FlexShares Ready Access Variable Income Fund (RAVI) Exchange: NYSE ARCA

Data as of April 25, 2024

$75.39 ($0.00) 0.00%

FlexShares Ready Access Variable Income Fund - Daily Information
Click for more stock information on FlexShares Ready Access Variable Income Fund.
Daily Information Data
Date April 25, 2024
Open $75.38
Previous Close $75.39
High $75.40
Low $75.36
Adjusted Open $75.38
Previous Adjusted Close $75.39
Adjusted High $75.40
Adjusted Low $75.36

About FlexShares Ready Access Variable Income Fund (RAVI)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets in a non-diversified portfolio of fixed-income instruments, including bonds, debt securities and other similar instruments issued by U.S. and non-U.S. public and private sector entities. Such issuers include, without limitation, U.S. and non-U.S. governments and their agencies, instrumentalities or sponsored enterprises, U.S. state and local governments and U.S. and non-U.S. private-sector entities, such as corporations and banks. The average portfolio duration of this Fund will vary based on The Northern Trust Company Investment Policy Committee’s forecast for interest rates and will normally not exceed one year. Duration measures the price sensitivity of a fixed-income security to changes in interest rates. Interest rate changes have a greater effect on the price of fixed-income securities with longer durations. The dollar-weighted average portfolio maturity of the Fund is normally not expected to exceed two years. The Fund invests in investment grade debt securities (i.e., securities that are, at the time of investment, rated within the top four rating categories by a Nationally Recognized Statistical Rating Organization (“NRSRO”) or of comparable quality as determined by NTI). The Fund may invest, without limitation, in fixed-income securities and instruments of foreign issuers in developed and emerging markets, including debt securities of foreign governments, and may invest more than 25% of its total assets in securities and instruments of issuers in a single developed market country. The Fund may invest up to 20% of its total assets in fixed-income securities and instruments of issuers in emerging markets. The Fund may invest, without limitation, in mortgage- or asset-backed securities, including to-be-announced (“TBAs”) transactions, and purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. However, the Fund will not invest more than 10% of its total assets in non-agency mortgage or asset-backed securities. The Fund also may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts (such as buy backs or mortgage dollar rolls). The Fund may engage in forward foreign currency transactions for hedging purposes in order to protect against uncertainty in the level of future foreign currency exchange rates, to facilitate local settlements or to protect against currency exposure in connection with its distributions to shareholders. The Fund, however, does not expect to engage in currency transactions for speculative purposes (e.g., for potential income or capital gain). The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds.

Historical Stock Data for FlexShares Ready Access Variable Income Fund (RAVI)

Date Open High Low Close Adj.Close Volume
2024-04-25 $75.38 $75.40 $75.36 $75.39 $75.39 41,016
2024-04-24 $75.35 $75.39 $75.35 $75.39 $75.39 34,062
2024-04-23 $75.35 $75.37 $75.35 $75.37 $75.37 41,447
2024-04-22 $75.34 $75.35 $75.33 $75.35 $75.35 12,194
2024-04-19 $75.34 $75.34 $75.30 $75.32 $75.32 19,719
2024-04-18 $75.28 $75.32 $75.28 $75.31 $75.31 19,925
2024-04-17 $75.26 $75.30 $75.26 $75.29 $75.29 15,755
2024-04-16 $75.31 $75.31 $75.25 $75.26 $75.26 27,751
2024-04-15 $75.24 $75.27 $75.24 $75.27 $75.27 129,147
2024-04-12 $75.23 $75.26 $75.23 $75.26 $75.26 16,786
2024-04-11 $75.24 $75.26 $75.22 $75.24 $75.24 39,167
2024-04-10 $75.21 $75.22 $75.19 $75.21 $75.21 46,381
2024-04-09 $75.26 $75.26 $75.22 $75.24 $75.24 20,607
2024-04-08 $75.20 $75.23 $75.20 $75.22 $75.22 35,454
2024-04-05 $75.17 $75.21 $75.17 $75.20 $75.20 33,262
2024-04-04 $75.20 $75.20 $75.17 $75.18 $75.18 40,809
2024-04-03 $75.19 $75.19 $75.15 $75.19 $75.19 15,973
2024-04-02 $75.12 $75.16 $75.12 $75.16 $75.16 38,324
2024-04-01 $75.17 $75.17 $75.12 $75.13 $75.13 40,010
2024-03-28 $75.44 $75.46 $75.44 $75.45 $75.45 25,481
2024-03-27 $75.44 $75.46 $75.42 $75.44 $75.44 33,229
2024-03-26 $75.42 $75.43 $75.41 $75.41 $75.41 26,824
2024-03-25 $75.44 $75.44 $75.40 $75.41 $75.41 19,015
2024-03-22 $75.41 $75.41 $75.39 $75.41 $75.41 69,916
2024-03-21 $75.37 $75.38 $75.36 $75.36 $75.36 60,507
2024-03-20 $75.33 $75.35 $75.33 $75.35 $75.35 204,614
2024-03-19 $75.35 $75.35 $75.31 $75.32 $75.32 47,764
2024-03-18 $75.31 $75.32 $75.30 $75.31 $75.31 63,976
2024-03-15 $75.30 $75.30 $75.27 $75.28 $75.28 133,315
2024-03-14 $75.24 $75.29 $75.24 $75.27 $75.27 86,763
2024-03-13 $75.28 $75.28 $75.27 $75.28 $75.28 163,773
2024-03-12 $75.28 $75.28 $75.24 $75.26 $75.26 46,138
2024-03-11 $75.28 $75.28 $75.25 $75.27 $75.27 33,808
2024-03-08 $75.25 $75.25 $75.24 $75.25 $75.25 43,604
2024-03-07 $75.23 $75.23 $75.20 $75.22 $75.22 78,357
2024-03-06 $75.20 $75.21 $75.18 $75.20 $75.20 29,227
2024-03-05 $75.15 $75.19 $75.15 $75.15 $75.15 42,972
2024-03-04 $75.13 $75.17 $75.13 $75.17 $75.17 62,759
2024-03-01 $75.10 $75.15 $75.10 $75.15 $75.15 85,406
2024-02-29 $75.39 $75.43 $75.39 $75.42 $75.11 130,288
2024-02-28 $75.42 $75.42 $75.39 $75.40 $75.09 28,789
2024-02-27 $75.41 $75.41 $75.38 $75.39 $75.08 62,421
2024-02-26 $75.41 $75.41 $75.38 $75.39 $75.08 28,342
2024-02-23 $75.37 $75.37 $75.36 $75.37 $75.06 158,459
2024-02-22 $75.34 $75.35 $75.33 $75.33 $75.02 51,141
2024-02-21 $75.32 $75.34 $75.31 $75.34 $75.03 23,564
2024-02-20 $75.33 $75.33 $75.31 $75.32 $75.01 54,392
2024-02-16 $75.27 $75.29 $75.25 $75.29 $74.98 80,230
2024-02-15 $75.24 $75.27 $75.24 $75.26 $75.26 39,279
2024-02-14 $75.24 $75.25 $75.23 $75.24 $75.24 33,122
2024-02-13 $75.20 $75.22 $75.19 $75.20 $75.20 108,682
2024-02-12 $75.26 $75.26 $75.22 $75.23 $75.23 29,112
2024-02-09 $75.20 $75.21 $75.19 $75.21 $75.21 35,721
2024-02-08 $75.17 $75.19 $75.17 $75.19 $75.19 33,551
2024-02-07 $75.17 $75.19 $75.16 $75.18 $75.18 25,319
2024-02-06 $75.16 $75.17 $75.15 $75.16 $75.16 41,033
2024-02-05 $75.15 $75.16 $75.13 $75.13 $75.13 81,395
2024-02-02 $75.12 $75.13 $75.10 $75.13 $75.13 48,046
2024-02-01 $75.13 $75.13 $75.12 $75.13 $75.13 66,628
2024-01-31 $75.47 $75.47 $75.43 $75.45 $75.11 94,020
2024-01-30 $75.45 $75.45 $75.40 $75.41 $75.07 40,260
2024-01-29 $75.40 $75.42 $75.40 $75.41 $75.07 24,584
2024-01-26 $75.36 $75.40 $75.36 $75.39 $75.05 56,196
2024-01-25 $75.36 $75.38 $75.36 $75.38 $75.04 66,620
2024-01-24 $75.34 $75.37 $75.33 $75.35 $75.01 37,957
2024-01-23 $75.33 $75.34 $75.32 $75.34 $75.00 48,673
2024-01-22 $75.30 $75.34 $75.29 $75.33 $74.99 125,866
2024-01-19 $75.28 $75.30 $75.28 $75.30 $74.96 40,876
2024-01-18 $75.25 $75.29 $75.25 $75.28 $74.94 25,889
2024-01-17 $75.27 $75.27 $75.25 $75.27 $74.93 56,227
2024-01-16 $75.27 $75.28 $75.25 $75.27 $74.93 66,889
2024-01-12 $75.22 $75.25 $75.22 $75.25 $75.25 45,949
2024-01-11 $75.16 $75.22 $75.16 $75.22 $75.22 46,396
2024-01-10 $75.15 $75.18 $75.15 $75.17 $75.17 36,599
2024-01-09 $75.14 $75.15 $75.13 $75.15 $75.15 49,380
2024-01-08 $75.15 $75.15 $75.13 $75.14 $75.14 43,102
2024-01-05 $75.07 $75.11 $75.07 $75.11 $75.11 93,434
2024-01-04 $75.06 $75.07 $75.04 $75.07 $75.07 135,225
2024-01-03 $75.06 $75.06 $75.03 $75.05 $75.05 157,275
2024-01-02 $75.04 $75.05 $75.03 $75.04 $75.04 31,217
2023-12-29 $75.00 $75.04 $75.00 $75.03 $75.03 34,518
2023-12-28 $75.01 $75.02 $75.00 $75.01 $75.01 147,457
2023-12-27 $75.00 $75.01 $74.98 $75.00 $75.00 104,151
2023-12-26 $74.96 $74.98 $74.95 $74.98 $74.98 86,371
2023-12-22 $74.93 $74.95 $74.92 $74.95 $74.95 32,530
2023-12-21 $74.91 $74.91 $74.90 $74.91 $74.91 85,342
2023-12-20 $74.87 $74.88 $74.86 $74.87 $74.87 48,297
2023-12-19 $74.86 $74.87 $74.84 $74.85 $74.85 151,967
2023-12-18 $74.73 $74.87 $74.73 $74.85 $74.85 115,982
2023-12-15 $74.81 $74.83 $74.80 $74.81 $74.81 51,479
2023-12-14 $75.15 $75.16 $75.13 $75.13 $74.80 95,193
2023-12-13 $75.05 $75.10 $75.05 $75.10 $75.10 93,846
2023-12-12 $75.02 $75.04 $75.02 $75.03 $75.03 57,546
2023-12-11 $75.05 $75.05 $75.02 $75.03 $75.03 33,530
2023-12-08 $75.02 $75.03 $74.99 $75.01 $75.01 110,177
2023-12-07 $75.03 $75.04 $75.02 $75.04 $75.04 133,335
2023-12-06 $75.00 $75.02 $75.00 $75.00 $75.00 29,701
2023-12-05 $74.98 $75.02 $74.97 $75.01 $75.01 110,514
2023-12-04 $74.99 $74.99 $74.98 $74.99 $74.99 93,295
2023-12-01 $74.94 $74.97 $74.93 $74.97 $74.97 40,714
2023-11-30 $75.23 $75.28 $75.23 $75.24 $74.90 39,963
2023-11-29 $75.24 $75.25 $75.23 $75.25 $74.91 57,690
2023-11-28 $75.18 $75.22 $75.18 $75.21 $74.88 48,604
2023-11-27 $75.17 $75.19 $75.17 $75.19 $74.85 18,719
2023-11-24 $75.13 $75.14 $75.13 $75.14 $75.14 26,923
2023-11-22 $75.14 $75.14 $75.13 $75.13 $75.13 86,559
2023-11-21 $75.11 $75.13 $75.11 $75.12 $75.12 203,373
2023-11-20 $75.09 $75.11 $75.09 $75.11 $75.11 22,872
2023-11-17 $75.05 $75.08 $75.04 $75.07 $75.07 109,920
2023-11-16 $75.05 $75.06 $75.04 $75.04 $75.04 40,313
2023-11-15 $75.02 $75.03 $75.01 $75.02 $75.02 45,566
2023-11-14 $75.03 $75.04 $74.99 $75.03 $75.03 56,771
2023-11-13 $74.98 $74.99 $74.97 $74.99 $74.99 140,423
2023-11-10 $74.96 $74.97 $74.94 $74.96 $74.96 38,259
2023-11-09 $74.93 $74.94 $74.91 $74.94 $74.94 92,231
2023-11-08 $74.92 $74.93 $74.91 $74.93 $74.93 20,799
2023-11-07 $74.91 $74.92 $74.90 $74.91 $74.91 92,698
2023-11-06 $74.90 $74.91 $74.89 $74.90 $74.90 35,752
2023-11-03 $74.90 $74.93 $74.89 $74.91 $74.91 103,652
2023-11-02 $74.87 $74.87 $74.83 $74.86 $74.86 136,343
2023-11-01 $74.79 $74.85 $74.79 $74.85 $74.85 91,466
2023-10-31 $75.12 $75.16 $75.06 $75.12 $74.80 58,450
2023-10-30 $75.11 $75.13 $75.10 $75.11 $74.80 40,129
2023-10-27 $75.07 $75.11 $75.07 $75.10 $75.10 26,556
2023-10-26 $75.06 $75.09 $75.06 $75.09 $75.09 54,571
2023-10-25 $75.04 $75.07 $75.04 $75.07 $75.07 34,747
2023-10-24 $75.04 $75.05 $75.02 $75.05 $75.05 20,721
2023-10-23 $75.00 $75.05 $75.00 $75.04 $75.04 83,922
2023-10-20 $75.01 $75.03 $75.00 $75.03 $75.03 101,678
2023-10-19 $75.02 $75.02 $74.97 $74.99 $74.99 41,668
2023-10-18 $74.97 $74.98 $74.97 $74.98 $74.98 47,801
2023-10-17 $74.85 $74.97 $74.85 $74.96 $74.96 28,755
2023-10-16 $74.97 $74.99 $74.96 $74.97 $74.97 46,642
2023-10-13 $75.00 $75.00 $74.92 $74.95 $74.95 13,898
2023-10-12 $74.94 $74.94 $74.91 $74.93 $74.93 110,482
2023-10-11 $74.92 $74.93 $74.91 $74.93 $74.93 51,046
2023-10-10 $74.89 $74.93 $74.89 $74.91 $74.91 37,409
2023-10-09 $74.98 $74.98 $74.85 $74.90 $74.90 11,711
2023-10-06 $74.90 $74.90 $74.86 $74.87 $74.87 47,008
2023-10-05 $74.86 $74.87 $74.85 $74.87 $74.87 74,675
2023-10-04 $74.81 $74.86 $74.81 $74.85 $74.85 45,130
2023-10-03 $74.84 $74.84 $74.81 $74.84 $74.84 211,569
2023-10-02 $74.76 $74.82 $74.76 $74.82 $74.82 27,105
2023-09-29 $75.13 $75.13 $75.10 $75.11 $74.80 80,235
2023-09-28 $75.18 $75.18 $75.07 $75.10 $74.79 33,112
2023-09-27 $75.01 $75.09 $75.01 $75.06 $74.75 65,430
2023-09-26 $74.96 $75.08 $74.96 $75.07 $75.07 72,354
2023-09-25 $75.06 $75.08 $75.06 $75.07 $75.07 35,230
2023-09-22 $75.04 $75.06 $75.04 $75.05 $75.05 75,910
2023-09-21 $74.98 $75.09 $74.98 $75.03 $75.03 139,159
2023-09-20 $75.03 $75.03 $75.00 $75.00 $75.00 38,696
2023-09-19 $74.88 $75.00 $74.88 $75.00 $75.00 54,131
2023-09-18 $74.95 $75.00 $74.95 $75.00 $75.00 40,309
2023-09-15 $74.94 $74.96 $74.94 $74.96 $74.96 84,589
2023-09-14 $74.99 $74.99 $74.93 $74.94 $74.94 215,191
2023-09-13 $74.93 $74.94 $74.92 $74.94 $74.94 34,002
2023-09-12 $74.94 $74.94 $74.92 $74.93 $74.93 34,763
2023-09-11 $74.93 $74.95 $74.93 $74.94 $74.94 109,572
2023-09-08 $74.85 $74.91 $74.85 $74.89 $74.89 29,511
2023-09-07 $74.87 $74.88 $74.87 $74.88 $74.88 96,774
2023-09-06 $74.78 $74.87 $74.78 $74.85 $74.85 54,073
2023-09-05 $74.69 $74.84 $74.69 $74.84 $74.84 102,568
2023-09-01 $74.85 $74.85 $74.82 $74.82 $74.82 24,315
2023-08-31 $75.27 $75.27 $75.11 $75.13 $74.83 29,228
2023-08-30 $74.96 $75.12 $74.95 $75.09 $74.79 76,146
2023-08-29 $75.08 $75.10 $75.06 $75.10 $74.79 50,974
2023-08-28 $75.06 $75.08 $75.02 $75.06 $75.06 80,210
2023-08-25 $75.02 $75.04 $75.02 $75.04 $75.04 40,887
2023-08-24 $75.02 $75.03 $75.01 $75.03 $75.03 47,756
2023-08-23 $75.15 $75.15 $75.01 $75.01 $75.01 32,554
2023-08-22 $74.99 $75.00 $74.97 $74.99 $74.99 46,414
2023-08-21 $74.95 $75.00 $74.95 $74.98 $74.98 53,888
2023-08-18 $74.98 $74.98 $74.96 $74.97 $74.97 89,183
2023-08-17 $74.93 $74.96 $74.93 $74.96 $74.96 55,942
2023-08-16 $74.98 $74.98 $74.93 $74.93 $74.93 36,894
2023-08-15 $74.93 $74.94 $74.92 $74.94 $74.94 70,620
2023-08-14 $74.89 $74.93 $74.89 $74.92 $74.92 81,937
2023-08-11 $75.04 $75.04 $74.75 $74.89 $74.89 78,923
2023-08-10 $74.89 $74.91 $74.88 $74.88 $74.88 33,731
2023-08-09 $74.89 $74.91 $74.88 $74.89 $74.89 35,201
2023-08-08 $74.84 $74.90 $74.84 $74.89 $74.89 96,440
2023-08-07 $74.91 $74.91 $74.86 $74.87 $74.87 84,314
2023-08-04 $74.71 $74.85 $74.71 $74.84 $74.84 30,777
2023-08-03 $74.80 $74.82 $74.79 $74.82 $74.82 65,841
2023-08-02 $74.80 $74.81 $74.78 $74.80 $74.80 49,214
2023-08-01 $74.82 $74.82 $74.78 $74.78 $74.78 80,787
2023-07-31 $75.01 $75.10 $75.01 $75.08 $74.78 76,754
2023-07-28 $75.04 $75.05 $75.02 $75.05 $74.75 64,187
2023-07-27 $75.14 $75.14 $75.00 $75.01 $74.71 49,106
2023-07-26 $74.99 $75.00 $74.98 $74.99 $74.69 37,590
2023-07-25 $74.99 $75.04 $74.96 $74.97 $74.67 43,557
2023-07-24 $74.73 $75.13 $74.73 $74.94 $74.64 6,126
2023-07-21 $75.29 $75.29 $74.96 $74.97 $74.67 44,642
2023-07-20 $74.94 $75.04 $74.82 $75.02 $74.72 29,693
2023-07-19 $74.84 $75.11 $74.70 $74.95 $74.65 49,180
2023-07-18 $74.99 $74.99 $74.83 $74.93 $74.63 54,051
2023-07-17 $74.90 $74.94 $74.76 $74.91 $74.62 71,484
2023-07-14 $74.94 $74.96 $74.85 $74.85 $74.55 38,952
2023-07-13 $74.93 $74.94 $74.85 $74.92 $74.62 103,984
2023-07-12 $74.85 $74.86 $74.83 $74.86 $74.56 25,613
2023-07-11 $74.83 $74.84 $74.83 $74.83 $74.54 25,863
2023-07-10 $74.79 $74.80 $74.77 $74.78 $74.48 37,951
2023-07-07 $74.75 $74.78 $74.75 $74.78 $74.78 23,627
2023-07-06 $74.74 $74.76 $74.70 $74.74 $74.74 23,413
2023-07-05 $74.74 $74.75 $74.70 $74.74 $74.74 146,653
2023-07-03 $74.69 $74.72 $74.69 $74.72 $74.72 24,827
2023-06-30 $74.95 $74.97 $74.91 $74.96 $74.68 40,782
2023-06-29 $74.89 $74.94 $74.89 $74.93 $74.66 19,946
2023-06-28 $74.94 $74.96 $74.92 $74.94 $74.66 40,003
2023-06-27 $74.91 $74.97 $74.91 $74.96 $74.68 23,062
2023-06-26 $74.91 $74.94 $74.87 $74.87 $74.60 19,480
2023-06-23 $74.86 $74.90 $74.86 $74.88 $74.61 37,440
2023-06-22 $74.89 $74.90 $74.86 $74.86 $74.59 97,706
2023-06-21 $74.83 $74.89 $74.83 $74.86 $74.59 65,035
2023-06-20 $74.84 $74.87 $74.82 $74.83 $74.56 67,322
2023-06-16 $74.85 $74.86 $74.83 $74.85 $74.58 27,269
2023-06-15 $74.81 $74.82 $74.75 $74.82 $74.54 50,149
2023-06-14 $74.78 $74.85 $74.78 $74.84 $74.57 237,028
2023-06-13 $74.79 $74.80 $74.77 $74.80 $74.53 383,229
2023-06-12 $74.77 $74.79 $74.75 $74.77 $74.50 31,044
2023-06-09 $74.77 $74.80 $74.75 $74.80 $74.53 54,239
2023-06-08 $74.75 $74.76 $74.72 $74.72 $74.45 49,510
2023-06-07 $74.73 $74.74 $74.71 $74.73 $74.45 17,759
2023-06-06 $74.70 $74.73 $74.69 $74.69 $74.42 33,444
2023-06-05 $74.67 $74.70 $74.67 $74.69 $74.42 45,900
2023-06-02 $74.66 $74.70 $74.65 $74.69 $74.42 111,676
2023-06-01 $74.66 $74.70 $74.65 $74.69 $74.41 22,846
2023-05-31 $74.91 $74.92 $74.90 $74.92 $74.37 103,760
2023-05-30 $74.83 $74.86 $74.80 $74.85 $74.30 32,049
2023-05-26 $74.85 $74.85 $74.77 $74.79 $74.79 29,386
2023-05-25 $74.85 $74.85 $74.79 $74.79 $74.79 56,388
2023-05-24 $74.85 $74.86 $74.82 $74.82 $74.82 38,925
2023-05-23 $74.86 $74.88 $74.85 $74.87 $74.87 37,045
2023-05-22 $74.82 $74.87 $74.79 $74.85 $74.85 84,597
2023-05-19 $74.80 $74.82 $74.76 $74.80 $74.80 20,833
2023-05-18 $74.80 $74.83 $74.78 $74.82 $74.82 19,186
2023-05-17 $74.80 $74.83 $74.79 $74.80 $74.80 34,691
2023-05-16 $74.80 $74.84 $74.77 $74.77 $74.77 87,443
2023-05-15 $74.82 $74.82 $74.76 $74.80 $74.80 34,665
2023-05-12 $74.80 $74.80 $74.77 $74.79 $74.79 11,558
2023-05-11 $74.80 $74.83 $74.78 $74.81 $74.81 11,444
2023-05-10 $74.75 $74.77 $74.71 $74.76 $74.76 26,560
2023-05-09 $74.70 $74.74 $74.66 $74.71 $74.71 34,803
2023-05-08 $74.69 $74.71 $74.67 $74.70 $74.70 27,358
2023-05-05 $74.72 $74.74 $74.70 $74.71 $74.71 54,421
2023-05-04 $74.73 $74.78 $74.72 $74.77 $74.77 62,749
2023-05-03 $74.69 $74.75 $74.69 $74.71 $74.71 22,559
2023-05-02 $74.65 $74.70 $74.64 $74.67 $74.67 67,011
2023-05-01 $74.63 $74.64 $74.62 $74.64 $74.64 39,739
2023-04-28 $74.89 $74.90 $74.87 $74.89 $74.63 14,268
2023-04-27 $74.91 $74.91 $74.87 $74.91 $74.65 21,046
2023-04-26 $74.90 $74.91 $74.87 $74.89 $74.63 55,172
2023-04-25 $74.89 $74.90 $74.83 $74.86 $74.59 69,067
2023-04-24 $74.84 $74.84 $74.81 $74.83 $74.57 77,604
2023-04-21 $74.81 $74.85 $74.81 $74.81 $74.81 37,104
2023-04-20 $74.79 $74.82 $74.77 $74.77 $74.77 72,688
2023-04-19 $74.78 $74.79 $74.76 $74.77 $74.77 30,642
2023-04-18 $74.76 $74.78 $74.75 $74.78 $74.78 33,293
2023-04-17 $74.71 $74.73 $74.70 $74.73 $74.73 25,702
2023-04-14 $74.77 $74.77 $74.70 $74.71 $74.71 87,875
2023-04-13 $74.74 $74.76 $74.73 $74.75 $74.75 38,772
2023-04-12 $74.72 $74.72 $74.69 $74.71 $74.71 26,800
2023-04-11 $74.67 $74.68 $74.63 $74.67 $74.67 60,347
2023-04-10 $74.63 $74.64 $74.60 $74.62 $74.62 143,233
2023-04-06 $74.72 $74.73 $74.68 $74.69 $74.69 28,402
2023-04-05 $74.69 $74.73 $74.67 $74.72 $74.72 164,877
2023-04-04 $74.55 $74.62 $74.55 $74.62 $74.62 51,191
2023-04-03 $74.53 $74.61 $74.52 $74.59 $74.59 39,135
2023-03-31 $74.79 $74.80 $74.72 $74.80 $74.55 22,190
2023-03-30 $74.72 $74.78 $74.72 $74.77 $74.52 40,335
2023-03-29 $74.69 $74.72 $74.68 $74.72 $74.47 116,407
2023-03-28 $74.73 $74.74 $74.70 $74.73 $74.48 37,584
2023-03-27 $74.73 $74.78 $74.72 $74.77 $74.52 105,462
2023-03-24 $74.80 $74.80 $74.73 $74.78 $74.53 121,640
2023-03-23 $74.62 $74.71 $74.62 $74.71 $74.71 77,449
2023-03-22 $74.60 $74.67 $74.57 $74.66 $74.66 43,076
2023-03-21 $74.63 $74.70 $74.59 $74.64 $74.64 19,416
2023-03-20 $74.69 $74.69 $74.56 $74.59 $74.59 65,949
2023-03-17 $74.67 $74.76 $74.65 $74.76 $74.76 19,047
2023-03-16 $74.78 $74.81 $74.73 $74.76 $74.76 28,866
2023-03-15 $74.82 $74.94 $74.82 $74.85 $74.85 33,149
2023-03-14 $74.82 $74.82 $74.79 $74.81 $74.81 36,673
2023-03-13 $74.94 $74.94 $74.80 $74.87 $74.87 24,928
2023-03-10 $74.79 $74.82 $74.78 $74.81 $74.81 45,440
2023-03-09 $74.70 $74.72 $74.68 $74.71 $74.71 55,966
2023-03-08 $74.65 $74.67 $74.64 $74.65 $74.65 30,871
2023-03-07 $74.71 $74.72 $74.68 $74.69 $74.69 46,995
2023-03-06 $74.69 $74.71 $74.68 $74.70 $74.70 80,056
2023-03-03 $74.69 $74.71 $74.68 $74.69 $74.69 42,139
2023-03-02 $74.65 $74.67 $74.63 $74.65 $74.65 31,407
2023-03-01 $74.64 $74.67 $74.63 $74.64 $74.64 23,211
2023-02-28 $74.86 $74.88 $74.86 $74.87 $74.65 31,047
2023-02-27 $74.84 $74.86 $74.83 $74.86 $74.64 28,822
2023-02-24 $74.82 $74.84 $74.81 $74.82 $74.60 88,308
2023-02-23 $74.79 $74.84 $74.79 $74.84 $74.62 34,653
2023-02-22 $74.81 $74.83 $74.81 $74.81 $74.59 51,796
2023-02-21 $74.81 $74.82 $74.77 $74.82 $74.59 44,294
2023-02-17 $74.77 $74.80 $74.76 $74.78 $74.55 23,372
2023-02-16 $74.77 $74.79 $74.74 $74.79 $74.57 19,480
2023-02-15 $74.74 $74.77 $74.73 $74.75 $74.53 302,191
2023-02-14 $74.74 $74.75 $74.73 $74.75 $74.53 40,632
2023-02-13 $74.74 $74.74 $74.72 $74.74 $74.51 30,629
2023-02-10 $74.72 $74.74 $74.72 $74.73 $74.73 46,946
2023-02-09 $74.73 $74.74 $74.72 $74.73 $74.73 24,804
2023-02-08 $74.72 $74.73 $74.70 $74.72 $74.72 31,098
2023-02-07 $74.69 $74.71 $74.68 $74.70 $74.70 66,551
2023-02-06 $74.67 $74.68 $74.64 $74.65 $74.65 36,134
2023-02-03 $74.65 $74.69 $74.65 $74.68 $74.68 29,587
2023-02-02 $74.68 $74.71 $74.68 $74.68 $74.68 30,979
2023-02-01 $74.66 $74.69 $74.64 $74.69 $74.69 50,587
2023-01-31 $74.86 $74.87 $74.84 $74.86 $74.62 51,809
2023-01-30 $74.82 $74.83 $74.80 $74.83 $74.59 54,675
2023-01-27 $74.81 $74.83 $74.79 $74.81 $74.81 17,641
2023-01-26 $74.80 $74.81 $74.75 $74.81 $74.81 77,123
2023-01-25 $74.78 $74.79 $74.76 $74.77 $74.77 54,393
2023-01-24 $74.74 $74.77 $74.73 $74.75 $74.75 88,283
2023-01-23 $74.74 $74.74 $74.73 $74.73 $74.73 35,846
2023-01-20 $74.72 $74.74 $74.72 $74.73 $74.73 28,501
2023-01-19 $74.71 $74.75 $74.69 $74.74 $74.74 83,429
2023-01-18 $74.71 $74.72 $74.69 $74.70 $74.70 40,071
2023-01-17 $74.63 $74.64 $74.60 $74.63 $74.63 31,484
2023-01-13 $74.60 $74.63 $74.57 $74.60 $74.60 27,811
2023-01-12 $74.64 $74.65 $74.49 $74.57 $74.57 73,590
2023-01-11 $74.55 $74.56 $74.52 $74.56 $74.56 68,366
2023-01-10 $74.54 $74.54 $74.53 $74.54 $74.54 62,639
2023-01-09 $74.53 $74.54 $74.50 $74.51 $74.51 63,661
2023-01-06 $74.46 $74.52 $74.44 $74.51 $74.51 79,945
2023-01-05 $74.44 $74.44 $74.41 $74.44 $74.44 20,410
2023-01-04 $74.46 $74.49 $74.44 $74.46 $74.46 11,955
2023-01-03 $74.41 $74.42 $74.39 $74.42 $74.42 29,365
2022-12-30 $74.41 $74.42 $74.37 $74.40 $74.40 79,270
2022-12-29 $74.37 $74.43 $74.33 $74.42 $74.42 220,369
2022-12-28 $74.38 $74.43 $74.38 $74.40 $74.40 145,542
2022-12-27 $74.35 $74.39 $74.34 $74.37 $74.37 62,012
2022-12-23 $74.37 $74.39 $74.36 $74.36 $74.36 78,867
2022-12-22 $74.33 $74.39 $74.32 $74.38 $74.38 156,951
2022-12-21 $74.31 $74.35 $74.30 $74.34 $74.34 94,331
2022-12-20 $74.27 $74.34 $74.26 $74.28 $74.28 145,356
2022-12-19 $74.28 $74.29 $74.25 $74.26 $74.26 69,241
2022-12-16 $74.23 $74.27 $74.22 $74.26 $74.26 109,091
2022-12-15 $74.46 $74.46 $74.43 $74.45 $74.23 79,071
2022-12-14 $74.45 $74.48 $74.42 $74.43 $74.21 63,627
2022-12-13 $74.44 $74.45 $74.41 $74.43 $74.22 72,439
2022-12-12 $74.38 $74.39 $74.36 $74.38 $74.16 34,687
2022-12-09 $74.38 $74.40 $74.35 $74.38 $74.16 193,146
2022-12-08 $74.35 $74.39 $74.29 $74.33 $74.11 186,273
2022-12-07 $74.38 $74.40 $74.30 $74.33 $74.11 138,712
2022-12-06 $74.33 $74.38 $74.32 $74.35 $74.13 49,081
2022-12-05 $74.34 $74.34 $74.31 $74.31 $74.09 32,371
2022-12-02 $74.28 $74.32 $74.28 $74.32 $74.32 32,249
2022-12-01 $74.31 $74.32 $74.28 $74.29 $74.29 42,716
2022-11-30 $74.41 $74.47 $74.38 $74.47 $74.28 180,862
2022-11-29 $74.43 $74.44 $74.40 $74.43 $74.24 66,185
2022-11-28 $74.39 $74.41 $74.38 $74.40 $74.20 36,578
2022-11-25 $74.38 $74.40 $74.37 $74.37 $74.18 39,286
2022-11-23 $74.35 $74.38 $74.31 $74.38 $74.19 86,047
2022-11-22 $74.34 $74.37 $74.33 $74.37 $74.18 37,272
2022-11-21 $74.31 $74.33 $74.31 $74.31 $74.12 28,060
2022-11-18 $74.34 $74.35 $74.29 $74.29 $74.29 108,838
2022-11-17 $74.32 $74.33 $74.26 $74.32 $74.32 54,533
2022-11-16 $74.31 $74.35 $74.31 $74.33 $74.33 33,994
2022-11-15 $74.29 $74.34 $74.29 $74.31 $74.31 40,653
2022-11-14 $74.28 $74.32 $74.27 $74.28 $74.28 49,411
2022-11-11 $74.23 $74.30 $74.23 $74.30 $74.30 20,894
2022-11-10 $74.29 $74.36 $74.26 $74.36 $74.36 77,978
2022-11-09 $74.21 $74.23 $74.16 $74.17 $74.17 68,798
2022-11-08 $74.16 $74.17 $74.15 $74.17 $74.17 110,976
2022-11-07 $74.14 $74.16 $74.13 $74.15 $74.15 57,520
2022-11-04 $74.12 $74.15 $74.11 $74.13 $74.13 69,379
2022-11-03 $74.12 $74.14 $74.09 $74.11 $74.11 29,662
2022-11-02 $74.13 $74.16 $74.09 $74.12 $74.12 72,347
2022-11-01 $74.17 $74.17 $74.07 $74.08 $74.08 82,485
2022-10-31 $74.30 $74.30 $74.25 $74.27 $74.09 37,498
2022-10-28 $74.32 $74.33 $74.29 $74.29 $74.29 65,669
2022-10-27 $74.31 $74.35 $74.31 $74.35 $74.35 41,701
2022-10-26 $74.30 $74.31 $74.28 $74.28 $74.28 74,105
2022-10-25 $74.27 $74.30 $74.27 $74.29 $74.29 8,245
2022-10-24 $74.26 $74.30 $74.26 $74.27 $74.27 98,940
2022-10-21 $74.18 $74.28 $74.18 $74.28 $74.28 60,243
2022-10-20 $74.23 $74.24 $74.22 $74.22 $74.22 50,157
2022-10-19 $74.24 $74.25 $74.21 $74.22 $74.22 76,363
2022-10-18 $74.25 $74.25 $74.20 $74.21 $74.21 62,640
2022-10-17 $74.25 $74.26 $74.23 $74.24 $74.24 41,297
2022-10-14 $74.28 $74.28 $74.21 $74.22 $74.22 25,441
2022-10-13 $74.18 $74.29 $74.18 $74.29 $74.29 100,643
2022-10-12 $74.25 $74.28 $74.25 $74.28 $74.28 56,401
2022-10-11 $74.28 $74.28 $74.23 $74.23 $74.23 85,452
2022-10-10 $74.26 $74.27 $74.23 $74.25 $74.25 373,271
2022-10-07 $74.27 $74.29 $74.24 $74.27 $74.27 50,645
2022-10-06 $74.26 $74.30 $74.25 $74.28 $74.28 50,096
2022-10-05 $74.30 $74.30 $74.26 $74.27 $74.27 22,303
2022-10-04 $74.29 $74.32 $74.26 $74.27 $74.27 233,672
2022-10-03 $74.28 $74.32 $74.27 $74.31 $74.31 124,162
2022-09-30 $74.36 $74.42 $74.36 $74.39 $74.25 183,644
2022-09-29 $74.39 $74.41 $74.33 $74.36 $74.21 111,472
2022-09-28 $74.46 $74.46 $74.44 $74.46 $74.32 222,763
2022-09-27 $74.44 $74.44 $74.35 $74.40 $74.26 218,601
2022-09-26 $74.44 $74.46 $74.40 $74.43 $74.29 135,660
2022-09-23 $74.45 $74.47 $74.42 $74.43 $74.43 136,118
2022-09-22 $74.43 $74.46 $74.43 $74.46 $74.46 118,243
2022-09-21 $74.45 $74.48 $74.43 $74.46 $74.46 39,586
2022-09-20 $74.45 $74.49 $74.45 $74.45 $74.45 98,249
2022-09-19 $74.42 $74.50 $74.42 $74.50 $74.50 66,856
2022-09-16 $74.46 $74.46 $74.41 $74.45 $74.45 73,904
2022-09-15 $74.44 $74.50 $74.43 $74.46 $74.46 207,257
2022-09-14 $74.44 $74.45 $74.43 $74.43 $74.43 18,306
2022-09-13 $74.44 $74.45 $74.36 $74.38 $74.38 91,242
2022-09-12 $74.48 $74.50 $74.47 $74.48 $74.48 24,963
2022-09-09 $74.49 $74.50 $74.48 $74.48 $74.48 26,770
2022-09-08 $74.48 $74.49 $74.47 $74.48 $74.48 11,062
2022-09-07 $74.49 $74.50 $74.47 $74.47 $74.47 95,120
2022-09-06 $74.47 $74.47 $74.44 $74.47 $74.47 27,599
2022-09-02 $74.45 $74.47 $74.45 $74.46 $74.46 62,548
2022-09-01 $74.43 $74.47 $74.42 $74.45 $74.45 78,018
2022-08-31 $74.58 $74.59 $74.58 $74.58 $74.44 89,859
2022-08-30 $74.56 $74.57 $74.55 $74.57 $74.42 29,911
2022-08-29 $74.57 $74.58 $74.56 $74.58 $74.44 36,912
2022-08-26 $74.58 $74.58 $74.54 $74.55 $74.55 65,105
2022-08-25 $74.52 $74.57 $74.52 $74.57 $74.57 15,482
2022-08-24 $74.56 $74.57 $74.54 $74.56 $74.56 103,185
2022-08-23 $74.55 $74.59 $74.54 $74.57 $74.57 53,187
2022-08-22 $74.55 $74.56 $74.53 $74.55 $74.55 54,246
2022-08-19 $74.60 $74.62 $74.56 $74.57 $74.57 15,359
2022-08-18 $74.56 $74.57 $74.55 $74.57 $74.57 54,624
2022-08-17 $74.58 $74.58 $74.54 $74.55 $74.55 33,198
2022-08-16 $74.53 $74.58 $74.50 $74.55 $74.55 26,634
2022-08-15 $74.55 $74.55 $74.52 $74.54 $74.54 72,234
2022-08-12 $74.54 $74.54 $74.48 $74.52 $74.52 28,626
2022-08-11 $74.49 $74.52 $74.49 $74.51 $74.51 31,214
2022-08-10 $74.48 $74.49 $74.46 $74.48 $74.48 38,858
2022-08-09 $74.43 $74.45 $74.42 $74.44 $74.44 31,948
2022-08-08 $74.39 $74.42 $74.39 $74.42 $74.42 35,152
2022-08-05 $74.43 $74.43 $74.37 $74.40 $74.40 47,335
2022-08-04 $74.40 $74.44 $74.40 $74.42 $74.42 51,240
2022-08-03 $74.40 $74.42 $74.38 $74.39 $74.39 90,617
2022-08-02 $74.44 $74.45 $74.41 $74.43 $74.43 23,312
2022-08-01 $74.39 $74.43 $74.37 $74.42 $74.42 24,037
2022-07-29 $74.48 $74.54 $74.47 $74.53 $74.42 194,969
2022-07-28 $74.49 $74.57 $74.49 $74.56 $74.45 18,849
2022-07-27 $74.48 $74.53 $74.46 $74.50 $74.39 59,889
2022-07-26 $74.40 $74.50 $74.40 $74.48 $74.37 50,883
2022-07-25 $74.43 $74.48 $74.43 $74.46 $74.35 112,780
2022-07-22 $74.41 $74.50 $74.41 $74.48 $74.37 42,495
2022-07-21 $74.37 $74.48 $74.37 $74.44 $74.33 67,716
2022-07-20 $74.36 $74.41 $74.36 $74.39 $74.28 35,128
2022-07-19 $74.37 $74.38 $74.36 $74.36 $74.25 70,202
2022-07-18 $74.36 $74.39 $74.35 $74.36 $74.25 16,263
2022-07-15 $74.35 $74.42 $74.35 $74.41 $74.30 89,571
2022-07-14 $74.30 $74.38 $74.29 $74.37 $74.26 126,834
2022-07-13 $74.33 $74.39 $74.32 $74.38 $74.27 23,207
2022-07-12 $74.39 $74.41 $74.37 $74.39 $74.28 18,119
2022-07-11 $74.38 $74.38 $74.36 $74.37 $74.26 70,990
2022-07-08 $74.38 $74.38 $74.37 $74.37 $74.26 3,809
2022-07-07 $74.40 $74.40 $74.37 $74.38 $74.27 50,420
2022-07-06 $74.39 $74.40 $74.38 $74.40 $74.29 13,967
2022-07-05 $74.40 $74.41 $74.38 $74.41 $74.30 61,117
2022-07-01 $74.37 $74.40 $74.37 $74.40 $74.29 37,745
2022-06-30 $74.45 $74.48 $74.45 $74.46 $74.27 27,285
2022-06-29 $74.41 $74.46 $74.41 $74.46 $74.27 63,385
2022-06-28 $74.43 $74.45 $74.42 $74.44 $74.25 128,552
2022-06-27 $74.45 $74.46 $74.44 $74.45 $74.26 31,131
2022-06-24 $74.45 $74.47 $74.44 $74.45 $74.26 96,281
2022-06-23 $74.48 $74.50 $74.45 $74.47 $74.28 98,679
2022-06-22 $74.45 $74.47 $74.44 $74.45 $74.26 164,088
2022-06-21 $74.38 $74.43 $74.38 $74.43 $74.24 21,942
2022-06-17 $74.46 $74.47 $74.43 $74.45 $74.26 146,650
2022-06-16 $74.41 $74.51 $74.40 $74.49 $74.30 61,162
2022-06-15 $74.47 $74.48 $74.44 $74.47 $74.28 89,791
2022-06-14 $74.54 $74.54 $74.44 $74.44 $74.25 128,652
2022-06-13 $74.59 $74.59 $74.48 $74.54 $74.35 73,163
2022-06-10 $74.60 $74.61 $74.57 $74.58 $74.39 255,537
2022-06-09 $74.63 $74.66 $74.62 $74.63 $74.44 32,736
2022-06-08 $74.65 $74.68 $74.64 $74.65 $74.46 22,295
2022-06-07 $74.67 $74.68 $74.66 $74.67 $74.48 41,017
2022-06-06 $74.65 $74.66 $74.63 $74.64 $74.45 72,982
2022-06-03 $74.65 $74.65 $74.64 $74.65 $74.46 22,925
2022-06-02 $74.66 $74.67 $74.64 $74.66 $74.47 80,865
2022-06-01 $74.68 $74.68 $74.59 $74.64 $74.45 89,156
2022-05-31 $74.72 $74.73 $74.71 $74.72 $74.46 145,708
2022-05-27 $74.75 $74.77 $74.75 $74.75 $74.49 32,334
2022-05-26 $74.76 $74.78 $74.73 $74.73 $74.47 36,737
2022-05-25 $74.70 $74.76 $74.70 $74.74 $74.49 27,804
2022-05-24 $74.69 $74.73 $74.69 $74.73 $74.47 33,166
2022-05-23 $74.69 $74.70 $74.67 $74.67 $74.41 67,465
2022-05-20 $74.70 $74.70 $74.67 $74.69 $74.43 148,522
2022-05-19 $74.67 $74.73 $74.67 $74.71 $74.45 111,166
2022-05-18 $74.69 $74.71 $74.64 $74.65 $74.39 275,468
2022-05-17 $74.69 $74.70 $74.68 $74.69 $74.43 97,058
2022-05-16 $74.69 $74.71 $74.67 $74.71 $74.45 48,157
2022-05-13 $74.69 $74.70 $74.66 $74.68 $74.42 172,934
2022-05-12 $74.69 $74.71 $74.68 $74.69 $74.43 240,740
2022-05-11 $74.64 $74.69 $74.64 $74.66 $74.40 26,780
2022-05-10 $74.73 $74.74 $74.69 $74.74 $74.48 22,725
2022-05-09 $74.71 $74.73 $74.70 $74.72 $74.46 61,413
2022-05-06 $74.67 $74.71 $74.66 $74.70 $74.44 131,178
2022-05-05 $74.73 $74.73 $74.65 $74.66 $74.40 84,139
2022-05-04 $74.65 $74.75 $74.64 $74.75 $74.49 68,720
2022-05-03 $74.67 $74.70 $74.66 $74.66 $74.40 72,202
2022-05-02 $74.69 $74.71 $74.69 $74.70 $74.44 142,625
2022-04-29 $74.72 $74.76 $74.71 $74.74 $74.43 77,380
2022-04-28 $74.75 $74.78 $74.75 $74.76 $74.46 81,119
2022-04-27 $74.79 $74.79 $74.76 $74.76 $74.46 184,249
2022-04-26 $74.77 $74.78 $74.75 $74.77 $74.46 236,113
2022-04-25 $74.74 $74.77 $74.73 $74.76 $74.46 74,135
2022-04-22 $74.68 $74.73 $74.68 $74.71 $74.40 124,650
2022-04-21 $74.73 $74.76 $74.71 $74.73 $74.42 115,491
2022-04-20 $74.78 $74.78 $74.73 $74.74 $74.44 154,587
2022-04-19 $74.78 $74.80 $73.27 $73.27 $72.97 153,223
2022-04-18 $74.79 $74.82 $74.77 $74.81 $74.50 96,902
2022-04-14 $74.84 $74.85 $74.80 $74.82 $74.51 59,839
2022-04-13 $74.82 $74.87 $74.82 $74.85 $74.55 201,410
2022-04-12 $74.78 $74.87 $74.78 $74.86 $74.56 154,117
2022-04-11 $74.83 $74.83 $74.79 $74.83 $74.52 203,455
2022-04-08 $74.82 $74.83 $74.77 $74.77 $74.47 172,038
2022-04-07 $74.84 $74.85 $74.79 $74.82 $74.52 260,135
2022-04-06 $74.82 $74.84 $74.80 $74.83 $74.53 50,543
2022-04-05 $74.77 $74.80 $74.76 $74.78 $74.47 107,643
2022-04-04 $74.78 $74.83 $74.78 $74.83 $74.53 31,044
2022-04-01 $74.82 $74.83 $74.78 $74.81 $74.50 31,782
2022-03-31 $74.88 $74.89 $74.85 $74.86 $74.52 50,281
2022-03-30 $74.83 $74.87 $74.81 $74.87 $74.53 59,359
2022-03-29 $74.80 $74.82 $74.76 $74.82 $74.48 158,811
2022-03-28 $74.81 $74.82 $74.77 $74.78 $74.44 172,052
2022-03-25 $74.83 $74.83 $74.77 $74.81 $74.47 216,640
2022-03-24 $74.82 $74.83 $74.79 $74.82 $74.48 36,775
2022-03-23 $74.82 $74.83 $74.81 $74.82 $74.48 112,874
2022-03-22 $74.73 $74.78 $74.73 $74.78 $74.44 14,635
2022-03-21 $74.80 $74.81 $74.74 $74.75 $74.41 49,892
2022-03-18 $74.81 $74.82 $74.77 $74.78 $74.44 130,988
2022-03-17 $74.73 $74.78 $74.73 $74.78 $74.44 15,510
2022-03-16 $74.78 $74.79 $74.70 $74.74 $74.40 233,291
2022-03-15 $74.80 $74.81 $74.79 $74.79 $74.45 110,876
2022-03-14 $74.84 $74.84 $74.77 $74.77 $74.43 27,888
2022-03-11 $74.90 $74.92 $74.87 $74.87 $74.53 29,879
2022-03-10 $74.93 $74.95 $74.89 $74.93 $74.59 181,224
2022-03-09 $74.97 $74.98 $74.95 $74.98 $74.64 40,150
2022-03-08 $75.05 $75.07 $75.02 $75.02 $74.68 306,581
2022-03-07 $75.11 $75.11 $75.05 $75.05 $74.71 53,939
2022-03-04 $75.18 $75.18 $75.13 $75.18 $74.84 70,298
2022-03-03 $75.17 $75.17 $75.14 $75.15 $74.81 95,213
2022-03-02 $75.22 $75.24 $75.19 $75.20 $74.86 104,890
2022-03-01 $75.21 $75.28 $75.21 $75.26 $74.92 705,820
2022-02-28 $75.22 $75.23 $75.21 $75.23 $74.86 86,127
2022-02-25 $75.16 $75.20 $75.16 $75.20 $74.83 189,047
2022-02-24 $75.26 $75.27 $75.19 $75.21 $74.84 45,780
2022-02-23 $75.24 $75.25 $75.22 $75.23 $74.86 134,709
2022-02-22 $75.26 $75.26 $75.21 $75.25 $74.88 153,547
2022-02-18 $75.27 $75.28 $75.25 $75.28 $74.91 47,261
2022-02-17 $75.27 $75.28 $75.25 $75.27 $74.90 94,311
2022-02-16 $75.25 $75.28 $75.25 $75.28 $74.91 123,205
2022-02-15 $75.24 $75.26 $75.22 $75.25 $74.88 37,281
2022-02-14 $75.23 $75.25 $75.19 $75.20 $74.83 195,643
2022-02-11 $75.24 $75.26 $75.16 $75.23 $74.86 74,878
2022-02-10 $75.31 $75.31 $75.22 $75.23 $74.86 87,065
2022-02-09 $75.33 $75.34 $75.31 $75.31 $74.94 116,137
2022-02-08 $75.34 $75.35 $75.32 $75.33 $74.96 45,862
2022-02-07 $75.33 $75.35 $75.30 $75.32 $74.96 46,388
2022-02-04 $75.35 $75.35 $75.31 $75.33 $74.96 55,446
2022-02-03 $75.36 $75.37 $75.33 $75.33 $74.96 30,654
2022-02-02 $75.36 $75.38 $75.36 $75.37 $75.00 111,371
2022-02-01 $75.36 $75.38 $75.36 $75.37 $75.00 106,754
2022-01-31 $75.45 $75.45 $75.37 $75.39 $74.99 62,894
2022-01-28 $75.37 $75.42 $75.36 $75.42 $75.02 38,970
2022-01-27 $75.41 $75.42 $75.39 $75.40 $75.00 8,893
2022-01-26 $75.45 $75.46 $75.38 $75.38 $74.98 177,493
2022-01-25 $75.46 $75.46 $75.43 $75.46 $75.05 30,218
2022-01-24 $75.47 $75.48 $75.43 $75.46 $75.06 43,305
2022-01-21 $75.44 $75.48 $75.44 $75.47 $75.06 31,579
2022-01-20 $75.45 $75.47 $75.45 $75.46 $75.06 9,641
2022-01-19 $75.41 $75.46 $75.41 $75.44 $75.04 24,964
2022-01-18 $75.48 $75.49 $75.44 $75.46 $75.06 43,820
2022-01-14 $75.51 $75.51 $75.48 $75.49 $75.09 22,098
2022-01-13 $75.51 $75.53 $75.50 $75.53 $75.13 27,831
2022-01-12 $75.51 $75.54 $75.51 $75.53 $75.13 16,834
2022-01-11 $75.48 $75.53 $75.48 $75.53 $75.12 14,513
2022-01-10 $75.51 $75.51 $75.49 $75.51 $75.11 6,726
2022-01-07 $75.51 $75.54 $75.51 $75.54 $75.14 39,952
2022-01-06 $75.51 $75.55 $75.51 $75.54 $75.14 22,860
2022-01-05 $75.59 $75.59 $75.56 $75.58 $75.18 48,372
2022-01-04 $75.57 $75.58 $75.56 $75.58 $75.18 38,924
2022-01-03 $75.54 $75.56 $75.54 $75.55 $75.15 20,851
2021-12-31 $75.56 $75.58 $75.55 $75.56 $75.16 43,568
2021-12-30 $75.52 $75.58 $75.52 $75.57 $75.17 184,427
2021-12-29 $75.53 $75.55 $75.53 $75.54 $75.14 13,666
2021-12-28 $75.54 $75.56 $75.54 $75.55 $75.15 14,986
2021-12-27 $75.52 $75.54 $75.51 $75.54 $75.13 37,871
2021-12-23 $75.55 $75.55 $75.53 $75.54 $75.14 13,681
2021-12-22 $75.53 $75.55 $75.52 $75.53 $75.12 26,270
2021-12-21 $75.54 $75.56 $75.54 $75.56 $75.15 647,103
2021-12-20 $75.51 $75.56 $75.51 $75.55 $75.14 70,715
2021-12-17 $75.54 $75.57 $75.54 $75.56 $75.15 25,863
2021-12-16 $75.79 $75.81 $75.76 $75.79 $75.15 119,972
2021-12-15 $75.77 $75.80 $75.77 $75.78 $75.14 13,377
2021-12-14 $75.76 $75.78 $75.74 $75.76 $75.12 31,266
2021-12-13 $75.76 $75.78 $75.75 $75.77 $75.13 13,738
2021-12-10 $75.78 $75.78 $75.75 $75.77 $75.13 9,770
2021-12-09 $75.75 $75.77 $75.75 $75.76 $75.12 15,421
2021-12-08 $75.74 $75.76 $75.73 $75.76 $75.12 23,245
2021-12-07 $75.79 $75.80 $75.78 $75.79 $75.15 10,562
2021-12-06 $75.79 $75.80 $75.79 $75.79 $75.15 7,718
2021-12-03 $75.78 $75.79 $75.75 $75.78 $75.14 12,180
2021-12-02 $75.82 $75.83 $75.81 $75.83 $75.19 24,716
2021-12-01 $75.84 $75.85 $75.83 $75.84 $75.20 5,295
2021-11-30 $75.87 $75.91 $75.87 $75.91 $75.24 52,594
2021-11-29 $75.87 $75.89 $75.85 $75.88 $75.21 24,804
2021-11-26 $75.86 $75.86 $75.83 $75.85 $75.18 20,911
2021-11-24 $75.84 $75.85 $75.84 $75.84 $75.17 7,344
2021-11-23 $75.86 $75.89 $75.86 $75.86 $75.19 21,242
2021-11-22 $75.87 $75.90 $75.87 $75.89 $75.22 21,083
2021-11-19 $75.91 $75.93 $75.91 $75.93 $75.26 5,384
2021-11-18 $75.94 $75.95 $75.94 $75.95 $75.28 43,544
2021-11-17 $75.93 $75.96 $75.92 $75.96 $75.29 24,524
2021-11-16 $75.93 $75.94 $75.92 $75.93 $75.26 5,783
2021-11-15 $75.91 $75.97 $75.91 $75.95 $75.28 24,757
2021-11-12 $75.93 $75.98 $75.93 $75.98 $75.31 35,086
2021-11-11 $75.99 $75.99 $75.96 $75.97 $75.30 6,930
2021-11-10 $76.01 $76.03 $76.00 $76.00 $75.33 18,177
2021-11-09 $76.03 $76.04 $76.01 $76.03 $75.35 9,050
2021-11-08 $76.00 $76.06 $76.00 $76.03 $75.35 5,533
2021-11-05 $75.98 $76.03 $75.98 $76.02 $75.35 84,301
2021-11-04 $75.98 $75.99 $75.97 $75.98 $75.31 16,418
2021-11-03 $75.99 $76.01 $75.98 $75.99 $75.32 32,785
2021-11-02 $75.98 $75.98 $75.94 $75.96 $75.29 7,925
2021-11-01 $75.97 $75.98 $75.96 $75.97 $75.30 8,054
2021-10-29 $76.01 $76.02 $76.00 $76.01 $75.30 5,609
2021-10-28 $76.02 $76.05 $76.01 $76.03 $75.32 9,892
2021-10-27 $76.03 $76.05 $76.02 $76.03 $75.32 30,745
2021-10-26 $76.02 $76.05 $76.01 $76.05 $75.34 124,346
2021-10-25 $76.01 $76.05 $76.01 $76.03 $75.32 9,481
2021-10-22 $76.03 $76.05 $76.02 $76.03 $75.32 5,048
2021-10-21 $76.09 $76.09 $76.06 $76.06 $75.35 6,716
2021-10-20 $76.05 $76.08 $76.05 $76.08 $75.37 10,989
2021-10-19 $76.03 $76.07 $76.03 $76.05 $75.34 5,305
2021-10-18 $76.04 $76.06 $76.04 $76.06 $75.35 23,740
2021-10-15 $76.07 $76.10 $76.07 $76.08 $75.37 8,996
2021-10-14 $76.07 $76.09 $76.07 $76.09 $75.38 9,189
2021-10-13 $76.11 $76.11 $76.08 $76.09 $75.39 23,164
2021-10-12 $76.10 $76.11 $76.08 $76.10 $75.39 11,221
2021-10-11 $76.12 $76.12 $76.08 $76.10 $75.39 23,287
2021-10-08 $76.14 $76.14 $76.11 $76.13 $75.42 44,414
2021-10-07 $76.12 $76.14 $76.10 $76.13 $75.42 9,906
2021-10-06 $76.14 $76.15 $76.11 $76.13 $75.42 13,700
2021-10-05 $76.14 $76.16 $76.12 $76.12 $75.41 79,432
2021-10-04 $76.16 $76.16 $76.12 $76.13 $75.42 21,278
2021-10-01 $76.14 $76.16 $76.13 $76.15 $75.44 8,511
2021-09-30 $76.13 $76.17 $76.13 $76.15 $75.41 40,629
2021-09-29 $76.15 $76.15 $76.13 $76.13 $75.39 27,964
2021-09-28 $76.16 $76.19 $76.14 $76.14 $75.40 25,590
2021-09-27 $76.13 $76.16 $76.13 $76.16 $75.41 9,504
2021-09-24 $76.15 $76.18 $76.15 $76.16 $75.41 10,704
2021-09-23 $76.17 $76.17 $76.16 $76.16 $75.42 23,260
2021-09-22 $76.18 $76.18 $76.16 $76.17 $75.43 12,281
2021-09-21 $76.20 $76.20 $76.16 $76.18 $75.44 17,676
2021-09-20 $76.20 $76.20 $76.16 $76.18 $75.43 43,935
2021-09-17 $76.16 $76.19 $76.16 $76.18 $75.43 10,363
2021-09-16 $76.18 $76.21 $76.17 $76.19 $75.44 12,238
2021-09-15 $76.17 $76.18 $76.17 $76.18 $75.43 46,609
2021-09-14 $76.16 $76.18 $76.16 $76.17 $75.43 5,210
2021-09-13 $76.17 $76.19 $76.15 $76.19 $75.45 85,309
2021-09-10 $76.16 $76.18 $76.15 $76.17 $75.42 7,888
2021-09-09 $76.15 $76.17 $76.15 $76.17 $75.42 6,927
2021-09-08 $76.13 $76.17 $76.13 $76.17 $75.43 16,405
2021-09-07 $76.18 $76.18 $76.16 $76.16 $75.42 21,961
2021-09-03 $76.17 $76.18 $76.15 $76.17 $75.42 14,899
2021-09-02 $76.14 $76.17 $76.14 $76.14 $75.40 36,346
2021-09-01 $76.19 $76.19 $76.16 $76.16 $75.42 2,991
2021-08-31 $76.20 $76.22 $76.19 $76.20 $75.42 19,292
2021-08-30 $76.16 $76.20 $76.16 $76.20 $75.42 22,760
2021-08-27 $76.16 $76.16 $76.15 $76.16 $75.38 16,450
2021-08-26 $76.14 $76.16 $76.14 $76.16 $75.38 20,177
2021-08-25 $76.18 $76.21 $76.16 $76.19 $75.40 30,109
2021-08-24 $76.15 $76.18 $76.15 $76.17 $75.38 14,616
2021-08-23 $76.16 $76.17 $76.14 $76.16 $75.37 7,380
2021-08-20 $76.14 $76.16 $76.14 $76.15 $75.37 8,721
2021-08-19 $76.15 $76.18 $76.13 $76.16 $75.37 49,925
2021-08-18 $76.16 $76.18 $76.15 $76.17 $75.38 24,306
2021-08-17 $76.16 $76.18 $76.14 $76.17 $75.39 38,719
2021-08-16 $76.15 $76.16 $76.13 $76.15 $75.37 350,292
2021-08-13 $76.15 $76.16 $76.13 $76.16 $75.38 6,411
2021-08-12 $76.16 $76.17 $76.15 $76.16 $75.38 6,340
2021-08-11 $76.14 $76.17 $76.14 $76.15 $75.37 13,726
2021-08-10 $76.15 $76.18 $76.14 $76.16 $75.38 19,295
2021-08-09 $76.14 $76.18 $76.14 $76.16 $75.38 350,978
2021-08-06 $76.18 $76.18 $76.14 $76.16 $75.37 14,119
2021-08-05 $76.15 $76.18 $76.15 $76.16 $75.38 18,416
2021-08-04 $76.20 $76.20 $76.17 $76.18 $75.40 9,201
2021-08-03 $76.17 $76.20 $76.17 $76.20 $75.41 5,679
2021-08-02 $76.17 $76.19 $76.17 $76.18 $75.40 35,791
2021-07-30 $76.19 $76.22 $76.19 $76.21 $75.38 12,363
2021-07-29 $76.19 $76.22 $76.19 $76.21 $75.38 16,826
2021-07-28 $76.19 $76.20 $76.17 $76.19 $75.36 19,692
2021-07-27 $76.18 $76.20 $76.18 $76.20 $75.37 20,045
2021-07-26 $76.16 $76.18 $76.16 $76.17 $75.35 14,947
2021-07-23 $76.17 $76.19 $76.17 $76.18 $75.36 4,719
2021-07-22 $76.19 $76.19 $76.16 $76.18 $75.35 21,598
2021-07-21 $76.17 $76.18 $76.17 $76.17 $75.35 9,769
2021-07-20 $76.17 $76.18 $76.16 $76.18 $75.35 18,709
2021-07-19 $76.16 $76.18 $76.15 $76.17 $75.34 12,678
2021-07-16 $76.15 $76.19 $76.15 $76.17 $75.34 13,642
2021-07-15 $76.16 $76.18 $76.15 $76.17 $75.34 12,654
2021-07-14 $76.17 $76.17 $76.15 $76.17 $75.34 4,690
2021-07-13 $76.17 $76.18 $76.15 $76.16 $75.34 21,758
2021-07-12 $76.20 $76.20 $76.17 $76.19 $75.37 3,884
2021-07-09 $76.20 $76.21 $76.17 $76.19 $75.36 6,717
2021-07-08 $76.17 $76.18 $76.15 $76.18 $75.36 16,471
2021-07-07 $76.17 $76.18 $76.16 $76.18 $75.36 15,853
2021-07-06 $76.16 $76.17 $76.14 $76.16 $75.33 47,197
2021-07-02 $76.17 $76.17 $76.15 $76.16 $75.34 22,643
2021-07-01 $76.16 $76.19 $76.16 $76.18 $75.35 8,980
2021-06-30 $76.21 $76.21 $76.18 $76.19 $75.33 15,728
2021-06-29 $76.16 $76.20 $76.16 $76.18 $75.31 16,194
2021-06-28 $76.19 $76.20 $76.17 $76.18 $75.32 20,917
2021-06-25 $76.19 $76.19 $76.17 $76.18 $75.32 13,829
2021-06-24 $76.17 $76.20 $76.17 $76.19 $75.32 3,908
2021-06-23 $76.18 $76.18 $76.16 $76.17 $75.31 9,432
2021-06-22 $76.16 $76.17 $76.15 $76.16 $75.30 81,585
2021-06-21 $76.15 $76.16 $76.14 $76.15 $75.29 51,847
2021-06-18 $76.22 $76.22 $76.16 $76.17 $75.30 44,669
2021-06-17 $76.21 $76.21 $76.19 $76.20 $75.34 5,076
2021-06-16 $76.22 $76.23 $76.19 $76.21 $75.35 22,488
2021-06-15 $76.23 $76.23 $76.19 $76.22 $75.36 12,813
2021-06-14 $76.22 $76.23 $76.21 $76.22 $75.36 14,424
2021-06-11 $76.22 $76.25 $76.22 $76.22 $75.36 7,650
2021-06-10 $76.23 $76.24 $76.21 $76.23 $75.37 12,634
2021-06-09 $76.22 $76.22 $76.21 $76.22 $75.35 13,324
2021-06-08 $76.19 $76.22 $76.19 $76.21 $75.35 5,123
2021-06-07 $76.20 $76.23 $76.20 $76.23 $75.36 8,884
2021-06-04 $76.19 $76.21 $76.19 $76.20 $75.34 23,817
2021-06-03 $76.23 $76.24 $76.19 $76.20 $75.34 27,215
2021-06-02 $76.24 $76.24 $76.22 $76.23 $75.37 22,767
2021-06-01 $76.20 $76.24 $76.20 $76.23 $75.36 10,192
2021-05-28 $76.26 $76.27 $76.24 $76.27 $75.36 21,299
2021-05-27 $76.24 $76.27 $76.24 $76.26 $75.35 7,242
2021-05-26 $76.24 $76.26 $76.23 $76.25 $75.34 12,382
2021-05-25 $76.22 $76.25 $76.22 $76.22 $75.31 15,357
2021-05-24 $76.22 $76.22 $76.19 $76.21 $75.30 199,278
2021-05-21 $76.23 $76.23 $76.22 $76.23 $75.32 12,012
2021-05-20 $76.23 $76.23 $76.22 $76.23 $75.32 35,537
2021-05-19 $76.20 $76.23 $76.20 $76.22 $75.31 56,815
2021-05-18 $76.20 $76.23 $76.20 $76.22 $75.31 32,319
2021-05-17 $76.21 $76.23 $76.19 $76.22 $75.31 164,697
2021-05-14 $76.19 $76.19 $76.17 $76.19 $75.28 14,428
2021-05-13 $76.17 $76.19 $76.17 $76.19 $75.28 33,242
2021-05-12 $76.15 $76.18 $76.15 $76.17 $75.26 28,775
2021-05-11 $76.20 $76.20 $76.17 $76.18 $75.27 43,002
2021-05-10 $76.18 $76.19 $76.15 $76.18 $75.27 259,521
2021-05-07 $76.17 $76.18 $76.16 $76.18 $75.27 12,376
2021-05-06 $76.18 $76.20 $76.15 $76.20 $75.29 67,248
2021-05-05 $76.17 $76.19 $76.15 $76.19 $75.28 22,714
2021-05-04 $76.15 $76.17 $76.14 $76.16 $75.25 170,814
2021-05-03 $76.16 $76.17 $76.15 $76.16 $75.25 235,079
2021-04-30 $76.21 $76.21 $76.20 $76.20 $75.25 10,226
2021-04-29 $76.21 $76.21 $76.18 $76.18 $75.23 33,615
2021-04-28 $76.17 $76.19 $76.15 $76.18 $75.23 17,396
2021-04-27 $76.18 $76.19 $76.17 $76.17 $75.22 9,384
2021-04-26 $76.17 $76.17 $76.15 $76.16 $75.21 10,086
2021-04-23 $76.16 $76.20 $76.16 $76.18 $75.23 7,671
2021-04-22 $76.19 $76.20 $76.17 $76.19 $75.24 35,875
2021-04-21 $76.18 $76.20 $76.16 $76.17 $75.22 37,002
2021-04-20 $76.18 $76.19 $76.16 $76.18 $75.23 78,250
2021-04-19 $76.19 $76.19 $76.16 $76.17 $75.22 42,068
2021-04-16 $76.16 $76.20 $76.16 $76.18 $75.23 19,891
2021-04-15 $76.15 $76.19 $76.15 $76.17 $75.22 4,727
2021-04-14 $76.18 $76.18 $76.15 $76.17 $75.22 76,913
2021-04-13 $76.14 $76.17 $76.13 $76.16 $75.21 12,070
2021-04-12 $76.13 $76.15 $76.12 $76.14 $75.19 27,628
2021-04-09 $76.13 $76.17 $76.13 $76.16 $75.21 10,956
2021-04-08 $76.17 $76.17 $76.13 $76.17 $75.22 11,625
2021-04-07 $76.13 $76.18 $76.12 $76.17 $75.22 73,770
2021-04-06 $76.12 $76.15 $76.12 $76.14 $75.19 89,701
2021-04-05 $76.11 $76.14 $76.10 $76.10 $75.15 34,268
2021-04-01 $76.13 $76.15 $76.13 $76.13 $75.18 17,820
2021-03-31 $76.15 $76.18 $76.14 $76.16 $75.17 106,631
2021-03-30 $76.14 $76.16 $76.13 $76.15 $75.16 28,374
2021-03-29 $76.17 $76.18 $76.15 $76.15 $75.16 33,231
2021-03-26 $76.16 $76.19 $76.15 $76.16 $75.17 5,166
2021-03-25 $76.16 $76.19 $76.15 $76.17 $75.18 30,975
2021-03-24 $76.18 $76.18 $76.14 $76.16 $75.17 10,575
2021-03-23 $76.15 $76.19 $76.15 $76.18 $75.18 45,744
2021-03-22 $76.14 $76.17 $76.14 $76.16 $75.16 12,767
2021-03-19 $76.20 $76.20 $76.14 $76.14 $75.15 50,965
2021-03-18 $76.16 $76.20 $76.16 $76.20 $75.21 111,352
2021-03-17 $76.18 $76.19 $76.15 $76.16 $75.17 14,739
2021-03-16 $76.15 $76.20 $76.15 $76.18 $75.19 18,494
2021-03-15 $76.15 $76.16 $76.15 $76.16 $75.16 18,120
2021-03-12 $76.16 $76.19 $76.15 $76.16 $75.16 6,341
2021-03-11 $76.16 $76.17 $76.12 $76.16 $75.17 70,090
2021-03-10 $76.15 $76.15 $76.12 $76.15 $75.15 14,233
2021-03-09 $76.14 $76.18 $76.14 $76.16 $75.17 18,825
2021-03-08 $76.17 $76.19 $76.16 $76.16 $75.17 13,381
2021-03-05 $76.23 $76.23 $76.18 $76.18 $75.19 10,523
2021-03-04 $76.25 $76.25 $76.18 $76.18 $75.19 24,812
2021-03-03 $76.24 $76.25 $76.20 $76.21 $75.22 30,449
2021-03-02 $76.25 $76.25 $76.22 $76.23 $75.24 26,993
2021-03-01 $76.20 $76.23 $76.20 $76.22 $75.22 16,048
2021-02-26 $76.23 $76.28 $76.22 $76.26 $75.22 57,186
2021-02-25 $76.27 $76.27 $76.24 $76.24 $75.20 29,723
2021-02-24 $76.28 $76.29 $76.28 $76.28 $75.24 13,345
2021-02-23 $76.31 $76.31 $76.28 $76.29 $75.25 15,670
2021-02-22 $76.33 $76.33 $76.30 $76.30 $75.26 30,253
2021-02-19 $76.32 $76.33 $76.30 $76.33 $75.29 22,993
2021-02-18 $76.28 $76.32 $76.27 $76.32 $75.28 28,157
2021-02-17 $76.29 $76.31 $76.29 $76.30 $75.26 33,341
2021-02-16 $76.28 $76.30 $76.28 $76.29 $75.25 12,278
2021-02-12 $76.29 $76.30 $76.27 $76.30 $75.26 8,931
2021-02-11 $76.29 $76.30 $76.27 $76.29 $75.25 55,497
2021-02-10 $76.27 $76.29 $76.27 $76.28 $75.24 11,708
2021-02-09 $76.27 $76.29 $76.27 $76.28 $75.24 82,361
2021-02-08 $76.29 $76.29 $76.26 $76.28 $75.24 14,642
2021-02-05 $76.26 $76.28 $76.26 $76.27 $75.24 8,652
2021-02-04 $76.28 $76.28 $76.26 $76.28 $75.24 33,235
2021-02-03 $76.25 $76.28 $76.25 $76.28 $75.24 16,883
2021-02-02 $76.27 $76.29 $76.26 $76.26 $75.22 21,879
2021-02-01 $76.25 $76.28 $76.25 $76.28 $75.24 17,260
2021-01-29 $76.29 $76.32 $76.29 $76.31 $75.22 32,793
2021-01-28 $76.28 $76.31 $76.28 $76.31 $75.22 8,985
2021-01-27 $76.29 $76.32 $76.29 $76.31 $75.22 13,297
2021-01-26 $76.29 $76.32 $76.29 $76.31 $75.22 23,396
2021-01-25 $76.32 $76.32 $76.28 $76.31 $75.22 21,526
2021-01-22 $76.29 $76.32 $76.29 $76.31 $75.23 27,264
2021-01-21 $76.29 $76.32 $76.29 $76.31 $75.23 22,512
2021-01-20 $76.28 $76.31 $76.28 $76.31 $75.23 33,572
2021-01-19 $76.26 $76.30 $76.26 $76.30 $75.21 20,266
2021-01-15 $76.28 $76.31 $76.26 $76.28 $75.19 69,720
2021-01-14 $76.26 $76.31 $76.26 $76.30 $75.21 32,769
2021-01-13 $76.25 $76.29 $76.25 $76.29 $75.20 42,242
2021-01-12 $76.29 $76.29 $76.23 $76.25 $75.17 46,954
2021-01-11 $76.29 $76.29 $76.26 $76.27 $75.19 21,175
2021-01-08 $76.26 $76.29 $76.25 $76.29 $75.20 29,930
2021-01-07 $76.26 $76.29 $76.26 $76.27 $75.19 31,612
2021-01-06 $76.26 $76.27 $76.25 $76.27 $75.19 42,509
2021-01-05 $76.27 $76.28 $76.27 $76.28 $75.19 21,254
2021-01-04 $76.26 $76.29 $76.25 $76.26 $75.18 23,813
2020-12-31 $76.28 $76.29 $76.25 $76.27 $75.19 66,834
2020-12-30 $76.29 $76.29 $76.25 $76.26 $75.18 37,514
2020-12-29 $76.25 $76.26 $76.23 $76.25 $75.16 60,519
2020-12-28 $76.24 $76.26 $76.23 $76.25 $75.16 26,998
2020-12-24 $76.22 $76.26 $76.22 $76.25 $75.16 14,801
2020-12-23 $76.23 $76.27 $76.23 $76.25 $75.16 10,967
2020-12-22 $76.26 $76.28 $76.23 $76.27 $75.18 61,994
2020-12-21 $76.22 $76.24 $76.22 $76.23 $75.15 14,171
2020-12-18 $76.24 $76.26 $76.23 $76.26 $75.17 18,651
2020-12-17 $76.29 $76.32 $76.29 $76.30 $75.15 16,131
2020-12-16 $76.27 $76.32 $76.27 $76.31 $75.16 44,975
2020-12-15 $76.31 $76.31 $76.28 $76.30 $75.14 20,511
2020-12-14 $76.30 $76.30 $76.27 $76.28 $75.13 27,352
2020-12-11 $76.28 $76.32 $76.27 $76.28 $75.13 72,052
2020-12-10 $76.26 $76.30 $76.26 $76.29 $75.13 33,412
2020-12-09 $76.27 $76.30 $76.26 $76.26 $75.11 29,545
2020-12-08 $76.28 $76.29 $76.27 $76.28 $75.13 15,335
2020-12-07 $76.27 $76.30 $76.27 $76.29 $75.14 11,242
2020-12-04 $76.30 $76.30 $76.27 $76.29 $75.14 25,527
2020-12-03 $76.28 $76.29 $76.27 $76.28 $75.13 58,503
2020-12-02 $76.25 $76.27 $76.24 $76.26 $75.11 105,166
2020-12-01 $76.27 $76.28 $76.26 $76.27 $75.12 18,392
2020-11-30 $76.30 $76.31 $76.30 $76.31 $75.11 17,777
2020-11-27 $76.33 $76.34 $76.31 $76.32 $75.12 11,118
2020-11-25 $76.30 $76.31 $76.28 $76.29 $75.09 38,007
2020-11-24 $76.28 $76.33 $76.28 $76.30 $75.09 32,988
2020-11-23 $76.31 $76.32 $76.26 $76.26 $75.06 31,808
2020-11-20 $76.28 $76.30 $76.27 $76.29 $75.09 9,976
2020-11-19 $76.30 $76.31 $76.28 $76.31 $75.11 27,981
2020-11-18 $76.27 $76.30 $76.27 $76.29 $75.08 17,289
2020-11-17 $76.28 $76.29 $76.25 $76.25 $75.05 69,952
2020-11-16 $76.24 $76.28 $76.23 $76.26 $75.06 7,949
2020-11-13 $76.28 $76.28 $76.25 $76.26 $75.06 17,950
2020-11-12 $76.25 $76.28 $76.25 $76.28 $75.07 13,180
2020-11-11 $76.24 $76.28 $76.23 $76.24 $75.04 14,748
2020-11-10 $76.25 $76.28 $76.24 $76.24 $75.04 28,924
2020-11-09 $76.26 $76.30 $76.24 $76.27 $75.06 28,773
2020-11-06 $76.26 $76.28 $76.25 $76.26 $75.06 73,648
2020-11-05 $76.24 $76.28 $76.24 $76.26 $75.06 30,821
2020-11-04 $76.22 $76.25 $76.22 $76.25 $75.05 17,248
2020-11-03 $76.23 $76.24 $76.22 $76.23 $75.03 14,468
2020-11-02 $76.24 $76.24 $76.21 $76.21 $75.01 55,954
2020-10-30 $76.28 $76.30 $76.28 $76.30 $75.05 31,854
2020-10-29 $76.31 $76.32 $76.29 $76.29 $75.04 23,433
2020-10-28 $76.31 $76.33 $76.29 $76.29 $75.04 25,638
2020-10-27 $76.31 $76.32 $76.30 $76.31 $75.06 83,930
2020-10-26 $76.32 $76.32 $76.30 $76.31 $75.06 15,556
2020-10-23 $76.31 $76.32 $76.29 $76.32 $75.07 13,594
2020-10-22 $76.32 $76.33 $76.31 $76.32 $75.07 9,538
2020-10-21 $76.30 $76.33 $76.30 $76.30 $75.05 52,899
2020-10-20 $76.32 $76.34 $76.30 $76.34 $75.09 23,596
2020-10-19 $76.33 $76.33 $76.32 $76.33 $75.08 4,444
2020-10-16 $76.31 $76.34 $76.31 $76.33 $75.08 22,579
2020-10-15 $76.30 $76.33 $76.30 $76.32 $75.07 6,860
2020-10-14 $76.32 $76.33 $76.31 $76.32 $75.07 47,033
2020-10-13 $76.28 $76.31 $76.28 $76.30 $75.05 8,029
2020-10-12 $76.29 $76.29 $76.28 $76.29 $75.04 10,820
2020-10-09 $76.29 $76.32 $76.29 $76.31 $75.06 45,987
2020-10-08 $76.27 $76.30 $76.27 $76.29 $75.04 4,971
2020-10-07 $76.28 $76.29 $76.26 $76.28 $75.03 19,808
2020-10-06 $76.28 $76.31 $76.27 $76.30 $75.05 98,158
2020-10-05 $76.26 $76.28 $76.25 $76.28 $75.03 20,979
2020-10-02 $76.24 $76.29 $76.24 $76.28 $75.03 17,648
2020-10-01 $76.30 $76.30 $76.27 $76.28 $75.03 11,382
2020-09-30 $76.30 $76.34 $76.30 $76.33 $75.02 16,495
2020-09-29 $76.32 $76.34 $76.31 $76.32 $75.02 18,167
2020-09-28 $76.31 $76.32 $76.28 $76.31 $75.00 29,975
2020-09-25 $76.32 $76.32 $76.29 $76.31 $75.01 10,410
2020-09-24 $76.34 $76.37 $76.30 $76.30 $75.00 77,610
2020-09-23 $76.31 $76.35 $76.31 $76.34 $75.03 58,982
2020-09-22 $76.34 $76.37 $76.32 $76.35 $75.04 35,493
2020-09-21 $76.37 $76.37 $76.32 $76.32 $75.02 43,536
2020-09-18 $76.35 $76.38 $76.35 $76.37 $75.07 44,470
2020-09-17 $76.33 $76.37 $76.33 $76.36 $75.05 27,829
2020-09-16 $76.34 $76.36 $76.33 $76.35 $75.05 12,106
2020-09-15 $76.35 $76.37 $76.32 $76.34 $75.04 82,692
2020-09-14 $76.32 $76.34 $76.31 $76.33 $75.02 87,869
2020-09-11 $76.35 $76.38 $76.33 $76.33 $75.03 91,682
2020-09-10 $76.32 $76.34 $76.30 $76.32 $75.01 16,382
2020-09-09 $76.32 $76.32 $76.30 $76.31 $75.01 43,041
2020-09-08 $76.32 $76.33 $76.29 $76.32 $75.01 24,074
2020-09-04 $76.34 $76.34 $76.31 $76.33 $75.03 36,230
2020-09-03 $76.29 $76.35 $76.29 $76.33 $75.03 100,143
2020-09-02 $76.34 $76.35 $76.32 $76.34 $75.04 33,348
2020-09-01 $76.35 $76.36 $76.33 $76.35 $75.05 41,898
2020-08-31 $76.39 $76.45 $76.36 $76.43 $75.07 223,655
2020-08-28 $76.37 $76.39 $76.36 $76.38 $75.02 20,512
2020-08-27 $76.36 $76.38 $76.36 $76.37 $75.01 63,970
2020-08-26 $76.34 $76.38 $76.34 $76.37 $75.01 9,107
2020-08-25 $76.38 $76.38 $76.35 $76.37 $75.01 10,502
2020-08-24 $76.35 $76.38 $76.34 $76.37 $75.01 17,024
2020-08-21 $76.36 $76.37 $76.33 $76.37 $75.01 22,298
2020-08-20 $76.35 $76.37 $76.33 $76.33 $74.98 12,493
2020-08-19 $76.32 $76.36 $76.30 $76.36 $75.00 20,104
2020-08-18 $76.33 $76.33 $76.29 $76.33 $74.97 14,924
2020-08-17 $76.31 $76.32 $76.30 $76.31 $74.95 13,061
2020-08-14 $76.31 $76.31 $76.28 $76.29 $74.94 17,610
2020-08-13 $76.32 $76.34 $76.30 $76.30 $74.95 32,425
2020-08-12 $76.32 $76.36 $76.32 $76.34 $74.98 8,579
2020-08-11 $76.37 $76.38 $76.34 $76.37 $75.01 36,885
2020-08-10 $76.34 $76.38 $76.34 $76.37 $75.01 23,321
2020-08-07 $76.35 $76.38 $76.33 $76.38 $75.03 39,382
2020-08-06 $76.34 $76.36 $76.34 $76.35 $74.99 15,600
2020-08-05 $76.37 $76.37 $76.32 $76.35 $74.99 15,286
2020-08-04 $76.34 $76.37 $76.33 $76.35 $74.99 88,802
2020-08-03 $76.33 $76.34 $76.31 $76.34 $74.98 16,178
2020-07-31 $76.35 $76.38 $76.33 $76.38 $74.96 20,925
2020-07-30 $76.32 $76.39 $76.32 $76.39 $74.97 49,783
2020-07-29 $76.34 $76.37 $76.34 $76.36 $74.94 43,670
2020-07-28 $76.32 $76.36 $76.32 $76.35 $74.93 19,188
2020-07-27 $76.30 $76.33 $76.28 $76.31 $74.89 41,741
2020-07-24 $76.29 $76.33 $76.29 $76.31 $74.89 59,802
2020-07-23 $76.33 $76.35 $76.31 $76.33 $74.91 14,290
2020-07-22 $76.30 $76.35 $76.28 $76.32 $74.90 36,948
2020-07-21 $76.31 $76.34 $76.31 $76.33 $74.91 29,417
2020-07-20 $76.31 $76.32 $76.30 $76.32 $74.90 11,835
2020-07-17 $76.31 $76.32 $76.30 $76.31 $74.89 7,252
2020-07-16 $76.27 $76.29 $76.27 $76.28 $74.86 44,273
2020-07-15 $76.23 $76.30 $76.23 $76.30 $74.88 13,900
2020-07-14 $76.21 $76.26 $76.21 $76.25 $74.83 22,500
2020-07-13 $76.23 $76.29 $76.23 $76.29 $74.87 22,802
2020-07-10 $76.24 $76.25 $76.23 $76.25 $74.83 12,300
2020-07-09 $76.22 $76.25 $76.22 $76.24 $74.82 30,700
2020-07-08 $76.22 $76.30 $76.22 $76.28 $74.86 50,100
2020-07-07 $76.25 $76.29 $76.24 $76.26 $74.84 105,135
2020-07-06 $76.25 $76.25 $76.21 $76.23 $74.81 9,200
2020-07-02 $76.23 $76.30 $76.19 $76.29 $74.87 31,909
2020-07-01 $76.21 $76.24 $76.21 $76.23 $74.81 25,200
2020-06-30 $76.26 $76.28 $76.23 $76.27 $74.80 32,811
2020-06-29 $76.31 $76.31 $76.25 $76.27 $74.80 46,446
2020-06-26 $76.25 $76.25 $76.19 $76.24 $74.77 176,788
2020-06-25 $76.24 $76.25 $76.23 $76.24 $74.77 80,144
2020-06-24 $76.27 $76.28 $76.21 $76.26 $74.79 28,273
2020-06-23 $76.21 $76.25 $76.19 $76.25 $74.78 217,876
2020-06-22 $76.19 $76.26 $76.18 $76.26 $74.79 24,485
2020-06-19 $76.21 $76.24 $76.18 $76.22 $74.75 58,206
2020-06-18 $76.19 $76.24 $76.19 $76.23 $74.76 30,073
2020-06-17 $76.19 $76.29 $76.14 $76.29 $74.81 188,939
2020-06-16 $76.12 $76.18 $76.08 $76.17 $74.70 100,588
2020-06-15 $76.10 $76.15 $76.10 $76.15 $74.68 27,840
2020-06-12 $76.07 $76.15 $76.07 $76.14 $74.67 15,602
2020-06-11 $76.11 $76.15 $76.10 $76.11 $74.64 16,673
2020-06-10 $76.13 $76.14 $76.11 $76.13 $74.66 9,163
2020-06-09 $76.06 $76.11 $76.06 $76.11 $74.64 53,275
2020-06-08 $76.04 $76.09 $76.02 $76.09 $74.62 32,675
2020-06-05 $75.97 $76.05 $75.96 $76.02 $74.55 80,194
2020-06-04 $75.97 $75.98 $75.95 $75.98 $74.51 12,528
2020-06-03 $75.94 $75.94 $75.90 $75.93 $74.46 41,102
2020-06-02 $75.94 $75.97 $75.88 $75.90 $74.43 55,387
2020-06-01 $75.90 $75.94 $75.88 $75.88 $74.41 20,469
2020-05-29 $75.97 $75.99 $75.95 $75.96 $74.39 24,560
2020-05-28 $75.92 $75.92 $75.88 $75.91 $74.35 148,937
2020-05-27 $75.87 $75.92 $75.87 $75.90 $74.34 8,276
2020-05-26 $75.85 $75.92 $75.83 $75.90 $74.34 64,540
2020-05-22 $75.85 $75.88 $75.84 $75.88 $74.32 17,146
2020-05-21 $75.77 $75.85 $75.77 $75.83 $74.27 32,304
2020-05-20 $75.76 $75.76 $75.73 $75.76 $74.20 19,608
2020-05-19 $75.72 $75.75 $75.70 $75.72 $74.16 23,116
2020-05-18 $75.71 $75.72 $75.69 $75.71 $74.15 16,532
2020-05-15 $75.73 $75.77 $75.69 $75.76 $74.20 30,335
2020-05-14 $75.65 $75.72 $75.65 $75.72 $74.16 17,764
2020-05-13 $75.62 $75.68 $75.60 $75.68 $74.12 61,166
2020-05-12 $75.64 $75.66 $75.59 $75.66 $74.10 73,793
2020-05-11 $75.62 $75.67 $75.58 $75.64 $74.08 90,179
2020-05-08 $75.59 $75.62 $75.58 $75.62 $74.06 39,868
2020-05-07 $75.59 $75.60 $75.56 $75.60 $74.04 43,963
2020-05-06 $75.50 $75.55 $75.49 $75.55 $73.99 30,168
2020-05-05 $75.49 $75.49 $75.44 $75.47 $73.91 25,269
2020-05-04 $75.45 $75.47 $75.44 $75.44 $73.89 14,172
2020-05-01 $75.46 $75.49 $75.45 $75.47 $73.91 48,634
2020-04-30 $75.55 $75.55 $75.54 $75.54 $73.87 12,892
2020-04-29 $75.51 $75.51 $75.43 $75.46 $73.79 23,108
2020-04-28 $75.50 $75.50 $75.48 $75.50 $73.83 13,678
2020-04-27 $75.49 $75.49 $75.46 $75.47 $73.80 7,963
2020-04-24 $75.47 $75.47 $75.45 $75.46 $73.79 8,267
2020-04-23 $75.40 $75.44 $75.39 $75.44 $73.78 5,091
2020-04-22 $75.37 $75.40 $75.36 $75.36 $73.70 6,410
2020-04-21 $75.40 $75.42 $75.36 $75.36 $73.70 8,778
2020-04-20 $75.40 $75.43 $75.36 $75.37 $73.71 8,911
2020-04-17 $75.35 $75.45 $75.31 $75.45 $73.79 57,126
2020-04-16 $75.35 $75.38 $75.33 $75.35 $73.69 8,879
2020-04-15 $75.13 $75.38 $75.13 $75.38 $73.72 79,232
2020-04-14 $75.17 $75.20 $75.12 $75.17 $73.51 36,380
2020-04-13 $74.90 $75.05 $74.90 $74.99 $73.34 39,815
2020-04-09 $74.95 $75.00 $74.76 $74.91 $73.26 18,468
2020-04-08 $74.60 $74.88 $74.60 $74.88 $73.23 15,033
2020-04-07 $74.56 $74.65 $74.56 $74.63 $72.98 4,393
2020-04-06 $74.43 $74.56 $74.42 $74.56 $72.91 40,727
2020-04-03 $74.42 $74.50 $74.35 $74.35 $72.71 54,851
2020-04-02 $74.25 $74.40 $74.20 $74.38 $72.74 10,510
2020-04-01 $74.30 $74.30 $74.10 $74.13 $72.49 23,062
2020-03-31 $74.15 $74.18 $74.10 $74.17 $72.42 20,781
2020-03-30 $74.05 $74.08 $73.96 $74.01 $72.26 6,254
2020-03-27 $73.92 $73.93 $73.79 $73.83 $72.09 31,629
2020-03-26 $73.60 $73.90 $73.60 $73.72 $71.98 20,651
2020-03-25 $73.00 $73.48 $73.00 $73.48 $71.75 30,289
2020-03-24 $73.35 $73.35 $73.25 $73.25 $71.52 26,881
2020-03-23 $72.50 $73.52 $72.50 $73.52 $71.78 42,247
2020-03-20 $73.85 $73.85 $73.18 $73.21 $71.48 56,454
2020-03-19 $74.26 $74.41 $73.94 $74.00 $72.25 53,270
2020-03-18 $74.78 $74.80 $74.30 $74.33 $72.58 69,149
2020-03-17 $75.25 $75.25 $74.95 $74.99 $73.22 41,604
2020-03-16 $75.22 $75.42 $75.22 $75.22 $73.44 30,356
2020-03-13 $75.47 $75.61 $75.47 $75.51 $73.73 25,216
2020-03-12 $75.60 $75.74 $75.50 $75.50 $73.72 33,799
2020-03-11 $75.85 $75.88 $75.80 $75.83 $74.04 102,612
2020-03-10 $75.90 $75.95 $75.90 $75.91 $74.12 46,990
2020-03-09 $75.25 $76.00 $75.00 $75.97 $74.18 94,918
2020-03-06 $76.02 $76.08 $76.00 $76.02 $74.23 16,001
2020-03-05 $76.00 $76.06 $76.00 $76.02 $74.23 101,596
2020-03-04 $76.02 $76.04 $75.98 $76.01 $74.22 60,816
2020-03-03 $75.96 $76.11 $75.96 $76.04 $74.25 149,650
2020-03-02 $75.95 $75.99 $75.94 $75.94 $74.15 38,877
2020-02-28 $76.00 $76.07 $76.00 $76.07 $74.16 92,616
2020-02-27 $76.05 $76.05 $76.00 $76.01 $74.10 32,888
2020-02-26 $75.97 $76.02 $75.97 $76.01 $74.10 17,898
2020-02-25 $75.96 $76.02 $75.96 $76.00 $74.09 53,723
2020-02-24 $75.99 $75.99 $75.95 $75.98 $74.07 25,699
2020-02-21 $75.91 $75.96 $75.91 $75.94 $74.03 26,506
2020-02-20 $75.93 $75.94 $75.92 $75.94 $74.03 19,361
2020-02-19 $75.89 $75.93 $75.89 $75.93 $74.02 32,397
2020-02-18 $75.87 $75.91 $75.87 $75.91 $74.00 13,263
2020-02-14 $75.87 $75.90 $75.87 $75.89 $73.98 20,999
2020-02-13 $75.87 $75.88 $75.87 $75.88 $73.97 49,309
2020-02-12 $75.85 $75.88 $75.85 $75.88 $73.97 41,403
2020-02-11 $75.85 $75.89 $75.85 $75.88 $73.97 11,988
2020-02-10 $75.88 $75.88 $75.86 $75.86 $73.95 6,904
2020-02-07 $75.84 $75.86 $75.83 $75.86 $73.95 49,325
2020-02-06 $75.84 $75.86 $75.82 $75.86 $73.95 155,814
2020-02-05 $75.84 $75.84 $75.80 $75.81 $73.91 63,889
2020-02-04 $75.84 $75.85 $75.81 $75.84 $73.93 46,124
2020-02-03 $75.83 $75.83 $75.82 $75.83 $73.93 92,159
2020-01-31 $75.93 $75.98 $75.93 $75.95 $73.91 59,283
2020-01-30 $75.95 $75.95 $75.92 $75.93 $73.89 16,984
2020-01-29 $75.90 $75.93 $75.90 $75.93 $73.89 27,119
2020-01-28 $75.90 $75.92 $75.90 $75.91 $73.87 16,611
2020-01-27 $75.89 $75.91 $75.88 $75.90 $73.86 18,512
2020-01-24 $75.87 $75.91 $75.87 $75.89 $73.85 36,800
2020-01-23 $75.86 $75.89 $75.86 $75.88 $73.84 20,723
2020-01-22 $75.86 $75.87 $75.85 $75.86 $73.82 15,258
2020-01-21 $75.82 $75.86 $75.82 $75.85 $73.81 24,956
2020-01-17 $75.82 $75.85 $75.81 $75.84 $73.80 14,063
2020-01-16 $75.84 $75.84 $75.81 $75.82 $73.78 56,722
2020-01-15 $75.82 $75.82 $75.81 $75.82 $73.78 11,897
2020-01-14 $75.81 $75.81 $75.78 $75.80 $73.76 12,864
2020-01-13 $75.80 $75.80 $75.77 $75.78 $73.74 16,588
2020-01-10 $75.76 $75.80 $75.76 $75.79 $73.75 24,065
2020-01-09 $75.75 $75.78 $75.74 $75.77 $73.73 95,665
2020-01-08 $75.76 $75.79 $75.76 $75.77 $73.73 17,326
2020-01-07 $75.76 $75.78 $75.75 $75.77 $73.73 7,914
2020-01-06 $75.77 $75.77 $75.73 $75.76 $73.72 42,413
2020-01-03 $75.77 $75.79 $75.75 $75.78 $73.74 34,608
2020-01-02 $75.69 $75.76 $75.69 $75.74 $73.70 62,324
2019-12-31 $75.70 $75.73 $75.70 $75.71 $73.67 25,166
2019-12-30 $75.67 $75.72 $75.67 $75.71 $73.67 17,657
2019-12-27 $75.69 $75.69 $75.69 $75.69 $73.65 20,064
2019-12-26 $75.67 $75.68 $75.67 $75.68 $73.64 8,232
2019-12-24 $75.67 $75.70 $75.66 $75.68 $73.64 28,594
2019-12-23 $75.66 $75.69 $75.64 $75.67 $73.63 48,306
2019-12-20 $75.65 $75.68 $75.64 $75.67 $73.63 18,512
2019-12-19 $75.79 $75.80 $75.78 $75.79 $73.61 17,711
2019-12-18 $75.77 $75.79 $75.77 $75.78 $73.60 4,755
2019-12-17 $75.77 $75.79 $75.77 $75.79 $73.61 2,724
2019-12-16 $75.78 $75.78 $75.75 $75.77 $73.59 18,416
2019-12-13 $75.75 $75.78 $75.74 $75.77 $73.59 10,073
2019-12-12 $75.77 $75.78 $75.75 $75.75 $73.57 16,282
2019-12-11 $75.76 $75.77 $75.75 $75.77 $73.59 141,189
2019-12-10 $75.73 $75.77 $75.73 $75.76 $73.58 25,203
2019-12-09 $75.73 $75.74 $75.73 $75.74 $73.56 6,427
2019-12-06 $75.73 $75.76 $75.73 $75.76 $73.58 21,918
2019-12-05 $75.76 $75.76 $75.74 $75.75 $73.57 10,568
2019-12-04 $75.74 $75.76 $75.72 $75.74 $73.56 18,336
2019-12-03 $75.73 $75.74 $75.73 $75.74 $73.56 7,040
2019-12-02 $75.69 $75.72 $75.69 $75.71 $73.54 11,330
2019-11-29 $75.85 $75.86 $75.85 $75.86 $73.55 4,506
2019-11-27 $75.85 $75.85 $75.82 $75.84 $73.53 4,976
2019-11-26 $75.85 $75.85 $75.84 $75.85 $73.54 3,488
2019-11-25 $75.84 $75.84 $75.80 $75.83 $73.52 114,639
2019-11-22 $75.83 $75.86 $75.83 $75.85 $73.54 15,795
2019-11-21 $75.82 $75.86 $75.81 $75.85 $73.54 25,725
2019-11-20 $75.84 $75.85 $75.81 $75.84 $73.53 11,050
2019-11-19 $75.83 $75.84 $75.82 $75.83 $73.52 9,161
2019-11-18 $75.77 $75.82 $75.77 $75.82 $73.51 23,179
2019-11-15 $75.79 $75.80 $75.78 $75.79 $73.48 8,753
2019-11-14 $75.79 $75.79 $75.77 $75.79 $73.48 13,245
2019-11-13 $75.75 $75.76 $75.75 $75.76 $73.45 4,248
2019-11-12 $75.76 $75.76 $75.73 $75.74 $73.43 17,870
2019-11-11 $75.72 $75.75 $75.72 $75.74 $73.43 4,432
2019-11-08 $75.74 $75.74 $75.71 $75.72 $73.41 13,342
2019-11-07 $75.72 $75.75 $75.72 $75.74 $73.43 6,908
2019-11-06 $75.72 $75.76 $75.72 $75.76 $73.45 7,565
2019-11-05 $75.75 $75.75 $75.73 $75.75 $73.44 17,797
2019-11-04 $75.73 $75.75 $75.73 $75.75 $73.44 24,842
2019-11-01 $75.75 $75.75 $75.73 $75.74 $73.43 18,086
2019-10-31 $75.87 $75.90 $75.86 $75.90 $73.45 17,299
2019-10-30 $75.85 $75.86 $75.85 $75.85 $73.40 4,675
2019-10-29 $75.83 $75.85 $75.82 $75.83 $73.38 24,250
2019-10-28 $75.80 $75.83 $75.80 $75.83 $73.38 19,950
2019-10-25 $75.84 $75.85 $75.82 $75.85 $73.40 9,062
2019-10-24 $75.81 $75.86 $75.81 $75.86 $73.41 27,555
2019-10-23 $75.82 $75.83 $75.81 $75.82 $73.37 8,753
2019-10-22 $75.82 $75.83 $75.81 $75.82 $73.37 7,482
2019-10-21 $75.81 $75.82 $75.81 $75.81 $73.36 2,892
2019-10-18 $75.79 $75.84 $75.79 $75.83 $73.38 31,842
2019-10-17 $75.80 $75.81 $75.80 $75.81 $73.36 24,545
2019-10-16 $75.75 $75.81 $75.75 $75.80 $73.35 45,886
2019-10-15 $75.75 $75.78 $75.75 $75.78 $73.33 38,002
2019-10-14 $75.75 $75.78 $75.75 $75.76 $73.31 6,498
2019-10-11 $75.75 $75.78 $75.75 $75.76 $73.31 20,363
2019-10-10 $75.75 $75.78 $75.75 $75.77 $73.32 6,180
2019-10-09 $75.77 $75.80 $75.77 $75.79 $73.34 17,801
2019-10-08 $75.75 $75.81 $75.75 $75.79 $73.34 17,256
2019-10-07 $75.80 $75.80 $75.75 $75.79 $73.34 27,582
2019-10-04 $75.80 $75.82 $75.78 $75.80 $73.35 17,859
2019-10-03 $75.73 $75.78 $75.73 $75.78 $73.33 19,173
2019-10-02 $75.75 $75.75 $75.73 $75.74 $73.29 15,099
2019-10-01 $75.69 $75.76 $75.69 $75.72 $73.27 25,562
2019-09-30 $75.83 $75.84 $75.82 $75.83 $73.23 10,175
2019-09-27 $75.78 $75.83 $75.78 $75.81 $73.21 7,145
2019-09-26 $75.81 $75.83 $75.80 $75.83 $73.23 20,418
2019-09-25 $75.84 $75.85 $75.81 $75.83 $73.23 19,007
2019-09-24 $75.81 $75.83 $75.81 $75.82 $73.22 18,007
2019-09-23 $75.79 $75.80 $75.76 $75.80 $73.20 25,417
2019-09-20 $75.78 $75.79 $75.73 $75.78 $73.18 12,670
2019-09-19 $75.70 $75.78 $75.70 $75.76 $73.17 12,148
2019-09-18 $75.74 $75.76 $75.71 $75.76 $73.17 31,904
2019-09-17 $75.70 $75.73 $75.68 $75.73 $73.14 20,926
2019-09-16 $75.67 $75.72 $75.67 $75.69 $73.10 9,503
2019-09-13 $75.71 $75.71 $75.69 $75.69 $73.10 3,100
2019-09-12 $75.75 $75.75 $75.71 $75.72 $73.13 20,367
2019-09-11 $75.73 $75.73 $75.70 $75.72 $73.13 21,474
2019-09-10 $75.75 $75.75 $75.71 $75.71 $73.12 18,500
2019-09-09 $75.74 $75.74 $75.70 $75.72 $73.13 19,854
2019-09-06 $75.74 $75.77 $75.70 $75.75 $73.16 28,900
2019-09-05 $75.71 $75.76 $75.71 $75.74 $73.15 32,784
2019-09-04 $75.78 $75.78 $75.75 $75.77 $73.18 43,514
2019-09-03 $75.68 $75.76 $75.68 $75.76 $73.17 11,208
2019-08-30 $75.90 $75.92 $75.85 $75.92 $73.16 17,699
2019-08-29 $75.90 $75.90 $75.86 $75.87 $73.12 14,176
2019-08-28 $75.90 $75.91 $75.85 $75.86 $73.11 17,187
2019-08-27 $75.87 $75.87 $75.82 $75.85 $73.10 26,009
2019-08-26 $75.81 $75.85 $75.81 $75.83 $73.08 5,756
2019-08-23 $75.81 $75.86 $75.81 $75.83 $73.08 26,740
2019-08-22 $75.82 $75.83 $75.78 $75.83 $73.08 28,956
2019-08-21 $75.80 $75.85 $75.78 $75.78 $73.03 21,727
2019-08-20 $75.84 $75.84 $75.79 $75.84 $73.09 11,359
2019-08-19 $75.82 $75.83 $75.81 $75.82 $73.07 28,017
2019-08-16 $75.81 $75.81 $75.77 $75.79 $73.04 21,196
2019-08-15 $75.80 $75.80 $75.75 $75.77 $73.02 48,953
2019-08-14 $75.78 $75.78 $75.74 $75.75 $73.00 7,398
2019-08-13 $75.75 $75.76 $75.74 $75.75 $73.00 17,045
2019-08-12 $75.75 $75.75 $75.74 $75.75 $73.00 9,254
2019-08-09 $75.75 $75.77 $75.72 $75.74 $72.99 6,516
2019-08-08 $75.74 $75.79 $75.74 $75.76 $73.01 41,495
2019-08-07 $75.76 $75.77 $75.75 $75.75 $73.00 13,802
2019-08-06 $75.69 $75.75 $75.69 $75.75 $73.00 20,076
2019-08-05 $75.71 $75.74 $75.69 $75.73 $72.98 17,354
2019-08-02 $75.70 $75.70 $75.68 $75.69 $72.94 29,010
2019-08-01 $75.67 $75.70 $75.67 $75.69 $72.94 15,472
2019-07-31 $75.82 $75.82 $75.80 $75.81 $72.91 13,539
2019-07-30 $75.79 $75.81 $75.78 $75.80 $72.90 9,674
2019-07-29 $75.74 $75.80 $75.74 $75.80 $72.90 25,197
2019-07-26 $75.78 $75.78 $75.75 $75.77 $72.87 12,516
2019-07-25 $75.74 $75.79 $75.74 $75.78 $72.88 23,724
2019-07-24 $75.77 $75.80 $75.76 $75.79 $72.89 62,189
2019-07-23 $75.76 $75.76 $75.75 $75.76 $72.86 19,909
2019-07-22 $75.75 $75.77 $75.73 $75.76 $72.86 19,357
2019-07-19 $75.70 $75.76 $75.70 $75.75 $72.85 15,242
2019-07-18 $75.70 $75.77 $75.70 $75.76 $72.86 16,319
2019-07-17 $75.70 $75.72 $75.70 $75.71 $72.81 21,489
2019-07-16 $75.69 $75.72 $75.69 $75.71 $72.81 36,890
2019-07-15 $75.68 $75.71 $75.67 $75.71 $72.81 12,166
2019-07-12 $75.64 $75.71 $75.64 $75.68 $72.78 92,219
2019-07-11 $75.68 $75.71 $75.67 $75.68 $72.78 55,467
2019-07-10 $75.63 $75.69 $75.63 $75.69 $72.79 74,572
2019-07-09 $75.66 $75.66 $75.63 $75.65 $72.75 9,197
2019-07-08 $75.61 $75.67 $75.61 $75.66 $72.76 31,884
2019-07-05 $75.65 $75.67 $75.64 $75.67 $72.77 2,911
2019-07-03 $75.60 $75.68 $75.60 $75.66 $72.76 8,795
2019-07-02 $75.66 $75.67 $75.65 $75.67 $72.77 6,514
2019-07-01 $75.70 $75.70 $75.61 $75.64 $72.75 17,170
2019-06-28 $75.75 $75.80 $75.75 $75.78 $72.72 44,852
2019-06-27 $75.78 $75.78 $75.75 $75.78 $72.72 11,312
2019-06-26 $75.75 $75.81 $75.75 $75.80 $72.74 24,102
2019-06-25 $75.81 $75.83 $75.79 $75.82 $72.76 43,596
2019-06-24 $75.71 $75.79 $75.71 $75.79 $72.73 33,279
2019-06-21 $75.78 $75.78 $75.75 $75.77 $72.71 6,513
2019-06-20 $75.76 $75.78 $75.76 $75.78 $72.72 26,762
2019-06-19 $75.68 $75.79 $75.68 $75.76 $72.70 20,211
2019-06-18 $75.70 $75.70 $75.67 $75.70 $72.64 34,481
2019-06-17 $75.64 $75.69 $75.64 $75.69 $72.63 9,597
2019-06-14 $75.64 $75.70 $75.64 $75.68 $72.62 22,372
2019-06-13 $75.68 $75.68 $75.62 $75.66 $72.60 12,400
2019-06-12 $75.67 $75.67 $75.61 $75.62 $72.57 23,449
2019-06-11 $75.64 $75.65 $75.61 $75.62 $72.57 8,471
2019-06-10 $75.64 $75.64 $75.61 $75.64 $72.58 5,449
2019-06-07 $75.63 $75.64 $75.60 $75.63 $72.57 9,120
2019-06-06 $75.64 $75.64 $75.61 $75.62 $72.57 6,522
2019-06-05 $75.65 $75.65 $75.62 $75.62 $72.57 8,628
2019-06-04 $75.58 $75.63 $75.58 $75.62 $72.56 4,445
2019-06-03 $75.60 $75.61 $75.59 $75.61 $72.56 11,737
2019-05-31 $75.70 $75.73 $75.70 $75.73 $72.50 60,936
2019-05-30 $75.67 $75.73 $75.67 $75.71 $72.49 21,026
2019-05-29 $75.65 $75.73 $75.65 $75.72 $72.50 33,339
2019-05-28 $75.64 $75.66 $75.64 $75.66 $72.44 7,956
2019-05-24 $75.68 $75.69 $75.63 $75.67 $72.45 63,586
2019-05-23 $75.66 $75.66 $75.62 $75.66 $72.44 9,567
2019-05-22 $75.59 $75.62 $75.56 $75.59 $72.37 27,912
2019-05-21 $75.60 $75.61 $75.58 $75.59 $72.37 7,672
2019-05-20 $75.57 $75.60 $75.57 $75.60 $72.38 7,235
2019-05-17 $75.58 $75.61 $75.58 $75.58 $72.36 9,244
2019-05-16 $75.60 $75.61 $75.58 $75.58 $72.36 15,571
2019-05-15 $75.60 $75.60 $75.55 $75.56 $72.34 28,749
2019-05-14 $75.52 $75.61 $75.52 $75.59 $72.37 56,751
2019-05-13 $75.56 $75.57 $75.55 $75.56 $72.34 13,718
2019-05-10 $75.56 $75.58 $75.53 $75.58 $72.36 5,183
2019-05-09 $75.51 $75.54 $75.51 $75.52 $72.30 20,741
2019-05-08 $75.53 $75.55 $75.48 $75.54 $72.32 54,062
2019-05-07 $75.50 $75.53 $75.49 $75.52 $72.30 60,764
2019-05-06 $75.50 $75.52 $75.48 $75.50 $72.28 22,163
2019-05-03 $75.46 $75.51 $75.46 $75.50 $72.28 8,492
2019-05-02 $75.52 $75.52 $75.50 $75.52 $72.30 8,077
2019-05-01 $75.49 $75.51 $75.46 $75.47 $72.26 14,443
2019-04-30 $75.61 $75.68 $75.61 $75.68 $72.29 6,732
2019-04-29 $75.64 $75.65 $75.62 $75.63 $72.24 3,464
2019-04-26 $75.64 $75.64 $75.62 $75.63 $72.24 37,120
2019-04-25 $75.61 $75.62 $75.58 $75.60 $72.22 24,627
2019-04-24 $75.56 $75.60 $75.56 $75.58 $72.20 26,515
2019-04-23 $75.55 $75.59 $75.53 $75.59 $72.21 16,676
2019-04-22 $75.47 $75.53 $75.45 $75.47 $72.09 11,976
2019-04-18 $75.52 $75.52 $75.47 $75.51 $72.13 6,973
2019-04-17 $75.48 $75.53 $75.43 $75.52 $72.14 22,949
2019-04-16 $75.45 $75.49 $75.43 $75.45 $72.07 60,610
2019-04-15 $75.47 $75.50 $75.42 $75.47 $72.09 39,810
2019-04-12 $75.41 $75.48 $75.41 $75.47 $72.09 8,433
2019-04-11 $75.46 $75.49 $75.43 $75.44 $72.06 95,450
2019-04-10 $75.49 $75.49 $75.45 $75.49 $72.11 8,362
2019-04-09 $75.41 $75.46 $75.40 $75.44 $72.06 26,434
2019-04-08 $75.41 $75.45 $75.36 $75.42 $72.04 15,378
2019-04-05 $75.41 $75.45 $75.38 $75.40 $72.02 14,974
2019-04-04 $75.42 $75.44 $75.40 $75.41 $72.03 17,085
2019-04-03 $75.44 $75.47 $75.38 $75.44 $72.06 16,666
2019-04-02 $75.40 $75.43 $75.35 $75.40 $72.02 6,804
2019-04-01 $75.42 $75.42 $75.33 $75.40 $72.02 39,176
2019-03-29 $75.61 $75.61 $75.52 $75.53 $71.98 17,707
2019-03-28 $75.59 $75.60 $75.57 $75.59 $72.04 15,370
2019-03-27 $75.55 $75.56 $75.50 $75.55 $72.00 14,393
2019-03-26 $75.59 $75.59 $75.50 $75.58 $72.03 9,770
2019-03-25 $75.57 $75.58 $75.57 $75.58 $72.03 9,181
2019-03-22 $75.48 $75.58 $75.48 $75.53 $71.98 32,345
2019-03-21 $75.47 $75.56 $75.47 $75.53 $71.98 7,470
2019-03-20 $75.44 $75.51 $75.44 $75.47 $71.92 4,804
2019-03-19 $75.41 $75.49 $75.40 $75.49 $71.94 16,190
2019-03-18 $75.42 $75.46 $75.42 $75.42 $71.88 21,099
2019-03-15 $75.48 $75.51 $75.48 $75.50 $71.95 13,324
2019-03-14 $75.37 $75.43 $75.37 $75.43 $71.88 10,315
2019-03-13 $75.46 $75.46 $75.35 $75.39 $71.85 21,169
2019-03-12 $75.44 $75.47 $75.44 $75.46 $71.91 3,599
2019-03-11 $75.43 $75.45 $75.41 $75.45 $71.90 14,673
2019-03-08 $75.39 $75.45 $75.38 $75.38 $71.84 41,945
2019-03-07 $75.44 $75.44 $75.37 $75.42 $71.88 9,862
2019-03-06 $75.41 $75.41 $75.36 $75.40 $71.86 19,710
2019-03-05 $75.32 $75.41 $75.32 $75.38 $71.84 11,447
2019-03-04 $75.30 $75.43 $75.30 $75.42 $71.88 34,078
2019-03-01 $75.37 $75.38 $75.35 $75.36 $71.82 30,375
2019-02-28 $75.53 $75.55 $75.50 $75.55 $71.85 12,444
2019-02-27 $75.48 $75.56 $75.48 $75.56 $71.85 71,552
2019-02-26 $75.42 $75.50 $75.42 $75.47 $71.77 19,531
2019-02-25 $75.39 $75.44 $75.39 $75.41 $71.71 8,058
2019-02-22 $75.42 $75.46 $75.40 $75.44 $71.74 83,620
2019-02-21 $75.41 $75.47 $75.39 $75.44 $71.74 30,082
2019-02-20 $75.42 $75.44 $75.38 $75.44 $71.74 32,519
2019-02-19 $75.30 $75.44 $75.30 $75.42 $71.72 30,682
2019-02-15 $75.40 $75.41 $75.38 $75.40 $71.70 10,852
2019-02-14 $75.32 $75.42 $75.32 $75.42 $71.72 45,522
2019-02-13 $75.34 $75.40 $75.32 $75.38 $71.68 19,250
2019-02-12 $75.30 $75.35 $75.26 $75.29 $71.60 38,814
2019-02-11 $75.39 $75.39 $75.30 $75.34 $71.65 3,773
2019-02-08 $75.36 $75.38 $75.34 $75.37 $71.67 25,061
2019-02-07 $75.25 $75.34 $75.25 $75.32 $71.63 10,611
2019-02-06 $75.30 $75.31 $75.28 $75.30 $71.61 10,454
2019-02-05 $75.24 $75.34 $75.24 $75.26 $71.57 21,113
2019-02-04 $75.36 $75.36 $75.16 $75.23 $71.54 29,641
2019-02-01 $75.29 $75.30 $75.28 $75.29 $71.60 3,212
2019-01-31 $75.44 $75.47 $75.41 $75.46 $71.59 4,227
2019-01-30 $75.33 $75.39 $75.33 $75.39 $71.53 9,103
2019-01-29 $75.40 $75.41 $75.34 $75.34 $71.48 101,616
2019-01-28 $75.33 $75.37 $75.30 $75.31 $71.45 14,318
2019-01-25 $75.36 $75.39 $75.36 $75.39 $71.53 8,494
2019-01-24 $75.36 $75.38 $75.34 $75.36 $71.50 48,786
2019-01-23 $75.32 $75.32 $75.27 $75.28 $71.42 32,140
2019-01-22 $75.18 $75.31 $75.18 $75.23 $71.38 21,215
2019-01-18 $75.26 $75.30 $75.24 $75.29 $71.43 17,837
2019-01-17 $75.14 $75.27 $75.14 $75.17 $71.32 38,196
2019-01-16 $75.17 $75.17 $75.10 $75.12 $71.27 65,791
2019-01-15 $75.08 $75.18 $75.08 $75.13 $71.28 50,696
2019-01-14 $75.11 $75.17 $75.08 $75.10 $71.25 28,546
2019-01-11 $75.17 $75.17 $75.09 $75.10 $71.25 10,693
2019-01-10 $75.04 $75.14 $75.04 $75.10 $71.25 60,844
2019-01-09 $75.17 $75.17 $75.08 $75.14 $71.29 20,408
2019-01-08 $75.04 $75.07 $75.03 $75.06 $71.22 4,790
2019-01-07 $75.10 $75.10 $75.04 $75.10 $71.25 46,307
2019-01-04 $75.06 $75.07 $75.00 $75.00 $71.16 19,749
2019-01-03 $75.03 $75.04 $74.99 $75.02 $71.18 3,272
2019-01-02 $75.04 $75.08 $75.04 $75.04 $71.19 2,510
2018-12-31 $75.07 $75.07 $75.02 $75.03 $71.19 30,274
2018-12-28 $75.01 $75.07 $75.00 $75.03 $71.18 88,365
2018-12-27 $74.98 $75.05 $74.94 $74.97 $71.13 68,716
2018-12-26 $74.95 $75.00 $74.94 $74.96 $71.12 168,204
2018-12-24 $75.00 $75.03 $74.88 $74.89 $71.05 18,898
2018-12-21 $75.02 $75.06 $74.99 $75.04 $71.20 35,383
2018-12-20 $75.19 $75.26 $75.17 $75.20 $71.15 78,099
2018-12-19 $75.26 $75.26 $75.20 $75.23 $71.17 19,636
2018-12-18 $75.25 $75.26 $75.15 $75.24 $71.18 808,442
2018-12-17 $75.23 $75.27 $75.22 $75.27 $71.21 61,619
2018-12-14 $75.18 $75.27 $75.18 $75.26 $71.20 22,372
2018-12-13 $75.19 $75.23 $75.19 $75.22 $71.16 40,940
2018-12-12 $75.21 $75.25 $75.20 $75.22 $71.16 40,734
2018-12-11 $75.22 $75.24 $75.18 $75.19 $71.14 110,232
2018-12-10 $75.20 $75.25 $75.18 $75.22 $71.16 33,070
2018-12-07 $75.20 $75.25 $75.19 $75.23 $71.17 129,092
2018-12-06 $75.27 $75.27 $75.24 $75.24 $71.18 24,126
2018-12-04 $75.28 $75.30 $75.22 $75.27 $71.21 28,878
2018-12-03 $75.27 $75.28 $75.24 $75.26 $71.20 3,616
2018-11-30 $75.41 $75.44 $75.35 $75.44 $71.25 40,222
2018-11-29 $75.43 $75.43 $75.40 $75.43 $71.24 29,206
2018-11-28 $75.40 $75.45 $75.36 $75.38 $71.20 46,113
2018-11-27 $75.42 $75.43 $75.36 $75.42 $71.23 14,219
2018-11-26 $75.42 $75.42 $75.39 $75.41 $71.22 12,508
2018-11-23 $75.42 $75.43 $75.41 $75.43 $71.24 5,783
2018-11-21 $75.42 $75.43 $75.39 $75.43 $71.24 15,248
2018-11-20 $75.43 $75.43 $75.40 $75.43 $71.24 10,964
2018-11-19 $75.42 $75.43 $75.41 $75.41 $71.22 158,815
2018-11-16 $75.43 $75.43 $75.39 $75.39 $71.21 2,931
2018-11-15 $75.43 $75.43 $75.40 $75.41 $71.22 7,965
2018-11-14 $75.42 $75.43 $75.37 $75.43 $71.24 19,482
2018-11-13 $75.41 $75.45 $75.39 $75.45 $71.26 27,591
2018-11-12 $75.40 $75.42 $75.34 $75.42 $71.23 8,468
2018-11-09 $75.41 $75.43 $75.35 $75.41 $71.22 102,508
2018-11-08 $75.38 $75.40 $75.34 $75.36 $71.18 684,689
2018-11-07 $75.39 $75.42 $75.38 $75.40 $71.22 60,961
2018-11-06 $75.33 $75.39 $75.29 $75.31 $71.13 120,892
2018-11-05 $75.37 $75.38 $75.35 $75.38 $71.20 11,360
2018-11-02 $75.36 $75.38 $75.33 $75.37 $71.19 3,084
2018-11-01 $75.37 $75.39 $75.36 $75.38 $71.20 14,276
2018-10-31 $75.52 $75.52 $75.47 $75.52 $71.19 6,417
2018-10-30 $75.45 $75.52 $75.45 $75.52 $71.19 8,262
2018-10-29 $75.50 $75.51 $75.47 $75.51 $71.18 20,394
2018-10-26 $75.45 $75.54 $75.45 $75.52 $71.19 195,967
2018-10-25 $75.49 $75.49 $75.41 $75.49 $71.16 11,599
2018-10-24 $75.48 $75.49 $75.40 $75.43 $71.10 38,601
2018-10-23 $75.48 $75.50 $75.47 $75.48 $71.15 12,652
2018-10-22 $75.43 $75.51 $75.41 $75.47 $71.14 30,079
2018-10-19 $75.52 $75.52 $75.47 $75.50 $71.17 30,987
2018-10-18 $75.44 $75.49 $75.44 $75.49 $71.16 12,817
2018-10-17 $75.49 $75.49 $75.42 $75.45 $71.12 6,964
2018-10-16 $75.40 $75.49 $75.40 $75.49 $71.16 6,772
2018-10-15 $75.46 $75.50 $75.43 $75.45 $71.12 20,680
2018-10-12 $75.42 $75.44 $75.35 $75.37 $71.05 32,255
2018-10-11 $75.47 $75.47 $75.40 $75.45 $71.12 24,814
2018-10-10 $75.46 $75.46 $75.44 $75.44 $71.11 11,408
2018-10-09 $75.46 $75.46 $75.42 $75.42 $71.09 12,489
2018-10-08 $75.41 $75.47 $75.40 $75.47 $71.14 23,693
2018-10-05 $75.44 $75.45 $75.41 $75.43 $71.10 6,614
2018-10-04 $75.40 $75.43 $75.37 $75.37 $71.05 9,751
2018-10-03 $75.42 $75.46 $75.42 $75.43 $71.10 13,126
2018-10-02 $75.41 $75.47 $75.41 $75.46 $71.13 39,089
2018-10-01 $75.42 $77.67 $75.42 $75.47 $71.14 28,923
2018-09-28 $75.50 $75.64 $75.50 $75.62 $71.14 82,853
2018-09-27 $75.50 $75.56 $75.50 $75.53 $71.06 16,639
2018-09-26 $75.50 $75.56 $75.50 $75.53 $71.06 39,347
2018-09-25 $75.50 $75.54 $75.50 $75.54 $71.07 5,678
2018-09-24 $75.46 $75.55 $75.46 $75.53 $71.06 38,887
2018-09-21 $75.51 $75.51 $75.47 $75.51 $71.04 17,903
2018-09-20 $75.42 $75.53 $75.42 $75.52 $71.05 7,817
2018-09-19 $75.50 $75.53 $75.44 $75.44 $70.97 15,489
2018-09-18 $75.53 $75.53 $75.47 $75.50 $71.03 10,776
2018-09-17 $75.51 $75.51 $75.45 $75.51 $71.04 12,293
2018-09-14 $75.49 $75.50 $75.44 $75.48 $71.01 11,545
2018-09-13 $75.50 $75.50 $75.46 $75.46 $70.99 2,982
2018-09-12 $75.47 $75.49 $75.43 $75.49 $71.02 1,548
2018-09-11 $75.47 $75.47 $75.39 $75.44 $70.97 11,580
2018-09-10 $75.45 $75.49 $75.44 $75.49 $71.02 69,109
2018-09-07 $75.45 $75.50 $75.44 $75.50 $71.03 3,738
2018-09-06 $75.48 $75.48 $75.40 $75.44 $70.97 4,877
2018-09-05 $75.37 $75.45 $75.37 $75.45 $70.98 2,715
2018-09-04 $75.39 $75.43 $75.38 $75.38 $70.92 8,636
2018-08-31 $75.55 $75.55 $75.54 $75.54 $70.93 1,629
2018-08-30 $75.59 $75.59 $75.51 $75.51 $70.90 13,169
2018-08-29 $75.55 $75.56 $75.49 $75.50 $70.89 45,103
2018-08-28 $75.52 $75.52 $75.48 $75.50 $70.89 12,781
2018-08-27 $75.58 $75.58 $75.50 $75.50 $70.89 32,251
2018-08-24 $75.53 $75.56 $75.47 $75.50 $70.89 77,167
2018-08-23 $75.54 $75.56 $75.54 $75.56 $70.94 11,213
2018-08-22 $75.54 $75.54 $75.50 $75.50 $70.89 26,528
2018-08-21 $75.56 $75.56 $75.53 $75.53 $70.92 2,044
2018-08-20 $75.51 $75.53 $75.47 $75.50 $70.89 11,953
2018-08-17 $75.51 $75.53 $75.51 $75.52 $70.91 8,352
2018-08-16 $75.49 $75.51 $75.48 $75.50 $70.89 7,603
2018-08-15 $75.44 $75.52 $75.44 $75.52 $70.91 8,054
2018-08-14 $75.50 $75.51 $75.45 $75.45 $70.84 6,481
2018-08-13 $75.50 $75.51 $75.49 $75.50 $70.89 5,240
2018-08-10 $75.46 $75.50 $75.46 $75.47 $70.86 2,045
2018-08-09 $75.48 $75.48 $75.47 $75.48 $70.87 7,205
2018-08-08 $75.47 $75.47 $75.43 $75.47 $70.86 5,046
2018-08-07 $75.46 $75.47 $75.42 $75.46 $70.85 11,311
2018-08-06 $75.44 $75.46 $75.40 $75.40 $70.79 9,341
2018-08-03 $75.43 $75.43 $75.40 $75.42 $70.81 42,830
2018-08-02 $75.43 $75.44 $75.39 $75.44 $70.83 8,223
2018-08-01 $75.40 $75.40 $75.39 $75.39 $70.78 1,993
2018-07-31 $75.54 $75.54 $75.53 $75.54 $70.78 5,539
2018-07-30 $75.51 $75.54 $75.50 $75.50 $70.75 29,630
2018-07-27 $75.49 $75.49 $75.48 $75.48 $70.73 2,362
2018-07-26 $75.52 $75.52 $75.43 $75.51 $70.76 1,618
2018-07-25 $75.50 $75.50 $75.47 $75.49 $70.74 5,844
2018-07-24 $75.50 $75.50 $75.45 $75.45 $70.70 2,220
2018-07-23 $75.48 $75.49 $75.45 $75.49 $70.74 6,558
2018-07-20 $75.46 $75.50 $75.46 $75.48 $70.73 15,752
2018-07-19 $75.41 $75.45 $75.40 $75.44 $70.69 5,561
2018-07-18 $75.40 $75.44 $75.39 $75.40 $70.65 9,825
2018-07-17 $75.35 $75.42 $75.35 $75.40 $70.65 4,189
2018-07-16 $75.40 $75.40 $75.32 $75.36 $70.62 14,634
2018-07-13 $75.33 $75.39 $75.33 $75.36 $70.62 6,746
2018-07-12 $75.33 $75.34 $75.33 $75.34 $70.60 11,169
2018-07-11 $75.34 $75.34 $75.34 $75.34 $70.60 9,148
2018-07-10 $75.34 $75.34 $75.33 $75.33 $70.59 2,555
2018-07-09 $75.39 $75.39 $75.30 $75.30 $70.56 62,318
2018-07-06 $75.37 $75.42 $75.33 $75.42 $70.67 16,983
2018-07-05 $75.34 $75.35 $75.31 $75.31 $70.57 18,000
2018-07-03 $75.28 $75.35 $75.28 $75.35 $70.61 51,052
2018-07-02 $75.28 $75.28 $75.28 $75.28 $70.54 492
2018-06-29 $75.45 $75.45 $75.41 $75.41 $70.52 7,721
2018-06-28 $75.46 $75.46 $75.41 $75.44 $70.55 6,417
2018-06-27 $75.40 $75.42 $75.38 $75.41 $70.52 10,178
2018-06-26 $75.41 $75.42 $75.39 $75.42 $70.53 13,203
2018-06-25 $75.42 $75.43 $75.39 $75.40 $70.51 5,678
2018-06-22 $75.40 $75.50 $75.40 $75.41 $70.52 131,433
2018-06-21 $75.41 $75.43 $75.40 $75.41 $70.52 1,692
2018-06-20 $75.37 $75.42 $75.37 $75.38 $70.49 9,922
2018-06-19 $75.36 $75.42 $75.36 $75.38 $70.49 9,184
2018-06-18 $75.38 $75.43 $75.33 $75.38 $70.49 5,200
2018-06-15 $75.31 $75.41 $75.31 $75.35 $70.47 38,299
2018-06-14 $75.35 $75.40 $75.32 $75.32 $70.44 7,962
2018-06-13 $75.35 $75.36 $75.34 $75.34 $70.46 2,245
2018-06-12 $75.30 $75.30 $75.27 $75.28 $70.40 11,796
2018-06-11 $75.38 $75.39 $75.29 $75.32 $70.44 4,874
2018-06-08 $75.32 $75.32 $75.27 $75.27 $70.39 3,560
2018-06-07 $75.28 $75.32 $75.28 $75.30 $70.42 3,872
2018-06-06 $75.30 $75.32 $75.30 $75.30 $70.42 10,234
2018-06-05 $75.29 $75.32 $75.29 $75.32 $70.44 1,294
2018-06-04 $75.33 $75.36 $75.27 $75.36 $70.48 6,162
2018-06-01 $75.32 $75.34 $75.32 $75.33 $70.45 1,564
2018-05-31 $75.45 $75.46 $75.45 $75.46 $70.45 2,439
2018-05-30 $75.46 $75.46 $75.45 $75.45 $70.44 7,513
2018-05-29 $75.47 $75.50 $75.43 $75.49 $70.48 279,112
2018-05-25 $75.46 $75.46 $75.45 $75.45 $70.44 3,093
2018-05-24 $75.43 $75.46 $75.43 $75.44 $70.44 5,787
2018-05-23 $75.43 $75.45 $75.41 $75.42 $70.41 6,058
2018-05-22 $75.43 $75.44 $75.41 $75.43 $70.42 7,100
2018-05-21 $75.42 $75.43 $75.39 $75.43 $70.42 1,804
2018-05-18 $75.40 $75.44 $75.40 $75.44 $70.43 3,470
2018-05-17 $75.35 $75.42 $75.35 $75.42 $70.41 102,716
2018-05-16 $75.38 $75.41 $75.29 $75.35 $70.35 8,621
2018-05-15 $75.20 $75.39 $75.20 $75.21 $70.22 20,604
2018-05-14 $75.30 $75.38 $75.26 $75.29 $70.29 284,445
2018-05-11 $75.34 $75.39 $75.20 $75.39 $70.39 33,008
2018-05-10 $75.33 $75.36 $75.33 $75.34 $70.34 7,126
2018-05-09 $75.39 $75.39 $75.20 $75.32 $70.32 18,038
2018-05-08 $75.36 $75.36 $75.32 $75.36 $70.36 8,215
2018-05-07 $75.35 $75.35 $75.34 $75.34 $70.34 4,968
2018-05-04 $75.17 $75.35 $75.17 $75.30 $70.30 9,613
2018-05-03 $75.17 $75.33 $75.17 $75.29 $70.29 73,203
2018-05-02 $75.31 $75.32 $75.28 $75.32 $70.32 3,576
2018-05-01 $75.30 $75.32 $75.30 $75.30 $70.30 5,929
2018-04-30 $75.30 $75.53 $75.30 $75.30 $70.18 86,888
2018-04-27 $75.31 $75.32 $75.31 $75.31 $70.19 1,011
2018-04-26 $75.44 $75.44 $75.26 $75.30 $70.18 10,103
2018-04-25 $75.43 $75.43 $75.29 $75.37 $70.25 15,127
2018-04-24 $75.34 $75.36 $75.34 $75.35 $70.23 3,296
2018-04-23 $75.34 $75.34 $75.34 $75.34 $70.22 875
2018-04-20 $75.23 $75.34 $75.23 $75.31 $70.19 8,504
2018-04-19 $75.28 $75.40 $75.26 $75.32 $70.20 24,581
2018-04-18 $75.26 $75.33 $75.26 $75.33 $70.21 14,511
2018-04-17 $75.26 $75.35 $75.26 $75.34 $70.22 7,166
2018-04-16 $75.48 $75.48 $75.24 $75.26 $70.15 5,579
2018-04-13 $75.60 $75.60 $75.25 $75.29 $70.17 4,200
2018-04-12 $75.31 $75.31 $75.24 $75.28 $70.16 6,604
2018-04-11 $75.29 $75.29 $75.29 $75.29 $70.17 496
2018-04-10 $75.29 $75.30 $75.29 $75.30 $70.18 933
2018-04-09 $75.25 $75.27 $75.22 $75.23 $70.12 5,215
2018-04-06 $75.15 $75.15 $75.15 $75.15 $70.04 80
2018-04-05 $75.25 $75.26 $75.15 $75.15 $70.04 9,252
2018-04-04 $75.21 $75.21 $75.15 $75.15 $70.04 3,577
2018-04-03 $75.20 $75.20 $75.20 $75.20 $70.09 951
2018-04-02 $75.34 $75.34 $75.13 $75.13 $70.02 9,754
2018-03-29 $75.20 $75.33 $75.20 $75.32 $70.08 11,682
2018-03-28 $75.31 $75.31 $75.27 $75.27 $70.04 19,399
2018-03-27 $75.40 $75.40 $75.31 $75.32 $70.08 13,379
2018-03-26 $75.33 $75.34 $75.23 $75.31 $70.07 22,239
2018-03-23 $75.31 $75.35 $75.26 $75.35 $70.11 2,872
2018-03-22 $75.31 $75.35 $75.26 $75.33 $70.09 2,423
2018-03-21 $75.33 $75.35 $75.30 $75.35 $70.11 3,824
2018-03-20 $75.29 $75.33 $75.28 $75.33 $70.09 3,257
2018-03-19 $75.29 $75.31 $75.28 $75.30 $70.06 3,607
2018-03-16 $75.31 $75.33 $75.31 $75.32 $70.08 3,368
2018-03-15 $75.32 $75.33 $75.29 $75.29 $70.06 30,818
2018-03-14 $75.30 $75.33 $75.30 $75.32 $70.08 16,592
2018-03-13 $75.22 $75.34 $75.22 $75.32 $70.08 17,313
2018-03-12 $75.20 $75.33 $75.20 $75.33 $70.09 4,235
2018-03-09 $75.21 $75.32 $75.21 $75.31 $70.07 9,636
2018-03-08 $75.40 $75.40 $75.23 $75.26 $70.03 8,304
2018-03-07 $75.38 $75.38 $75.25 $75.25 $70.02 3,805
2018-03-06 $75.25 $75.26 $75.23 $75.26 $70.03 9,802
2018-03-05 $75.20 $75.32 $75.20 $75.24 $70.01 7,279
2018-03-02 $75.24 $75.30 $75.24 $75.29 $70.06 1,867
2018-03-01 $75.16 $75.25 $75.16 $75.24 $70.01 1,203
2018-02-28 $75.50 $75.50 $75.37 $75.38 $70.04 9,387
2018-02-27 $75.43 $75.43 $75.38 $75.40 $70.06 8,811
2018-02-26 $75.29 $75.42 $75.29 $75.40 $70.06 1,453
2018-02-23 $75.41 $75.41 $75.41 $75.41 $70.07 335
2018-02-22 $75.40 $75.41 $75.37 $75.41 $70.07 797
2018-02-21 $75.40 $75.40 $75.40 $75.40 $70.06 1,649
2018-02-20 $75.38 $75.38 $75.35 $75.38 $70.04 2,398
2018-02-16 $75.38 $75.40 $75.37 $75.40 $70.06 4,397
2018-02-15 $75.38 $75.41 $75.31 $75.36 $70.03 91,225
2018-02-14 $75.12 $75.40 $75.12 $75.40 $70.06 22,450
2018-02-13 $75.39 $75.44 $75.34 $75.41 $70.07 13,338
2018-02-12 $75.45 $75.47 $75.41 $75.42 $70.08 40,715
2018-02-09 $75.47 $75.49 $75.41 $75.46 $70.12 2,291
2018-02-08 $75.46 $75.46 $75.43 $75.44 $70.10 6,830
2018-02-07 $75.42 $75.43 $75.30 $75.31 $69.98 12,769
2018-02-06 $75.12 $75.40 $75.12 $75.33 $70.00 25,239
2018-02-05 $75.38 $75.43 $75.38 $75.40 $70.06 1,881
2018-02-02 $75.23 $75.43 $75.23 $75.34 $70.01 16,538
2018-02-01 $75.28 $75.35 $75.28 $75.34 $70.01 4,467
2018-01-31 $75.38 $75.50 $75.38 $75.49 $70.06 17,612
2018-01-30 $75.46 $75.48 $75.43 $75.48 $70.05 2,833
2018-01-29 $75.42 $75.42 $75.41 $75.41 $69.98 7,046
2018-01-26 $75.42 $75.42 $75.42 $75.42 $69.99 305
2018-01-25 $75.42 $75.44 $75.41 $75.43 $70.00 4,847
2018-01-24 $75.44 $75.47 $75.43 $75.45 $70.02 3,865
2018-01-23 $75.44 $75.48 $75.44 $75.48 $70.05 2,871
2018-01-22 $75.53 $75.53 $75.44 $75.45 $70.02 18,251
2018-01-19 $75.40 $75.47 $75.40 $75.46 $70.03 9,155
2018-01-18 $75.36 $75.46 $75.36 $75.44 $70.01 23,998
2018-01-17 $75.38 $75.41 $75.34 $75.34 $69.92 11,836
2018-01-16 $75.42 $75.44 $75.39 $75.41 $69.98 102,613
2018-01-12 $75.42 $75.45 $75.42 $75.42 $69.99 6,242
2018-01-11 $75.46 $75.46 $75.45 $75.46 $70.03 1,912
2018-01-10 $75.44 $75.45 $75.42 $75.42 $69.99 10,092
2018-01-09 $75.40 $75.44 $75.40 $75.44 $70.01 3,889
2018-01-08 $75.28 $75.44 $75.28 $75.38 $69.95 4,458
2018-01-05 $75.41 $75.42 $75.37 $75.37 $69.94 1,953
2018-01-04 $75.41 $75.46 $75.34 $75.36 $69.94 51,215
2018-01-03 $75.45 $75.46 $67.87 $75.46 $70.03 6,481
2018-01-02 $75.43 $75.44 $75.41 $75.41 $69.98 2,405
2017-12-29 $75.40 $75.49 $75.36 $75.46 $70.03 36,576
2017-12-28 $75.47 $75.47 $75.34 $75.45 $70.02 12,398
2017-12-27 $75.39 $75.45 $75.38 $75.38 $69.95 1,160
2017-12-26 $75.39 $75.43 $75.39 $75.43 $70.00 1,883
2017-12-22 $75.29 $75.38 $75.29 $75.38 $69.95 20,983
2017-12-21 $75.31 $75.36 $75.31 $75.36 $69.94 4,262
2017-12-20 $75.44 $75.47 $75.43 $75.45 $69.91 4,537
2017-12-19 $75.38 $75.48 $75.38 $75.48 $69.94 21,658
2017-12-18 $75.46 $75.49 $75.44 $75.44 $69.90 115,356
2017-12-15 $75.38 $75.50 $75.38 $75.45 $69.91 37,220
2017-12-14 $75.49 $75.49 $75.45 $75.49 $69.95 20,327
2017-12-13 $75.47 $75.52 $75.29 $75.52 $69.98 11,406
2017-12-12 $75.40 $75.47 $75.40 $75.47 $69.93 39,834
2017-12-11 $75.46 $75.49 $75.44 $75.45 $69.91 15,814
2017-12-08 $75.50 $75.50 $75.45 $75.45 $69.91 38,872
2017-12-07 $75.45 $75.46 $75.45 $75.45 $69.91 55,489
2017-12-06 $75.34 $75.48 $75.34 $75.48 $69.94 6,325
2017-12-05 $75.43 $75.43 $75.39 $75.40 $69.87 4,824
2017-12-04 $75.44 $75.46 $75.41 $75.46 $69.92 3,709
2017-12-01 $75.47 $75.48 $75.43 $75.45 $69.91 3,412
2017-11-30 $75.60 $75.60 $75.55 $75.56 $69.93 46,866
2017-11-29 $75.55 $75.56 $75.53 $75.53 $69.90 6,763
2017-11-28 $75.58 $75.58 $75.55 $75.57 $69.94 4,927
2017-11-27 $75.48 $75.55 $75.48 $75.54 $69.91 7,470
2017-11-24 $75.56 $75.58 $75.54 $75.55 $69.92 5,402
2017-11-22 $75.50 $75.50 $75.47 $75.47 $69.84 5,195
2017-11-21 $75.47 $75.47 $75.44 $75.45 $69.83 3,142
2017-11-20 $75.52 $75.52 $75.47 $75.49 $69.86 3,468
2017-11-17 $75.52 $75.52 $75.51 $75.52 $69.89 12,846
2017-11-16 $75.49 $75.49 $75.46 $75.49 $69.86 1,460
2017-11-15 $75.52 $75.52 $75.52 $75.52 $69.89 875
2017-11-14 $75.48 $75.51 $75.45 $75.51 $69.88 13,051
2017-11-13 $75.42 $75.51 $75.42 $75.47 $69.84 16,536
2017-11-10 $75.53 $75.53 $75.46 $75.49 $69.86 21,772
2017-11-09 $75.49 $75.53 $75.49 $75.51 $69.88 3,336
2017-11-08 $75.54 $75.54 $75.50 $75.53 $69.90 1,946
2017-11-07 $75.52 $75.55 $75.52 $75.55 $69.92 12,419
2017-11-06 $75.90 $75.90 $75.46 $75.54 $69.91 7,987
2017-11-03 $75.51 $75.51 $75.47 $75.51 $69.88 3,569
2017-11-02 $75.48 $75.51 $75.47 $75.50 $69.87 3,017
2017-11-01 $75.49 $75.51 $75.45 $75.46 $69.84 5,604
2017-10-31 $75.59 $75.59 $75.55 $75.59 $69.88 1,150
2017-10-30 $75.54 $75.61 $75.51 $75.53 $69.82 10,654
2017-10-27 $75.56 $75.57 $75.55 $75.57 $69.86 4,811
2017-10-26 $75.52 $75.58 $75.51 $75.58 $69.87 4,774
2017-10-25 $75.51 $75.53 $75.51 $75.51 $69.80 1,328
2017-10-24 $75.56 $75.58 $75.51 $75.57 $69.86 6,538
2017-10-23 $75.34 $75.58 $75.34 $75.52 $69.81 2,383
2017-10-20 $75.54 $75.56 $75.52 $75.53 $69.82 7,480
2017-10-19 $75.53 $75.53 $75.53 $75.53 $69.82 279
2017-10-18 $75.50 $75.57 $75.50 $75.57 $69.86 7,683
2017-10-17 $75.53 $75.57 $75.51 $75.51 $69.80 57,776
2017-10-16 $75.51 $75.54 $75.50 $75.54 $69.83 39,768
2017-10-13 $75.52 $75.56 $75.52 $75.55 $69.84 6,417
2017-10-12 $75.48 $75.53 $75.48 $75.53 $69.82 6,784
2017-10-11 $75.44 $75.48 $75.44 $75.44 $69.74 3,831
2017-10-10 $75.46 $75.46 $75.44 $75.44 $69.74 13,115
2017-10-09 $75.43 $75.47 $75.43 $75.46 $69.76 3,167
2017-10-06 $75.49 $75.49 $75.42 $75.42 $69.72 9,970
2017-10-05 $75.50 $75.50 $75.41 $75.43 $69.73 11,852
2017-10-04 $75.49 $75.51 $75.47 $75.51 $69.80 9,939
2017-10-03 $75.52 $75.52 $75.47 $75.47 $69.76 12,645
2017-10-02 $75.81 $75.81 $75.45 $75.49 $69.78 3,553
2017-09-29 $75.56 $75.57 $75.51 $75.51 $69.72 11,795
2017-09-28 $75.54 $75.55 $75.51 $75.55 $69.76 6,944
2017-09-27 $75.50 $75.51 $75.48 $75.50 $69.71 12,367
2017-09-26 $75.59 $75.59 $75.52 $75.53 $69.74 4,188
2017-09-25 $75.54 $75.59 $75.54 $75.56 $69.77 2,961
2017-09-22 $75.57 $75.58 $75.54 $75.56 $69.77 940
2017-09-21 $75.52 $75.56 $75.52 $75.54 $69.75 8,105
2017-09-20 $75.56 $75.56 $75.51 $75.54 $69.75 4,249
2017-09-19 $75.60 $75.61 $75.54 $75.56 $69.77 7,440
2017-09-18 $75.93 $75.93 $75.48 $75.55 $69.75 12,366
2017-09-15 $75.57 $75.60 $75.56 $75.60 $69.80 11,137
2017-09-14 $75.51 $75.97 $75.51 $75.56 $69.77 13,623
2017-09-13 $75.54 $75.57 $75.49 $75.53 $69.74 11,227
2017-09-12 $75.54 $75.54 $75.44 $75.51 $69.72 41,700
2017-09-11 $75.36 $75.58 $75.36 $75.56 $69.77 3,732
2017-09-08 $75.54 $75.57 $75.51 $75.55 $69.76 8,209
2017-09-07 $75.52 $75.55 $75.52 $75.55 $69.76 3,444
2017-09-06 $75.53 $75.55 $75.51 $75.51 $69.72 2,263
2017-09-05 $75.52 $75.54 $75.52 $75.53 $69.74 7,930
2017-09-01 $75.48 $75.51 $75.48 $75.49 $69.70 5,683
2017-08-31 $75.79 $75.79 $75.56 $75.61 $69.73 13,900
2017-08-30 $75.51 $75.56 $75.50 $75.54 $69.66 7,189
2017-08-29 $75.57 $75.57 $75.53 $75.53 $69.66 2,575
2017-08-28 $75.50 $75.53 $75.49 $75.53 $69.66 5,312
2017-08-25 $75.53 $75.53 $75.49 $75.51 $69.64 1,927
2017-08-24 $75.50 $75.52 $75.50 $75.52 $69.65 518
2017-08-23 $75.52 $75.52 $75.52 $75.52 $69.65 297
2017-08-22 $75.51 $75.52 $75.47 $75.47 $69.61 3,603
2017-08-21 $75.47 $75.51 $75.47 $75.51 $69.64 4,281
2017-08-18 $75.50 $75.50 $75.49 $75.50 $69.63 775
2017-08-17 $75.48 $75.48 $75.48 $75.48 $69.61 1,854
2017-08-16 $75.37 $75.50 $75.37 $75.48 $69.61 10,098
2017-08-15 $75.47 $75.49 $75.40 $75.45 $69.58 39,620
2017-08-14 $75.45 $75.45 $75.36 $75.40 $69.54 11,088
2017-08-11 $75.46 $75.46 $75.43 $75.45 $69.58 4,549
2017-08-10 $75.43 $75.44 $75.42 $75.44 $69.58 6,034
2017-08-09 $75.46 $75.46 $75.43 $75.43 $69.57 7,807
2017-08-08 $75.50 $75.50 $75.42 $75.44 $69.57 15,019
2017-08-07 $75.49 $75.49 $75.43 $75.43 $69.57 6,782
2017-08-04 $75.46 $75.46 $75.45 $75.45 $69.58 711
2017-08-03 $75.43 $75.47 $75.43 $75.45 $69.58 9,862
2017-08-02 $75.44 $75.45 $75.43 $75.44 $69.58 11,990
2017-08-01 $75.56 $75.56 $75.51 $75.54 $69.67 8,994
2017-07-31 $75.56 $75.58 $75.54 $75.54 $69.59 2,441
2017-07-28 $75.53 $75.57 $75.53 $75.55 $69.60 9,706
2017-07-27 $75.54 $75.54 $75.52 $75.52 $69.57 4,512
2017-07-26 $75.68 $75.68 $75.53 $75.57 $69.62 5,074
2017-07-25 $75.57 $75.57 $75.50 $75.50 $69.56 6,897
2017-07-24 $75.51 $75.51 $75.45 $75.45 $69.51 17,972
2017-07-21 $75.56 $75.60 $75.52 $75.52 $69.57 15,768
2017-07-20 $75.57 $75.58 $75.51 $75.55 $69.60 7,326
2017-07-19 $75.54 $75.56 $75.54 $75.54 $69.59 4,847
2017-07-18 $75.54 $75.54 $75.49 $75.50 $69.56 1,960
2017-07-17 $75.49 $75.53 $75.48 $75.50 $69.56 19,000
2017-07-14 $75.54 $75.54 $75.52 $75.52 $69.57 1,960
2017-07-13 $75.51 $75.51 $75.48 $75.48 $69.54 4,046
2017-07-12 $75.51 $75.51 $75.48 $75.49 $69.55 1,453
2017-07-11 $75.50 $75.50 $75.45 $75.48 $69.54 753
2017-07-10 $75.47 $75.49 $75.45 $75.49 $69.55 3,446
2017-07-07 $75.50 $75.50 $75.45 $75.48 $69.54 7,276
2017-07-06 $75.48 $75.48 $75.48 $75.48 $69.54 1,318
2017-07-05 $75.48 $75.48 $75.47 $75.47 $69.53 6,151
2017-07-03 $75.45 $75.47 $75.44 $75.47 $69.53 3,043
2017-06-30 $75.49 $75.53 $75.48 $75.53 $69.51 7,206
2017-06-29 $75.53 $75.53 $75.49 $75.50 $69.49 2,614
2017-06-28 $75.52 $75.54 $75.51 $75.54 $69.52 9,562
2017-06-27 $75.50 $75.52 $75.48 $75.52 $69.50 2,969
2017-06-26 $75.48 $75.52 $75.48 $75.49 $69.48 14,320
2017-06-23 $75.51 $75.52 $75.49 $75.52 $69.50 8,397
2017-06-22 $75.51 $75.51 $75.51 $75.51 $69.49 354
2017-06-21 $75.46 $75.50 $75.46 $75.50 $69.49 9,473
2017-06-20 $75.48 $75.49 $75.45 $75.46 $69.45 7,839
2017-06-19 $75.46 $75.48 $75.45 $75.46 $69.45 6,257
2017-06-16 $75.46 $75.49 $75.46 $75.49 $69.48 19,670
2017-06-15 $75.15 $75.48 $75.15 $75.45 $69.44 14,948
2017-06-14 $75.49 $75.52 $75.44 $75.47 $69.46 28,522
2017-06-13 $75.40 $75.52 $75.40 $75.41 $69.40 29,051
2017-06-12 $75.43 $75.50 $75.39 $75.39 $69.38 13,374
2017-06-09 $75.51 $75.53 $75.47 $75.47 $69.46 10,258
2017-06-08 $75.50 $75.51 $75.45 $75.46 $69.45 9,795
2017-06-07 $75.49 $75.53 $75.49 $75.49 $69.48 3,215
2017-06-06 $75.49 $75.53 $75.49 $75.49 $69.48 7,290
2017-06-05 $75.49 $75.49 $75.41 $75.49 $69.48 14,676
2017-06-02 $75.42 $75.52 $75.42 $75.49 $69.48 7,662
2017-06-01 $75.39 $75.52 $75.39 $75.43 $69.42 27,696
2017-05-31 $75.56 $75.60 $75.56 $75.60 $69.50 12,220
2017-05-30 $75.56 $75.59 $75.56 $75.59 $69.49 1,509
2017-05-26 $75.60 $75.63 $75.59 $75.60 $69.50 8,735
2017-05-25 $75.59 $75.66 $75.55 $75.57 $69.48 30,133
2017-05-24 $75.45 $75.58 $75.45 $75.57 $69.48 16,960
2017-05-23 $75.54 $75.54 $75.51 $75.52 $69.43 16,362
2017-05-22 $75.56 $75.56 $75.45 $75.56 $69.47 18,973
2017-05-19 $75.55 $75.56 $75.54 $75.55 $69.46 2,525
2017-05-18 $75.38 $75.55 $75.38 $75.55 $69.46 3,201
2017-05-17 $75.57 $75.57 $75.56 $75.56 $69.47 21,462
2017-05-16 $75.51 $75.54 $75.50 $75.54 $69.45 763
2017-05-15 $75.88 $75.88 $75.49 $75.49 $69.40 165
2017-05-12 $75.51 $75.51 $75.48 $75.51 $69.42 5,327
2017-05-11 $75.43 $75.50 $75.43 $75.47 $69.38 2,767
2017-05-10 $75.46 $75.49 $75.46 $75.46 $69.38 3,373
2017-05-09 $75.49 $75.49 $75.45 $75.45 $69.37 1,883
2017-05-08 $75.51 $75.51 $75.45 $75.49 $69.40 19,954
2017-05-05 $75.50 $75.50 $75.47 $75.47 $69.38 739
2017-05-04 $75.50 $75.50 $75.47 $75.49 $69.40 10,315
2017-05-03 $75.45 $75.49 $75.45 $75.49 $69.40 8,028
2017-05-02 $75.46 $75.49 $75.46 $75.46 $69.38 4,567
2017-05-01 $75.49 $75.49 $75.45 $75.45 $69.37 10,545
2017-04-28 $75.51 $75.55 $75.51 $75.51 $69.36 1,377
2017-04-27 $75.50 $75.53 $75.50 $75.51 $69.36 7,426
2017-04-26 $75.51 $75.52 $75.50 $75.50 $69.35 6,504
2017-04-25 $75.54 $75.56 $75.49 $75.51 $69.36 2,211
2017-04-24 $75.55 $75.55 $75.52 $75.53 $69.38 12,636
2017-04-21 $75.51 $75.55 $75.48 $75.51 $69.36 44,632
2017-04-20 $75.50 $75.52 $75.47 $75.52 $69.37 6,001
2017-04-19 $75.50 $75.52 $75.46 $75.48 $69.33 14,842
2017-04-18 $75.63 $75.63 $75.48 $75.50 $69.35 5,281
2017-04-17 $75.54 $75.54 $75.45 $75.49 $69.34 58,683
2017-04-13 $75.60 $75.60 $75.44 $75.46 $69.32 7,078
2017-04-12 $75.32 $75.47 $75.32 $75.44 $69.30 7,005
2017-04-11 $75.41 $75.45 $75.41 $75.43 $69.29 5,439
2017-04-10 $75.47 $75.47 $75.40 $75.40 $69.26 13,628
2017-04-07 $75.43 $75.45 $75.40 $75.44 $69.30 11,790
2017-04-06 $75.42 $75.46 $75.42 $75.44 $69.30 2,331
2017-04-05 $75.47 $75.47 $75.42 $75.44 $69.30 3,729
2017-04-04 $75.41 $75.45 $75.41 $75.44 $69.30 2,753
2017-04-03 $75.46 $75.47 $75.42 $75.47 $69.32 3,571
2017-03-31 $75.51 $75.52 $75.51 $75.52 $69.31 3,739
2017-03-30 $75.52 $75.56 $75.48 $75.55 $69.34 19,560
2017-03-29 $75.48 $75.52 $75.47 $75.51 $69.30 8,671
2017-03-28 $75.48 $75.51 $75.46 $75.49 $69.29 5,453
2017-03-27 $75.50 $75.51 $75.47 $75.51 $69.30 59,603
2017-03-24 $75.46 $75.52 $75.45 $75.51 $69.30 23,910
2017-03-23 $75.41 $75.50 $75.41 $75.49 $69.29 13,049
2017-03-22 $75.54 $75.55 $75.49 $75.50 $69.29 3,281
2017-03-21 $75.52 $75.54 $75.49 $75.49 $69.29 7,240
2017-03-20 $75.48 $75.54 $75.48 $75.53 $69.32 3,264
2017-03-17 $75.52 $75.52 $75.48 $75.52 $69.31 18,562
2017-03-16 $75.47 $75.48 $75.42 $75.42 $69.22 6,012
2017-03-15 $75.38 $75.47 $75.38 $75.45 $69.25 5,968
2017-03-14 $75.58 $75.58 $75.33 $75.33 $69.14 5,005
2017-03-13 $75.45 $75.46 $75.39 $75.39 $69.19 12,480
2017-03-10 $75.44 $75.46 $75.41 $75.46 $69.26 7,967
2017-03-09 $75.45 $75.45 $75.42 $75.42 $69.22 7,942
2017-03-08 $75.45 $75.48 $75.43 $75.47 $69.27 26,399
2017-03-07 $75.47 $75.48 $75.40 $75.41 $69.21 14,745
2017-03-06 $75.46 $75.47 $75.43 $75.43 $69.23 3,690
2017-03-03 $75.37 $75.49 $75.37 $75.46 $69.26 4,436
2017-03-02 $75.29 $75.46 $75.29 $75.38 $69.18 20,050
2017-03-01 $75.41 $75.41 $75.25 $75.27 $69.08 21,484
2017-02-28 $75.48 $75.50 $75.46 $75.47 $69.21 4,934
2017-02-27 $75.52 $75.52 $75.49 $75.49 $69.23 827
2017-02-24 $75.47 $75.50 $75.47 $75.50 $69.24 4,851
2017-02-23 $75.55 $75.55 $75.48 $75.48 $69.22 43,531
2017-02-22 $75.54 $75.54 $75.51 $75.52 $69.26 18,588
2017-02-21 $75.51 $75.53 $75.50 $75.51 $69.25 12,300
2017-02-17 $75.50 $75.52 $75.49 $75.52 $69.26 7,598
2017-02-16 $75.50 $75.51 $75.49 $75.49 $69.23 2,524
2017-02-15 $75.50 $75.50 $75.20 $75.41 $69.16 5,393
2017-02-14 $75.49 $75.49 $75.40 $75.44 $69.19 8,705
2017-02-13 $75.50 $75.52 $75.45 $75.45 $69.19 19,364
2017-02-10 $75.39 $75.42 $75.38 $75.42 $69.17 20,944
2017-02-09 $75.46 $75.47 $75.40 $75.41 $69.16 48,745
2017-02-08 $75.51 $75.52 $75.46 $75.46 $69.20 64,784
2017-02-07 $75.55 $75.57 $75.49 $75.49 $69.23 6,843
2017-02-06 $75.78 $76.30 $74.89 $75.58 $69.31 1,522
2017-02-03 $75.41 $75.41 $75.40 $75.41 $69.16 2,646
2017-02-02 $75.42 $75.42 $75.32 $75.38 $69.13 87,719
2017-02-01 $75.35 $75.48 $75.35 $75.46 $69.20 17,897
2017-01-31 $75.47 $75.48 $75.44 $75.45 $69.13 19,873
2017-01-30 $75.52 $75.52 $75.41 $75.41 $69.10 4,856
2017-01-27 $75.51 $75.51 $75.40 $75.40 $69.09 183,312
2017-01-26 $75.50 $75.50 $75.41 $75.41 $69.10 72,433
2017-01-25 $75.49 $75.49 $75.40 $75.41 $69.10 36,242
2017-01-24 $75.58 $75.71 $75.39 $75.45 $69.13 209,303
2017-01-23 $75.57 $75.57 $75.34 $75.51 $69.19 23,162
2017-01-20 $75.53 $75.57 $75.49 $75.57 $69.24 5,848
2017-01-19 $75.54 $75.54 $75.43 $75.46 $69.14 5,387
2017-01-18 $75.58 $75.58 $75.44 $75.47 $69.15 16,074
2017-01-17 $75.55 $75.55 $75.48 $75.53 $69.21 15,348
2017-01-13 $75.54 $75.55 $75.39 $75.39 $69.08 9,982
2017-01-12 $75.55 $75.55 $75.40 $75.42 $69.10 4,315
2017-01-11 $75.56 $75.56 $75.45 $75.45 $69.13 14,623
2017-01-10 $75.54 $75.57 $75.50 $75.54 $69.21 30,285
2017-01-09 $75.53 $75.60 $75.41 $75.58 $69.25 47,868
2017-01-06 $75.53 $75.53 $75.51 $75.53 $69.20 12,961
2017-01-05 $75.54 $75.54 $75.48 $75.50 $69.18 11,700
2017-01-04 $75.51 $75.52 $75.46 $75.50 $69.17 24,317
2017-01-03 $75.49 $75.50 $75.45 $75.49 $69.16 20,536
2016-12-30 $75.40 $75.58 $75.40 $75.51 $69.19 104,208
2016-12-29 $75.35 $75.45 $75.35 $75.39 $69.08 36,174
2016-12-28 $75.42 $75.45 $75.37 $75.43 $69.11 21,754
2016-12-27 $75.43 $75.46 $75.43 $75.44 $69.08 81,046
2016-12-23 $75.47 $75.51 $75.43 $75.44 $69.08 93,126
2016-12-22 $75.46 $75.47 $75.36 $75.46 $69.10 53,773
2016-12-21 $75.46 $75.55 $75.45 $75.55 $69.18 102,051
2016-12-20 $75.45 $75.53 $75.45 $75.50 $69.13 103,588
2016-12-19 $75.55 $75.55 $75.44 $75.47 $69.11 32,129
2016-12-16 $75.44 $75.52 $75.43 $75.51 $69.14 64,188
2016-12-15 $75.43 $75.59 $75.42 $75.50 $69.13 44,418
2016-12-14 $75.44 $75.44 $75.38 $75.39 $69.03 93,239
2016-12-13 $75.45 $75.45 $75.42 $75.44 $69.08 2,729
2016-12-12 $75.43 $75.49 $75.37 $75.43 $69.07 407,735
2016-12-09 $75.46 $75.46 $75.34 $75.43 $69.07 9,683
2016-12-08 $75.31 $75.44 $75.31 $75.39 $69.03 11,283
2016-12-07 $75.44 $75.45 $75.40 $75.41 $69.05 6,435
2016-12-06 $75.38 $75.38 $75.36 $75.37 $69.01 3,028
2016-12-05 $75.43 $75.43 $75.36 $75.36 $69.01 3,472
2016-12-02 $75.42 $75.42 $75.39 $75.39 $69.03 14,342
2016-12-01 $75.47 $75.47 $75.41 $75.41 $69.05 10,538
2016-11-30 $75.48 $75.49 $75.40 $75.40 $68.98 2,893
2016-11-29 $75.43 $75.54 $75.43 $75.44 $69.02 5,119
2016-11-28 $75.49 $75.49 $75.39 $75.43 $69.01 21,929
2016-11-25 $75.48 $75.48 $75.46 $75.46 $69.04 319
2016-11-23 $75.47 $75.47 $75.47 $75.47 $69.04 720
2016-11-22 $75.49 $75.51 $75.40 $75.43 $69.01 20,694
2016-11-21 $75.48 $75.48 $75.45 $75.46 $69.04 6,481
2016-11-18 $75.51 $75.51 $75.47 $75.49 $69.07 5,230
2016-11-17 $75.48 $75.50 $75.48 $75.48 $69.06 1,676
2016-11-16 $75.47 $75.50 $75.39 $75.45 $69.03 9,107
2016-11-15 $75.50 $75.50 $75.48 $75.48 $69.06 1,301
2016-11-14 $75.48 $75.49 $75.47 $75.48 $69.06 1,655
2016-11-11 $75.55 $75.55 $75.45 $75.48 $69.06 9,296
2016-11-10 $75.57 $75.57 $75.47 $75.47 $69.05 5,199
2016-11-09 $75.58 $75.58 $75.50 $75.51 $69.09 14,216
2016-11-08 $75.54 $75.54 $75.52 $75.52 $69.09 3,428
2016-11-07 $75.71 $75.71 $75.53 $75.53 $69.10 1,401
2016-11-04 $75.56 $75.59 $75.52 $75.52 $69.09 5,368
2016-11-03 $75.56 $75.56 $75.47 $75.54 $69.11 6,060
2016-11-02 $75.56 $75.56 $75.50 $75.56 $69.13 7,356
2016-11-01 $75.56 $75.60 $75.44 $75.51 $69.08 6,146
2016-10-31 $75.61 $75.63 $75.60 $75.60 $69.11 4,553
2016-10-28 $75.59 $75.60 $75.56 $75.58 $69.09 11,409
2016-10-27 $75.59 $75.69 $75.58 $75.60 $69.11 43,204
2016-10-26 $75.62 $75.62 $75.59 $75.60 $69.11 3,075
2016-10-25 $75.62 $75.66 $75.59 $75.61 $69.12 5,544
2016-10-24 $75.62 $75.79 $75.62 $75.65 $69.16 11,419
2016-10-21 $75.62 $75.70 $75.62 $75.69 $69.19 7,187
2016-10-20 $75.62 $75.79 $75.62 $75.77 $69.27 8,934
2016-10-19 $75.61 $75.80 $75.60 $75.64 $69.15 6,339
2016-10-18 $75.60 $75.64 $75.59 $75.61 $69.12 4,012
2016-10-17 $75.59 $75.61 $75.58 $75.60 $69.11 2,150
2016-10-14 $75.60 $75.63 $75.60 $75.62 $69.13 13,180
2016-10-13 $75.58 $75.58 $75.55 $75.58 $69.09 59,125
2016-10-12 $75.56 $75.56 $75.56 $75.56 $69.08 349
2016-10-11 $75.54 $75.58 $75.54 $75.58 $69.09 3,050
2016-10-10 $75.56 $75.59 $75.55 $75.56 $69.08 1,294
2016-10-07 $75.57 $75.57 $75.57 $75.57 $69.08 577
2016-10-06 $75.57 $75.63 $75.55 $75.63 $69.14 21,850
2016-10-05 $75.66 $75.66 $75.56 $75.58 $69.09 1,833
2016-10-04 $75.60 $75.63 $75.60 $75.60 $69.11 547
2016-10-03 $75.63 $75.64 $75.62 $75.62 $69.13 2,861
2016-09-30 $75.61 $75.64 $75.61 $75.64 $69.09 1,106
2016-09-29 $75.57 $75.71 $75.57 $75.71 $69.16 52,373
2016-09-28 $75.57 $75.60 $75.57 $75.60 $69.06 926
2016-09-27 $75.54 $75.61 $75.54 $75.58 $69.04 2,994
2016-09-26 $75.58 $75.60 $75.58 $75.59 $69.05 1,306
2016-09-23 $75.63 $75.63 $75.57 $75.57 $69.03 3,599
2016-09-22 $75.55 $75.62 $75.54 $75.62 $69.07 10,699
2016-09-21 $75.53 $75.58 $75.53 $75.53 $68.99 2,886
2016-09-20 $75.54 $75.55 $75.52 $75.52 $68.98 3,268
2016-09-19 $75.55 $75.55 $75.55 $75.55 $69.01 12
2016-09-16 $75.56 $75.56 $75.53 $75.55 $69.01 1,510
2016-09-15 $75.54 $75.54 $75.54 $75.54 $69.00 350
2016-09-14 $75.56 $75.56 $75.55 $75.55 $69.01 1,326
2016-09-13 $75.51 $75.52 $75.51 $75.52 $68.98 6,738
2016-09-12 $75.53 $75.53 $75.52 $75.52 $68.98 3,764
2016-09-09 $75.54 $75.55 $75.53 $75.53 $68.99 1,971
2016-09-08 $75.59 $75.59 $75.53 $75.55 $69.01 1,817
2016-09-07 $75.57 $75.57 $75.55 $75.55 $69.01 7,659
2016-09-06 $75.54 $75.54 $75.54 $75.54 $69.00 176
2016-09-02 $75.53 $75.54 $75.53 $75.54 $69.00 719
2016-09-01 $75.59 $75.61 $75.59 $75.61 $69.07 779
2016-08-31 $75.61 $75.62 $75.61 $75.61 $69.01 2,070
2016-08-30 $75.50 $75.59 $75.50 $75.56 $68.97 2,290
2016-08-29 $75.59 $75.62 $75.56 $75.61 $69.01 7,371
2016-08-26 $75.59 $75.59 $75.55 $75.55 $68.96 7,860
2016-08-25 $75.69 $75.69 $75.29 $75.59 $68.99 1,873
2016-08-24 $75.57 $75.60 $75.57 $75.57 $68.97 2,573
2016-08-23 $75.58 $75.60 $75.56 $75.56 $68.97 13,932
2016-08-22 $75.57 $75.57 $75.57 $75.57 $68.97 1,518
2016-08-19 $75.58 $75.63 $75.58 $75.59 $68.99 6,090
2016-08-18 $75.56 $75.59 $75.56 $75.59 $68.99 952
2016-08-17 $75.53 $75.53 $75.53 $75.53 $68.94 176
2016-08-16 $75.54 $75.56 $75.53 $75.53 $68.94 6,241
2016-08-15 $75.56 $75.63 $75.56 $75.58 $68.98 10,086
2016-08-12 $75.54 $75.54 $75.54 $75.54 $68.95 458
2016-08-11 $75.50 $75.50 $75.50 $75.50 $68.91 743
2016-08-10 $75.52 $75.52 $75.52 $75.52 $68.93 98
2016-08-09 $75.51 $75.54 $75.51 $75.52 $68.93 692
2016-08-08 $75.50 $75.50 $75.50 $75.50 $68.91 1,090
2016-08-05 $75.50 $75.50 $75.50 $75.50 $68.91 1,614
2016-08-04 $75.53 $75.54 $75.52 $75.54 $68.95 98,418
2016-08-03 $75.51 $75.54 $75.51 $75.53 $68.94 1,345
2016-08-02 $75.53 $75.54 $75.51 $75.52 $68.93 1,455
2016-08-01 $75.58 $75.60 $75.56 $75.56 $68.97 6,156
2016-07-29 $75.57 $75.57 $75.57 $75.57 $68.92 537
2016-07-28 $75.54 $75.58 $75.54 $75.56 $68.91 10,890
2016-07-27 $75.54 $75.56 $75.54 $75.55 $68.90 782
2016-07-26 $75.56 $75.56 $75.53 $75.53 $68.89 4,484
2016-07-25 $75.54 $75.54 $75.52 $75.54 $68.89 2,552
2016-07-22 $75.51 $75.52 $75.49 $75.50 $68.86 1,765
2016-07-21 $75.51 $75.53 $75.42 $75.50 $68.86 16,115
2016-07-20 $75.53 $75.53 $75.53 $75.53 $68.88 419
2016-07-19 $75.52 $75.55 $75.52 $75.54 $68.89 2,683
2016-07-18 $75.53 $75.53 $75.48 $75.53 $68.89 7,579
2016-07-15 $75.47 $75.59 $75.47 $75.59 $68.94 20,640
2016-07-14 $75.55 $75.55 $75.48 $75.48 $68.84 694
2016-07-13 $75.54 $75.54 $75.52 $75.52 $68.88 492
2016-07-12 $75.48 $75.52 $75.45 $75.50 $68.86 4,985
2016-07-11 $75.50 $75.50 $75.45 $75.45 $68.81 20,581
2016-07-08 $75.51 $75.51 $75.42 $75.45 $68.81 3,355
2016-07-07 $75.53 $75.53 $75.45 $75.45 $68.81 4,033
2016-07-06 $75.50 $75.50 $75.50 $75.50 $68.86 281
2016-07-05 $75.53 $75.54 $75.52 $75.54 $68.89 2,587
2016-07-01 $75.49 $75.49 $75.49 $75.49 $68.85 1,236
2016-06-30 $75.57 $75.58 $75.57 $75.58 $68.88 3,939
2016-06-29 $75.56 $75.57 $75.56 $75.57 $68.87 6,313
2016-06-28 $75.54 $75.59 $75.54 $75.54 $68.84 13,563
2016-06-27 $75.59 $75.60 $75.55 $75.55 $68.85 5,175
2016-06-24 $75.52 $75.59 $75.51 $75.53 $68.83 19,655
2016-06-23 $75.50 $75.52 $75.48 $75.51 $68.81 5,100
2016-06-22 $75.53 $75.55 $75.53 $75.55 $68.85 6,722
2016-06-21 $75.51 $75.52 $75.51 $75.51 $68.81 4,230
2016-06-20 $75.51 $75.53 $75.48 $75.52 $68.82 7,663
2016-06-17 $75.54 $75.60 $75.51 $75.54 $68.84 85,889
2016-06-16 $75.53 $75.53 $75.44 $75.48 $68.79 8,351
2016-06-15 $75.51 $75.52 $75.49 $75.50 $68.81 1,649
2016-06-14 $75.48 $75.52 $75.47 $75.49 $68.80 21,072
2016-06-13 $75.48 $75.50 $75.48 $75.49 $68.80 1,187
2016-06-10 $75.48 $75.48 $75.48 $75.48 $68.79 2,839
2016-06-09 $75.49 $75.62 $75.47 $75.50 $68.81 4,141
2016-06-08 $75.45 $75.53 $75.45 $75.45 $68.76 9,148
2016-06-07 $75.46 $75.46 $75.44 $75.45 $68.76 7,357
2016-06-06 $75.42 $75.45 $75.42 $75.43 $68.74 911
2016-06-03 $75.39 $75.46 $75.39 $75.46 $68.77 694
2016-06-02 $75.38 $75.39 $75.37 $75.38 $68.70 30,163
2016-06-01 $75.47 $75.47 $75.33 $75.33 $68.65 84,001
2016-05-31 $75.21 $75.47 $75.21 $75.47 $68.73 2,821
2016-05-27 $75.44 $75.45 $75.44 $75.45 $68.71 23,597
2016-05-26 $75.45 $75.45 $75.43 $75.43 $68.69 1,218
2016-05-25 $75.43 $75.43 $75.40 $75.40 $68.66 3,764
2016-05-24 $75.43 $75.43 $75.40 $75.40 $68.66 7,258
2016-05-23 $75.43 $75.43 $75.40 $75.41 $68.67 4,049
2016-05-20 $75.43 $75.43 $75.43 $75.43 $68.69 666
2016-05-19 $75.40 $75.43 $75.40 $75.43 $68.69 2,348
2016-05-18 $75.43 $75.43 $75.40 $75.40 $68.66 1,606
2016-05-17 $75.42 $75.45 $75.42 $75.44 $68.70 5,215
2016-05-16 $75.42 $75.47 $75.42 $75.44 $68.70 9,251
2016-05-13 $75.42 $75.46 $75.42 $75.46 $68.71 1,079
2016-05-12 $75.43 $75.44 $75.43 $75.43 $68.69 43,246
2016-05-11 $75.44 $75.46 $75.43 $75.44 $68.70 4,222
2016-05-10 $75.44 $75.44 $75.43 $75.43 $68.69 518
2016-05-09 $75.45 $75.46 $75.43 $75.46 $68.72 8,081
2016-05-06 $75.43 $75.45 $75.41 $75.41 $68.67 2,460
2016-05-05 $75.42 $75.45 $75.42 $75.45 $68.71 2,438
2016-05-04 $75.41 $75.44 $75.41 $75.42 $68.68 3,626
2016-05-03 $75.42 $75.44 $75.39 $75.39 $68.65 2,693
2016-05-02 $75.41 $75.43 $75.39 $75.42 $68.68 4,167
2016-04-29 $75.44 $75.44 $75.44 $75.44 $68.65 318
2016-04-28 $75.43 $75.44 $75.43 $75.44 $68.65 1,128
2016-04-27 $75.26 $75.44 $75.26 $75.41 $68.62 5,463
2016-04-26 $75.42 $75.42 $75.39 $75.40 $68.61 5,927
2016-04-25 $75.39 $75.40 $75.30 $75.30 $68.52 5,433
2016-04-22 $75.42 $75.43 $75.40 $75.41 $68.62 6,306
2016-04-21 $75.41 $75.46 $75.34 $75.44 $68.65 14,971
2016-04-20 $75.42 $75.44 $75.42 $75.42 $68.63 1,298
2016-04-19 $75.44 $75.44 $75.43 $75.43 $68.64 400
2016-04-18 $75.43 $75.52 $75.42 $75.44 $68.65 13,341
2016-04-15 $75.41 $75.41 $75.40 $75.40 $68.61 5,116
2016-04-14 $75.24 $75.43 $75.24 $75.43 $68.64 13,371
2016-04-13 $75.38 $75.46 $75.38 $75.39 $68.60 25,279
2016-04-12 $75.45 $75.45 $75.37 $75.39 $68.60 13,663
2016-04-11 $75.84 $75.84 $75.39 $75.41 $68.62 26,002
2016-04-08 $75.41 $75.41 $75.36 $75.39 $68.60 19,780
2016-04-07 $75.44 $75.44 $75.38 $75.39 $68.60 8,735
2016-04-06 $75.37 $75.41 $75.37 $75.40 $68.61 6,630
2016-04-05 $75.36 $75.36 $75.36 $75.36 $68.57 457
2016-04-04 $75.36 $75.40 $75.35 $75.36 $68.57 3,890
2016-04-01 $75.35 $75.44 $75.33 $75.37 $68.58 10,103
2016-03-31 $75.40 $75.41 $75.39 $75.41 $68.57 3,434
2016-03-30 $75.38 $75.43 $75.38 $75.41 $68.57 2,900
2016-03-29 $75.35 $75.40 $75.32 $75.39 $68.55 5,007
2016-03-28 $75.31 $75.41 $75.28 $75.41 $68.57 14,631
2016-03-24 $75.30 $75.34 $75.26 $75.31 $68.47 69,199
2016-03-23 $75.28 $75.33 $74.56 $75.14 $68.32 29,853
2016-03-22 $75.31 $75.31 $75.29 $75.31 $68.48 1,023
2016-03-21 $75.29 $75.29 $75.27 $75.27 $68.44 1,483
2016-03-18 $75.25 $75.32 $75.17 $75.32 $68.48 13,823
2016-03-17 $75.22 $75.27 $75.12 $75.12 $68.30 14,392
2016-03-16 $75.25 $75.28 $75.05 $75.05 $68.24 15,925
2016-03-15 $75.52 $75.52 $75.19 $75.21 $68.38 8,574
2016-03-14 $75.21 $75.21 $75.19 $75.20 $68.38 28,995
2016-03-11 $75.25 $75.25 $75.17 $75.17 $68.35 4,849
2016-03-10 $75.26 $75.34 $75.24 $75.31 $68.48 16,948
2016-03-09 $75.23 $75.45 $75.23 $75.40 $68.56 9,754
2016-03-08 $75.25 $75.27 $75.25 $75.27 $68.44 955
2016-03-07 $75.23 $75.27 $75.23 $75.26 $68.43 1,267
2016-03-04 $75.23 $75.29 $75.23 $75.29 $68.46 8,267
2016-03-03 $75.22 $75.30 $75.22 $75.28 $68.44 1,561
2016-03-02 $75.16 $75.38 $75.16 $75.33 $68.49 8,371
2016-03-01 $75.19 $75.31 $75.19 $75.30 $68.47 10,566
2016-02-29 $75.21 $75.26 $75.21 $75.24 $68.36 7,327
2016-02-26 $75.22 $75.25 $75.22 $75.25 $68.37 6,520
2016-02-25 $75.28 $75.31 $75.28 $75.31 $68.42 2,107
2016-02-24 $75.28 $75.28 $75.28 $75.28 $68.39 1,369
2016-02-23 $74.91 $75.29 $74.91 $75.29 $68.40 3,752
2016-02-22 $75.23 $75.31 $75.23 $75.29 $68.40 13,866
2016-02-19 $74.98 $75.61 $74.98 $75.30 $68.41 3,525
2016-02-18 $75.23 $75.37 $75.22 $75.30 $68.41 8,067
2016-02-17 $75.21 $75.34 $75.18 $75.22 $68.34 1,790
2016-02-16 $75.50 $75.50 $75.19 $75.32 $68.43 9,331
2016-02-12 $75.60 $75.60 $75.20 $75.26 $68.38 2,508
2016-02-11 $75.33 $76.01 $75.33 $75.69 $68.77 5,621
2016-02-10 $75.21 $75.41 $75.21 $75.41 $68.51 4,342
2016-02-09 $75.27 $75.53 $75.27 $75.45 $68.55 3,930
2016-02-08 $75.24 $75.84 $75.24 $75.63 $68.71 19,556
2016-02-05 $75.19 $75.28 $75.19 $75.26 $68.38 922
2016-02-04 $75.24 $75.34 $75.19 $75.34 $68.45 12,008
2016-02-03 $75.23 $75.38 $75.20 $75.29 $68.40 18,740
2016-02-02 $75.19 $75.24 $75.19 $75.24 $68.36 5,022
2016-02-01 $74.95 $75.19 $74.95 $75.09 $68.22 3,775
2016-01-29 $75.20 $75.22 $75.19 $75.21 $68.29 5,476
2016-01-28 $75.20 $75.21 $75.20 $75.21 $68.29 1,019
2016-01-27 $75.20 $75.26 $75.20 $75.26 $68.34 566
2016-01-26 $75.21 $75.41 $75.16 $75.29 $68.37 3,409
2016-01-25 $75.23 $75.23 $75.20 $75.22 $68.30 1,275
2016-01-22 $75.19 $75.41 $75.18 $75.32 $68.39 5,238
2016-01-21 $75.22 $75.31 $75.22 $75.27 $68.35 6,793
2016-01-20 $75.24 $75.44 $75.21 $75.30 $68.38 9,386
2016-01-19 $75.20 $75.24 $75.20 $75.23 $68.31 3,842
2016-01-15 $75.25 $75.26 $75.19 $75.20 $68.28 5,202
2016-01-14 $75.02 $75.22 $74.99 $74.99 $68.09 2,313
2016-01-13 $75.21 $75.21 $75.20 $75.20 $68.28 463
2016-01-12 $75.13 $75.19 $75.10 $75.10 $68.19 3,892
2016-01-11 $75.09 $75.09 $74.98 $75.00 $68.10 4,049
2016-01-08 $75.12 $75.12 $75.01 $75.01 $68.11 19,663
2016-01-07 $75.16 $75.16 $75.05 $75.09 $68.18 4,445
2016-01-06 $75.15 $75.15 $75.11 $75.15 $68.24 3,607
2016-01-05 $74.91 $75.15 $74.91 $75.07 $68.17 7,249
2016-01-04 $75.11 $75.22 $74.93 $74.93 $68.04 6,096

FlexShares Ready Access Variable Income Fund (RAVI) News Headlines

Recent FlexShares Ready Access Variable Income Fund (RAVI) News
Similar Companies to FlexShares Ready Access Variable Income Fund (RAVI) 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.