17 $37.21 $37.25 $37.13 $37.17 $36.29 16,936
2020-08-14 $37.10 $37.27 $37.08 $37.19 $36.30 2,446
2020-08-13 $37.19 $37.21 $37.18 $37.18 $36.30 556
2020-08-12 $37.33 $37.33 $37.33 $37.33 $36.44 188
2020-08-11 $37.27 $37.27 $36.85 $36.85 $35.97 556
2020-08-10 $36.91 $37.10 $36.91 $37.10 $36.21 2,318
2020-08-07 $36.81 $36.84 $36.68 $36.84 $35.96 4,609
2020-08-06 $36.53 $36.78 $36.53 $36.75 $35.87 2,225
2020-08-05 $36.56 $36.64 $36.56 $36.59 $35.72 6,276
2020-08-04 $36.33 $36.40 $36.32 $36.37 $35.50 2,396
2020-08-03 $36.25 $36.42 $36.16 $36.25 $35.38 30,010
2020-07-31 $35.66 $36.10 $35.53 $36.10 $35.24 4,739
2020-07-30 $35.47 $35.81 $35.47 $35.81 $34.96 3,949
2020-07-29 $35.94 $36.12 $35.93 $36.12 $35.26 15,275
2020-07-28 $35.72 $35.76 $35.58 $35.58 $34.74 13,230
2020-07-27 $35.71 $35.79 $35.68 $35.79 $34.94 968
2020-07-24 $35.54 $35.55 $35.50 $35.51 $34.66 4,358
2020-07-23 $36.12 $36.12 $35.70 $35.86 $35.00 16,551
2020-07-22 $35.97 $36.27 $35.97 $36.26 $35.39 38,679
2020-07-21 $36.15 $36.26 $36.03 $36.03 $35.17 2,800
2020-07-20 $35.70 $36.02 $35.67 $35.94 $35.08 1,555
2020-07-17 $35.73 $35.78 $35.72 $35.76 $34.90 3,900
2020-07-16 $35.75 $35.76 $35.61 $35.70 $34.85 6,300
2020-07-15 $35.81 $35.81 $35.68 $35.77 $34.91 4,600
2020-07-14 $34.84 $35.43 $34.84 $35.37 $34.53 4,737
2020-07-13 $35.58 $35.67 $35.01 $35.01 $34.18 1,374
2020-07-10 $35.22 $35.22 $35.22 $35.22 $34.38 92
2020-07-09 $34.98 $34.98 $34.50 $34.78 $33.95 8,500
2020-07-08 $34.77 $35.05 $34.77 $35.05 $34.22 6,770
2020-07-07 $35.12 $35.17 $34.80 $34.80 $33.97 3,300
2020-07-06 $35.15 $35.27 $35.06 $35.22 $34.38 14,500
2020-07-02 $35.12 $35.12 $34.76 $34.78 $33.95 6,880
2020-07-01 $34.53 $34.67 $31.20 $34.51 $33.69 18,092
2020-06-30 $34.08 $34.48 $34.08 $34.48 $33.66 4,900
2020-06-29 $33.47 $33.91 $33.47 $33.83 $33.02 5,924
2020-06-26 $34.03 $34.03 $33.41 $33.46 $32.66 11,000
2020-06-25 $33.85 $34.15 $33.77 $34.06 $33.25 9,574
2020-06-24 $34.49 $34.49 $33.72 $33.80 $33.00 8,900
2020-06-23 $34.77 $34.86 $34.66 $34.66 $33.83 900
2020-06-22 $34.16 $34.56 $34.16 $34.49 $33.67 2,449
2020-06-19 $34.86 $34.86 $34.46 $34.46 $33.64 1,375
2020-06-18 $34.45 $34.72 $34.45 $34.66 $33.69 7,355
2020-06-17 $34.62 $34.97 $34.62 $34.68 $33.71 22,095
2020-06-16 $35.40 $35.40 $34.68 $34.77 $33.80 20,133
2020-06-15 $33.23 $34.27 $33.23 $34.11 $33.16 77,042
2020-06-12 $34.23 $34.29 $33.31 $33.87 $32.93 22,400
2020-06-11 $34.52 $34.71 $33.45 $33.45 $32.51 8,400
2020-06-10 $35.72 $35.91 $35.45 $35.56 $34.57 13,585
2020-06-09 $35.82 $35.94 $35.70 $35.80 $34.80 143,000
2020-06-08 $35.77 $36.08 $35.77 $36.08 $35.07 2,419
2020-06-05 $35.62 $35.81 $35.61 $35.61 $34.61 6,800
2020-06-04 $34.82 $34.82 $34.67 $34.75 $33.78 1,500
2020-06-03 $34.82 $34.96 $34.78 $34.87 $33.90 15,100
2020-06-02 $34.21 $34.39 $34.21 $34.39 $33.43 2,600
2020-06-01 $34.12 $34.12 $34.12 $34.12 $33.16 279
2020-05-29 $33.65 $34.00 $33.65 $34.00 $33.06 401
2020-05-28 $34.26 $34.26 $33.76 $33.76 $32.82 5,146
2020-05-27 $33.67 $33.98 $33.64 $33.98 $33.03 1,114
2020-05-26 $33.70 $33.70 $33.38 $33.38 $32.45 7,814
2020-05-22 $32.65 $32.78 $32.62 $32.78 $31.86 3,800
2020-05-21 $32.79 $32.90 $32.78 $32.78 $31.87 4,300
2020-05-20 $33.14 $33.16 $33.00 $33.06 $32.14 2,800
2020-05-19 $32.90 $32.97 $32.56 $32.56 $31.66 5,831
2020-05-18 $32.70 $33.04 $32.70 $32.92 $32.00 18,900
2020-05-15 $31.38 $31.77 $31.38 $31.77 $30.88 1,640
2020-05-14 $31.00 $31.66 $31.00 $31.66 $30.78 2,500
2020-05-13 $31.62 $31.75 $31.16 $31.29 $30.42 12,300
2020-05-12 $32.56 $32.56 $31.97 $31.97 $31.08 4,100
2020-05-11 $32.42 $32.75 $32.42 $32.70 $31.79 68,929
2020-05-08 $32.42 $32.67 $32.42 $32.67 $31.76 17,100
2020-05-06 $32.16 $32.16 $31.60 $31.60 $30.72 19,585
2020-05-05 $32.08 $32.22 $31.87 $31.93 $31.04 16,000
2020-05-04 $31.18 $31.55 $31.18 $31.55 $30.67 899
2020-05-01 $31.66 $31.77 $31.39 $31.40 $30.53 6,300
2020-04-30 $32.28 $32.40 $32.15 $32.32 $31.42 50,800
2020-04-29 $32.72 $32.99 $32.64 $32.83 $31.92 24,800
2020-04-28 $32.48 $32.48 $31.95 $31.95 $31.06 62,071
2020-04-27 $31.77 $32.04 $31.76 $32.04 $31.15 39,500
2020-04-24 $31.12 $31.50 $31.11 $31.50 $30.62 7,500
2020-04-23 $31.07 $31.50 $31.01 $31.01 $30.14 17,724
2020-04-22 $30.95 $31.14 $30.72 $31.07 $30.21 84,100
2020-04-21 $30.67 $30.67 $30.35 $30.46 $29.61 27,200
2020-04-20 $31.89 $31.89 $31.37 $31.38 $30.50 18,493
2020-04-17 $31.67 $31.94 $31.48 $31.94 $31.05 35,250
2020-04-16 $30.82 $31.01 $30.64 $31.01 $30.14 70,514
2020-04-15 $30.84 $30.99 $30.63 $30.83 $29.97 11,700
2020-04-14 $31.31 $31.63 $31.31 $31.59 $30.71 1,800
2020-04-13 $31.66 $31.66 $30.47 $30.77 $29.91 5,985
2020-04-09 $31.13 $31.43 $30.90 $31.14 $30.27 5,300
2020-04-08 $29.86 $30.67 $29.75 $30.67 $29.82 13,200
2020-04-07 $30.39 $30.54 $29.65 $29.65 $28.82 75,300
2020-04-03 $27.98 $27.98 $27.21 $27.50 $26.74 31,089
2020-04-02 $27.38 $28.10 $27.25 $28.05 $27.27 12,965
2020-04-01 $27.53 $27.79 $27.17 $27.31 $26.55 9,400
2020-03-31 $28.93 $29.30 $28.51 $28.66 $27.86 20,691
2020-03-30 $28.56 $29.21 $28.48 $29.14 $28.33 51,700
2020-03-27 $28.31 $28.92 $27.99 $28.29 $27.50 15,339
2020-03-26 $27.83 $29.12 $27.83 $29.12 $28.31 129,779
2020-03-25 $27.08 $28.24 $26.97 $27.36 $26.60 11,520
2020-03-24 $25.77 $26.93 $25.77 $26.93 $26.18 26,900
2020-03-23 $25.17 $25.17 $24.15 $24.41 $23.73 27,524
2020-03-20 $26.59 $27.00 $25.29 $25.29 $24.58 13,837
2020-03-19 $25.34 $27.16 $25.34 $26.53 $25.65 33,747
2020-03-18 $26.54 $26.59 $25.44 $26.50 $25.61 3,900
2020-03-17 $27.39 $28.33 $26.71 $28.33 $27.39 41,236
2020-03-16 $28.30 $28.63 $26.81 $26.81 $25.92 13,100
2020-03-13 $28.69 $30.06 $28.56 $30.06 $29.06 47,300
2020-03-12 $28.66 $28.94 $27.93 $27.93 $27.00 42,021
2020-03-11 $31.19 $31.19 $30.39 $30.60 $29.58 6,700
2020-03-10 $31.67 $32.24 $30.79 $32.24 $31.17 26,400
2020-03-09 $31.48 $31.69 $30.72 $30.72 $29.70 22,586
2020-03-06 $32.74 $33.47 $32.74 $33.47 $32.36 9,235
2020-03-05 $34.35 $34.56 $33.71 $33.71 $32.59 99,468
2020-03-04 $34.13 $35.05 $34.13 $35.05 $33.88 1,900
2020-03-03 $34.34 $34.67 $33.55 $33.70 $32.58 28,444
2020-03-02 $33.17 $34.58 $32.99 $34.58 $33.43 6,900
2020-02-28 $32.57 $33.03 $32.27 $32.91 $31.81 3,800
2020-02-27 $34.08 $34.79 $33.48 $33.48 $32.37 26,229
2020-02-26 $36.84 $36.84 $35.10 $35.10 $33.93 1,085
2020-02-25 $36.43 $36.43 $35.24 $35.34 $34.16 23,400
2020-02-24 $36.74 $36.74 $36.44 $36.44 $35.23 6,300
2020-02-21 $37.98 $37.98 $37.66 $37.67 $36.41 4,619
2020-02-20 $38.11 $38.11 $37.81 $38.06 $36.79 15,900
2020-02-19 $38.12 $38.16 $38.12 $38.12 $36.85 2,100
2020-02-18 $38.07 $38.07 $37.88 $37.98 $36.72 3,700
2020-02-14 $38.14 $38.15 $38.05 $38.14 $36.87 15,700
2020-02-13 $38.08 $38.22 $38.08 $38.15 $36.88 700
2020-02-12 $38.17 $38.26 $38.17 $38.26 $36.99 3,200
2020-02-11 $37.98 $38.05 $37.95 $37.95 $36.69 4,700
2020-02-10 $37.74 $37.82 $37.73 $37.82 $36.56 500
2020-02-07 $37.63 $37.64 $37.63 $37.64 $36.39 1,700
2020-02-06 $37.84 $37.90 $37.84 $37.88 $36.62 6,500
2020-02-05 $37.63 $37.76 $37.51 $37.71 $36.45 23,788
2020-02-04 $37.19 $37.29 $37.18 $37.19 $35.95 4,600
2020-02-03 $36.91 $36.91 $36.63 $36.63 $35.42 6,400
2020-01-31 $37.05 $37.05 $36.38 $36.45 $35.24 5,710
2020-01-30 $36.92 $37.20 $36.84 $37.20 $35.97 2,611
2020-01-29 $37.19 $37.27 $37.11 $37.11 $35.87 4,767
2020-01-28 $37.15 $37.18 $37.15 $37.16 $35.92 700
2020-01-27 $36.78 $36.84 $36.76 $36.76 $35.54 1,800
2020-01-24 $37.79 $37.79 $37.36 $37.36 $36.12 5,267
2020-01-23 $37.55 $37.73 $37.53 $37.73 $36.48 2,133
2020-01-22 $37.77 $37.82 $37.67 $37.67 $36.42 3,800
2020-01-21 $37.69 $37.72 $37.62 $37.62 $36.37 14,396
2020-01-17 $37.71 $37.74 $37.67 $37.73 $36.47 10,200
2020-01-16 $37.58 $37.63 $37.57 $37.63 $36.38 1,300
2020-01-15 $37.41 $37.41 $37.32 $37.32 $36.08 5,300
2020-01-14 $37.24 $37.34 $37.23 $37.27 $36.03 30,900
2020-01-13 $37.10 $37.21 $37.10 $37.21 $35.97 1,400
2020-01-10 $37.15 $37.18 $37.02 $37.02 $35.79 2,605
2020-01-09 $37.01 $37.07 $37.00 $37.06 $35.83 1,900
2020-01-08 $36.73 $37.01 $36.72 $36.83 $35.60 1,308
2020-01-07 $36.70 $36.75 $36.68 $36.72 $35.50 3,100
2020-01-06 $36.69 $36.80 $36.69 $36.80 $35.58 1,236
2020-01-03 $36.72 $36.81 $36.72 $36.78 $35.55 900
2020-01-02 $36.84 $37.00 $36.83 $37.00 $35.77 2,238
2019-12-31 $36.63 $36.76 $36.63 $36.76 $35.54 1,097
2019-12-30 $36.63 $36.63 $36.63 $36.63 $35.41 162
2019-12-27 $36.77 $36.85 $36.77 $36.80 $35.58 1,100
2019-12-26 $36.71 $36.79 $36.71 $36.79 $35.57 7,400
2019-12-24 $36.66 $36.69 $36.66 $36.69 $35.47 1,700
2019-12-23 $36.67 $36.70 $36.64 $36.64 $35.42 3,052
2019-12-20 $36.60 $36.68 $36.60 $36.66 $35.44 16,800
2019-12-19 $36.56 $36.60 $36.56 $36.58 $35.21 900
2019-12-18 $36.40 $36.49 $36.40 $36.44 $35.08 11,157
2019-12-17 $36.45 $36.48 $36.41 $36.41 $35.04 1,800
2019-12-16 $36.44 $36.48 $36.40 $36.40 $35.04 4,600
2019-12-13 $36.24 $36.24 $36.12 $36.13 $34.78 8,768
2019-12-12 $36.13 $36.15 $35.99 $36.14 $34.79 4,600
2019-12-11 $35.83 $35.83 $35.72 $35.78 $34.45 4,900
2019-12-10 $35.74 $35.80 $35.71 $35.71 $34.38 1,394
2019-12-09 $35.86 $35.87 $35.74 $35.75 $34.41 5,727
2019-12-06 $35.77 $35.92 $35.77 $35.83 $34.49 27,612
2019-12-05 $35.49 $35.56 $35.45 $35.55 $34.22 2,758
2019-12-04 $35.55 $35.56 $35.50 $35.50 $34.17 2,100
2019-12-03 $35.04 $35.27 $35.04 $35.27 $33.95 1,200
2019-12-02 $35.60 $35.61 $35.57 $35.57 $34.23 2,200
2019-11-29 $35.94 $35.94 $35.85 $35.85 $34.50 600
2019-11-27 $35.87 $36.00 $35.87 $35.98 $34.63 4,300
2019-11-26 $35.81 $35.84 $35.77 $35.84 $34.50 1,464
2019-11-25 $35.77 $35.77 $35.72 $35.77 $34.43 2,200
2019-11-22 $35.54 $35.54 $35.39 $35.49 $34.16 1,912
2019-11-21 $35.43 $35.44 $35.36 $35.41 $34.09 4,100
2019-11-20 $35.51 $35.60 $35.43 $35.47 $34.15 4,158
2019-11-19 $35.63 $35.68 $35.61 $35.61 $34.28 3,373
2019-11-18 $35.55 $35.61 $35.55 $35.61 $34.28 640
2019-11-15 $35.52 $35.61 $35.52 $35.61 $34.28 4,000
2019-11-14 $35.26 $35.32 $35.25 $35.30 $33.98 4,200
2019-11-13 $35.31 $35.37 $35.27 $35.34 $34.01 2,900
2019-11-12 $35.49 $35.49 $35.37 $35.37 $34.04 1,213
2019-11-11 $35.34 $35.37 $35.32 $35.37 $34.05 56,500
2019-11-08 $35.27 $35.43 $35.27 $35.43 $34.11 2,581
2019-11-07 $35.44 $35.44 $35.31 $35.31 $33.99 5,100
2019-11-06 $35.21 $35.22 $35.20 $35.22 $33.90 2,700
2019-11-05 $35.20 $35.29 $35.20 $35.23 $33.91 4,528
2019-11-04 $35.23 $35.23 $35.18 $35.21 $33.89 4,000
2019-11-01 $35.04 $35.04 $34.99 $35.02 $33.71 2,700
2019-10-31 $34.61 $34.66 $34.59 $34.66 $33.36 85,700
2019-10-30 $34.62 $34.78 $34.61 $34.78 $33.47 3,000
2019-10-29 $34.75 $34.87 $34.75 $34.79 $33.49 12,374
2019-10-28 $34.87 $34.87 $34.81 $34.81 $33.51 600
2019-10-25 $34.65 $34.65 $34.60 $34.64 $33.35 40,400
2019-10-24 $34.44 $34.47 $34.36 $34.46 $33.17 3,600
2019-10-23 $34.26 $34.39 $34.21 $34.35 $33.06 8,561
2019-10-22 $34.53 $34.53 $34.37 $34.37 $33.08 700
2019-10-21 $34.98 $34.98 $34.25 $34.34 $33.05 4,697
2019-10-18 $34.14 $34.19 $34.11 $34.11 $32.83 1,900
2019-10-17 $34.20 $34.24 $34.16 $34.23 $32.95 21,400
2019-10-16 $34.20 $34.20 $34.13 $34.13 $32.86 1,900
2019-10-15 $34.02 $34.28 $34.02 $34.23 $32.94 6,100
2019-10-14 $33.95 $33.97 $33.91 $33.91 $32.64 7,500
2019-10-11 $33.92 $34.21 $33.92 $34.00 $32.72 12,750
2019-10-10 $33.54 $33.54 $33.51 $33.54 $32.28 300
2019-10-09 $33.23 $33.34 $33.23 $33.28 $32.03 2,300
2019-10-08 $33.17 $33.34 $32.91 $32.91 $31.68 7,223
2019-10-07 $33.60 $33.71 $33.60 $33.65 $32.39 1,652
2019-10-04 $33.44 $33.45 $33.34 $33.38 $32.13 2,466
2019-10-03 $32.77 $33.20 $32.77 $33.20 $31.95 2,794
2019-10-02 $33.38 $33.38 $32.90 $33.00 $31.77 3,388
2019-10-01 $33.92 $33.92 $33.58 $33.67 $32.41 4,029
2019-09-30 $33.94 $34.06 $33.94 $34.01 $32.74 55,400
2019-09-27 $33.94 $33.96 $33.62 $33.62 $32.37 4,078
2019-09-26 $33.95 $33.98 $33.85 $33.91 $32.64 9,241
2019-09-25 $33.78 $34.06 $33.75 $34.06 $32.79 10,723
2019-09-24 $34.18 $34.18 $33.87 $33.87 $32.60 1,905
2019-09-23 $34.13 $34.28 $34.13 $34.19 $32.91 2,831
2019-09-20 $34.44 $34.44 $34.26 $34.26 $32.98 1,393
2019-09-19 $34.55 $34.55 $34.44 $34.44 $33.01 11,137
2019-09-18 $34.42 $34.49 $34.29 $34.47 $33.04 4,929
2019-09-17 $34.51 $34.51 $34.39 $34.46 $33.03 1,935
2019-09-16 $34.42 $34.46 $34.39 $34.46 $33.03 1,273
2019-09-13 $34.52 $34.54 $34.44 $34.49 $33.06 3,935
2019-09-12 $34.46 $34.59 $34.46 $34.49 $33.06 3,983
2019-09-11 $34.28 $34.39 $34.28 $34.39 $32.96 1,333
2019-09-10 $34.11 $34.11 $34.10 $34.10 $32.68 1,355
2019-09-09 $34.10 $34.10 $34.01 $34.04 $32.62 4,805
2019-09-06 $34.01 $34.01 $33.93 $34.00 $32.59 7,725
2019-09-05 $33.91 $34.01 $33.89 $33.94 $32.53 2,943
2019-09-04 $33.30 $33.45 $33.30 $33.45 $32.06 792
2019-09-03 $32.90 $33.07 $32.88 $33.07 $31.69 4,244
2019-08-30 $33.33 $33.34 $33.23 $33.23 $31.85 7,876
2019-08-29 $33.04 $33.26 $33.04 $33.19 $31.81 5,020
2019-08-28 $32.74 $32.81 $32.73 $32.80 $31.44 3,201
2019-08-27 $32.88 $32.88 $32.85 $32.85 $31.48 529
2019-08-26 $32.63 $32.68 $32.63 $32.67 $31.31 2,290
2019-08-23 $33.08 $33.29 $32.30 $32.30 $30.96 3,615
2019-08-22 $33.21 $33.32 $33.21 $33.32 $31.93 4,308
2019-08-21 $33.41 $33.41 $33.22 $33.23 $31.85 7,780
2019-08-20 $33.05 $33.22 $33.04 $33.05 $31.68 22,142
2019-08-19 $33.24 $33.28 $33.18 $33.18 $31.80 7,936
2019-08-16 $32.61 $32.85 $32.61 $32.82 $31.45 2,853
2019-08-15 $32.37 $32.37 $32.22 $32.34 $30.99 5,412
2019-08-14 $32.97 $32.97 $32.36 $32.36 $31.01 2,842
2019-08-13 $33.60 $33.60 $33.37 $33.39 $32.00 10,434
2019-08-12 $33.15 $33.20 $32.83 $32.83 $31.46 36,402
2019-08-09 $33.24 $33.50 $33.16 $33.42 $32.03 76,385
2019-08-08 $33.21 $33.52 $33.21 $33.50 $32.10 1,888
2019-08-07 $32.77 $32.80 $32.55 $32.80 $31.44 2,201
2019-08-06 $32.86 $32.96 $32.66 $32.96 $31.59 13,186
2019-08-05 $33.19 $33.19 $32.57 $32.57 $31.22 5,524
2019-08-02 $33.49 $33.66 $33.47 $33.62 $32.22 7,503
2019-08-01 $34.52 $34.61 $34.12 $34.12 $32.70 380
2019-07-31 $34.59 $34.60 $34.30 $34.42 $32.99 3,621
2019-07-30 $34.46 $34.57 $34.46 $34.54 $33.11 6,816
2019-07-29 $34.54 $34.61 $34.53 $34.60 $33.16 11,020
2019-07-26 $34.56 $34.62 $34.56 $34.60 $33.16 2,996
2019-07-25 $34.53 $34.53 $34.38 $34.38 $32.95 3,101
2019-07-24 $34.52 $34.65 $34.46 $34.65 $33.21 17,686
2019-07-23 $34.25 $34.42 $34.24 $34.40 $32.97 4,442
2019-07-22 $34.28 $34.28 $34.13 $34.18 $32.76 4,116
2019-07-19 $34.38 $34.42 $34.25 $34.25 $32.83 3,857
2019-07-18 $34.13 $34.33 $34.07 $34.25 $32.83 34,179
2019-07-17 $34.29 $34.29 $34.19 $34.19 $32.76 1,801
2019-07-16 $34.54 $34.58 $34.40 $34.48 $33.05 2,044
2019-07-15 $34.53 $34.56 $34.51 $34.54 $33.10 4,205
2019-07-12 $34.45 $34.54 $34.44 $34.44 $33.01 24,861
2019-07-11 $34.25 $34.27 $34.14 $34.27 $32.84 8,687
2019-07-10 $34.25 $34.25 $34.15 $34.15 $32.73 4,241
2019-07-09 $33.92 $34.06 $33.92 $34.06 $32.64 30,352
2019-07-08 $34.07 $34.14 $34.01 $34.03 $32.61 37,478
2019-07-05 $34.16 $34.27 $34.13 $34.22 $32.80 33,641
2019-07-03 $34.16 $34.26 $34.16 $34.25 $32.82 4,661
2019-07-02 $33.97 $34.00 $33.92 $34.00 $32.59 6,562
2019-07-01 $34.15 $34.15 $33.86 $33.87 $32.46 6,837
2019-06-28 $33.69 $33.69 $33.58 $33.69 $32.29 23,443
2019-06-27 $33.47 $33.50 $33.47 $33.50 $32.11 376
2019-06-26 $33.46 $33.54 $33.39 $33.39 $32.00 5,567
2019-06-25 $33.62 $33.62 $33.33 $33.33 $31.94 8,072
2019-06-24 $33.74 $33.74 $33.73 $33.73 $32.32 2,191
2019-06-21 $33.72 $33.76 $33.72 $33.76 $32.36 1,316
2019-06-20 $34.00 $34.06 $33.86 $34.01 $32.32 6,961
2019-06-19 $33.62 $33.66 $33.62 $33.66 $31.99 1,465
2019-06-18 $33.71 $33.71 $33.63 $33.63 $31.96 6,337
2019-06-17 $33.24 $33.29 $33.18 $33.18 $31.54 2,763
2019-06-14 $33.18 $33.22 $33.12 $33.22 $31.57 11,349
2019-06-13 $33.31 $33.32 $33.26 $33.32 $31.67 3,732
2019-06-12 $33.13 $33.21 $33.13 $33.17 $31.52 5,376
2019-06-11 $33.46 $33.46 $33.21 $33.23 $31.58 4,547
2019-06-10 $33.24 $33.26 $33.06 $33.06 $31.42 184,277
2019-06-07 $32.84 $33.14 $32.84 $32.95 $31.32 12,790
2019-06-06 $32.65 $32.73 $32.56 $32.70 $31.08 72,209
2019-06-05 $32.44 $32.57 $32.28 $32.53 $30.92 23,561
2019-06-04 $32.20 $32.32 $32.20 $32.32 $30.72 5,401
2019-06-03 $31.63 $31.75 $31.58 $31.60 $30.03 3,496
2019-05-31 $31.68 $31.86 $31.63 $31.63 $30.06 2,302
2019-05-30 $32.08 $32.27 $32.05 $32.05 $30.46 4,487
2019-05-29 $32.17 $32.17 $31.91 $32.09 $30.50 7,742
2019-05-28 $32.71 $32.71 $32.30 $32.30 $30.70 22,600
2019-05-24 $32.76 $32.76 $32.70 $32.70 $31.07 852
2019-05-23 $32.68 $32.68 $32.43 $32.54 $30.93 7,454
2019-05-22 $33.09 $33.14 $32.92 $32.92 $31.29 250,748
2019-05-21 $33.02 $33.29 $33.02 $33.27 $31.62 4,120
2019-05-20 $32.80 $33.04 $32.80 $32.82 $31.19 374,903
2019-05-17 $33.11 $33.33 $32.93 $32.93 $31.30 3,395
2019-05-16 $33.36 $33.46 $33.23 $33.23 $31.58 8,937
2019-05-15 $32.90 $33.07 $32.90 $32.94 $31.31 6,734
2019-05-14 $32.71 $33.01 $32.65 $32.65 $31.03 17,448
2019-05-13 $32.73 $32.73 $32.51 $32.53 $30.92 9,066
2019-05-10 $33.14 $33.42 $33.11 $33.42 $31.76 7,726
2019-05-09 $33.06 $33.38 $33.05 $33.31 $31.66 8,073
2019-05-08 $33.59 $33.59 $33.45 $33.45 $31.79 6,526
2019-05-07 $33.73 $33.73 $33.32 $33.52 $31.86 1,461
2019-05-06 $33.87 $34.18 $33.87 $34.15 $32.46 9,180
2019-05-03 $34.25 $34.37 $34.23 $34.30 $32.60 5,873
2019-05-02 $34.25 $34.25 $34.05 $34.05 $32.36 2,700
2019-05-01 $34.47 $34.47 $34.10 $34.10 $32.41 7,379
2019-04-30 $34.31 $34.38 $34.18 $34.36 $32.66 2,607
2019-04-29 $34.39 $34.41 $34.28 $34.28 $32.58 3,089
2019-04-26 $34.19 $34.28 $34.19 $34.28 $32.58 4,863
2019-04-25 $34.32 $34.32 $34.31 $34.32 $32.62 1,083
2019-04-24 $34.41 $34.52 $34.33 $34.37 $32.67 4,877
2019-04-23 $34.31 $34.47 $34.27 $34.47 $32.76 3,933
2019-04-22 $34.27 $34.27 $34.18 $34.18 $32.49 1,842
2019-04-18 $34.22 $34.32 $34.17 $34.32 $32.62 6,484
2019-04-17 $34.39 $34.39 $34.29 $34.32 $32.62 3,254
2019-04-16 $34.36 $34.37 $34.28 $34.35 $32.65 12,966
2019-04-15 $34.27 $34.29 $34.17 $34.17 $32.48 7,374
2019-04-12 $34.29 $34.34 $34.26 $34.26 $32.56 10,708
2019-04-11 $34.25 $34.25 $34.17 $34.20 $32.51 1,913
2019-04-10 $34.15 $34.20 $34.15 $34.20 $32.51 1,439
2019-04-09 $34.10 $34.15 $34.00 $34.05 $32.36 3,141
2019-04-08 $34.25 $34.31 $34.19 $34.31 $32.61 7,630
2019-04-05 $34.30 $34.32 $34.25 $34.32 $32.62 5,618
2019-04-04 $34.13 $34.16 $34.05 $34.16 $32.47 3,480
2019-04-03 $34.10 $34.15 $33.96 $33.96 $32.28 36,353
2019-04-02 $33.93 $33.96 $33.93 $33.95 $32.27 1,171
2019-04-01 $33.83 $34.03 $33.83 $34.00 $32.32 8,291
2019-03-29 $33.51 $33.54 $33.51 $33.54 $31.88 1,234
2019-03-28 $33.27 $33.36 $33.25 $33.36 $31.70 4,008
2019-03-27 $33.41 $33.41 $33.18 $33.31 $31.66 2,726
2019-03-26 $33.50 $33.52 $33.31 $33.31 $31.66 8,817
2019-03-25 $33.23 $33.23 $33.15 $33.22 $31.57 2,296
2019-03-22 $33.48 $33.48 $33.19 $33.19 $31.55 6,904
2019-03-21 $33.73 $33.89 $33.73 $33.89 $32.21 2,378
2019-03-20 $33.96 $33.96 $33.58 $33.67 $32.00 7,517
2019-03-19 $34.00 $34.11 $34.00 $34.11 $32.42 4,650
2019-03-18 $33.94 $33.96 $33.79 $33.96 $32.28 16,407
2019-03-15 $33.74 $33.85 $33.74 $33.82 $32.14 4,881
2019-03-14 $33.71 $33.74 $33.65 $33.68 $31.90 2,666
2019-03-13 $33.71 $33.80 $33.64 $33.71 $31.93 11,879
2019-03-12 $33.49 $33.57 $33.46 $33.51 $31.74 7,441
2019-03-11 $33.33 $33.41 $33.28 $33.37 $31.61 4,110
2019-03-08 $32.84 $33.04 $32.81 $33.04 $31.30 4,751
2019-03-07 $33.14 $33.21 $33.06 $33.13 $31.38 9,151
2019-03-06 $33.44 $33.54 $33.38 $33.39 $31.63 29,671
2019-03-05 $33.61 $33.64 $33.54 $33.62 $31.85 4,843
2019-03-04 $33.88 $33.88 $33.44 $33.58 $31.81 3,358
2019-03-01 $33.88 $33.88 $33.74 $33.83 $32.05 13,215
2019-02-28 $33.70 $33.80 $33.69 $33.71 $31.93 34,448
2019-02-27 $33.85 $33.87 $33.75 $33.84 $32.06 4,240
2019-02-26 $33.90 $33.98 $33.84 $33.89 $32.10 22,881
2019-02-25 $34.16 $34.16 $33.90 $33.90 $32.11 8,419
2019-02-22 $33.85 $33.92 $33.79 $33.91 $32.12 14,820
2019-02-21 $33.67 $33.73 $33.59 $33.59 $31.82 7,728
2019-02-20 $33.69 $33.85 $33.69 $33.82 $32.04 15,575
2019-02-19 $33.65 $33.75 $33.65 $33.75 $31.97 5,662
2019-02-15 $33.53 $33.66 $33.49 $33.66 $31.89 9,199
2019-02-14 $33.23 $33.40 $33.23 $33.31 $31.55 4,828
2019-02-13 $33.31 $33.49 $33.23 $33.49 $31.72 7,448
2019-02-12 $33.08 $33.17 $33.07 $33.15 $31.40 2,172
2019-02-11 $32.75 $32.76 $32.71 $32.75 $31.02 4,356
2019-02-08 $32.57 $32.69 $32.46 $32.63 $30.91 1,479
2019-02-07 $32.80 $32.80 $32.68 $32.73 $31.00 10,946
2019-02-06 $33.07 $33.17 $33.07 $33.14 $31.39 27,271
2019-02-05 $33.15 $33.15 $33.04 $33.08 $31.34 1,561
2019-02-04 $32.66 $32.98 $32.66 $32.98 $31.24 5,124
2019-02-01 $32.83 $32.88 $32.66 $32.69 $30.97 8,772
2019-01-31 $32.40 $32.78 $32.40 $32.68 $30.96 7,407
2019-01-30 $32.33 $32.58 $32.20 $32.57 $30.85 9,236
2019-01-29 $32.00 $32.06 $31.98 $31.99 $30.30 3,797
2019-01-28 $31.97 $32.02 $31.84 $32.02 $30.33 7,129
2019-01-25 $32.11 $32.25 $32.11 $32.25 $30.55 508
2019-01-24 $31.89 $31.93 $31.82 $31.92 $30.24 300,383
2019-01-23 $31.71 $31.80 $31.71 $31.80 $30.12 2,648
2019-01-22 $32.07 $32.07 $31.68 $31.68 $30.01 11,215
2019-01-18 $31.92 $32.33 $31.92 $32.19 $30.49 23,770
2019-01-17 $31.55 $31.85 $31.55 $31.85 $30.17 2,759
2019-01-16 $31.65 $31.67 $31.53 $31.67 $30.00 1,397
2019-01-15 $31.17 $31.48 $31.17 $31.34 $29.69 5,731
2019-01-14 $31.21 $31.33 $31.19 $31.24 $29.59 2,415
2019-01-11 $31.29 $31.50 $31.27 $31.41 $29.75 53,771
2019-01-10 $31.07 $31.34 $31.07 $31.32 $29.67 4,148
2019-01-09 $31.23 $31.40 $31.14 $31.39 $29.74 2,216
2019-01-08 $31.01 $31.06 $30.85 $31.02 $29.38 993
2019-01-07 $30.80 $30.80 $30.80 $30.80 $29.18 1,690
2019-01-04 $30.19 $30.57 $30.19 $30.55 $28.94 1,802
2019-01-03 $30.22 $30.22 $29.61 $29.67 $28.11 10,006
2019-01-02 $30.00 $30.32 $30.00 $30.21 $28.62 28,234
2018-12-31 $30.31 $30.31 $29.99 $30.13 $28.54 14,474
2018-12-28 $30.16 $30.41 $29.92 $29.96 $28.38 71,663
2018-12-27 $29.43 $29.90 $29.03 $29.85 $28.28 51,578
2018-12-26 $28.47 $29.36 $28.33 $29.36 $27.81 71,116
2018-12-24 $28.77 $28.96 $28.38 $28.41 $26.91 34,334
2018-12-21 $29.48 $29.94 $29.18 $29.20 $27.66 7,978
2018-12-20 $30.26 $30.35 $29.84 $29.87 $28.13 7,106
2018-12-19 $30.93 $31.23 $30.93 $31.05 $29.24 10,310
2018-12-18 $31.14 $31.14 $30.82 $30.82 $29.03 1,199
2018-12-17 $31.50 $31.57 $30.95 $30.99 $29.18 14,064
2018-12-14 $31.89 $31.89 $31.50 $31.55 $29.71 11,171
2018-12-13 $32.32 $32.32 $32.02 $32.03 $30.16 11,608
2018-12-12 $32.44 $32.62 $32.35 $32.37 $30.48 3,900
2018-12-11 $32.41 $32.48 $31.98 $32.23 $30.35 6,546
2018-12-10 $31.67 $32.05 $31.67 $32.01 $30.14 9,959
2018-12-07 $32.99 $32.99 $32.12 $32.12 $30.25 6,351
2018-12-06 $32.38 $32.84 $32.05 $32.84 $30.93 14,375
2018-12-04 $33.22 $33.22 $33.09 $33.09 $31.16 6,763
2018-12-03 $34.03 $34.06 $33.89 $34.00 $32.02 15,174
2018-11-30 $33.45 $33.64 $33.40 $33.64 $31.68 3,931
2018-11-29 $33.38 $33.61 $33.27 $33.61 $31.65 15,776
2018-11-28 $32.84 $33.47 $32.81 $33.47 $31.52 21,645
2018-11-27 $32.55 $32.82 $32.50 $32.82 $30.91 6,093
2018-11-26 $32.63 $32.71 $32.45 $32.59 $30.69 2,595
2018-11-23 $32.20 $32.32 $32.20 $32.31 $30.43 7,026
2018-11-21 $32.59 $32.62 $32.46 $32.50 $30.61 17,109
2018-11-20 $32.58 $32.58 $32.21 $32.26 $30.38 21,675
2018-11-19 $33.33 $33.33 $32.89 $33.07 $31.14 12,056
2018-11-16 $33.35 $33.55 $33.34 $33.55 $31.59 14,186
2018-11-15 $32.97 $33.51 $32.94 $33.39 $31.44 13,170
2018-11-14 $33.47 $33.47 $33.15 $33.29 $31.35 2,004
2018-11-13 $33.70 $33.81 $33.54 $33.58 $31.62 3,206
2018-11-12 $34.16 $34.16 $33.74 $33.74 $31.77 9,254
2018-11-09 $34.67 $34.67 $34.19 $34.35 $32.35 62,145
2018-11-08 $34.76 $34.83 $34.59 $34.59 $32.57 666
2018-11-07 $34.31 $34.46 $34.31 $34.46 $32.45 1,322
2018-11-06 $34.07 $34.09 $33.98 $33.98 $32.00 5,231
2018-11-05 $33.70 $33.95 $33.70 $33.80 $31.83 4,334
2018-11-02 $34.00 $34.00 $33.50 $33.92 $31.94 8,884
2018-11-01 $34.59 $34.59 $33.48 $33.78 $31.81 4,734
2018-10-31 $33.52 $33.70 $33.52 $33.70 $31.74 2,715
2018-10-30 $32.96 $33.16 $32.77 $33.16 $31.23 15,213
2018-10-29 $33.08 $33.68 $32.22 $33.12 $31.19 38,968
2018-10-26 $32.53 $32.98 $32.53 $32.76 $30.85 84,201
2018-10-25 $33.04 $33.39 $32.94 $33.17 $31.24 2,340
2018-10-24 $33.53 $33.53 $32.95 $32.95 $31.03 4,209
2018-10-23 $33.21 $33.58 $33.21 $33.55 $31.59 12,150
2018-10-22 $33.76 $33.93 $33.76 $33.93 $31.95 3,011
2018-10-19 $34.20 $34.20 $33.96 $33.97 $31.99 10,109
2018-10-18 $34.37 $34.37 $33.96 $34.01 $32.03 3,975
2018-10-17 $34.43 $34.57 $34.24 $34.49 $32.48 10,823
2018-10-16 $34.31 $34.50 $34.31 $34.48 $32.47 6,190
2018-10-15 $33.92 $34.15 $33.92 $34.06 $32.08 35,703
2018-10-12 $34.17 $34.19 $33.79 $34.19 $32.20 4,488
2018-10-11 $34.29 $34.43 $33.96 $34.04 $32.06 15,724
2018-10-10 $35.18 $35.18 $34.72 $34.72 $32.70 4,600
2018-10-09 $35.48 $35.48 $35.48 $35.48 $33.41 728
2018-10-08 $35.32 $35.55 $35.32 $35.55 $33.48 1,146
2018-10-05 $35.40 $35.49 $35.40 $35.49 $33.42 2,181
2018-10-04 $35.98 $35.98 $35.98 $35.98 $33.88 187
2018-10-03 $36.06 $36.06 $35.98 $35.98 $33.88 1,192
2018-10-02 $35.86 $35.96 $35.80 $35.91 $33.82 43,896
2018-10-01 $35.97 $36.00 $35.85 $35.85 $33.76 14,336
2018-09-28 $35.65 $35.78 $35.64 $35.78 $33.69 1,260
2018-09-27 $35.82 $35.86 $35.78 $35.78 $33.69 5,177
2018-09-26 $35.92 $35.92 $35.68 $35.68 $33.60 8,156
2018-09-25 $35.82 $35.85 $35.78 $35.82 $33.73 139,920
2018-09-24 $35.91 $35.91 $35.80 $35.86 $33.77 3,609
2018-09-21 $36.38 $36.38 $36.18 $36.18 $33.93 3,563
2018-09-20 $36.06 $36.15 $36.06 $36.15 $33.89 7,493
2018-09-19 $35.95 $35.95 $35.79 $35.79 $33.56 3,021
2018-09-18 $35.79 $35.91 $35.78 $35.87 $33.64 7,147
2018-09-17 $35.68 $35.68 $35.64 $35.64 $33.42 1,189
2018-09-14 $35.76 $35.77 $35.69 $35.76 $33.53 1,681
2018-09-13 $35.70 $35.70 $35.70 $35.70 $33.48 563
2018-09-12 $35.57 $35.59 $35.53 $35.59 $33.38 2,056
2018-09-11 $35.37 $35.59 $35.37 $35.53 $33.32 2,580
2018-09-10 $35.50 $35.52 $35.49 $35.49 $33.28 10,694
2018-09-07 $35.59 $35.60 $35.40 $35.51 $33.30 6,831
2018-09-06 $35.56 $35.65 $35.52 $35.60 $33.39 1,907
2018-09-05 $35.67 $35.82 $35.65 $35.80 $33.57 6,699
2018-09-04 $35.74 $35.84 $35.71 $35.79 $33.56 6,572
2018-08-31 $35.77 $35.86 $35.77 $35.85 $33.62 2,628
2018-08-30 $36.00 $36.03 $35.77 $35.77 $33.54 1,604
2018-08-29 $35.98 $36.07 $35.92 $36.03 $33.79 11,802
2018-08-28 $35.88 $35.94 $35.88 $35.90 $33.66 3,699
2018-08-27 $35.88 $35.91 $35.85 $35.87 $33.64 15,547
2018-08-24 $35.59 $35.66 $35.59 $35.66 $33.44 1,980
2018-08-23 $35.46 $35.49 $35.43 $35.49 $33.28 3,065
2018-08-22 $35.59 $35.59 $35.58 $35.58 $33.36 1,496
2018-08-21 $35.65 $35.65 $35.58 $35.58 $33.36 1,235
2018-08-20 $35.44 $35.50 $35.44 $35.50 $33.29 2,634
2018-08-17 $35.34 $35.39 $35.34 $35.39 $33.19 5,873
2018-08-16 $35.23 $35.23 $35.23 $35.23 $33.04 2,346
2018-08-15 $35.25 $35.25 $34.60 $34.60 $32.45 7,063
2018-08-14 $34.95 $35.11 $34.90 $35.11 $32.92 5,790
2018-08-13 $34.99 $34.99 $34.86 $34.87 $32.70 8,493
2018-08-10 $35.06 $35.07 $34.92 $35.01 $32.83 7,325
2018-08-09 $35.37 $35.37 $35.30 $35.34 $33.14 5,665
2018-08-08 $35.24 $35.38 $35.24 $35.32 $33.12 10,042
2018-08-07 $35.34 $35.39 $35.34 $35.39 $33.19 3,951
2018-08-06 $35.22 $35.22 $35.18 $35.18 $32.99 1,185
2018-08-03 $35.05 $35.08 $35.05 $35.08 $32.90 4,819
2018-08-02 $34.75 $34.93 $34.73 $34.93 $32.75 7,296
2018-08-01 $34.97 $35.02 $34.83 $34.83 $32.66 3,419
2018-07-31 $34.98 $35.01 $34.88 $34.96 $32.78 5,924
2018-07-30 $34.87 $34.87 $34.71 $34.73 $32.57 5,409
2018-07-27 $35.08 $35.08 $34.78 $34.78 $32.61 1,036
2018-07-26 $35.20 $35.21 $35.16 $35.16 $32.97 3,321
2018-07-25 $35.22 $35.22 $34.74 $34.87 $32.70 25,379
2018-07-24 $34.99 $34.99 $34.74 $34.76 $32.60 24,296
2018-07-23 $34.70 $35.05 $34.70 $34.79 $32.62 6,871
2018-07-20 $34.73 $34.81 $34.69 $34.71 $32.55 17,048
2018-07-19 $34.90 $34.90 $34.81 $34.81 $32.64 5,597
2018-07-18 $34.96 $34.96 $34.94 $34.94 $32.77 1,144
2018-07-17 $34.73 $34.87 $34.73 $34.82 $32.65 4,449
2018-07-16 $34.64 $34.64 $34.58 $34.64 $32.48 1,913
2018-07-13 $34.78 $34.78 $34.68 $34.70 $32.54 4,096
2018-07-12 $34.56 $34.63 $34.56 $34.60 $32.45 3,540
2018-07-11 $34.45 $34.50 $34.36 $34.36 $32.22 8,427
2018-07-10 $34.69 $34.70 $34.58 $34.62 $32.46 2,787
2018-07-09 $34.75 $34.75 $34.38 $34.49 $32.35 3,001
2018-07-06 $34.00 $34.24 $34.00 $34.19 $32.06 7,406
2018-07-05 $33.79 $33.88 $33.79 $33.86 $31.75 1,650
2018-07-03 $33.97 $33.97 $33.91 $33.94 $31.83 16,251
2018-07-02 $33.70 $33.75 $33.55 $33.70 $31.60 7,375
2018-06-29 $33.94 $33.98 $33.94 $33.98 $31.86 636
2018-06-28 $33.63 $33.85 $33.63 $33.78 $31.68 6,260
2018-06-27 $34.18 $34.18 $33.68 $33.75 $31.65 2,632
2018-06-26 $33.92 $34.03 $33.92 $33.98 $31.86 1,438
2018-06-25 $33.96 $33.96 $33.69 $33.76 $31.66 37,988
2018-06-22 $34.49 $34.49 $34.43 $34.43 $32.29 5,321
2018-06-21 $34.49 $34.49 $34.33 $34.33 $32.19 9,636
2018-06-20 $34.51 $34.61 $34.51 $34.60 $32.45 4,282
2018-06-19 $34.44 $34.48 $34.24 $34.46 $32.31 8,931
2018-06-18 $34.57 $34.71 $34.57 $34.67 $32.51 2,532
2018-06-15 $34.79 $34.90 $34.74 $34.87 $32.58 40,833
2018-06-14 $35.07 $35.07 $34.96 $34.99 $32.69 2,843
2018-06-13 $35.10 $35.14 $35.03 $35.03 $32.73 2,990
2018-06-12 $35.06 $35.06 $35.01 $35.06 $32.76 1,117
2018-06-11 $35.15 $35.17 $35.08 $35.12 $32.81 19,469
2018-06-08 $34.98 $35.02 $34.97 $35.01 $32.71 5,233
2018-06-07 $34.97 $34.97 $34.92 $34.94 $32.64 863
2018-06-06 $34.78 $34.93 $34.77 $34.93 $32.63 17,503
2018-06-05 $34.72 $34.72 $34.62 $34.70 $32.42 5,194
2018-06-04 $34.56 $34.62 $34.52 $34.62 $32.35 3,050
2018-06-01 $34.40 $34.43 $34.38 $34.42 $32.16 1,283
2018-05-31 $34.26 $34.26 $34.05 $34.05 $31.81 16,908
2018-05-30 $34.34 $34.47 $34.34 $34.47 $32.20 2,745
2018-05-29 $34.26 $34.26 $33.79 $33.79 $31.57 2,810
2018-05-25 $34.23 $34.42 $34.23 $34.34 $32.08 8,656
2018-05-24 $34.37 $34.55 $34.37 $34.49 $32.22 8,274
2018-05-23 $34.33 $34.53 $34.28 $34.53 $32.26 29,545
2018-05-22 $34.59 $34.68 $34.59 $34.66 $32.38 5,708
2018-05-21 $34.45 $34.60 $34.45 $34.52 $32.26 10,286
2018-05-18 $34.22 $34.33 $34.22 $34.31 $32.06 2,425
2018-05-17 $34.35 $34.54 $34.35 $34.44 $32.18 2,005
2018-05-16 $34.32 $34.41 $34.29 $34.41 $32.15 1,141
2018-05-15 $34.33 $34.34 $34.16 $34.20 $31.95 16,617
2018-05-14 $34.55 $34.55 $34.44 $34.51 $32.24 2,352
2018-05-11 $34.39 $34.42 $34.36 $34.40 $32.14 6,151
2018-05-10 $34.00 $34.33 $34.00 $34.26 $32.01 8,934
2018-05-09 $33.93 $33.96 $33.92 $33.92 $31.69 2,428
2018-05-08 $33.56 $33.56 $33.51 $33.51 $31.31 1,097
2018-05-07 $33.76 $33.76 $33.58 $33.65 $31.44 5,007
2018-05-04 $33.49 $33.59 $33.49 $33.59 $31.38 9,454
2018-05-03 $33.17 $33.17 $33.16 $33.16 $30.98 1,917
2018-05-02 $33.84 $33.84 $33.32 $33.33 $31.14 5,258
2018-05-01 $33.25 $33.48 $33.25 $33.46 $31.26 18,284
2018-04-30 $33.87 $33.87 $33.73 $33.73 $31.51 655
2018-04-27 $33.79 $33.81 $33.78 $33.81 $31.59 3,359
2018-04-26 $33.74 $33.89 $33.71 $33.86 $31.64 3,011
2018-04-25 $33.19 $33.55 $33.19 $33.48 $31.28 63,993
2018-04-24 $34.16 $34.16 $33.27 $33.41 $31.21 12,994
2018-04-23 $33.80 $33.80 $33.71 $33.71 $31.49 4,729
2018-04-20 $34.00 $34.03 $33.72 $33.76 $31.54 15,139
2018-04-19 $34.16 $34.17 $34.03 $34.03 $31.79 2,296
2018-04-18 $34.20 $34.32 $34.20 $34.25 $32.00 3,963
2018-04-17 $33.89 $34.10 $33.89 $34.07 $31.83 20,872
2018-04-16 $33.57 $33.89 $33.57 $33.73 $31.51 5,339
2018-04-13 $33.92 $33.92 $33.33 $33.33 $31.14 8,870
2018-04-12 $33.55 $33.67 $33.53 $33.61 $31.40 16,831
2018-04-11 $33.04 $33.41 $33.04 $33.39 $31.20 4,401
2018-04-10 $33.27 $33.53 $33.27 $33.49 $31.29 4,440
2018-04-09 $33.15 $33.82 $33.03 $33.03 $30.86 4,606
2018-04-06 $33.16 $33.16 $32.67 $32.69 $30.54 1,570
2018-04-05 $33.81 $33.81 $33.42 $33.51 $31.31 9,560
2018-04-04 $32.45 $33.30 $32.45 $33.27 $31.08 7,683
2018-04-03 $32.54 $32.94 $32.54 $32.93 $30.77 9,739
2018-04-02 $32.52 $32.54 $32.20 $32.24 $30.12 4,531
2018-03-29 $33.07 $33.34 $33.07 $33.34 $31.15 2,109
2018-03-28 $32.96 $32.97 $32.73 $32.73 $30.58 11,141
2018-03-27 $33.52 $33.55 $32.89 $32.89 $30.73 3,486
2018-03-26 $32.80 $33.43 $32.80 $33.38 $31.19 21,028
2018-03-23 $33.43 $33.43 $32.52 $32.52 $30.38 16,497
2018-03-22 $33.98 $33.98 $33.53 $33.61 $31.40 10,207
2018-03-21 $34.24 $34.35 $34.21 $34.22 $31.97 6,175
2018-03-20 $34.19 $34.19 $34.15 $34.19 $31.94 6,570
2018-03-19 $34.20 $34.20 $33.80 $33.88 $31.65 10,095
2018-03-16 $34.86 $34.86 $34.51 $34.56 $32.20 1,094
2018-03-15 $34.36 $34.46 $34.31 $34.34 $31.99 2,732
2018-03-14 $35.05 $35.05 $34.32 $34.32 $31.97 67,278
2018-03-13 $34.75 $34.93 $34.57 $34.67 $32.30 3,561
2018-03-12 $34.75 $34.81 $34.73 $34.75 $32.37 13,165
2018-03-09 $34.50 $34.78 $34.50 $34.78 $32.40 6,220
2018-03-08 $34.09 $34.19 $34.05 $34.19 $31.85 1,261
2018-03-07 $33.96 $34.09 $33.90 $34.08 $31.75 4,772
2018-03-06 $34.09 $34.19 $33.95 $34.15 $31.82 6,292
2018-03-05 $33.21 $34.01 $33.21 $34.01 $31.69 2,768
2018-03-02 $33.17 $33.57 $33.17 $33.57 $31.28 1,200
2018-03-01 $33.95 $33.95 $33.60 $33.60 $31.30 1,604
2018-02-28 $34.20 $34.34 $34.06 $34.06 $31.73 3,055
2018-02-27 $34.62 $34.62 $34.25 $34.25 $31.91 1,174
2018-02-26 $34.35 $34.52 $34.35 $34.52 $32.16 1,056
2018-02-23 $34.02 $34.15 $34.02 $34.15 $31.81 1,213
2018-02-22 $33.98 $33.98 $33.88 $33.88 $31.56 2,971
2018-02-21 $34.02 $34.13 $33.83 $33.84 $31.53 7,947
2018-02-20 $33.92 $34.00 $33.90 $33.90 $31.58 11,439
2018-02-16 $34.11 $34.15 $34.06 $34.11 $31.78 3,277
2018-02-15 $33.69 $33.93 $33.65 $33.92 $31.60 4,031
2018-02-14 $33.29 $33.62 $33.27 $33.60 $31.30 5,229
2018-02-13 $32.88 $33.16 $32.87 $33.12 $30.86 7,549
2018-02-12 $32.85 $32.98 $32.80 $32.98 $30.73 6,911
2018-02-09 $32.33 $32.71 $31.60 $32.71 $30.47 20,492
2018-02-08 $32.76 $32.77 $32.67 $32.67 $30.44 4,770
2018-02-07 $33.68 $33.84 $33.50 $33.61 $31.31 10,124
2018-02-06 $31.78 $33.34 $31.78 $33.32 $31.04 18,694
2018-02-05 $33.77 $33.77 $32.73 $33.22 $30.95 22,570
2018-02-02 $34.80 $34.80 $34.32 $34.33 $31.98 19,373
2018-02-01 $35.20 $35.20 $35.06 $35.13 $32.73 9,889
2018-01-31 $34.86 $35.26 $34.86 $35.12 $32.72 1,970
2018-01-30 $35.06 $35.06 $34.97 $34.97 $32.58 938
2018-01-29 $35.78 $35.78 $35.61 $35.61 $33.18 8,770
2018-01-26 $35.73 $35.73 $35.62 $35.62 $33.18 1,911
2018-01-25 $35.52 $35.52 $35.38 $35.38 $32.96 1,398
2018-01-24 $35.66 $35.66 $35.44 $35.46 $33.04 9,601
2018-01-23 $35.43 $35.47 $35.40 $35.45 $33.02 9,764
2018-01-22 $35.26 $35.35 $35.26 $35.35 $32.93 3,014
2018-01-19 $34.99 $35.09 $34.99 $35.04 $32.64 2,806
2018-01-18 $35.01 $35.04 $34.98 $35.01 $32.62 5,835
2018-01-17 $34.69 $35.05 $34.69 $35.00 $32.60 3,953
2018-01-16 $34.35 $34.86 $34.35 $34.80 $32.42 1,167
2018-01-12 $34.74 $34.74 $34.74 $34.74 $32.37 596
2018-01-11 $34.30 $34.46 $34.29 $34.45 $32.09 5,076
2018-01-10 $34.17 $34.17 $34.11 $34.11 $31.78 3,249
2018-01-09 $33.99 $34.28 $33.99 $34.24 $31.90 14,173
2018-01-08 $34.10 $34.18 $34.02 $34.18 $31.84 2,893
2018-01-05 $33.98 $34.03 $33.96 $34.03 $31.70 3,750
2018-01-04 $33.80 $33.87 $33.80 $33.86 $31.55 8,899
2018-01-03 $33.98 $33.98 $33.60 $33.70 $31.40 8,226
2018-01-02 $33.47 $33.51 $33.44 $33.51 $31.22 4,895
2017-12-29 $33.94 $33.94 $33.34 $33.34 $31.06 14,390
2017-12-28 $33.46 $33.49 $33.43 $33.49 $31.20 8,376
2017-12-27 $33.47 $33.47 $33.42 $33.42 $31.14 2,505
2017-12-26 $33.47 $33.47 $33.47 $33.47 $31.18 274
2017-12-22 $33.45 $33.47 $33.43 $33.47 $31.18 11,310
2017-12-21 $33.46 $33.54 $33.46 $33.46 $31.17 11,231
2017-12-20 $33.59 $33.64 $33.58 $33.60 $31.17 7,306
2017-12-19 $33.56 $33.56 $33.52 $33.52 $31.10 2,257
2017-12-18 $33.58 $33.62 $33.56 $33.61 $31.18 28,587
2017-12-15 $33.28 $33.35 $33.26 $33.35 $30.94 2,273
2017-12-14 $33.16 $33.18 $32.99 $32.99 $30.61 4,682
2017-12-13 $33.23 $33.27 $33.20 $33.23 $30.83 6,989
2017-12-12 $33.24 $33.24 $33.21 $33.21 $30.81 4,061
2017-12-11 $33.09 $33.13 $33.08 $33.09 $30.70 3,562
2017-12-08 $33.12 $33.26 $33.07 $33.07 $30.68 1,971
2017-12-07 $32.77 $32.83 $32.75 $32.80 $30.43 5,484
2017-12-06 $32.64 $32.72 $32.64 $32.72 $30.36 2,753
2017-12-05 $32.83 $32.83 $32.73 $32.73 $30.37 1,975
2017-12-04 $33.05 $33.05 $32.97 $32.97 $30.59 3,422
2017-12-01 $32.53 $32.82 $32.53 $32.76 $30.39 3,600
2017-11-30 $32.84 $32.95 $32.84 $32.95 $30.57 1,092
2017-11-29 $32.69 $32.69 $32.61 $32.62 $30.27 4,571
2017-11-28 $32.35 $32.73 $32.33 $32.56 $30.21 85,823
2017-11-27 $32.19 $32.26 $32.19 $32.26 $29.93 379
2017-11-24 $32.26 $32.26 $32.26 $32.26 $29.93 0
2017-11-22 $32.30 $32.30 $32.21 $32.26 $29.93 9,567
2017-11-21 $32.32 $32.32 $32.28 $32.28 $29.95 3,379
2017-11-20 $32.15 $32.15 $32.15 $32.15 $29.83 1,708
2017-11-17 $32.07 $32.10 $32.05 $32.08 $29.76 2,078
2017-11-16 $32.10 $32.14 $32.10 $32.14 $29.82 5,145
2017-11-15 $31.82 $31.83 $31.81 $31.83 $29.53 1,835
2017-11-14 $31.88 $31.89 $31.88 $31.89 $29.59 9,496
2017-11-13 $31.94 $31.96 $31.94 $31.96 $29.65 416
2017-11-10 $31.90 $31.90 $31.90 $31.90 $29.60 432
2017-11-09 $31.85 $31.85 $31.82 $31.82 $29.52 3,120
2017-11-08 $32.04 $32.04 $32.03 $32.03 $29.72 539
2017-11-07 $32.01 $32.02 $31.85 $31.94 $29.63 2,789
2017-11-06 $31.99 $32.04 $31.99 $32.03 $29.72 1,830
2017-11-03 $32.00 $32.13 $32.00 $32.13 $29.81 1,463
2017-11-02 $31.94 $32.09 $31.84 $32.09 $29.77 3,271
2017-11-01 $31.99 $31.99 $31.99 $31.99 $29.68 371
2017-10-31 $31.89 $32.06 $31.89 $32.01 $29.70 5,344
2017-10-30 $31.93 $32.01 $31.92 $31.92 $29.62 2,331
2017-10-27 $31.99 $31.99 $31.99 $31.99 $29.68 398
2017-10-26 $31.92 $32.00 $31.81 $31.81 $29.52 3,236
2017-10-25 $31.72 $31.72 $31.72 $31.72 $29.43 1,066
2017-10-24 $31.87 $31.93 $31.87 $31.93 $29.62 2,127
2017-10-23 $31.84 $31.85 $31.84 $31.85 $29.55 1,744
2017-10-20 $31.56 $31.63 $31.56 $31.63 $29.35 939
2017-10-19 $31.54 $31.54 $31.54 $31.54 $29.26 319
2017-10-18 $31.59 $31.59 $31.58 $31.58 $29.30 457
2017-10-17 $31.46 $31.46 $31.43 $31.43 $29.16 647
2017-10-16 $31.31 $31.42 $31.31 $31.42 $29.15 1,420
2017-10-13 $31.42 $31.42 $31.42 $31.42 $29.15 295
2017-10-12 $31.14 $31.35 $31.14 $31.35 $29.09 1,295
2017-10-11 $31.45 $31.45 $31.39 $31.39 $29.12 1,847
2017-10-10 $31.37 $31.37 $31.37 $31.37 $29.10 164
2017-10-09 $31.33 $31.33 $31.33 $31.33 $29.07 273
2017-10-06 $31.40 $31.40 $31.31 $31.31 $29.05 1,421
2017-10-05 $31.42 $31.42 $31.42 $31.42 $29.15 348
2017-10-04 $31.22 $31.57 $31.22 $31.29 $29.03 1,879
2017-10-03 $31.22 $31.22 $31.22 $31.22 $28.97 302
2017-10-02 $31.08 $31.08 $30.95 $31.02 $28.78 1,024
2017-09-29 $30.97 $30.97 $30.91 $30.96 $28.72 2,224
2017-09-28 $30.79 $30.87 $30.76 $30.87 $28.64 538
2017-09-27 $30.65 $30.69 $30.65 $30.69 $28.47 1,398
2017-09-26 $30.67 $30.68 $30.67 $30.68 $28.46 3,953
2017-09-25 $30.66 $30.66 $30.36 $30.56 $28.35 2,648
2017-09-22 $30.64 $30.65 $30.50 $30.65 $28.44 3,603
2017-09-21 $30.63 $30.65 $30.63 $30.64 $28.43 3,086
2017-09-20 $30.63 $30.63 $30.48 $30.48 $28.28 1,907
2017-09-19 $30.77 $30.77 $30.77 $30.77 $28.55 435
2017-09-18 $30.51 $30.72 $30.50 $30.71 $28.49 1,686
2017-09-15 $30.67 $30.75 $30.54 $30.75 $28.41 972
2017-09-14 $30.70 $30.70 $30.68 $30.68 $28.34 6,484
2017-09-13 $30.63 $30.64 $30.55 $30.64 $28.31 9,046
2017-09-12 $30.59 $30.59 $30.59 $30.59 $28.26 187
2017-09-11 $30.38 $30.38 $30.35 $30.35 $28.04 283
2017-09-08 $30.08 $30.13 $30.08 $30.13 $27.84 542
2017-09-07 $30.05 $30.05 $29.88 $30.02 $27.73 1,891
2017-09-06 $30.10 $30.11 $30.10 $30.11 $27.82 694
2017-09-05 $29.98 $30.01 $29.94 $29.99 $27.71 2,453
2017-09-01 $30.26 $30.28 $30.09 $30.28 $27.98 932
2017-08-31 $30.11 $30.13 $30.03 $30.13 $27.83 1,435
2017-08-30 $29.97 $29.97 $29.97 $29.97 $27.68 251
2017-08-29 $29.80 $29.90 $29.70 $29.90 $27.62 3,741
2017-08-28 $29.86 $29.90 $29.86 $29.90 $27.62 1,370
2017-08-25 $29.94 $29.95 $29.77 $29.94 $27.66 1,054
2017-08-24 $29.91 $29.91 $29.90 $29.90 $27.62 1,812
2017-08-23 $29.90 $29.91 $29.90 $29.91 $27.63 1,934
2017-08-22 $29.88 $29.91 $29.73 $29.79 $27.52 4,523
2017-08-21 $29.53 $29.59 $29.53 $29.59 $27.34 1,164
2017-08-18 $29.71 $29.72 $29.71 $29.72 $27.46 981
2017-08-17 $29.96 $29.96 $29.82 $29.84 $27.57 1,999
2017-08-16 $30.20 $30.20 $30.20 $30.20 $27.90 1,193
2017-08-15 $30.19 $30.19 $30.07 $30.07 $27.78 2,203
2017-08-14 $29.96 $29.96 $29.96 $29.96 $27.68 107
2017-08-11 $29.93 $29.96 $29.93 $29.96 $27.68 867
2017-08-10 $29.88 $30.07 $29.88 $30.04 $27.75 4,517
2017-08-09 $30.35 $30.35 $30.35 $30.35 $28.04 217
2017-08-08 $30.56 $30.56 $30.50 $30.50 $28.18 598
2017-08-07 $30.43 $30.43 $30.42 $30.42 $28.10 472
2017-08-04 $30.30 $30.30 $30.30 $30.30 $27.99 86
2017-08-03 $30.30 $30.30 $30.30 $30.30 $27.99 62
2017-08-02 $30.30 $30.30 $30.30 $30.30 $27.99 129
2017-08-01 $30.26 $30.26 $30.24 $30.24 $27.93 833
2017-07-31 $30.94 $30.94 $30.12 $30.26 $27.96 2,449
2017-07-28 $30.21 $30.66 $30.21 $30.27 $27.97 3,515
2017-07-27 $30.35 $30.38 $30.19 $30.22 $27.92 1,664
2017-07-26 $30.40 $30.40 $30.31 $30.31 $28.00 1,050
2017-07-25 $30.35 $30.48 $30.35 $30.48 $28.16 1,724
2017-07-24 $30.24 $30.24 $30.21 $30.21 $27.91 912
2017-07-21 $30.21 $30.21 $30.10 $30.21 $27.91 5,291
2017-07-20 $30.24 $30.24 $30.22 $30.22 $27.92 246
2017-07-19 $30.00 $30.00 $30.00 $30.00 $27.72 333
2017-07-18 $30.00 $30.00 $30.00 $30.00 $27.72 760
2017-07-17 $30.04 $30.16 $30.04 $30.10 $27.81 798
2017-07-14 $30.03 $30.04 $29.97 $30.04 $27.75 754
2017-07-13 $30.15 $31.28 $29.85 $29.88 $27.61 1,001
2017-07-12 $29.81 $29.81 $29.81 $29.81 $27.54 451
2017-07-11 $29.39 $29.66 $29.39 $29.59 $27.34 1,868
2017-07-10 $29.62 $29.74 $29.62 $29.69 $27.43 2,464
2017-07-07 $29.63 $29.73 $29.63 $29.72 $27.46 1,675
2017-07-06 $29.64 $29.67 $29.53 $29.55 $27.30 5,984
2017-07-05 $29.70 $29.82 $29.70 $29.70 $27.44 2,400
2017-07-03 $29.91 $29.91 $29.89 $29.89 $27.61 838
2017-06-30 $29.56 $29.72 $29.56 $29.72 $27.46 381
2017-06-29 $29.60 $29.70 $29.60 $29.62 $27.37 1,468
2017-06-28 $29.83 $29.85 $29.83 $29.83 $27.56 539
2017-06-27 $29.77 $29.80 $29.53 $29.70 $27.44 8,967
2017-06-26 $29.72 $29.72 $29.69 $29.69 $27.43 711
2017-06-23 $29.69 $29.69 $29.66 $29.66 $27.40 432
2017-06-22 $29.65 $29.73 $29.65 $29.69 $27.43 879
2017-06-21 $29.76 $29.78 $29.66 $29.70 $27.44 835
2017-06-20 $29.93 $29.93 $29.80 $29.80 $27.53 475
2017-06-19 $30.35 $30.35 $29.90 $29.94 $27.66 560
2017-06-16 $29.80 $29.80 $29.74 $29.80 $27.42 912
2017-06-15 $29.79 $29.79 $29.79 $29.79 $27.41 512
2017-06-14 $29.78 $29.87 $29.78 $29.87 $27.48 613
2017-06-13 $29.96 $29.98 $29.96 $29.97 $27.57 3,401
2017-06-12 $29.79 $29.79 $29.74 $29.74 $27.36 5,276
2017-06-09 $29.94 $29.98 $29.61 $29.72 $27.34 1,344
2017-06-08 $29.80 $29.83 $29.80 $29.81 $27.43 979
2017-06-07 $29.72 $29.72 $29.72 $29.72 $27.34 169
2017-06-06 $29.64 $29.64 $29.64 $29.64 $27.27 275
2017-06-05 $29.79 $29.83 $29.78 $29.80 $27.42 600
2017-06-02 $29.80 $29.80 $29.80 $29.80 $27.42 516
2017-06-01 $29.61 $29.71 $29.61 $29.71 $27.33 1,398
2017-05-31 $29.43 $29.43 $29.43 $29.43 $27.08 32
2017-05-30 $29.43 $29.43 $29.43 $29.43 $27.08 333
2017-05-26 $29.54 $29.54 $29.54 $29.54 $27.18 152
2017-05-25 $29.54 $29.55 $29.53 $29.54 $27.18 2,503
2017-05-24 $29.31 $29.37 $29.31 $29.37 $27.02 331
2017-05-23 $29.39 $29.39 $29.39 $29.39 $27.04 2,663
2017-05-22 $29.19 $29.19 $29.19 $29.19 $26.86 147
2017-05-19 $29.16 $29.19 $29.10 $29.19 $26.86 3,585
2017-05-18 $28.79 $28.79 $28.79 $28.79 $26.49 170
2017-05-17 $29.19 $29.19 $28.86 $28.95 $26.64 641
2017-05-16 $29.39 $29.39 $29.39 $29.39 $27.04 13
2017-05-15 $29.40 $29.40 $29.39 $29.39 $27.04 1,294
2017-05-12 $29.27 $29.27 $29.25 $29.25 $26.91 461
2017-05-11 $29.38 $29.38 $29.38 $29.38 $27.03 55
2017-05-10 $29.38 $29.38 $29.38 $29.38 $27.03 454
2017-05-09 $29.65 $29.65 $29.40 $29.40 $27.05 2,364
2017-05-08 $29.40 $29.41 $29.40 $29.41 $27.06 1,899
2017-05-05 $29.41 $29.41 $29.41 $29.41 $27.06 343
2017-05-04 $29.30 $29.30 $29.30 $29.30 $26.96 0
2017-05-03 $29.28 $29.30 $29.28 $29.30 $26.96 972
2017-05-02 $29.36 $29.42 $29.31 $29.42 $27.07 4,934
2017-05-01 $29.44 $29.45 $29.44 $29.44 $27.09 2,093
2017-04-28 $29.43 $29.43 $29.33 $29.41 $27.06 1,597
2017-04-27 $29.50 $29.56 $29.47 $29.56 $27.20 4,248
2017-04-26 $29.67 $29.67 $29.64 $29.64 $27.27 1,156
2017-04-25 $29.59 $29.59 $29.58 $29.58 $27.21 825
2017-04-24 $29.90 $30.68 $29.27 $30.68 $28.22 1,704
2017-04-21 $29.10 $29.10 $29.02 $29.09 $26.76 78,499
2017-04-20 $29.16 $29.20 $29.16 $29.20 $26.86 2,036
2017-04-19 $29.09 $29.09 $29.09 $29.09 $26.76 225
2017-04-18 $29.06 $29.21 $28.90 $28.98 $26.66 10,535
2017-04-17 $28.95 $29.03 $28.90 $29.03 $26.71 3,457
2017-04-13 $28.90 $28.93 $28.81 $28.81 $26.51 1,925
2017-04-12 $28.94 $28.94 $28.94 $28.94 $26.63 524
2017-04-11 $29.11 $29.27 $29.03 $29.27 $26.93 1,738
2017-04-10 $29.33 $29.34 $29.20 $29.34 $26.99 2,551
2017-04-07 $29.15 $29.29 $29.15 $29.24 $26.90 2,570
2017-04-06 $29.17 $29.17 $29.17 $29.17 $26.84 485
2017-04-05 $29.34 $29.47 $29.19 $29.19 $26.85 5,343
2017-04-04 $29.17 $29.20 $29.17 $29.20 $26.87 935
2017-04-03 $29.19 $29.19 $29.19 $29.19 $26.86 1,260
2017-03-31 $29.32 $29.37 $29.31 $29.31 $26.97 8,005
2017-03-30 $29.20 $29.20 $29.20 $29.20 $26.86 134
2017-03-29 $29.20 $29.20 $29.20 $29.20 $26.86 908
2017-03-28 $28.95 $29.17 $28.95 $29.16 $26.83 808
2017-03-27 $28.72 $28.90 $28.72 $28.83 $26.52 2,244
2017-03-24 $29.02 $29.02 $28.87 $28.87 $26.56 1,092
2017-03-23 $29.07 $29.15 $29.07 $29.14 $26.81 830
2017-03-22 $28.93 $29.05 $28.93 $29.05 $26.73 808
2017-03-21 $29.02 $29.02 $29.02 $29.02 $26.70 27,814
2017-03-20 $29.49 $29.49 $29.43 $29.43 $27.08 74,953
2017-03-17 $29.58 $29.58 $29.57 $29.57 $27.17 1,304
2017-03-16 $29.60 $29.60 $29.60 $29.60 $27.20 172,200
2017-03-15 $29.52 $29.52 $29.52 $29.52 $27.12 272,920
2017-03-14 $29.50 $29.50 $29.50 $29.50 $27.11 0
2017-03-13 $29.50 $29.50 $29.50 $29.50 $27.11 15
2017-03-10 $29.49 $29.50 $29.49 $29.50 $27.11 2,481
2017-03-09 $29.39 $29.42 $29.39 $29.42 $27.03 391
2017-03-08 $29.48 $29.48 $29.47 $29.48 $27.09 1,800
2017-03-07 $29.44 $29.44 $29.44 $29.44 $27.05 146
2017-03-06 $29.62 $29.62 $29.62 $29.62 $27.22 1
2017-03-03 $29.58 $29.63 $29.58 $29.62 $27.22 3,249
2017-03-02 $29.64 $29.64 $29.64 $29.64 $27.23 786
2017-03-01 $29.90 $29.90 $29.85 $29.85 $27.43 9,201
2017-02-28 $29.49 $29.49 $29.49 $29.49 $27.10 1
2017-02-27 $29.49 $29.49 $29.49 $29.49 $27.10 64
2017-02-24 $29.49 $29.49 $29.49 $29.49 $27.10 1
2017-02-23 $29.47 $29.49 $29.47 $29.49 $27.10 6,401
2017-02-22 $29.22 $29.22 $29.22 $29.22 $26.85 0
2017-02-21 $29.22 $29.22 $29.22 $29.22 $26.85 1
2017-02-17 $29.22 $29.22 $29.22 $29.22 $26.85 0
2017-02-16 $29.22 $29.22 $29.22 $29.22 $26.85 947
2017-02-15 $29.18 $29.18 $29.16 $29.16 $26.79 2,391
2017-02-14 $28.60 $28.60 $28.60 $28.60 $26.28 0
2017-02-13 $28.60 $28.60 $28.60 $28.60 $26.28 0
2017-02-10 $28.60 $28.60 $28.60 $28.60 $26.28 0
2017-02-09 $28.60 $28.61 $28.60 $28.60 $26.28 5,426
2017-02-08 $28.42 $28.42 $28.39 $28.39 $26.09 801
2017-02-07 $28.49 $28.49 $28.49 $28.49 $26.18 653
2017-02-06 $28.27 $28.27 $28.27 $28.27 $25.98 0
2017-02-03 $28.27 $28.27 $28.27 $28.27 $25.98 39
2017-02-02 $28.28 $28.28 $28.27 $28.27 $25.98 404
2017-02-01 $28.22 $28.25 $28.22 $28.25 $25.96 36,173
2017-01-31 $28.10 $28.14 $28.10 $28.14 $25.86 1,562
2017-01-30 $28.42 $28.42 $28.42 $28.42 $26.11 0
2017-01-27 $28.42 $28.42 $28.42 $28.42 $26.11 203
2017-01-26 $28.43 $28.43 $28.43 $28.43 $26.12 200
2017-01-25 $28.39 $28.42 $28.39 $28.42 $26.11 2,651
2017-01-24 $28.24 $28.24 $28.24 $28.24 $25.95 100
2017-01-23 $28.10 $28.10 $28.10 $28.10 $25.82 0
2017-01-20 $28.10 $28.10 $28.10 $28.10 $25.82 0
2017-01-19 $28.10 $28.10 $28.10 $28.10 $25.82 0
2017-01-18 $28.10 $28.10 $28.10 $28.10 $25.82 26
2017-01-17 $28.10 $28.10 $28.10 $28.10 $25.82 70
2017-01-13 $28.10 $28.10 $28.10 $28.10 $25.82 160
2017-01-12 $28.07 $28.10 $28.07 $28.10 $25.82 200
2017-01-11 $28.06 $28.06 $28.06 $28.06 $25.78 0
2017-01-10 $28.06 $28.06 $28.06 $28.06 $25.78 0
2017-01-09 $28.06 $28.06 $28.06 $28.06 $25.78 44
2017-01-06 $28.06 $28.06 $28.06 $28.06 $25.78 0
2017-01-05 $28.20 $28.20 $28.06 $28.06 $25.78 1,199
2017-01-04 $29.50 $29.50 $29.50 $29.50 $27.11 700
2017-01-03 $27.96 $27.96 $27.94 $27.94 $25.67 1,228
2016-12-30 $27.77 $27.77 $27.77 $27.77 $25.52 201
2016-12-29 $28.29 $28.29 $28.29 $28.29 $25.99 34
2016-12-28 $28.29 $28.29 $28.29 $28.29 $25.99 2
2016-12-27 $28.28 $28.29 $28.28 $28.29 $25.99 1,582
2016-12-23 $28.15 $28.15 $28.15 $28.15 $25.87 24,718
2016-12-22 $28.32 $28.32 $28.15 $28.15 $25.87 200
2016-12-21 $28.45 $28.45 $28.45 $28.45 $25.98 439
2016-12-20 $28.51 $28.52 $28.51 $28.52 $26.05 20,753
2016-12-19 $28.40 $28.40 $28.32 $28.34 $25.89 4,835
2016-12-16 $28.41 $28.41 $28.41 $28.41 $25.95 0
2016-12-15 $28.41 $28.41 $28.41 $28.41 $25.95 0
2016-12-14 $28.41 $28.41 $28.41 $28.41 $25.95 188
2016-12-13 $28.37 $28.37 $28.37 $28.37 $25.91 0
2016-12-12 $28.47 $28.47 $28.35 $28.37 $25.91 570
2016-12-09 $28.39 $28.39 $28.39 $28.39 $25.93 1,238
2016-12-08 $27.86 $27.86 $27.86 $27.86 $25.45 0
2016-12-07 $27.86 $27.86 $27.86 $27.86 $25.45 0
2016-12-06 $27.70 $27.86 $27.64 $27.86 $25.45 5,270
2016-12-05 $28.62 $28.62 $28.62 $28.62 $26.14 70
2016-12-02 $28.62 $28.62 $28.62 $28.62 $26.14 340
2016-12-01 $27.68 $27.68 $27.68 $27.68 $25.28 0
2016-11-30 $27.70 $27.73 $27.68 $27.68 $25.28 117,232
2016-11-29 $27.66 $27.70 $27.65 $27.70 $25.30 6,509
2016-11-28 $27.78 $27.78 $27.66 $27.66 $25.26 1,600
2016-11-25 $27.58 $27.58 $27.58 $27.58 $25.19 0
2016-11-23 $27.58 $27.58 $27.58 $27.58 $25.19 192
2016-11-22 $27.57 $27.58 $27.57 $27.58 $25.19 804
2016-11-21 $27.47 $27.47 $27.47 $27.47 $25.09 934
2016-11-18 $27.29 $27.29 $27.26 $27.28 $24.91 2,498
2016-11-17 $27.27 $27.37 $27.27 $27.35 $24.98 6,944
2016-11-16 $27.27 $27.27 $27.27 $27.27 $24.91 1
2016-11-15 $27.27 $27.27 $27.27 $27.27 $24.91 354
2016-11-14 $27.06 $27.06 $27.06 $27.06 $24.72 308
2016-11-11 $26.81 $26.93 $26.80 $26.93 $24.60 10,872
2016-11-10 $26.36 $26.36 $26.36 $26.36 $24.07 0
2016-11-09 $26.36 $26.36 $26.36 $26.36 $24.07 41
2016-11-08 $26.36 $26.36 $26.36 $26.36 $24.07 370
2016-11-07 $25.78 $25.78 $25.78 $25.78 $23.55 0
2016-11-04 $25.78 $25.78 $25.78 $25.78 $23.55 0
2016-11-03 $25.78 $25.78 $25.78 $25.78 $23.55 332
2016-11-02 $25.90 $25.90 $25.79 $25.79 $23.56 1,829
2016-11-01 $26.14 $26.14 $26.14 $26.14 $23.88 41
2016-10-31 $26.14 $26.14 $26.14 $26.14 $23.88 100
2016-10-28 $26.06 $26.06 $26.06 $26.06 $23.80 3,789
2016-10-27 $26.35 $26.35 $26.35 $26.35 $24.07 0
2016-10-26 $26.35 $26.35 $26.35 $26.35 $24.07 377
2016-10-25 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-24 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-21 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-20 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-19 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-18 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-17 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-14 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-13 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-12 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-11 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-10 $26.61 $26.61 $26.61 $26.61 $24.30 0
2016-10-07 $26.58 $26.61 $26.58 $26.61 $24.30 1,642
2016-10-06 $26.85 $26.85 $26.85 $26.85 $24.52 0
2016-10-05 $26.85 $26.85 $26.85 $26.85 $24.52 0
2016-10-04 $26.85 $26.85 $26.85 $26.85 $24.52 3
2016-10-03 $26.85 $26.85 $26.85 $26.85 $24.52 50
2016-09-30 $26.70 $26.85 $26.70 $26.85 $24.52 672
2016-09-29 $26.55 $26.55 $26.55 $26.55 $24.25 0
2016-09-28 $26.55 $26.55 $26.55 $26.55 $24.25 0
2016-09-27 $26.56 $26.56 $26.55 $26.55 $24.25 423
2016-09-26 $26.52 $26.58 $26.49 $26.49 $24.19 1,189
2016-09-23 $26.80 $26.80 $26.80 $26.80 $24.48 9
2016-09-22 $26.83 $26.83 $26.80 $26.80 $24.48 3,718
2016-09-21 $26.41 $26.41 $26.41 $26.41 $24.12 0
2016-09-20 $26.49 $26.49 $26.41 $26.41 $24.12 4,814
2016-09-19 $26.40 $26.40 $26.40 $26.40 $24.11 1,272
2016-09-16 $27.33 $27.33 $27.33 $27.33 $24.86 0
2016-09-15 $27.33 $27.33 $27.33 $27.33 $24.86 0
2016-09-14 $27.33 $27.33 $27.33 $27.33 $24.86 0
2016-09-13 $27.33 $27.33 $27.33 $27.33 $24.86 0
2016-09-12 $27.33 $27.33 $27.33 $27.33 $24.86 12
2016-09-09 $27.33 $27.33 $27.33 $27.33 $24.86 0
2016-09-08 $28.09 $28.09 $27.33 $27.33 $24.86 300
2016-09-07 $26.83 $26.83 $26.83 $26.83 $24.40 0
2016-09-06 $26.83 $26.83 $26.83 $26.83 $24.40 0
2016-09-02 $26.83 $26.83 $26.83 $26.83 $24.40 0
2016-09-01 $26.83 $26.83 $26.83 $26.83 $24.40 0
2016-08-31 $26.88 $26.88 $26.83 $26.83 $24.40 322
2016-08-30 $27.00 $27.00 $27.00 $27.00 $24.56 102
2016-08-29 $27.07 $27.07 $27.07 $27.07 $24.62 0
2016-08-26 $27.07 $27.07 $27.07 $27.07 $24.62 0
2016-08-25 $27.07 $27.07 $27.07 $27.07 $24.62 0
2016-08-24 $27.07 $27.07 $27.07 $27.07 $24.62 0
2016-08-23 $27.07 $27.07 $27.07 $27.07 $24.62 316
2016-08-22 $26.89 $26.89 $26.89 $26.89 $24.46 0
2016-08-19 $26.89 $26.89 $26.89 $26.89 $24.46 758
2016-08-18 $26.83 $26.83 $26.83 $26.83 $24.40 0
2016-08-17 $26.89 $26.89 $26.83 $26.83 $24.40 1,151
2016-08-16 $27.01 $27.01 $27.01 $27.01 $24.57 100
2016-08-15 $27.02 $27.02 $27.01 $27.01 $24.57 204
2016-08-12 $26.92 $26.94 $26.91 $26.94 $24.50 1,151
2016-08-11 $26.89 $26.89 $26.89 $26.89 $24.46 156
2016-08-10 $26.83 $26.86 $26.74 $26.74 $24.32 2,127
2016-08-09 $26.87 $26.87 $26.87 $26.87 $24.44 0
2016-08-08 $26.87 $26.87 $26.87 $26.87 $24.44 0
2016-08-05 $26.87 $26.87 $26.87 $26.87 $24.44 1,365
2016-08-04 $26.57 $26.57 $26.57 $26.57 $24.17 0
2016-08-03 $26.57 $26.57 $26.57 $26.57 $24.17 1,076
2016-08-02 $26.76 $26.76 $26.76 $26.76 $24.34 0
2016-08-01 $26.76 $26.76 $26.76 $26.76 $24.34 0
2016-07-29 $26.76 $26.76 $26.76 $26.76 $24.34 100
2016-07-28 $27.13 $27.13 $26.70 $26.70 $24.28 850
2016-07-27 $26.83 $26.83 $26.83 $26.83 $24.40 112
2016-07-26 $26.87 $26.87 $26.87 $26.87 $24.44 100
2016-07-25 $26.84 $26.86 $26.81 $26.86 $24.43 2,025
2016-07-22 $26.86 $26.86 $26.86 $26.86 $24.43 0
2016-07-21 $26.86 $26.86 $26.86 $26.86 $24.43 0
2016-07-20 $26.81 $26.86 $26.81 $26.86 $24.43 302
2016-07-19 $26.75 $26.75 $26.75 $26.75 $24.33 116
2016-07-18 $26.77 $26.85 $26.77 $26.85 $24.42 1,200
2016-07-15 $26.69 $26.69 $26.69 $26.69 $24.27 347
2016-07-14 $26.65 $26.65 $26.65 $26.65 $24.24 0
2016-07-13 $26.63 $26.65 $26.63 $26.65 $24.24 3,400
2016-07-12 $26.24 $26.24 $26.24 $26.24 $23.86 0
2016-07-11 $26.24 $26.24 $26.24 $26.24 $23.86 0
2016-07-08 $26.24 $26.24 $26.24 $26.24 $23.86 445
2016-07-07 $25.84 $25.84 $25.84 $25.84 $23.50 0
2016-07-06 $25.84 $25.84 $25.84 $25.84 $23.50 795
2016-07-05 $25.69 $25.69 $25.69 $25.69 $23.36 100
2016-07-01 $25.67 $25.67 $25.67 $25.67 $23.35 0
2016-06-30 $25.67 $25.67 $25.67 $25.67 $23.35 6,199
2016-06-29 $24.91 $24.91 $24.91 $24.91 $22.66 0
2016-06-28 $24.90 $24.91 $24.86 $24.91 $22.66 7,474
2016-06-27 $24.60 $24.60 $24.54 $24.54 $22.32 5,191
2016-06-24 $25.39 $25.49 $25.39 $25.49 $23.19 1,667
2016-06-23 $25.93 $25.93 $25.93 $25.93 $23.58 121
2016-06-22 $25.78 $25.78 $25.78 $25.78 $23.45 0
2016-06-21 $25.77 $25.78 $25.77 $25.78 $23.45 300
2016-06-20 $25.89 $25.89 $25.89 $25.89 $23.55 3,600
2016-06-17 $25.65 $25.65 $25.65 $25.65 $23.23 132
2016-06-16 $25.67 $25.67 $25.67 $25.67 $23.25 0
2016-06-15 $25.67 $25.67 $25.67 $25.67 $23.25 0
2016-06-14 $25.69 $25.69 $25.67 $25.67 $23.25 945
2016-06-13 $25.80 $25.80 $25.80 $25.80 $23.36 2,800
2016-06-10 $26.28 $26.28 $26.28 $26.28 $23.80 0
2016-06-09 $26.28 $26.28 $26.28 $26.28 $23.80 413
2016-06-08 $26.35 $26.35 $26.29 $26.34 $23.85 600
2016-06-07 $26.35 $26.35 $26.32 $26.32 $23.83 259
2016-06-06 $26.16 $26.23 $26.16 $26.23 $23.75 800
2016-06-03 $26.08 $26.08 $26.08 $26.08 $23.62 1,350
2016-06-02 $26.06 $26.06 $26.06 $26.06 $23.60 0
2016-06-01 $26.06 $26.06 $26.06 $26.06 $23.60 3,682
2016-05-31 $26.01 $26.01 $26.01 $26.01 $23.55 0
2016-05-27 $26.02 $26.05 $26.01 $26.01 $23.55 3,600
2016-05-26 $25.91 $25.91 $25.91 $25.91 $23.46 1,200
2016-05-25 $26.00 $26.00 $26.00 $26.00 $23.54 818
2016-05-24 $25.73 $25.78 $25.73 $25.78 $23.35 2,739
2016-05-23 $25.45 $25.45 $25.45 $25.45 $23.05 0
2016-05-20 $25.45 $25.45 $25.45 $25.45 $23.05 0
2016-05-19 $25.45 $25.45 $25.45 $25.45 $23.05 32
2016-05-18 $25.39 $25.50 $25.39 $25.45 $23.05 3,210
2016-05-17 $25.52 $25.52 $25.52 $25.52 $23.11 630
2016-05-16 $25.51 $25.51 $25.51 $25.51 $23.10 169
2016-05-13 $25.52 $25.52 $25.52 $25.52 $23.11 129
2016-05-12 $25.64 $25.64 $25.64 $25.64 $23.22 0
2016-05-11 $25.64 $25.64 $25.64 $25.64 $23.22 31
2016-05-10 $25.64 $25.64 $25.64 $25.64 $23.22 0
2016-05-09 $25.65 $25.65 $25.64 $25.64 $23.22 3,389
2016-05-06 $25.50 $25.50 $25.50 $25.50 $23.09 0
2016-05-05 $25.53 $25.53 $25.50 $25.50 $23.09 8,481
2016-05-04 $25.50 $25.54 $25.50 $25.54 $23.13 12,885
2016-05-03 $26.26 $26.26 $26.26 $26.26 $23.78 0
2016-05-02 $26.26 $26.26 $26.26 $26.26 $23.78 0
2016-04-29 $26.26 $26.26 $26.26 $26.26 $23.78 0
2016-04-28 $26.26 $26.26 $26.26 $26.26 $23.78 1
2016-04-27 $26.26 $26.26 $26.26 $26.26 $23.78 0
2016-04-26 $26.34 $26.34 $26.26 $26.26 $23.78 612
2016-04-25 $26.18 $26.18 $26.18 $26.18 $23.70 0
2016-04-22 $26.18 $26.18 $26.18 $26.18 $23.70 0
2016-04-21 $26.18 $26.18 $26.18 $26.18 $23.70 206
2016-04-20 $26.37 $26.37 $26.37 $26.37 $23.88 200
2016-04-19 $26.29 $26.30 $26.29 $26.29 $23.81 600
2016-04-18 $26.15 $26.15 $26.15 $26.15 $23.68 500
2016-04-15 $26.14 $26.14 $26.14 $26.14 $23.67 0
2016-04-14 $26.43 $26.43 $26.14 $26.14 $23.67 2,214
2016-04-13 $26.07 $26.07 $26.07 $26.07 $23.61 200
2016-04-12 $25.53 $25.53 $25.53 $25.53 $23.12 0
2016-04-11 $25.53 $25.53 $25.53 $25.53 $23.12 0
2016-04-08 $25.53 $25.53 $25.53 $25.53 $23.12 0
2016-04-07 $25.70 $25.70 $25.53 $25.53 $23.12 6,014
2016-04-06 $25.73 $25.73 $25.73 $25.73 $23.30 200
2016-04-05 $25.90 $25.90 $25.90 $25.90 $23.45 0
2016-04-04 $25.90 $25.90 $25.90 $25.90 $23.45 0
2016-04-01 $25.90 $25.90 $25.90 $25.90 $23.45 102
2016-03-31 $25.83 $25.90 $25.83 $25.90 $23.45 332
2016-03-30 $25.77 $25.77 $25.77 $25.77 $23.34 13
2016-03-29 $25.52 $25.78 $25.52 $25.77 $23.34 7,944
2016-03-28 $25.55 $25.55 $25.55 $25.55 $23.14 202
2016-03-24 $25.62 $25.62 $25.62 $25.62 $23.20 4
2016-03-23 $25.63 $25.63 $25.62 $25.62 $23.20 200
2016-03-22 $25.70 $25.70 $25.70 $25.70 $23.27 0
2016-03-21 $25.70 $25.70 $25.70 $25.70 $23.27 1,262
2016-03-18 $25.81 $25.81 $25.81 $25.81 $23.28 1,345
2016-03-17 $25.54 $25.67 $25.54 $25.67 $23.15 971
2016-03-16 $25.35 $25.56 $25.35 $25.50 $23.00 816
2016-03-15 $25.50 $25.50 $25.50 $25.50 $23.00 0
2016-03-14 $25.48 $25.50 $25.48 $25.50 $23.00 51,317
2016-03-11 $25.00 $25.00 $25.00 $25.00 $22.55 0
2016-03-10 $24.88 $25.00 $24.88 $25.00 $22.55 3,206
2016-03-09 $25.09 $25.09 $25.09 $25.09 $22.63 701
2016-03-08 $24.93 $24.93 $24.93 $24.93 $22.48 1,372
2016-03-07 $25.13 $25.17 $25.13 $25.17 $22.70 1,288
2016-03-04 $25.14 $25.14 $25.14 $25.14 $22.67 1,000
2016-03-03 $24.84 $24.84 $24.84 $24.84 $22.40 0
2016-03-02 $24.84 $24.84 $24.84 $24.84 $22.40 0
2016-03-01 $24.84 $24.84 $24.84 $24.84 $22.40 1,499
2016-02-29 $24.57 $24.57 $24.57 $24.57 $22.16 460
2016-02-26 $24.63 $24.63 $24.54 $24.54 $22.13 10,817
2016-02-25 $24.00 $24.00 $24.00 $24.00 $21.64 0
2016-02-24 $23.98 $24.00 $23.98 $24.00 $21.64 8,980
2016-02-23 $24.31 $24.31 $24.31 $24.31 $21.92 0
2016-02-22 $24.27 $24.31 $24.26 $24.31 $21.92 4,014
2016-02-19 $23.92 $23.92 $23.92 $23.92 $21.57 201
2016-02-18 $24.10 $24.10 $24.10 $24.10 $21.73 1
2016-02-17 $24.10 $24.10 $24.10 $24.10 $21.73 130
2016-02-16 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-12 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-11 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-10 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-09 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-08 $23.49 $23.49 $23.49 $23.49 $21.18 0
2016-02-05 $23.50 $23.50 $23.49 $23.49 $21.18 365
2016-02-04 $24.46 $24.46 $24.46 $24.46 $22.06 0
2016-02-03 $24.46 $24.46 $24.46 $24.46 $22.06 0
2016-02-02 $24.46 $24.46 $24.46 $24.46 $22.06 0
2016-02-01 $24.46 $24.46 $24.46 $24.46 $22.06 249
2016-01-29 $24.05 $24.05 $24.05 $24.05 $21.69 4,154
2016-01-28 $23.66 $23.66 $23.66 $23.66 $21.34 559
2016-01-27 $23.96 $23.96 $23.96 $23.96 $21.61 0
2016-01-26 $23.96 $23.96 $23.96 $23.96 $21.61 700
2016-01-25 $23.71 $23.85 $23.71 $23.79 $21.45 34,650
2016-01-22 $23.52 $23.52 $23.52 $23.52 $21.21 0
2016-01-21 $23.52 $23.52 $23.52 $23.52 $21.21 0
2016-01-20 $23.18 $23.52 $23.18 $23.52 $21.21 402
2016-01-19 $23.78 $23.78 $23.78 $23.78 $21.44 580
2016-01-15 $24.46 $24.46 $24.46 $24.46 $22.06 80
2016-01-14 $24.46 $24.46 $24.46 $24.46 $22.06 0
2016-01-13 $24.50 $24.50 $24.46 $24.46 $22.06 590
2016-01-12 $24.48 $24.48 $24.48 $24.48 $22.08 2
2016-01-11 $24.83 $24.83 $24.48 $24.48 $22.08 364
2016-01-08 $24.82 $24.82 $24.82 $24.82 $22.38 0
2016-01-07 $25.01 $25.01 $24.82 $24.82 $22.38 370
2016-01-06 $25.36 $25.36 $25.36 $25.36 $22.87 105
2016-01-05 $25.47 $25.47 $25.47 $25.47 $22.97 0
2016-01-04 $25.53 $25.53 $25.41 $25.47 $22.97 962
2015-12-31 $26.01 $26.01 $25.95 $25.95 $23.40 600
2015-12-30 $26.07 $26.07 $26.07 $26.07 $23.51 10
2015-12-29 $26.24 $26.24 $26.24 $26.24 $23.66 0
2015-12-28 $26.25 $26.25 $26.24 $26.24 $23.51 25,000
2015-12-24 $26.31 $26.31 $26.31 $26.31 $23.58 0
2015-12-23 $26.31 $26.31 $26.31 $26.31 $23.58 200
2015-12-22 $25.80 $25.80 $25.80 $25.80 $23.12 0
2015-12-21 $25.70 $25.80 $25.70 $25.80 $23.12 2,154
2015-12-18 $25.78 $25.78 $25.78 $25.78 $23.10 200
2015-12-17 $26.15 $26.15 $26.14 $26.14 $23.43 6,597
2015-12-16 $26.32 $26.32 $26.32 $26.32 $23.59 100
2015-12-15 $26.34 $26.34 $26.07 $26.14 $23.43 4,412
2015-12-14 $25.66 $25.66 $25.66 $25.66 $23.00 13,500
2015-12-11 $26.25 $26.25 $26.25 $26.25 $23.52 0
2015-12-10 $26.25 $26.25 $26.25 $26.25 $23.52 4,099
2015-12-09 $26.38 $26.38 $26.38 $26.38 $23.64 67
2015-12-08 $26.42 $26.51 $26.34 $26.38 $23.64 600
2015-12-07 $26.56 $26.57 $26.56 $26.57 $23.81 610
2015-12-04 $26.80 $26.80 $26.80 $26.80 $24.02 0
2015-12-03 $26.80 $26.80 $26.80 $26.80 $24.02 94
2015-12-02 $26.80 $26.80 $26.80 $26.80 $24.02 0
2015-12-01 $26.80 $26.80 $26.80 $26.80 $24.02 3,817
2015-11-30 $26.67 $26.68 $26.64 $26.66 $23.89 1,840
2015-11-27 $26.43 $26.43 $26.43 $26.43 $23.69 0
2015-11-25 $26.43 $26.43 $26.43 $26.43 $23.69 0
2015-11-24 $26.43 $26.43 $26.43 $26.43 $23.69 4,794
2015-11-23 $26.70 $26.70 $26.70 $26.70 $23.93 0
2015-11-20 $26.70 $26.70 $26.70 $26.70 $23.93 3,821
2015-11-19 $26.57 $26.57 $26.57 $26.57 $23.81 100
2015-11-18 $26.17 $26.17 $26.17 $26.17 $23.45 0
2015-11-17 $26.17 $26.17 $26.17 $26.17 $23.45 0
2015-11-16 $26.17 $26.17 $26.17 $26.17 $23.45 0
2015-11-13 $26.17 $26.17 $26.17 $26.17 $23.45 0
2015-11-12 $26.26 $26.26 $26.17 $26.17 $23.45 555
2015-11-11 $26.73 $26.73 $26.73 $26.73 $23.95 0
2015-11-10 $26.73 $26.73 $26.73 $26.73 $23.95 0
2015-11-09 $26.73 $26.73 $26.73 $26.73 $23.95 0
2015-11-06 $26.80 $26.80 $26.66 $26.73 $23.95 2,780
2015-11-05 $26.82 $26.88 $26.82 $26.88 $24.09 15,720
2015-11-04 $26.87 $26.87 $26.87 $26.87 $24.08 0
2015-11-03 $26.87 $26.87 $26.87 $26.87 $24.08 555
2015-11-02 $26.57 $27.55 $26.57 $26.86 $24.07 15,300
2015-10-30 $27.00 $27.00 $26.61 $26.61 $23.85 1,050
2015-10-29 $26.77 $26.77 $26.77 $26.77 $23.99 200
2015-10-28 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-27 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-26 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-23 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-22 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-21 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-20 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-19 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-16 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-15 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-14 $26.05 $26.05 $26.05 $26.05 $23.34 0
2015-10-13 $26.05 $26.05 $26.05 $26.05 $23.34 100
2015-10-12 $24.88 $24.88 $24.88 $24.88 $22.30 0
2015-10-09 $24.88 $24.88 $24.88 $24.88 $22.30 0
2015-10-08 $24.88 $24.88 $24.88 $24.88 $22.30 0
2015-10-07 $24.88 $24.88 $24.88 $24.88 $22.30 0
2015-10-06 $24.88 $24.88 $24.88 $24.88 $22.30 0
2015-10-05 $24.88 $24.88 $24.88 $24.88 $22.30 80
2015-10-02 $24.68 $24.88 $24.68 $24.88 $22.30 6,800
2015-10-01 $24.74 $24.75 $24.52 $24.75 $22.18 1,525
2015-09-30 $24.74 $24.74 $24.74 $24.74 $22.17 100
2015-09-29 $24.28 $24.50 $24.21 $24.33 $21.80 1,000
2015-09-28 $24.41 $24.47 $24.32 $24.32 $21.79 3,900
2015-09-25 $25.00 $25.00 $25.00 $25.00 $22.40 243
2015-09-24 $24.77 $24.77 $24.72 $24.72 $22.15 1,500

FlexShares US Quality Large Cap Index Fund (QLC) News Headlines

Recent FlexShares US Quality Large Cap Index Fund (QLC) News
Similar Companies to FlexShares US Quality Large Cap Index Fund (QLC) 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.