FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Exchange: NYSE ARCA

Data as of April 19, 2024

$68.73 ($0.10) 0.15%

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund - Daily Information
Click for more stock information on FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund.
Daily Information Data
Date April 19, 2024
Open $68.89
Previous Close $68.73
High $68.99
Low $68.73
Adjusted Open $68.89
Previous Adjusted Close $68.73
Adjusted High $68.99
Adjusted Low $68.73

About FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

The Underlying Index reflects the performance of a selection of equity securities designed to provide broad exposure to the global developed equities markets, excluding the U.S., with increased exposure (or a “tilt”) to small-capitalization stocks and value stocks. Small-capitalization and value stocks in the Underlying Index are weighted slightly more than such stocks would be in an index that is solely market-capitalization weighted, all as determined by Morningstar, Inc. (the “Index Provider”) pursuant to its index methodology. In addition to tracking the performance of the Underlying Index, Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2018, the Underlying Index comprised of 3,434 issues with market capitalizations ranging from $48.7 million to $247.9 billion. As of December 31, 2018, the top five countries (by weighting) represented in the Underlying Index were Japan (28.1%), Great Britain (16.8%), Canada (8.6%), France (7.4%), and Denmark (6.5%). The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a semi-annual basis and is rebalanced quarterly. The composition of the Underlying Index will change over time.NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund.Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index.The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

Date Open High Low Close Adj.Close Volume
2024-04-19 $68.89 $68.99 $68.73 $68.73 $68.73 1,905
2024-04-18 $68.84 $69.01 $68.57 $68.63 $68.63 13,494
2024-04-17 $69.03 $69.18 $68.68 $68.83 $68.83 13,280
2024-04-16 $68.85 $68.97 $68.68 $68.85 $68.85 29,336
2024-04-15 $70.52 $70.53 $69.51 $69.57 $69.57 10,201
2024-04-12 $70.43 $70.43 $69.68 $69.82 $69.82 19,868
2024-04-11 $70.95 $71.02 $70.43 $70.99 $70.99 3,920
2024-04-10 $70.85 $71.13 $70.62 $70.85 $70.85 5,756
2024-04-09 $71.90 $71.94 $71.59 $71.69 $71.69 1,255
2024-04-08 $71.60 $71.75 $71.54 $71.64 $71.64 7,645
2024-04-05 $70.98 $71.39 $70.83 $71.26 $71.26 10,799
2024-04-04 $71.86 $71.97 $70.87 $70.89 $70.89 5,073
2024-04-03 $71.17 $71.53 $71.17 $71.43 $71.43 10,751
2024-04-02 $70.85 $70.91 $70.72 $70.91 $70.91 4,483
2024-04-01 $71.40 $71.42 $71.28 $71.42 $71.42 6,259
2024-03-28 $71.68 $71.70 $71.62 $71.66 $71.66 8,817
2024-03-27 $71.38 $71.70 $71.38 $71.70 $71.70 3,444
2024-03-26 $71.38 $71.40 $71.20 $71.20 $71.20 2,994
2024-03-25 $71.01 $71.19 $71.01 $71.06 $71.06 3,093
2024-03-22 $71.13 $71.22 $71.05 $71.19 $71.19 10,608
2024-03-21 $71.48 $71.50 $71.32 $71.39 $71.39 41,174
2024-03-20 $70.54 $71.42 $70.54 $71.40 $71.40 33,606
2024-03-19 $70.30 $70.64 $70.28 $70.55 $70.55 18,199
2024-03-18 $70.43 $70.51 $70.34 $70.34 $70.34 78,249
2024-03-15 $70.32 $70.38 $70.09 $70.28 $70.28 139,440
2024-03-14 $70.35 $70.39 $70.11 $70.28 $70.15 76,611
2024-03-13 $70.67 $71.01 $70.67 $70.76 $70.63 12,277
2024-03-12 $70.29 $70.72 $70.14 $70.72 $70.59 5,136
2024-03-11 $70.35 $70.35 $70.02 $70.28 $70.28 17,394
2024-03-08 $71.07 $71.08 $70.64 $70.65 $70.65 5,422
2024-03-07 $70.54 $70.89 $70.54 $70.89 $70.89 6,328
2024-03-06 $69.96 $70.27 $69.96 $70.11 $70.11 12,282
2024-03-05 $69.54 $69.54 $69.04 $69.26 $69.26 4,139
2024-03-04 $69.30 $69.52 $69.30 $69.35 $69.35 4,573
2024-03-01 $69.05 $69.62 $69.05 $69.62 $69.62 7,851
2024-02-29 $68.96 $69.00 $68.72 $68.83 $68.83 22,383
2024-02-28 $68.59 $68.74 $68.59 $68.65 $68.65 6,038
2024-02-27 $68.87 $69.07 $68.87 $69.05 $69.05 4,975
2024-02-26 $68.92 $68.92 $68.69 $68.84 $68.84 6,145
2024-02-23 $68.87 $68.98 $68.87 $68.93 $68.93 10,569
2024-02-22 $68.73 $68.88 $68.66 $68.88 $68.88 4,166
2024-02-21 $68.08 $68.20 $67.93 $68.18 $68.18 8,435
2024-02-20 $68.22 $68.22 $67.94 $68.09 $68.09 4,449
2024-02-16 $67.75 $68.15 $67.75 $67.94 $67.94 8,476
2024-02-15 $67.24 $67.90 $67.24 $67.90 $67.90 12,712
2024-02-14 $66.80 $67.13 $66.74 $67.11 $67.11 16,783
2024-02-13 $66.77 $66.77 $66.35 $66.41 $66.41 6,539
2024-02-12 $67.63 $67.71 $67.50 $67.56 $67.56 1,129
2024-02-09 $67.05 $67.38 $67.05 $67.34 $67.34 4,911
2024-02-08 $67.16 $67.20 $67.03 $67.14 $67.14 9,639
2024-02-07 $67.29 $67.33 $67.17 $67.28 $67.28 7,823
2024-02-06 $66.75 $67.38 $66.75 $67.38 $67.38 6,382
2024-02-05 $66.97 $67.01 $66.65 $66.91 $66.91 5,532
2024-02-02 $67.27 $67.42 $67.14 $67.42 $67.42 4,944
2024-02-01 $67.73 $68.04 $67.51 $68.04 $68.04 9,437
2024-01-31 $68.12 $68.16 $67.44 $67.44 $67.44 7,904
2024-01-30 $67.75 $67.89 $67.59 $67.79 $67.79 3,740
2024-01-29 $67.52 $67.88 $67.44 $67.88 $67.88 2,569
2024-01-26 $67.65 $67.67 $67.56 $67.58 $67.58 5,875
2024-01-25 $67.44 $67.44 $67.09 $67.36 $67.36 7,545
2024-01-24 $67.42 $67.46 $67.14 $67.14 $67.14 4,205
2024-01-23 $66.45 $66.68 $66.41 $66.68 $66.68 4,589
2024-01-22 $66.78 $66.88 $66.70 $66.81 $66.81 6,604
2024-01-19 $66.38 $66.58 $66.38 $66.58 $66.58 1,134
2024-01-18 $66.09 $66.43 $66.08 $66.43 $66.43 5,689
2024-01-17 $65.57 $65.95 $65.47 $65.95 $65.95 4,544
2024-01-16 $67.14 $67.14 $66.53 $66.65 $66.65 13,135
2024-01-12 $68.01 $68.18 $67.80 $67.83 $67.83 17,091
2024-01-11 $67.29 $67.64 $67.08 $67.58 $67.58 7,959
2024-01-10 $67.57 $67.82 $67.55 $67.69 $67.69 5,438
2024-01-09 $67.41 $67.44 $67.28 $67.44 $67.44 7,217
2024-01-08 $67.30 $67.93 $67.30 $67.93 $67.93 12,724
2024-01-05 $67.16 $67.75 $67.16 $67.24 $67.24 8,840
2024-01-04 $67.14 $67.51 $67.14 $67.21 $67.21 15,917
2024-01-03 $66.97 $67.21 $66.71 $67.04 $67.04 9,860
2024-01-02 $67.77 $67.91 $67.55 $67.55 $67.55 13,625
2023-12-29 $68.46 $68.50 $68.21 $68.29 $68.29 61,475
2023-12-28 $68.47 $68.61 $68.24 $68.25 $68.25 19,574
2023-12-27 $68.14 $68.50 $68.14 $68.40 $68.40 17,274
2023-12-26 $67.63 $68.07 $67.63 $68.07 $68.07 8,332
2023-12-22 $67.82 $68.09 $67.63 $67.75 $67.75 27,402
2023-12-21 $67.30 $67.54 $67.14 $67.54 $67.54 15,651
2023-12-20 $67.10 $67.28 $66.47 $66.48 $66.48 9,014
2023-12-19 $66.76 $67.09 $66.76 $67.08 $67.08 25,902
2023-12-18 $66.67 $66.67 $66.25 $66.44 $66.44 17,646
2023-12-15 $66.73 $66.73 $66.28 $66.28 $66.28 16,587
2023-12-14 $67.34 $67.82 $67.34 $67.74 $66.86 5,338
2023-12-13 $65.80 $66.95 $65.59 $66.95 $66.08 19,716
2023-12-12 $65.52 $65.82 $65.49 $65.82 $65.82 3,074
2023-12-11 $65.77 $65.96 $65.76 $65.92 $65.92 4,523
2023-12-08 $65.64 $65.93 $65.63 $65.88 $65.88 6,246
2023-12-07 $65.57 $65.95 $65.47 $65.84 $65.84 57,006
2023-12-06 $65.77 $66.00 $65.41 $65.41 $65.41 6,196
2023-12-05 $65.37 $65.37 $65.22 $65.23 $65.23 3,960
2023-12-04 $65.46 $65.54 $65.30 $65.51 $65.51 22,893
2023-12-01 $65.24 $66.04 $65.24 $66.03 $66.03 17,911
2023-11-30 $65.28 $65.33 $65.13 $65.29 $65.29 14,986
2023-11-29 $65.43 $65.71 $65.29 $65.44 $65.44 9,387
2023-11-28 $65.03 $65.46 $65.03 $65.29 $65.29 37,320
2023-11-27 $65.03 $65.17 $65.01 $65.13 $65.13 5,585
2023-11-24 $65.08 $65.27 $65.08 $65.27 $65.27 2,496
2023-11-22 $64.48 $64.75 $64.46 $64.75 $64.75 14,679
2023-11-21 $65.01 $65.01 $64.60 $64.63 $64.63 7,008
2023-11-20 $64.74 $65.00 $64.67 $64.95 $64.95 4,598
2023-11-17 $64.52 $64.72 $64.42 $64.71 $64.71 19,749
2023-11-16 $63.99 $64.03 $63.66 $63.77 $63.77 14,824
2023-11-15 $64.10 $64.39 $64.02 $64.02 $64.02 9,229
2023-11-14 $63.38 $64.29 $63.38 $64.15 $64.15 18,348
2023-11-13 $61.99 $62.50 $61.99 $62.48 $62.48 1,265
2023-11-10 $62.10 $62.38 $61.79 $62.35 $62.35 5,563
2023-11-09 $62.57 $62.68 $62.04 $62.04 $62.04 10,292
2023-11-08 $61.96 $62.04 $61.80 $61.98 $61.98 8,992
2023-11-07 $62.45 $62.45 $62.11 $62.26 $62.26 23,265
2023-11-06 $63.12 $63.12 $62.74 $62.76 $62.76 6,822
2023-11-03 $63.05 $63.49 $63.05 $63.30 $63.30 43,693
2023-11-02 $61.97 $62.42 $61.97 $62.42 $62.42 1,963
2023-11-01 $60.57 $61.09 $60.57 $61.09 $61.09 10,764
2023-10-31 $60.34 $60.60 $60.29 $60.58 $60.58 11,973
2023-10-30 $60.18 $60.21 $59.98 $60.21 $60.21 11,886
2023-10-27 $59.91 $60.22 $59.39 $59.47 $59.47 42,387
2023-10-26 $59.57 $59.67 $59.39 $59.52 $59.52 9,295
2023-10-25 $60.03 $60.19 $59.75 $59.75 $59.75 34,879
2023-10-24 $60.19 $60.42 $60.19 $60.41 $60.41 8,449
2023-10-23 $60.07 $60.49 $60.07 $60.13 $60.13 2,867
2023-10-20 $60.60 $60.60 $60.21 $60.21 $60.21 12,597
2023-10-19 $61.02 $61.13 $60.75 $60.75 $60.75 10,617
2023-10-18 $61.60 $61.60 $61.11 $61.16 $61.16 28,051
2023-10-17 $61.79 $62.43 $61.77 $62.16 $62.16 14,443
2023-10-16 $61.71 $62.15 $61.71 $62.14 $62.14 6,339
2023-10-13 $62.13 $62.13 $61.59 $61.64 $61.64 6,760
2023-10-12 $62.54 $62.54 $62.11 $62.20 $62.20 7,017
2023-10-11 $62.83 $62.83 $62.67 $62.77 $62.77 4,381
2023-10-10 $62.36 $62.82 $62.36 $62.66 $62.66 8,718
2023-10-09 $61.35 $61.85 $61.33 $61.82 $61.82 36,272
2023-10-06 $61.05 $61.92 $61.05 $61.86 $61.86 3,404
2023-10-05 $60.76 $61.22 $60.76 $61.21 $61.21 54,691
2023-10-04 $60.47 $60.57 $60.05 $60.52 $60.52 9,449
2023-10-03 $60.91 $61.06 $60.54 $60.71 $60.71 10,852
2023-10-02 $62.33 $62.33 $61.50 $61.63 $61.63 13,794
2023-09-29 $63.32 $63.32 $62.53 $62.55 $62.55 21,517
2023-09-28 $62.37 $63.01 $62.37 $62.82 $62.82 10,133
2023-09-27 $62.61 $62.67 $62.00 $62.42 $62.42 9,059
2023-09-26 $62.82 $63.00 $62.40 $62.48 $62.48 40,097
2023-09-25 $63.02 $63.34 $63.02 $63.30 $63.30 3,083
2023-09-22 $63.90 $63.90 $63.53 $63.57 $63.57 10,189
2023-09-21 $64.07 $64.10 $63.60 $63.60 $63.60 16,305
2023-09-20 $64.89 $65.20 $64.48 $64.48 $64.48 2,761
2023-09-19 $64.92 $64.92 $64.65 $64.78 $64.78 12,435
2023-09-18 $64.63 $64.68 $64.42 $64.58 $64.58 3,492
2023-09-15 $64.97 $65.12 $64.79 $64.80 $64.80 6,837
2023-09-14 $65.10 $65.33 $65.08 $65.32 $65.01 3,270
2023-09-13 $64.57 $64.69 $64.31 $64.43 $64.12 2,151
2023-09-12 $64.64 $64.77 $64.54 $64.56 $64.25 8,672
2023-09-11 $64.64 $64.83 $64.47 $64.78 $64.78 5,280
2023-09-08 $64.03 $64.23 $63.95 $64.04 $64.04 6,907
2023-09-07 $64.18 $64.21 $64.09 $64.16 $64.16 2,849
2023-09-06 $64.57 $64.68 $64.23 $64.41 $64.41 4,229
2023-09-05 $65.03 $65.05 $64.70 $64.70 $64.70 4,896
2023-09-01 $65.21 $65.21 $64.98 $65.17 $65.17 19,718
2023-08-31 $65.21 $65.21 $64.98 $65.10 $65.10 13,857
2023-08-30 $65.25 $65.38 $65.05 $65.11 $65.11 7,193
2023-08-29 $64.30 $65.10 $64.21 $65.10 $65.10 7,428
2023-08-28 $64.08 $64.38 $64.08 $64.30 $64.30 8,870
2023-08-25 $63.75 $63.75 $63.25 $63.73 $63.73 10,895
2023-08-24 $63.82 $63.82 $63.34 $63.35 $63.35 33,747
2023-08-23 $63.63 $64.34 $63.63 $64.09 $64.09 9,836
2023-08-22 $63.85 $63.85 $63.41 $63.57 $63.57 11,786
2023-08-21 $63.47 $63.67 $63.27 $63.53 $63.53 10,938
2023-08-18 $63.11 $63.55 $63.11 $63.42 $63.42 10,515
2023-08-17 $64.13 $64.13 $63.52 $63.64 $63.64 19,711
2023-08-16 $64.23 $64.31 $63.94 $63.94 $63.94 3,335
2023-08-15 $64.82 $64.82 $64.33 $64.48 $64.48 9,420
2023-08-14 $65.07 $65.26 $64.89 $65.22 $65.22 7,999
2023-08-11 $65.69 $65.80 $65.43 $65.57 $65.57 18,583
2023-08-10 $66.14 $66.52 $65.75 $65.85 $65.85 60,756
2023-08-09 $65.69 $65.89 $65.55 $65.61 $65.61 7,472
2023-08-08 $65.31 $65.61 $65.17 $65.61 $65.61 8,202
2023-08-07 $65.79 $66.24 $65.79 $66.23 $66.23 4,790
2023-08-04 $65.94 $66.15 $65.63 $65.63 $65.63 29,817
2023-08-03 $65.09 $65.42 $65.09 $65.38 $65.38 18,942
2023-08-02 $65.96 $65.96 $65.47 $65.47 $65.47 69,254
2023-08-01 $66.92 $66.92 $66.56 $66.76 $66.76 12,852
2023-07-31 $67.50 $67.60 $67.45 $67.53 $67.53 5,361
2023-07-28 $67.32 $67.59 $67.25 $67.34 $67.34 5,585
2023-07-27 $67.49 $67.51 $66.85 $66.93 $66.93 7,722
2023-07-26 $66.77 $67.33 $66.77 $67.22 $67.22 10,153
2023-07-25 $66.72 $67.01 $66.72 $67.01 $67.01 16,880
2023-07-24 $66.58 $66.99 $66.58 $66.83 $66.83 7,248
2023-07-21 $66.91 $66.91 $66.78 $66.87 $66.87 4,318
2023-07-20 $67.17 $67.18 $66.77 $66.86 $66.86 7,304
2023-07-19 $67.25 $67.40 $67.15 $67.27 $67.27 20,945
2023-07-18 $66.74 $67.21 $66.74 $67.13 $67.13 7,879
2023-07-17 $66.38 $66.64 $66.26 $66.52 $66.52 6,723
2023-07-14 $66.89 $66.89 $66.58 $66.58 $66.58 23,661
2023-07-13 $66.96 $67.09 $66.91 $67.09 $67.09 5,580
2023-07-12 $66.03 $66.18 $66.03 $66.12 $66.12 3,199
2023-07-11 $64.47 $64.92 $64.47 $64.92 $64.92 4,630
2023-07-10 $63.91 $64.39 $63.91 $64.33 $64.33 3,966
2023-07-07 $63.58 $64.40 $63.58 $64.13 $64.13 15,705
2023-07-06 $63.54 $63.56 $63.04 $63.41 $63.41 35,807
2023-07-05 $64.78 $64.78 $64.43 $64.44 $64.44 2,781
2023-07-03 $64.90 $65.11 $64.90 $65.10 $65.10 10,977
2023-06-30 $64.69 $64.94 $64.69 $64.90 $64.90 46,142
2023-06-29 $64.01 $64.20 $64.01 $64.17 $64.17 6,130
2023-06-28 $64.06 $64.32 $64.06 $64.23 $64.23 35,041
2023-06-27 $63.87 $64.15 $63.77 $64.09 $64.09 13,945
2023-06-26 $63.74 $63.82 $63.62 $63.69 $63.69 21,945
2023-06-23 $63.48 $63.67 $63.44 $63.56 $63.56 13,584
2023-06-22 $64.74 $64.74 $64.49 $64.60 $64.60 27,032
2023-06-21 $64.84 $65.29 $64.75 $65.05 $65.05 30,852
2023-06-20 $64.88 $64.99 $64.76 $64.91 $64.91 18,584
2023-06-16 $66.18 $66.27 $65.73 $65.73 $65.73 6,601
2023-06-15 $66.44 $67.02 $66.44 $66.96 $65.95 82,776
2023-06-14 $66.64 $66.76 $66.04 $66.35 $66.35 13,030
2023-06-13 $66.13 $66.25 $66.13 $66.16 $66.16 4,647
2023-06-12 $65.49 $65.59 $65.36 $65.59 $65.59 14,690
2023-06-09 $65.42 $65.42 $65.28 $65.33 $65.33 42,078
2023-06-08 $65.08 $65.41 $65.08 $65.33 $65.33 167,509
2023-06-07 $65.30 $65.30 $64.83 $64.83 $64.83 6,354
2023-06-06 $64.93 $65.31 $64.93 $65.31 $65.31 9,154
2023-06-05 $64.92 $64.92 $64.75 $64.75 $64.75 5,500
2023-06-02 $65.11 $65.14 $64.92 $65.11 $65.11 9,011
2023-06-01 $63.36 $64.16 $63.36 $64.08 $64.08 6,398
2023-05-31 $62.98 $63.10 $62.74 $63.10 $63.10 8,267
2023-05-30 $64.00 $64.02 $63.62 $63.77 $63.77 6,326
2023-05-26 $63.94 $64.30 $63.94 $64.28 $64.28 10,054
2023-05-25 $63.86 $63.92 $63.71 $63.88 $63.88 14,926
2023-05-24 $64.55 $64.55 $63.98 $64.00 $64.00 8,668
2023-05-23 $65.38 $65.41 $65.01 $65.01 $65.01 7,723
2023-05-22 $65.72 $65.92 $65.68 $65.77 $65.77 6,385
2023-05-19 $65.71 $65.81 $65.60 $65.77 $65.77 9,647
2023-05-18 $65.37 $65.52 $65.18 $65.52 $65.52 9,562
2023-05-17 $65.32 $65.82 $65.32 $65.74 $65.74 3,368
2023-05-16 $65.80 $65.80 $65.48 $65.48 $65.48 2,624
2023-05-15 $65.76 $66.13 $65.76 $66.05 $66.05 5,000
2023-05-12 $65.73 $65.83 $65.38 $65.55 $65.55 2,756
2023-05-11 $65.37 $65.73 $65.37 $65.73 $65.73 3,169
2023-05-10 $66.24 $66.29 $65.79 $66.05 $66.05 15,196
2023-05-09 $65.92 $66.22 $65.92 $66.19 $66.19 9,506
2023-05-08 $66.42 $66.48 $66.30 $66.35 $66.35 2,250
2023-05-05 $65.88 $66.35 $65.83 $66.30 $66.30 3,646
2023-05-04 $65.13 $65.33 $65.13 $65.26 $65.26 3,923
2023-05-03 $65.40 $65.71 $65.34 $65.34 $65.34 28,603
2023-05-02 $65.42 $65.42 $64.87 $65.28 $65.28 13,314
2023-05-01 $66.09 $66.20 $65.91 $66.01 $66.01 18,774
2023-04-28 $65.55 $66.02 $65.55 $66.02 $66.02 3,975
2023-04-27 $65.53 $65.97 $65.53 $65.96 $65.96 6,930
2023-04-26 $65.48 $65.53 $65.06 $65.18 $65.18 13,117
2023-04-25 $65.84 $65.84 $65.20 $65.20 $65.20 9,762
2023-04-24 $65.99 $66.17 $65.96 $66.12 $66.12 22,283
2023-04-21 $65.79 $66.04 $65.61 $66.02 $66.02 3,510
2023-04-20 $65.88 $65.99 $65.65 $65.78 $65.78 14,022
2023-04-19 $65.84 $65.99 $65.81 $65.86 $65.86 10,762
2023-04-18 $66.06 $66.20 $66.02 $66.20 $66.20 16,642
2023-04-17 $65.78 $65.82 $65.61 $65.82 $65.82 8,127
2023-04-14 $66.11 $66.11 $65.66 $65.98 $65.98 16,507
2023-04-13 $65.86 $66.17 $65.86 $66.12 $66.12 23,649
2023-04-12 $65.46 $65.51 $65.21 $65.21 $65.21 5,463
2023-04-11 $64.68 $64.99 $64.68 $64.86 $64.86 7,983
2023-04-10 $64.24 $64.56 $64.24 $64.56 $64.56 12,673
2023-04-06 $64.35 $64.72 $64.33 $64.61 $64.61 2,628
2023-04-05 $64.65 $64.65 $64.15 $64.35 $64.35 11,858
2023-04-04 $65.08 $65.13 $64.86 $64.97 $64.97 9,224
2023-04-03 $64.79 $65.03 $64.79 $65.03 $65.03 9,461
2023-03-31 $64.42 $64.56 $64.36 $64.44 $64.44 2,977
2023-03-30 $64.09 $64.14 $64.01 $64.09 $64.09 4,787
2023-03-29 $63.36 $63.37 $63.15 $63.37 $63.37 13,584
2023-03-28 $62.56 $62.74 $62.53 $62.74 $62.74 59,822
2023-03-27 $62.42 $62.63 $62.32 $62.59 $62.59 8,159
2023-03-24 $61.79 $62.13 $61.54 $62.12 $62.12 20,595
2023-03-23 $62.77 $63.15 $62.05 $62.37 $62.37 9,429
2023-03-22 $62.72 $62.90 $62.42 $62.42 $62.42 8,548
2023-03-21 $62.51 $62.65 $62.36 $62.65 $62.65 11,410
2023-03-20 $61.51 $61.91 $61.51 $61.82 $61.82 9,800
2023-03-17 $60.86 $61.12 $60.71 $60.94 $60.94 16,168
2023-03-16 $60.92 $61.71 $60.85 $61.71 $61.59 48,682
2023-03-15 $60.54 $61.17 $60.42 $60.96 $60.84 18,265
2023-03-14 $62.57 $62.88 $62.57 $62.82 $62.70 3,259
2023-03-13 $62.19 $62.61 $61.95 $62.28 $62.15 11,832
2023-03-10 $63.65 $63.65 $62.82 $62.82 $62.70 4,322
2023-03-09 $64.34 $64.34 $63.44 $63.59 $63.59 8,527
2023-03-08 $64.02 $64.28 $63.82 $64.09 $64.09 5,604
2023-03-07 $64.81 $64.81 $63.61 $63.80 $63.80 17,373
2023-03-06 $64.91 $65.08 $64.73 $64.86 $64.86 7,566
2023-03-03 $64.37 $65.06 $64.27 $64.98 $64.98 6,613
2023-03-02 $63.75 $64.13 $63.62 $64.08 $64.08 6,193
2023-03-01 $64.06 $64.27 $63.91 $64.06 $64.06 4,976
2023-02-28 $64.08 $64.08 $63.62 $63.62 $63.62 5,773
2023-02-27 $63.88 $64.07 $63.87 $64.05 $64.05 6,178
2023-02-24 $63.25 $63.33 $63.05 $63.26 $63.26 10,421
2023-02-23 $64.07 $64.23 $63.64 $64.19 $64.19 21,837
2023-02-22 $64.05 $64.09 $63.67 $63.76 $63.76 5,404
2023-02-21 $64.60 $64.68 $64.11 $64.11 $64.11 5,873
2023-02-17 $64.50 $65.03 $64.42 $64.87 $64.87 6,353
2023-02-16 $64.67 $65.12 $64.49 $64.71 $64.71 11,462
2023-02-15 $64.73 $65.05 $64.63 $65.02 $65.02 14,820
2023-02-14 $65.05 $65.62 $65.02 $65.36 $65.36 10,671
2023-02-13 $64.83 $65.25 $64.83 $65.25 $65.25 23,082
2023-02-10 $64.90 $64.90 $64.63 $64.79 $64.79 12,820
2023-02-09 $65.57 $65.57 $64.90 $65.03 $65.03 8,702
2023-02-08 $65.08 $65.08 $64.81 $64.89 $64.89 4,179
2023-02-07 $64.42 $65.27 $64.31 $65.23 $65.23 19,680
2023-02-06 $64.91 $64.91 $64.45 $64.69 $64.69 18,807
2023-02-03 $65.56 $65.91 $65.33 $65.38 $65.38 17,147
2023-02-02 $66.31 $66.48 $65.80 $66.12 $66.12 30,556
2023-02-01 $65.56 $66.20 $65.29 $66.17 $66.17 14,312
2023-01-31 $65.09 $65.72 $65.06 $65.72 $65.72 21,328
2023-01-30 $65.49 $65.50 $65.13 $65.19 $65.19 9,311
2023-01-27 $65.48 $65.79 $65.36 $65.65 $65.65 24,871
2023-01-26 $65.73 $65.73 $65.16 $65.67 $65.67 8,869
2023-01-25 $65.06 $65.57 $64.94 $65.48 $65.48 27,198
2023-01-24 $65.03 $65.33 $65.01 $65.25 $65.25 4,209
2023-01-23 $64.70 $65.23 $64.70 $65.16 $65.16 14,218
2023-01-20 $64.26 $64.93 $64.26 $64.92 $64.92 11,023
2023-01-19 $64.38 $64.47 $64.00 $64.32 $64.32 13,482
2023-01-18 $65.27 $65.48 $64.40 $64.46 $64.46 32,899
2023-01-17 $64.59 $64.69 $64.54 $64.59 $64.59 6,607
2023-01-13 $63.87 $64.47 $63.87 $64.43 $64.43 24,680
2023-01-12 $63.62 $64.22 $63.32 $64.10 $64.10 30,024
2023-01-11 $62.92 $63.05 $62.81 $63.05 $63.05 43,413
2023-01-10 $62.55 $62.67 $62.24 $62.67 $62.67 9,870
2023-01-09 $62.79 $63.12 $62.50 $62.50 $62.50 4,306
2023-01-06 $61.17 $62.23 $61.02 $62.21 $62.21 24,173
2023-01-05 $60.89 $60.99 $60.67 $60.69 $60.69 17,479
2023-01-04 $61.43 $61.53 $61.07 $61.36 $61.36 10,718
2023-01-03 $60.84 $61.24 $60.52 $60.65 $60.65 67,993
2022-12-30 $60.70 $60.74 $60.34 $60.34 $60.34 30,552
2022-12-29 $60.38 $60.98 $60.38 $60.88 $60.88 60,271
2022-12-28 $60.71 $60.71 $59.75 $59.82 $59.82 23,856
2022-12-27 $60.39 $60.61 $60.29 $60.49 $60.49 63,260
2022-12-23 $59.99 $60.33 $59.88 $60.33 $60.33 69,398
2022-12-22 $60.17 $60.17 $59.52 $60.04 $60.04 26,415
2022-12-21 $60.05 $60.53 $60.05 $60.29 $60.29 10,710
2022-12-20 $59.58 $60.09 $59.58 $59.83 $59.83 44,268
2022-12-19 $59.67 $59.88 $59.28 $59.48 $59.48 54,753
2022-12-16 $59.36 $59.83 $59.36 $59.57 $59.57 15,393
2022-12-15 $61.04 $61.04 $59.97 $60.05 $59.88 27,200
2022-12-14 $61.72 $62.15 $61.25 $61.55 $61.37 131,874
2022-12-13 $62.11 $62.29 $61.42 $61.61 $61.43 74,559
2022-12-12 $60.55 $60.79 $60.40 $60.79 $60.61 10,528
2022-12-09 $60.76 $61.02 $60.19 $60.69 $60.51 68,040
2022-12-08 $60.23 $60.61 $60.17 $60.61 $60.43 111,030
2022-12-07 $60.41 $60.51 $60.17 $60.20 $60.20 10,527
2022-12-06 $60.54 $60.62 $60.01 $60.13 $60.13 30,192
2022-12-05 $61.31 $61.41 $60.47 $60.62 $60.62 68,036
2022-12-02 $61.18 $61.67 $61.06 $61.49 $61.49 19,369
2022-12-01 $61.72 $61.80 $61.30 $61.66 $61.66 28,337
2022-11-30 $60.39 $61.10 $60.06 $61.10 $61.10 10,232
2022-11-29 $60.02 $60.41 $60.02 $60.18 $60.18 5,459
2022-11-28 $60.57 $60.71 $59.97 $60.10 $60.10 17,702
2022-11-25 $60.73 $61.02 $60.73 $60.89 $60.89 5,628
2022-11-23 $59.97 $60.44 $59.95 $60.41 $60.41 15,503
2022-11-22 $59.20 $59.79 $59.20 $59.78 $59.78 47,450
2022-11-21 $58.95 $58.98 $58.57 $58.91 $58.91 6,386
2022-11-18 $59.34 $59.34 $59.10 $59.22 $59.22 8,964
2022-11-17 $58.65 $59.13 $58.51 $59.12 $59.12 231,027
2022-11-16 $59.36 $59.45 $59.07 $59.19 $59.19 25,720
2022-11-15 $60.15 $60.15 $58.94 $59.42 $59.42 15,765
2022-11-14 $59.52 $59.55 $59.11 $59.11 $59.11 32,173
2022-11-11 $59.18 $59.96 $59.13 $59.79 $59.79 5,477
2022-11-10 $57.63 $58.68 $57.63 $58.66 $58.66 9,623
2022-11-09 $56.28 $56.39 $55.60 $55.61 $55.61 14,311
2022-11-08 $56.13 $56.82 $56.13 $56.47 $56.47 18,708
2022-11-07 $55.89 $56.10 $55.77 $55.91 $55.91 8,529
2022-11-04 $55.05 $55.68 $54.92 $55.63 $55.63 36,112
2022-11-03 $53.60 $53.93 $53.41 $53.66 $53.66 14,724
2022-11-02 $54.96 $55.50 $54.09 $54.09 $54.09 11,299
2022-11-01 $55.28 $55.36 $54.65 $54.91 $54.91 40,368
2022-10-31 $54.29 $54.41 $54.23 $54.38 $54.38 24,442
2022-10-28 $54.43 $54.76 $54.27 $54.75 $54.75 40,683
2022-10-27 $54.80 $55.09 $54.40 $54.40 $54.40 23,927
2022-10-26 $54.54 $55.14 $54.54 $54.87 $54.87 82,721
2022-10-25 $53.55 $54.29 $53.54 $54.22 $54.22 10,539
2022-10-24 $52.80 $53.30 $52.72 $53.07 $53.07 23,880
2022-10-21 $51.88 $53.30 $51.88 $53.20 $53.20 20,074
2022-10-20 $52.51 $52.95 $52.17 $52.33 $52.33 17,228
2022-10-19 $52.68 $52.78 $52.06 $52.37 $52.37 34,003
2022-10-18 $53.34 $53.34 $52.59 $52.95 $52.95 46,679
2022-10-17 $52.65 $52.98 $52.65 $52.74 $52.74 29,080
2022-10-14 $52.51 $52.54 $51.46 $51.50 $51.50 9,431
2022-10-13 $50.40 $52.46 $50.40 $52.36 $52.36 13,108
2022-10-12 $51.20 $51.46 $51.20 $51.29 $51.29 9,704
2022-10-11 $51.47 $52.26 $51.37 $51.48 $51.48 8,506
2022-10-10 $52.22 $52.32 $51.93 $52.17 $52.17 19,817
2022-10-07 $53.07 $53.07 $52.43 $52.50 $52.50 33,744
2022-10-06 $53.65 $53.75 $53.23 $53.32 $53.32 26,171
2022-10-05 $53.97 $54.29 $53.55 $54.06 $54.06 86,320
2022-10-04 $54.07 $54.80 $54.04 $54.68 $54.68 23,874
2022-10-03 $52.13 $52.96 $52.07 $52.69 $52.69 18,273
2022-09-30 $51.69 $52.25 $51.65 $51.68 $51.68 4,821
2022-09-29 $51.57 $51.80 $51.13 $51.72 $51.72 16,009
2022-09-28 $51.29 $52.56 $51.29 $52.56 $52.56 17,259
2022-09-27 $51.67 $51.92 $51.02 $51.31 $51.31 13,435
2022-09-26 $51.91 $52.28 $51.39 $51.54 $51.54 8,288
2022-09-23 $52.94 $53.03 $52.18 $52.46 $52.46 27,857
2022-09-22 $54.69 $54.84 $54.22 $54.34 $54.34 45,954
2022-09-21 $55.27 $55.53 $54.37 $54.53 $54.53 14,651
2022-09-20 $55.39 $55.39 $54.86 $55.15 $55.15 19,048
2022-09-19 $55.24 $56.14 $55.24 $56.07 $56.07 4,562
2022-09-16 $55.58 $56.00 $55.56 $55.82 $55.82 5,834
2022-09-15 $56.61 $56.96 $56.38 $56.44 $56.12 50,445
2022-09-14 $57.05 $57.18 $56.63 $56.87 $56.55 44,743
2022-09-13 $57.77 $57.82 $56.67 $56.67 $56.36 20,762
2022-09-12 $58.54 $58.85 $58.52 $58.69 $58.36 15,900
2022-09-09 $57.49 $57.98 $57.49 $57.95 $57.63 5,941
2022-09-08 $55.74 $56.58 $55.50 $56.51 $56.51 15,967
2022-09-07 $55.80 $56.33 $55.80 $56.28 $56.28 9,444
2022-09-06 $56.37 $56.55 $55.88 $55.89 $55.89 65,166
2022-09-02 $56.91 $57.33 $56.16 $56.21 $56.21 31,525
2022-09-01 $56.82 $56.82 $56.22 $56.53 $56.53 25,702
2022-08-31 $57.73 $57.86 $57.46 $57.48 $57.48 17,757
2022-08-30 $58.42 $58.54 $57.68 $57.80 $57.80 15,757
2022-08-29 $58.50 $58.53 $58.22 $58.35 $58.35 10,546
2022-08-26 $59.90 $59.90 $58.34 $58.43 $58.43 41,499
2022-08-25 $59.39 $59.87 $59.39 $59.87 $59.87 30,926
2022-08-24 $58.99 $59.29 $58.94 $59.21 $59.21 8,473
2022-08-23 $58.95 $59.55 $58.95 $59.15 $59.15 24,273
2022-08-22 $59.16 $59.16 $58.86 $58.93 $58.93 32,759
2022-08-19 $60.21 $60.22 $59.84 $59.94 $59.94 47,204
2022-08-18 $60.97 $60.97 $60.68 $60.79 $60.79 34,457
2022-08-17 $60.94 $61.16 $60.66 $60.93 $60.93 17,672
2022-08-16 $61.19 $61.56 $61.19 $61.55 $61.55 6,992
2022-08-15 $61.32 $61.42 $61.29 $61.39 $61.39 6,468
2022-08-12 $61.53 $61.87 $61.53 $61.87 $61.87 7,994
2022-08-11 $61.67 $61.82 $61.43 $61.52 $61.52 55,260
2022-08-10 $60.99 $61.50 $60.99 $61.27 $61.27 11,733
2022-08-09 $60.09 $60.09 $59.77 $59.81 $59.81 6,930
2022-08-08 $60.36 $60.62 $60.17 $60.24 $60.24 47,879
2022-08-05 $59.67 $60.05 $59.59 $59.98 $59.98 13,660
2022-08-04 $60.01 $60.41 $60.01 $60.33 $60.33 16,520
2022-08-03 $59.93 $60.20 $59.75 $60.16 $60.16 20,284
2022-08-02 $60.57 $60.57 $59.92 $59.92 $59.92 13,988
2022-08-01 $60.63 $60.96 $60.58 $60.70 $60.70 36,702
2022-07-29 $60.03 $60.62 $59.98 $60.62 $60.62 27,262
2022-07-28 $59.33 $59.86 $59.18 $59.86 $59.86 10,999
2022-07-27 $58.62 $59.46 $58.61 $59.46 $59.46 17,895
2022-07-26 $58.47 $58.55 $58.17 $58.23 $58.23 19,853
2022-07-25 $59.04 $59.07 $58.73 $58.97 $58.97 53,301
2022-07-22 $58.79 $59.05 $58.32 $58.46 $58.46 11,955
2022-07-21 $57.92 $58.64 $57.92 $58.64 $58.64 18,293
2022-07-20 $58.19 $58.19 $57.91 $57.95 $57.95 6,175
2022-07-19 $57.73 $58.17 $57.69 $58.17 $58.17 43,279
2022-07-18 $57.22 $57.29 $56.66 $56.75 $56.75 12,367
2022-07-15 $55.77 $56.27 $55.67 $56.17 $56.17 47,657
2022-07-14 $55.31 $55.51 $54.94 $55.47 $55.47 33,343
2022-07-13 $56.01 $56.55 $55.90 $56.34 $56.34 5,373
2022-07-12 $56.42 $56.82 $56.42 $56.45 $56.45 6,963
2022-07-11 $56.75 $56.88 $56.33 $56.33 $56.33 16,463
2022-07-08 $57.25 $57.64 $57.12 $57.52 $57.52 6,597
2022-07-07 $56.95 $57.26 $56.95 $57.24 $57.24 11,524
2022-07-06 $56.35 $56.44 $55.94 $56.34 $56.34 12,059
2022-07-05 $55.88 $56.47 $55.73 $56.46 $56.46 16,467
2022-07-01 $56.99 $57.75 $56.79 $57.73 $57.73 23,221
2022-06-30 $57.17 $57.67 $56.86 $57.67 $57.67 10,555
2022-06-29 $58.22 $58.33 $57.95 $58.01 $58.01 30,945
2022-06-28 $59.15 $59.34 $58.37 $58.41 $58.41 22,478
2022-06-27 $58.55 $58.88 $58.52 $58.59 $58.59 31,756
2022-06-24 $57.79 $58.77 $57.79 $58.69 $58.69 54,930
2022-06-23 $57.43 $57.48 $56.86 $57.27 $57.27 13,794
2022-06-22 $57.55 $58.05 $57.30 $57.61 $57.61 16,940
2022-06-21 $57.86 $58.37 $57.86 $58.15 $58.15 25,538
2022-06-17 $57.58 $57.76 $57.01 $57.31 $57.31 40,739
2022-06-16 $58.74 $58.98 $58.49 $58.71 $57.65 15,492
2022-06-15 $59.44 $60.15 $58.99 $59.88 $58.80 61,508
2022-06-14 $59.73 $59.73 $58.59 $59.06 $58.00 4,038
2022-06-13 $60.10 $60.28 $59.52 $59.61 $58.54 13,971
2022-06-10 $61.89 $62.03 $61.53 $61.70 $60.59 7,086
2022-06-09 $64.20 $64.20 $63.08 $63.08 $61.94 15,114
2022-06-08 $64.80 $64.80 $64.35 $64.38 $63.22 16,421
2022-06-07 $64.51 $65.20 $64.45 $65.16 $63.99 15,342
2022-06-06 $65.24 $65.35 $64.74 $64.96 $63.79 13,020
2022-06-03 $64.74 $64.91 $64.53 $64.68 $63.51 10,315
2022-06-02 $64.83 $65.57 $64.69 $65.57 $64.39 24,953
2022-06-01 $65.06 $65.06 $64.17 $64.34 $63.18 16,341
2022-05-31 $64.76 $65.10 $64.61 $64.83 $63.66 27,796
2022-05-27 $64.80 $65.07 $64.78 $65.04 $63.87 63,729
2022-05-26 $64.07 $64.47 $64.07 $64.39 $63.23 11,789
2022-05-25 $63.05 $63.87 $63.05 $63.62 $62.47 21,545
2022-05-24 $63.43 $63.72 $63.19 $63.52 $62.38 21,398
2022-05-23 $63.37 $63.89 $63.36 $63.82 $62.67 105,631
2022-05-20 $63.02 $63.02 $62.16 $62.67 $61.54 8,293
2022-05-19 $61.89 $62.76 $61.89 $62.37 $61.25 25,394
2022-05-18 $62.61 $62.62 $61.69 $61.69 $60.58 16,670
2022-05-17 $62.90 $63.11 $62.68 $63.10 $61.96 55,693
2022-05-16 $61.58 $62.26 $61.58 $61.92 $60.80 30,925
2022-05-13 $61.23 $61.89 $61.23 $61.89 $60.77 10,347
2022-05-12 $60.39 $60.68 $59.85 $60.26 $59.17 72,848
2022-05-11 $61.11 $61.62 $60.50 $60.52 $59.43 36,664
2022-05-10 $61.31 $61.31 $60.44 $60.92 $59.82 55,605
2022-05-09 $61.44 $61.47 $60.68 $60.69 $59.60 12,659
2022-05-06 $62.82 $62.82 $62.28 $62.55 $61.42 37,175
2022-05-05 $63.54 $63.54 $62.71 $62.99 $61.85 12,053
2022-05-04 $63.56 $64.98 $63.37 $64.98 $63.81 11,544
2022-05-03 $63.84 $64.13 $63.83 $63.99 $62.83 20,531
2022-05-02 $63.34 $63.72 $62.77 $63.40 $62.26 7,293
2022-04-29 $64.78 $64.78 $63.54 $63.54 $62.39 13,861
2022-04-28 $63.66 $64.45 $63.29 $64.28 $63.12 207,910
2022-04-27 $63.35 $63.70 $63.19 $63.35 $62.21 5,395
2022-04-26 $64.17 $64.20 $63.12 $63.12 $61.98 14,161
2022-04-25 $64.33 $64.87 $64.01 $64.87 $63.70 14,339
2022-04-22 $66.37 $66.37 $65.24 $65.24 $64.06 10,374
2022-04-21 $67.91 $68.04 $66.41 $66.41 $65.21 20,155
2022-04-20 $67.43 $67.43 $67.01 $67.24 $66.03 8,426
2022-04-19 $66.50 $66.69 $66.45 $66.69 $65.49 8,018
2022-04-18 $66.31 $66.85 $66.31 $66.52 $65.32 21,549
2022-04-14 $66.95 $67.03 $66.77 $66.85 $65.65 16,809
2022-04-13 $66.49 $66.99 $66.38 $66.99 $65.78 11,952
2022-04-12 $66.74 $66.88 $66.08 $66.17 $64.98 22,094
2022-04-11 $66.97 $67.03 $66.54 $66.54 $65.34 18,080
2022-04-08 $66.90 $67.36 $66.88 $67.16 $65.95 13,142
2022-04-07 $67.18 $67.28 $66.77 $67.18 $65.97 30,218
2022-04-06 $67.39 $67.39 $66.74 $67.14 $65.93 42,270
2022-04-05 $68.72 $68.82 $67.96 $68.02 $66.80 5,925
2022-04-04 $68.63 $68.98 $68.63 $68.92 $67.68 15,065
2022-04-01 $68.58 $68.61 $68.30 $68.60 $67.36 9,861
2022-03-31 $68.90 $68.90 $68.03 $68.05 $66.82 8,951
2022-03-30 $69.27 $69.37 $68.99 $69.07 $67.82 19,560
2022-03-29 $69.08 $69.36 $68.97 $69.36 $68.11 41,046
2022-03-28 $68.10 $68.25 $67.83 $68.25 $67.02 12,345
2022-03-25 $68.33 $68.58 $68.29 $68.58 $67.35 42,333
2022-03-24 $68.03 $68.40 $67.97 $68.36 $67.13 12,187
2022-03-23 $68.15 $68.32 $67.95 $67.95 $66.73 16,707
2022-03-22 $68.68 $68.84 $68.60 $68.78 $67.54 8,735
2022-03-21 $68.37 $68.50 $67.93 $68.20 $66.97 53,188
2022-03-18 $67.41 $68.37 $67.32 $68.36 $67.13 13,190
2022-03-17 $67.15 $68.01 $67.13 $67.83 $66.48 49,693
2022-03-16 $66.42 $67.34 $66.21 $67.34 $66.00 16,858
2022-03-15 $65.10 $65.49 $64.98 $65.47 $64.17 49,255
2022-03-14 $65.19 $65.62 $64.80 $64.89 $63.60 39,315
2022-03-11 $65.90 $65.90 $64.61 $64.69 $63.41 29,606
2022-03-10 $65.53 $65.53 $64.86 $65.08 $63.79 72,817
2022-03-09 $65.32 $65.94 $64.81 $65.67 $64.37 22,872
2022-03-08 $63.52 $64.45 $63.12 $63.46 $62.20 17,221
2022-03-07 $64.51 $64.55 $62.94 $63.22 $61.96 11,195
2022-03-04 $65.11 $65.11 $64.56 $64.97 $63.68 32,321
2022-03-03 $67.27 $67.37 $66.36 $66.57 $65.24 34,989
2022-03-02 $67.16 $67.68 $66.99 $67.62 $66.28 80,899
2022-03-01 $67.97 $68.02 $66.53 $66.85 $65.52 55,395
2022-02-28 $68.11 $68.72 $67.74 $68.23 $66.88 72,015
2022-02-25 $67.64 $68.98 $67.64 $68.98 $67.61 157,285
2022-02-24 $65.79 $67.51 $65.69 $67.32 $65.98 109,011
2022-02-23 $69.35 $69.48 $68.36 $68.36 $67.00 14,125
2022-02-22 $69.40 $69.42 $68.54 $68.86 $67.49 12,231
2022-02-18 $69.91 $70.21 $69.69 $69.71 $68.33 35,274
2022-02-17 $70.75 $70.75 $70.22 $70.22 $68.83 8,087
2022-02-16 $70.93 $71.40 $70.83 $71.15 $69.74 13,420
2022-02-15 $70.39 $70.90 $70.39 $70.87 $69.46 11,056
2022-02-14 $69.92 $69.95 $69.42 $69.83 $68.44 3,468
2022-02-11 $71.01 $71.22 $70.20 $70.21 $68.81 8,955
2022-02-10 $71.03 $71.90 $70.82 $70.95 $69.54 30,328
2022-02-09 $71.46 $71.72 $71.46 $71.69 $70.27 12,515
2022-02-08 $70.44 $70.80 $70.27 $70.79 $69.38 29,137
2022-02-07 $70.40 $70.78 $70.31 $70.42 $69.02 12,989
2022-02-04 $69.98 $70.54 $69.92 $70.32 $68.92 9,016
2022-02-03 $70.80 $70.81 $70.16 $70.17 $68.77 56,552
2022-02-02 $71.23 $71.34 $71.10 $71.21 $69.80 9,555
2022-02-01 $70.29 $70.61 $70.29 $70.61 $69.20 4,331
2022-01-31 $69.09 $70.02 $69.03 $70.02 $68.63 67,591
2022-01-28 $68.20 $68.86 $67.94 $68.86 $67.49 8,126
2022-01-27 $69.31 $69.49 $68.59 $68.72 $67.36 14,674
2022-01-26 $69.88 $70.04 $68.91 $69.18 $67.81 10,137
2022-01-25 $68.87 $69.80 $68.36 $69.41 $68.04 7,846
2022-01-24 $69.02 $69.58 $67.82 $69.57 $68.19 24,736
2022-01-21 $71.31 $71.31 $70.38 $70.38 $68.98 24,655
2022-01-20 $71.88 $72.29 $71.16 $71.17 $69.76 16,682
2022-01-19 $71.91 $72.28 $71.80 $71.80 $70.37 9,001
2022-01-18 $72.27 $72.27 $71.75 $71.91 $70.49 30,407
2022-01-14 $72.96 $73.05 $72.60 $73.01 $71.56 9,147
2022-01-13 $73.54 $74.37 $72.96 $72.96 $71.51 12,374
2022-01-12 $73.08 $73.48 $73.08 $73.48 $72.02 40,749
2022-01-11 $71.85 $72.70 $71.85 $72.66 $71.21 18,178
2022-01-10 $71.65 $71.67 $71.22 $71.64 $70.22 16,305
2022-01-07 $72.02 $72.42 $71.86 $72.31 $70.88 12,975
2022-01-06 $72.29 $72.38 $72.05 $72.05 $70.62 98,198
2022-01-05 $73.12 $73.24 $72.17 $72.17 $70.74 17,267
2022-01-04 $72.71 $73.00 $72.71 $72.90 $71.45 17,188
2022-01-03 $72.21 $72.40 $72.18 $72.40 $70.96 18,327
2021-12-31 $71.80 $72.18 $71.80 $71.97 $70.54 2,626
2021-12-30 $72.09 $72.09 $71.84 $71.84 $70.42 9,680
2021-12-29 $71.95 $72.09 $71.84 $72.02 $70.59 6,787
2021-12-28 $72.01 $72.08 $71.90 $71.90 $70.47 7,028
2021-12-27 $71.62 $71.86 $71.58 $71.86 $70.43 54,910
2021-12-23 $71.00 $71.41 $71.00 $71.31 $69.89 30,376
2021-12-22 $70.34 $70.89 $70.17 $70.89 $69.48 14,066
2021-12-21 $69.54 $70.20 $69.54 $70.13 $68.74 19,882
2021-12-20 $69.21 $69.44 $68.95 $69.40 $68.02 10,525
2021-12-17 $70.14 $70.30 $69.77 $69.80 $68.41 11,594
2021-12-16 $71.97 $71.97 $71.55 $71.78 $69.13 20,467
2021-12-15 $70.81 $71.53 $70.59 $71.53 $68.88 38,779
2021-12-14 $70.84 $70.89 $70.57 $70.82 $68.20 7,095
2021-12-13 $71.25 $71.31 $71.07 $71.07 $68.45 9,319
2021-12-10 $71.77 $71.93 $71.76 $71.89 $69.23 1,529
2021-12-09 $71.91 $71.93 $71.72 $71.90 $69.24 5,747
2021-12-08 $72.18 $72.46 $72.13 $72.44 $69.76 22,739
2021-12-07 $72.26 $72.41 $72.23 $72.28 $69.61 5,910
2021-12-06 $70.37 $70.88 $70.37 $70.78 $68.17 9,080
2021-12-03 $70.50 $70.50 $69.74 $70.06 $67.47 4,421
2021-12-02 $69.84 $70.45 $69.84 $70.26 $67.67 7,160
2021-12-01 $70.82 $70.93 $69.45 $69.45 $66.89 10,712
2021-11-30 $70.21 $70.35 $69.25 $69.90 $67.32 11,314
2021-11-29 $70.44 $70.73 $70.27 $70.59 $67.98 39,532
2021-11-26 $70.46 $70.46 $70.00 $70.16 $67.57 2,927
2021-11-24 $71.73 $72.19 $71.73 $72.19 $69.52 4,192
2021-11-23 $72.50 $72.73 $72.25 $72.66 $69.98 4,845
2021-11-22 $72.97 $73.10 $72.65 $72.71 $70.02 7,668
2021-11-19 $73.15 $73.35 $72.99 $73.02 $70.32 12,910
2021-11-18 $73.35 $73.64 $73.35 $73.63 $70.91 6,718
2021-11-17 $73.70 $73.72 $73.56 $73.72 $71.00 7,785
2021-11-16 $74.16 $74.16 $73.89 $73.89 $71.16 22,314
2021-11-15 $74.37 $74.42 $74.11 $74.11 $71.37 3,687
2021-11-12 $74.14 $74.38 $74.14 $74.37 $71.62 3,136
2021-11-11 $73.96 $74.10 $73.92 $73.93 $71.20 4,191
2021-11-10 $74.41 $74.41 $73.65 $73.68 $70.96 7,324
2021-11-09 $74.76 $74.80 $74.41 $74.75 $71.99 15,924
2021-11-08 $74.69 $74.89 $74.69 $74.79 $72.03 11,093
2021-11-05 $74.58 $74.69 $74.44 $74.69 $71.93 6,681
2021-11-04 $74.56 $74.57 $74.34 $74.53 $71.78 5,643
2021-11-03 $74.16 $74.70 $74.15 $74.70 $71.94 6,825
2021-11-02 $74.18 $74.29 $74.14 $74.17 $71.43 12,861
2021-11-01 $74.14 $74.59 $74.14 $74.48 $71.73 4,934
2021-10-29 $73.82 $73.87 $73.71 $73.87 $71.14 6,537
2021-10-28 $74.22 $74.29 $74.11 $74.28 $71.53 1,410
2021-10-27 $73.91 $74.08 $73.66 $73.66 $70.94 4,021
2021-10-26 $74.24 $74.31 $74.03 $74.05 $71.31 4,918
2021-10-25 $73.77 $74.10 $73.77 $73.99 $71.26 30,172
2021-10-22 $73.76 $73.97 $73.64 $73.92 $71.19 8,564
2021-10-21 $73.75 $73.75 $73.59 $73.65 $70.93 13,854
2021-10-20 $74.03 $74.22 $73.85 $74.10 $71.36 12,216
2021-10-19 $73.78 $74.01 $73.78 $73.93 $71.19 20,010
2021-10-18 $73.41 $73.60 $73.33 $73.60 $70.88 49,740
2021-10-15 $73.62 $73.78 $73.53 $73.72 $70.99 9,311
2021-10-14 $72.86 $73.19 $72.86 $73.13 $70.43 8,306
2021-10-13 $71.99 $72.50 $71.99 $72.40 $69.73 9,479
2021-10-12 $71.81 $72.02 $71.77 $71.84 $69.18 4,346
2021-10-11 $72.18 $72.32 $71.80 $71.80 $69.15 3,543
2021-10-08 $72.02 $72.12 $71.90 $71.92 $69.26 3,103
2021-10-07 $71.50 $72.16 $71.50 $71.91 $69.25 6,824
2021-10-06 $70.81 $71.41 $70.60 $71.41 $68.77 21,455
2021-10-05 $71.57 $72.00 $71.57 $71.79 $69.13 10,674
2021-10-04 $71.77 $71.89 $71.19 $71.40 $68.76 21,776
2021-10-01 $71.74 $72.19 $71.56 $72.02 $69.36 4,786
2021-09-30 $72.03 $72.26 $71.78 $71.78 $69.13 6,175
2021-09-29 $72.22 $72.40 $72.02 $72.02 $69.36 15,638
2021-09-28 $72.94 $72.94 $72.14 $72.22 $69.55 7,782
2021-09-27 $73.61 $73.86 $73.61 $73.76 $71.04 22,341
2021-09-24 $73.57 $73.86 $73.57 $73.68 $70.96 8,141
2021-09-23 $73.94 $74.47 $73.94 $74.26 $71.52 20,547
2021-09-22 $73.57 $73.99 $73.40 $73.46 $70.75 15,949
2021-09-21 $73.38 $73.38 $73.08 $73.11 $70.41 31,206
2021-09-20 $72.49 $72.79 $72.05 $72.55 $69.87 6,592
2021-09-17 $74.46 $74.46 $73.96 $74.01 $71.28 10,935
2021-09-16 $75.29 $75.39 $75.04 $75.30 $72.19 612,155
2021-09-15 $75.32 $75.60 $75.19 $75.59 $72.47 19,399
2021-09-14 $75.53 $75.65 $75.28 $75.31 $72.20 11,008
2021-09-13 $75.54 $75.63 $75.47 $75.61 $72.49 9,779
2021-09-10 $75.48 $75.48 $74.90 $74.90 $71.81 186,046
2021-09-09 $75.18 $75.20 $74.97 $75.04 $71.94 2,319
2021-09-08 $75.27 $75.27 $74.83 $75.00 $71.90 8,725
2021-09-07 $75.43 $75.60 $75.39 $75.48 $72.37 11,656
2021-09-03 $75.41 $75.75 $75.32 $75.70 $72.58 6,674
2021-09-02 $75.21 $75.39 $75.11 $75.15 $72.05 201,427
2021-09-01 $74.86 $75.08 $74.86 $74.87 $71.78 4,177
2021-08-31 $74.37 $74.38 $74.23 $74.30 $71.23 16,690
2021-08-30 $74.35 $74.43 $74.27 $74.28 $71.22 24,034
2021-08-27 $73.68 $74.37 $73.68 $74.34 $71.27 25,319
2021-08-26 $73.64 $73.81 $73.45 $73.51 $70.47 10,658
2021-08-25 $73.88 $74.00 $73.64 $73.95 $70.90 4,033
2021-08-24 $73.71 $73.94 $73.71 $73.82 $70.77 7,653
2021-08-23 $72.99 $73.60 $72.99 $73.53 $70.49 4,019
2021-08-20 $72.44 $72.71 $72.44 $72.71 $69.71 10,432
2021-08-19 $72.60 $72.73 $72.47 $72.54 $69.55 7,300
2021-08-18 $73.49 $73.78 $73.38 $73.38 $70.35 8,055
2021-08-17 $73.55 $73.64 $73.27 $73.61 $70.57 11,358
2021-08-16 $74.21 $74.31 $73.91 $74.31 $71.24 3,931
2021-08-13 $74.47 $74.66 $74.47 $74.64 $71.56 19,135
2021-08-12 $74.20 $74.38 $74.18 $74.34 $71.27 5,514
2021-08-11 $74.24 $74.43 $74.20 $74.41 $71.34 5,660
2021-08-10 $73.50 $73.84 $73.50 $73.81 $70.76 6,252
2021-08-09 $73.57 $73.66 $73.54 $73.63 $70.59 6,098
2021-08-06 $73.75 $73.75 $73.65 $73.69 $70.65 2,795
2021-08-05 $74.01 $74.08 $73.88 $73.95 $70.89 3,703
2021-08-04 $73.89 $73.89 $73.69 $73.70 $70.66 3,947
2021-08-03 $73.79 $74.09 $73.79 $74.08 $71.02 3,391
2021-08-02 $73.72 $73.97 $73.61 $73.61 $70.57 15,575
2021-07-30 $73.45 $73.61 $73.07 $73.16 $70.14 5,958
2021-07-29 $73.62 $73.83 $73.62 $73.64 $70.60 3,783
2021-07-28 $72.96 $73.23 $72.37 $73.16 $70.14 6,434
2021-07-27 $72.86 $72.86 $72.52 $72.80 $69.80 6,780
2021-07-26 $72.93 $73.01 $72.86 $73.01 $70.00 5,344
2021-07-23 $72.79 $72.87 $72.65 $72.75 $69.75 7,573
2021-07-22 $72.53 $72.53 $72.20 $72.41 $69.42 6,738
2021-07-21 $71.60 $72.37 $71.60 $72.30 $69.32 16,999
2021-07-20 $70.49 $71.24 $70.49 $71.17 $68.23 34,144
2021-07-19 $70.67 $70.67 $70.31 $70.54 $67.63 16,386
2021-07-16 $72.66 $72.66 $72.15 $72.15 $69.17 10,809
2021-07-15 $73.01 $73.05 $72.59 $72.87 $69.86 25,984
2021-07-14 $73.66 $73.75 $73.42 $73.50 $70.46 11,778
2021-07-13 $73.49 $73.57 $73.26 $73.29 $70.26 10,379
2021-07-12 $73.42 $73.74 $73.42 $73.67 $70.62 37,715
2021-07-09 $72.92 $73.49 $72.92 $73.46 $70.42 10,833
2021-07-08 $72.12 $72.33 $71.83 $72.19 $69.21 11,148
2021-07-07 $73.46 $73.64 $73.02 $73.37 $70.34 22,398
2021-07-06 $72.75 $73.22 $72.75 $73.20 $70.18 7,369
2021-07-02 $73.28 $73.71 $73.19 $73.65 $70.61 6,080
2021-07-01 $73.09 $73.24 $72.87 $73.16 $70.14 11,199
2021-06-30 $72.80 $73.09 $72.59 $72.99 $69.98 12,609
2021-06-29 $73.47 $73.47 $73.19 $73.26 $70.24 6,893
2021-06-28 $73.74 $73.74 $73.21 $73.39 $70.36 8,110
2021-06-25 $73.82 $73.97 $73.72 $73.85 $70.80 16,099
2021-06-24 $73.30 $73.63 $73.30 $73.54 $70.50 9,149
2021-06-23 $73.19 $73.24 $72.89 $72.89 $69.88 10,087
2021-06-22 $73.02 $73.48 $73.02 $73.35 $70.32 15,373
2021-06-21 $72.44 $73.28 $72.44 $73.19 $70.17 8,531
2021-06-18 $72.49 $72.58 $72.27 $72.28 $69.30 37,359
2021-06-17 $74.84 $74.84 $74.19 $74.48 $70.70 9,877
2021-06-16 $75.71 $75.71 $74.92 $75.12 $71.31 3,528
2021-06-15 $75.66 $75.73 $75.51 $75.73 $71.89 4,549
2021-06-14 $75.72 $75.92 $75.50 $75.92 $72.07 28,174
2021-06-11 $75.74 $75.74 $75.48 $75.69 $71.85 1,522
2021-06-10 $75.53 $75.75 $75.25 $75.60 $71.76 8,350
2021-06-09 $75.76 $75.76 $75.48 $75.48 $71.66 2,756
2021-06-08 $76.24 $76.24 $75.68 $75.80 $71.95 4,874
2021-06-07 $75.67 $75.88 $75.65 $75.83 $71.99 5,281
2021-06-04 $75.50 $75.69 $75.44 $75.68 $71.85 10,377
2021-06-03 $74.96 $75.01 $74.73 $74.96 $71.16 22,100
2021-06-02 $75.23 $75.44 $75.21 $75.36 $71.54 5,675
2021-06-01 $75.35 $75.40 $75.10 $75.10 $71.29 12,341
2021-05-28 $74.71 $74.92 $74.71 $74.72 $70.93 4,417
2021-05-27 $74.43 $74.57 $74.43 $74.57 $70.79 15,769
2021-05-26 $74.19 $74.34 $74.19 $74.27 $70.50 3,575
2021-05-25 $74.59 $74.59 $74.27 $74.27 $70.51 4,769
2021-05-24 $74.35 $74.56 $74.35 $74.54 $70.76 4,280
2021-05-21 $74.03 $74.18 $73.82 $74.03 $70.27 21,777
2021-05-20 $73.55 $74.07 $73.55 $73.99 $70.24 8,765
2021-05-19 $72.92 $73.42 $72.83 $73.10 $69.39 5,967
2021-05-18 $74.12 $74.12 $73.79 $73.79 $70.05 3,584
2021-05-17 $73.30 $73.51 $73.12 $73.51 $69.78 15,042
2021-05-14 $72.96 $73.64 $72.96 $73.64 $69.90 6,601
2021-05-13 $72.32 $72.51 $72.32 $72.51 $68.84 1,312
2021-05-12 $72.86 $73.00 $71.99 $71.99 $68.34 12,814
2021-05-11 $72.82 $73.46 $72.82 $73.31 $69.60 17,094
2021-05-10 $74.77 $74.84 $74.21 $74.21 $70.45 5,640
2021-05-07 $74.24 $74.49 $74.21 $74.47 $70.69 2,375
2021-05-06 $73.04 $73.44 $72.81 $73.44 $69.72 6,377
2021-05-05 $72.51 $72.98 $72.51 $72.87 $69.18 8,500
2021-05-04 $71.79 $72.06 $71.65 $72.06 $68.41 6,283
2021-05-03 $72.78 $73.00 $72.78 $72.95 $69.25 21,559
2021-04-30 $72.64 $72.64 $72.02 $72.02 $68.37 5,380
2021-04-29 $73.13 $73.13 $72.73 $72.93 $69.23 3,568
2021-04-28 $72.65 $72.95 $72.65 $72.91 $69.21 5,201
2021-04-27 $72.53 $72.77 $72.53 $72.74 $69.05 31,815
2021-04-26 $72.72 $72.85 $72.71 $72.76 $69.07 8,176
2021-04-23 $72.12 $72.62 $72.12 $72.62 $68.94 3,134
2021-04-22 $72.08 $72.26 $71.76 $71.86 $68.21 9,377
2021-04-21 $71.60 $72.13 $71.60 $72.05 $68.40 11,063
2021-04-20 $72.00 $72.00 $71.31 $71.45 $67.83 4,066
2021-04-19 $73.05 $73.05 $72.69 $72.83 $69.14 5,015
2021-04-16 $72.77 $72.97 $72.77 $72.97 $69.27 12,267
2021-04-15 $72.39 $72.48 $72.38 $72.48 $68.81 3,026
2021-04-14 $72.06 $72.21 $71.97 $71.97 $68.32 10,437
2021-04-13 $71.68 $71.97 $71.68 $71.91 $68.26 16,991
2021-04-12 $71.69 $71.69 $71.36 $71.48 $67.85 5,644
2021-04-09 $71.61 $71.81 $71.61 $71.81 $68.17 12,710
2021-04-08 $71.48 $71.77 $71.47 $71.62 $67.99 5,632
2021-04-07 $71.28 $71.42 $71.27 $71.37 $67.75 11,668
2021-04-06 $71.22 $71.30 $71.07 $71.15 $67.54 16,793
2021-04-05 $71.59 $71.88 $71.26 $71.82 $68.18 14,152
2021-04-01 $70.42 $70.88 $70.39 $70.88 $67.29 5,632
2021-03-31 $70.05 $70.19 $69.99 $69.99 $66.44 1,761
2021-03-30 $69.98 $70.29 $69.98 $70.13 $66.57 8,895
2021-03-29 $70.36 $70.36 $70.09 $70.30 $66.74 2,303
2021-03-26 $70.03 $70.64 $70.03 $70.64 $67.06 5,521
2021-03-25 $69.12 $69.77 $69.12 $69.76 $66.23 6,223
2021-03-24 $69.29 $69.77 $69.29 $69.33 $65.82 8,739
2021-03-23 $70.15 $70.24 $69.57 $69.58 $66.05 19,812
2021-03-22 $70.83 $71.06 $70.77 $70.77 $67.19 16,051
2021-03-19 $70.38 $70.87 $70.38 $70.87 $67.28 6,585
2021-03-18 $70.99 $71.48 $70.78 $70.78 $67.01 4,580
2021-03-17 $70.76 $71.48 $70.76 $71.36 $67.56 6,868
2021-03-16 $70.94 $71.04 $70.94 $70.98 $67.20 3,673
2021-03-15 $70.68 $70.90 $70.48 $70.90 $67.13 1,106
2021-03-12 $70.14 $70.74 $70.14 $70.74 $66.97 10,348
2021-03-11 $70.19 $70.54 $70.19 $70.49 $66.74 4,551
2021-03-10 $69.98 $70.08 $69.81 $70.06 $66.33 3,572
2021-03-09 $69.42 $69.86 $69.42 $69.69 $65.98 10,352
2021-03-08 $69.07 $69.32 $68.80 $68.80 $65.14 2,203
2021-03-05 $68.61 $69.16 $68.03 $69.00 $65.33 13,844
2021-03-04 $69.24 $69.41 $68.05 $68.40 $64.77 7,288
2021-03-03 $69.15 $69.51 $69.12 $69.12 $65.44 2,869
2021-03-02 $69.16 $69.45 $69.01 $69.22 $65.54 5,924
2021-03-01 $68.78 $69.36 $68.78 $69.25 $65.57 13,506
2021-02-26 $68.60 $68.60 $68.11 $68.11 $64.49 7,301
2021-02-25 $70.07 $70.36 $68.91 $68.91 $65.25 29,722
2021-02-24 $69.49 $70.17 $69.39 $70.16 $66.43 5,400
2021-02-23 $69.20 $69.79 $69.20 $69.58 $65.88 15,837
2021-02-22 $69.22 $69.91 $69.22 $69.54 $65.84 7,680
2021-02-19 $69.48 $69.63 $69.31 $69.39 $65.70 9,058
2021-02-18 $69.12 $69.20 $68.80 $69.14 $65.46 22,404
2021-02-17 $69.72 $69.73 $69.47 $69.73 $66.02 5,037
2021-02-16 $69.99 $70.15 $69.88 $69.98 $66.26 12,478
2021-02-12 $69.02 $69.54 $69.02 $69.54 $65.84 11,939
2021-02-11 $69.20 $69.27 $69.01 $69.23 $65.55 3,569
2021-02-10 $69.54 $69.54 $68.72 $68.90 $65.24 13,471
2021-02-09 $68.83 $69.25 $68.83 $69.10 $65.42 17,415
2021-02-08 $68.60 $68.90 $68.60 $68.81 $65.15 12,845
2021-02-05 $67.84 $68.11 $67.84 $68.08 $64.46 3,922
2021-02-04 $67.29 $67.50 $67.28 $67.48 $63.89 8,442
2021-02-03 $67.07 $67.35 $66.52 $67.35 $63.77 9,482
2021-02-02 $66.60 $67.07 $66.56 $67.07 $63.50 9,240
2021-02-01 $66.14 $66.31 $65.98 $66.27 $62.75 13,610
2021-01-29 $65.93 $66.30 $65.25 $65.58 $62.09 12,605
2021-01-28 $66.49 $67.13 $66.49 $66.73 $63.18 5,336
2021-01-27 $66.62 $66.71 $65.92 $66.04 $62.53 17,056
2021-01-26 $67.59 $67.75 $67.43 $67.59 $63.99 15,822
2021-01-25 $67.19 $67.44 $66.89 $67.43 $63.84 9,656
2021-01-22 $67.57 $67.86 $67.49 $67.68 $64.08 87,337
2021-01-21 $68.22 $68.22 $67.80 $68.14 $64.52 73,287
2021-01-20 $68.02 $68.20 $67.81 $68.15 $64.53 12,280
2021-01-19 $67.61 $67.71 $67.40 $67.71 $64.11 62,772
2021-01-15 $67.53 $67.53 $66.87 $67.16 $63.58 76,612
2021-01-14 $68.11 $68.50 $68.08 $68.17 $64.54 12,925
2021-01-13 $67.90 $67.90 $67.71 $67.73 $64.13 17,658
2021-01-12 $67.53 $67.92 $67.44 $67.92 $64.30 19,571
2021-01-11 $67.40 $67.71 $67.29 $67.42 $63.83 12,837
2021-01-08 $68.56 $68.56 $67.86 $68.38 $64.74 8,431
2021-01-07 $67.71 $68.00 $67.71 $67.93 $64.32 13,510
2021-01-06 $67.18 $68.08 $67.18 $67.82 $64.21 10,661
2021-01-05 $66.55 $66.99 $66.42 $66.85 $63.29 10,229
2021-01-04 $66.92 $66.92 $66.02 $66.06 $62.55 16,270
2020-12-31 $66.29 $66.29 $65.95 $66.00 $62.49 7,427
2020-12-30 $66.57 $66.72 $66.40 $66.40 $62.87 19,070
2020-12-29 $66.39 $66.44 $66.20 $66.28 $62.75 30,455
2020-12-28 $66.03 $66.11 $65.84 $65.93 $62.42 10,879
2020-12-24 $65.36 $65.56 $65.36 $65.47 $61.98 8,526
2020-12-23 $64.86 $65.38 $64.86 $65.38 $61.90 22,282
2020-12-22 $64.61 $64.61 $64.39 $64.49 $61.06 8,842
2020-12-21 $63.78 $64.89 $63.78 $64.76 $61.32 17,564
2020-12-18 $65.72 $65.77 $65.53 $65.65 $62.16 11,021
2020-12-17 $66.23 $66.43 $66.18 $66.23 $62.45 49,269
2020-12-16 $65.70 $65.92 $65.56 $65.81 $62.05 15,065
2020-12-15 $65.12 $65.64 $65.12 $65.63 $61.88 2,674
2020-12-14 $65.14 $65.32 $64.74 $64.79 $61.09 15,621
2020-12-11 $64.52 $64.59 $64.30 $64.56 $60.87 4,493
2020-12-10 $64.45 $64.98 $64.45 $64.92 $61.21 6,101
2020-12-09 $65.09 $65.17 $64.62 $64.90 $61.20 17,471
2020-12-08 $64.61 $64.73 $64.61 $64.72 $61.03 2,899
2020-12-07 $64.70 $64.80 $64.58 $64.61 $60.92 19,916
2020-12-04 $65.14 $65.15 $65.10 $65.15 $61.43 7,023
2020-12-03 $64.49 $64.92 $64.49 $64.53 $60.85 18,670
2020-12-02 $64.09 $64.30 $63.91 $64.17 $60.51 19,305
2020-12-01 $63.71 $64.20 $63.71 $64.18 $60.52 15,798
2020-11-30 $63.82 $63.82 $62.31 $62.59 $59.02 33,083
2020-11-27 $64.00 $64.03 $63.95 $64.02 $60.37 4,135
2020-11-25 $63.65 $63.83 $63.38 $63.77 $60.13 9,200
2020-11-24 $63.30 $64.10 $63.30 $64.10 $60.44 14,407
2020-11-23 $63.04 $63.11 $62.63 $62.84 $59.25 17,650
2020-11-20 $62.45 $62.59 $62.40 $62.52 $58.95 12,764
2020-11-19 $62.03 $62.26 $61.82 $62.25 $58.70 11,252
2020-11-18 $62.64 $62.64 $62.09 $62.09 $58.55 27,066
2020-11-17 $62.04 $62.41 $62.01 $62.32 $58.77 22,374
2020-11-16 $62.03 $62.33 $62.01 $62.30 $58.75 91,086
2020-11-13 $60.81 $61.36 $60.81 $61.31 $57.81 4,471
2020-11-12 $60.88 $60.88 $60.15 $60.31 $56.86 34,371
2020-11-11 $61.38 $61.39 $61.18 $61.33 $57.83 8,082
2020-11-10 $60.77 $61.14 $60.77 $60.97 $57.49 50,007
2020-11-09 $61.07 $61.07 $60.28 $60.28 $56.84 16,097
2020-11-06 $58.15 $58.41 $58.15 $58.20 $54.88 27,074
2020-11-05 $58.03 $58.12 $57.68 $57.96 $54.65 22,794
2020-11-04 $56.31 $57.09 $56.31 $56.66 $53.43 11,502
2020-11-03 $56.01 $56.50 $56.01 $56.42 $53.20 15,925
2020-11-02 $54.64 $54.93 $54.59 $54.93 $51.80 17,141
2020-10-30 $54.14 $54.19 $53.96 $54.15 $51.06 34,582
2020-10-29 $54.43 $54.56 $54.15 $54.39 $51.29 13,910
2020-10-28 $54.72 $54.72 $54.18 $54.18 $51.08 6,671
2020-10-27 $56.24 $56.28 $55.91 $55.91 $52.72 17,953
2020-10-26 $56.74 $56.74 $56.25 $56.47 $53.25 17,596
2020-10-23 $57.27 $57.47 $57.22 $57.47 $54.19 10,730
2020-10-22 $57.05 $57.15 $56.80 $57.12 $53.85 18,539
2020-10-21 $57.21 $57.42 $57.12 $57.12 $53.85 6,946
2020-10-20 $57.22 $57.30 $57.03 $57.03 $53.77 9,431
2020-10-19 $57.09 $57.28 $56.73 $56.73 $53.50 6,902
2020-10-16 $56.86 $57.00 $56.86 $56.96 $53.71 31,425
2020-10-15 $56.29 $56.71 $56.29 $56.70 $53.46 18,192
2020-10-14 $57.43 $57.61 $57.27 $57.35 $54.07 90,162
2020-10-13 $57.52 $57.52 $57.37 $57.43 $54.16 6,003
2020-10-12 $57.97 $58.18 $57.97 $58.11 $54.79 6,842
2020-10-09 $57.94 $57.97 $57.78 $57.97 $54.66 4,361
2020-10-08 $57.49 $57.66 $57.47 $57.66 $54.37 6,181
2020-10-07 $57.07 $57.26 $57.03 $57.17 $53.91 7,700
2020-10-06 $57.21 $57.36 $56.67 $56.80 $53.56 8,923
2020-10-05 $56.55 $57.03 $56.55 $57.00 $53.75 8,448
2020-10-02 $55.67 $56.22 $55.67 $56.09 $52.89 29,737
2020-10-01 $56.17 $56.21 $55.94 $56.20 $52.99 7,841
2020-09-30 $56.06 $56.31 $55.97 $55.97 $52.78 8,463
2020-09-29 $56.20 $56.28 $55.95 $56.03 $52.83 10,337
2020-09-28 $56.16 $56.28 $56.07 $56.21 $53.00 34,446
2020-09-25 $54.58 $55.34 $54.58 $55.29 $52.13 17,147
2020-09-24 $54.96 $55.18 $54.68 $55.00 $51.86 15,473
2020-09-23 $55.84 $55.94 $55.08 $55.18 $52.03 27,537
2020-09-22 $55.64 $55.83 $55.31 $55.83 $52.64 4,387
2020-09-21 $56.06 $56.06 $55.26 $55.79 $52.61 13,762
2020-09-18 $57.77 $57.77 $57.28 $57.35 $54.08 13,742
2020-09-17 $57.68 $58.06 $57.58 $58.03 $54.46 8,834
2020-09-16 $58.04 $58.16 $57.88 $57.88 $54.32 6,928
2020-09-15 $58.00 $58.05 $57.82 $57.83 $54.27 9,583
2020-09-14 $57.79 $57.79 $57.48 $57.52 $53.98 108,112
2020-09-11 $57.16 $57.30 $56.99 $57.15 $53.63 17,258
2020-09-10 $57.39 $57.44 $56.50 $56.58 $53.10 11,158
2020-09-09 $57.18 $57.42 $57.16 $57.20 $53.68 9,095
2020-09-08 $56.45 $56.80 $56.28 $56.40 $52.93 22,479
2020-09-04 $57.26 $57.26 $56.19 $57.09 $53.57 30,578
2020-09-03 $57.74 $57.74 $56.65 $56.82 $53.32 62,729
2020-09-02 $57.69 $57.99 $57.50 $57.97 $54.40 49,206
2020-09-01 $57.24 $57.54 $57.24 $57.45 $53.91 11,347
2020-08-31 $57.67 $57.76 $57.51 $57.61 $54.07 6,957
2020-08-28 $57.75 $57.84 $57.57 $57.84 $54.28 24,678
2020-08-27 $57.90 $57.90 $57.23 $57.42 $53.88 22,035
2020-08-26 $57.49 $57.86 $57.49 $57.79 $54.23 19,201
2020-08-25 $57.45 $57.48 $57.19 $57.44 $53.90 29,843
2020-08-24 $57.30 $57.39 $57.24 $57.39 $53.86 11,045
2020-08-21 $56.50 $56.74 $56.41 $56.64 $53.15 20,081
2020-08-20 $56.73 $57.06 $56.52 $56.95 $53.44 69,818
2020-08-19 $57.48 $57.49 $57.02 $57.02 $53.51 10,411
2020-08-18 $57.63 $57.63 $57.28 $57.37 $53.84 5,256
2020-08-17 $57.35 $57.41 $57.28 $57.37 $53.84 14,766
2020-08-14 $57.03 $57.14 $56.99 $57.06 $53.55 20,223
2020-08-13 $57.50 $57.70 $57.21 $57.30 $53.77 7,065
2020-08-12 $57.68 $57.81 $57.57 $57.57 $54.03 7,698
2020-08-11 $56.95 $57.17 $56.46 $56.46 $52.98 19,082
2020-08-10 $55.98 $56.08 $55.80 $56.08 $52.63 5,683
2020-08-07 $55.49 $55.78 $55.40 $55.78 $52.35 16,322
2020-08-06 $55.77 $56.03 $55.64 $56.01 $52.56 27,968
2020-08-05 $56.05 $56.21 $55.87 $55.87 $52.43 38,680
2020-08-04 $55.01 $55.48 $54.96 $55.48 $52.07 14,578
2020-08-03 $54.47 $55.03 $54.45 $55.03 $51.64 31,040
2020-07-31 $54.61 $54.68 $53.75 $54.03 $50.70 16,887
2020-07-30 $54.73 $55.24 $54.42 $55.24 $51.84 16,993
2020-07-29 $55.62 $56.11 $55.62 $56.05 $52.60 28,350
2020-07-28 $55.59 $55.89 $55.58 $55.58 $52.16 60,485
2020-07-27 $55.66 $55.98 $55.66 $55.92 $52.48 7,953
2020-07-24 $55.39 $55.39 $55.20 $55.22 $51.82 14,320
2020-07-23 $55.87 $56.01 $55.34 $55.53 $52.11 8,928
2020-07-22 $55.79 $55.94 $55.69 $55.94 $52.50 16,887
2020-07-21 $55.84 $56.01 $55.78 $55.79 $52.36 10,848
2020-07-20 $55.31 $55.55 $55.31 $55.51 $52.09 7,511
2020-07-17 $55.16 $55.34 $55.03 $55.26 $51.86 8,646
2020-07-16 $55.23 $55.31 $54.95 $55.14 $51.75 25,180
2020-07-15 $55.39 $55.63 $55.17 $55.32 $51.91 16,083
2020-07-14 $54.14 $54.70 $54.14 $54.70 $51.33 16,800
2020-07-13 $54.54 $54.84 $53.83 $53.84 $50.53 17,496
2020-07-10 $53.79 $54.12 $53.79 $54.12 $50.79 10,138
2020-07-09 $54.07 $54.07 $53.41 $53.60 $50.30 55,011
2020-07-08 $54.01 $54.33 $54.01 $54.32 $50.98 137,000
2020-07-07 $54.41 $54.55 $54.03 $54.03 $50.70 10,079
2020-07-06 $54.96 $54.96 $54.66 $54.89 $51.51 68,800
2020-07-02 $54.12 $54.54 $53.97 $53.97 $50.65 13,571
2020-07-01 $53.27 $53.60 $53.27 $53.47 $50.18 45,100
2020-06-30 $53.05 $53.43 $53.03 $53.42 $50.13 29,631
2020-06-29 $53.26 $53.53 $53.26 $53.53 $50.23 23,532
2020-06-26 $53.52 $53.64 $52.92 $52.95 $49.69 20,508
2020-06-25 $53.32 $53.79 $52.91 $53.74 $50.43 43,129
2020-06-24 $54.23 $54.23 $53.16 $53.29 $50.01 22,128
2020-06-23 $55.12 $55.12 $54.66 $54.67 $51.30 36,566
2020-06-22 $54.14 $54.46 $54.11 $54.46 $51.11 11,716
2020-06-19 $54.57 $54.85 $53.84 $53.84 $50.53 8,801
2020-06-18 $54.61 $54.93 $54.50 $54.72 $50.81 43,218
2020-06-17 $55.50 $55.50 $54.91 $55.10 $51.17 33,942
2020-06-16 $55.19 $55.59 $54.64 $54.97 $51.05 57,487
2020-06-15 $53.14 $54.38 $52.95 $54.18 $50.31 49,652
2020-06-12 $54.58 $54.76 $53.40 $54.09 $50.23 24,977
2020-06-11 $54.88 $54.89 $53.11 $53.35 $49.54 30,308
2020-06-10 $56.76 $56.85 $56.30 $56.46 $52.43 20,368
2020-06-09 $56.53 $56.83 $56.47 $56.64 $52.60 57,021
2020-06-08 $57.24 $57.64 $56.91 $57.63 $53.52 25,079
2020-06-05 $56.58 $56.90 $56.58 $56.62 $52.58 33,753
2020-06-04 $55.50 $55.84 $55.43 $55.47 $51.51 39,778
2020-06-03 $55.11 $55.79 $55.11 $55.62 $51.65 41,584
2020-06-02 $54.29 $54.57 $54.13 $54.57 $50.67 29,857
2020-06-01 $53.11 $53.89 $53.11 $53.89 $50.04 40,887
2020-05-29 $52.97 $52.97 $52.30 $52.79 $49.02 29,442
2020-05-28 $53.12 $53.48 $52.98 $52.98 $49.20 57,702
2020-05-27 $52.62 $52.65 $52.11 $52.62 $48.86 20,987
2020-05-26 $51.52 $52.12 $51.52 $51.92 $48.21 41,583
2020-05-22 $50.03 $50.23 $49.87 $50.23 $46.64 53,581
2020-05-21 $50.88 $50.88 $50.13 $50.33 $46.74 23,773
2020-05-20 $50.86 $51.06 $50.65 $50.76 $47.14 86,045
2020-05-19 $50.13 $50.37 $49.94 $49.94 $46.37 52,681
2020-05-18 $49.67 $50.46 $49.67 $50.35 $46.76 109,562
2020-05-15 $48.37 $48.74 $48.37 $48.61 $45.14 62,267
2020-05-14 $47.95 $48.57 $47.46 $48.55 $45.08 97,348
2020-05-13 $49.80 $49.80 $48.82 $49.11 $45.60 149,197
2020-05-12 $50.30 $50.32 $49.60 $49.60 $46.06 49,656
2020-05-11 $50.11 $50.42 $50.06 $50.27 $46.68 89,201
2020-05-08 $50.06 $50.29 $50.06 $50.28 $46.69 47,163
2020-05-07 $49.52 $49.63 $49.32 $49.41 $45.88 54,161
2020-05-06 $49.42 $49.42 $48.72 $48.73 $45.25 18,340
2020-05-05 $49.32 $49.56 $48.99 $49.14 $45.63 74,794
2020-05-04 $48.73 $48.97 $48.57 $48.97 $45.47 43,378
2020-05-01 $49.30 $49.47 $48.91 $49.09 $45.58 56,981
2020-04-30 $50.68 $50.68 $49.99 $50.19 $46.61 62,593
2020-04-29 $50.81 $51.33 $50.78 $51.17 $47.52 100,116
2020-04-28 $50.05 $50.14 $49.59 $49.59 $46.05 73,671
2020-04-27 $48.59 $49.14 $48.59 $48.97 $45.47 980,194
2020-04-24 $48.26 $48.45 $47.97 $48.37 $44.92 52,130
2020-04-23 $47.96 $48.79 $47.83 $47.84 $44.42 81,115
2020-04-22 $47.72 $47.82 $47.56 $47.71 $44.30 67,882
2020-04-21 $47.28 $47.89 $46.83 $47.02 $43.66 102,508
2020-04-20 $47.99 $48.59 $47.83 $47.83 $44.41 110,634
2020-04-17 $48.21 $48.55 $47.98 $48.45 $44.99 153,932
2020-04-16 $47.25 $47.68 $46.99 $47.42 $44.03 81,718
2020-04-15 $47.76 $47.76 $47.21 $47.25 $43.88 91,368
2020-04-14 $48.99 $49.42 $48.94 $49.08 $45.58 109,740
2020-04-13 $48.63 $48.74 $48.06 $48.53 $45.06 104,615
2020-04-09 $48.36 $48.97 $48.36 $48.83 $45.34 72,961
2020-04-08 $47.25 $47.86 $47.02 $47.63 $44.23 48,388
2020-04-07 $48.29 $49.00 $47.06 $47.20 $43.83 108,750
2020-04-06 $45.65 $46.47 $45.65 $46.46 $43.14 135,877
2020-04-03 $44.37 $44.64 $43.78 $44.02 $40.88 262,806
2020-04-02 $44.32 $45.42 $44.32 $45.01 $41.80 251,254
2020-04-01 $44.86 $45.53 $44.41 $44.41 $41.24 183,933
2020-03-31 $46.22 $46.99 $46.09 $46.44 $43.12 148,214
2020-03-30 $46.06 $46.93 $45.96 $46.93 $43.58 177,852
2020-03-27 $46.07 $46.88 $45.59 $45.91 $42.63 253,032
2020-03-26 $46.01 $47.40 $45.97 $47.30 $43.92 432,894
2020-03-25 $44.73 $46.01 $43.69 $45.16 $41.94 230,441
2020-03-24 $43.50 $44.20 $43.04 $43.84 $40.71 213,324
2020-03-23 $41.26 $41.76 $40.47 $40.82 $37.91 193,597
2020-03-20 $42.99 $43.52 $41.17 $41.29 $38.34 223,126
2020-03-19 $40.79 $42.70 $40.76 $41.72 $38.52 371,479
2020-03-18 $41.10 $42.27 $40.32 $41.27 $38.11 221,602
2020-03-17 $42.84 $43.95 $42.23 $43.70 $40.35 167,761
2020-03-16 $41.81 $43.55 $40.56 $42.25 $39.01 423,798
2020-03-13 $47.13 $47.27 $44.61 $47.23 $43.61 488,564
2020-03-12 $46.13 $46.35 $44.31 $44.92 $41.48 136,893
2020-03-11 $51.52 $51.52 $50.10 $50.34 $46.48 209,166
2020-03-10 $53.20 $53.46 $51.56 $52.95 $48.89 108,231
2020-03-09 $52.75 $53.11 $50.91 $51.42 $47.48 112,154
2020-03-06 $55.87 $56.30 $55.55 $56.10 $51.80 113,909
2020-03-05 $57.04 $57.37 $56.50 $56.54 $52.21 52,781
2020-03-04 $57.63 $58.42 $57.44 $58.42 $53.94 30,708
2020-03-03 $57.70 $58.31 $56.78 $57.03 $52.66 18,799
2020-03-02 $56.70 $57.59 $56.49 $57.59 $53.18 101,099
2020-02-28 $56.17 $56.88 $55.79 $56.85 $52.49 81,735
2020-02-27 $58.23 $58.80 $57.41 $57.53 $53.12 44,669
2020-02-26 $59.52 $59.95 $59.05 $59.05 $54.52 82,537
2020-02-25 $60.52 $60.52 $59.16 $59.33 $54.78 400,420
2020-02-24 $60.33 $60.67 $60.22 $60.22 $55.60 11,511
2020-02-21 $62.61 $62.69 $62.45 $62.52 $57.73 19,889
2020-02-20 $63.07 $63.17 $61.83 $62.87 $58.05 71,663
2020-02-19 $63.35 $63.38 $63.21 $63.21 $58.37 39,278
2020-02-18 $63.36 $63.42 $63.12 $63.31 $58.46 17,244
2020-02-14 $63.81 $63.81 $63.54 $63.67 $58.79 24,049
2020-02-13 $63.74 $63.98 $63.74 $63.81 $58.92 12,304
2020-02-12 $64.25 $64.26 $64.10 $64.24 $59.32 35,137
2020-02-11 $63.86 $64.07 $63.86 $63.88 $58.98 13,847
2020-02-10 $63.38 $63.56 $63.38 $63.54 $58.67 26,359
2020-02-07 $63.82 $63.82 $63.42 $63.42 $58.56 78,989
2020-02-06 $64.16 $64.18 $64.02 $64.07 $59.16 19,084
2020-02-05 $63.96 $64.06 $63.89 $63.98 $59.07 17,981
2020-02-04 $63.29 $63.52 $63.29 $63.39 $58.53 33,069
2020-02-03 $62.50 $62.70 $62.43 $62.51 $57.72 72,707
2020-01-31 $62.62 $62.65 $62.26 $62.32 $57.54 38,334
2020-01-30 $62.96 $63.33 $62.78 $63.32 $58.47 10,047
2020-01-29 $63.41 $63.51 $63.25 $63.26 $58.41 17,362
2020-01-28 $63.29 $63.45 $63.29 $63.36 $58.50 27,795
2020-01-27 $62.99 $63.21 $62.87 $62.94 $58.12 214,362
2020-01-24 $64.45 $64.45 $64.02 $64.14 $59.22 32,555
2020-01-23 $64.46 $64.51 $64.09 $64.51 $59.57 10,634
2020-01-22 $64.73 $64.74 $64.55 $64.55 $59.60 12,017
2020-01-21 $64.76 $64.84 $64.49 $64.56 $59.61 25,567
2020-01-17 $64.83 $65.00 $64.78 $64.86 $59.89 21,259
2020-01-16 $64.59 $64.91 $64.59 $64.80 $59.83 29,579
2020-01-15 $64.56 $64.74 $64.50 $64.52 $59.58 27,565
2020-01-14 $64.45 $64.87 $64.45 $64.68 $59.72 69,528
2020-01-13 $64.46 $64.84 $64.40 $64.84 $59.87 18,283
2020-01-10 $64.62 $64.71 $64.38 $64.49 $59.55 27,199
2020-01-09 $64.74 $64.89 $64.68 $64.89 $59.92 9,167
2020-01-08 $64.73 $64.92 $64.69 $64.69 $59.73 24,646
2020-01-07 $64.94 $64.94 $64.73 $64.73 $59.77 13,715
2020-01-06 $64.53 $64.92 $64.53 $64.87 $59.90 24,767
2020-01-03 $64.91 $65.20 $64.75 $64.75 $59.79 66,953
2020-01-02 $65.42 $65.54 $65.33 $65.52 $60.50 10,536
2019-12-31 $64.59 $64.93 $64.59 $64.93 $59.95 34,587
2019-12-30 $64.97 $65.10 $64.65 $64.65 $59.70 14,957
2019-12-27 $65.24 $65.24 $64.94 $64.94 $59.96 7,585
2019-12-26 $64.55 $64.92 $64.55 $64.86 $59.89 11,848
2019-12-24 $64.69 $64.69 $64.51 $64.59 $59.64 9,389
2019-12-23 $64.39 $64.64 $64.39 $64.57 $59.62 39,640
2019-12-20 $64.55 $64.68 $64.43 $64.43 $59.49 47,062
2019-12-19 $65.14 $65.36 $65.14 $65.29 $59.57 13,740
2019-12-18 $65.25 $65.30 $65.16 $65.27 $59.55 25,747
2019-12-17 $65.56 $65.58 $65.42 $65.47 $59.73 25,505
2019-12-16 $65.69 $65.85 $65.69 $65.74 $59.98 22,688
2019-12-13 $64.97 $65.39 $64.97 $65.19 $59.47 27,045
2019-12-12 $64.33 $64.65 $64.23 $64.57 $58.91 32,773
2019-12-11 $64.08 $64.33 $64.03 $64.31 $58.67 103,415
2019-12-10 $63.88 $64.11 $63.84 $63.96 $58.35 16,020
2019-12-09 $63.99 $64.19 $63.94 $63.97 $58.36 20,678
2019-12-06 $64.12 $64.25 $64.12 $64.25 $58.62 23,434
2019-12-05 $63.77 $63.77 $63.54 $63.61 $58.03 25,651
2019-12-04 $63.59 $63.70 $63.55 $63.63 $58.05 5,341
2019-12-03 $62.66 $63.01 $62.50 $62.92 $57.40 35,094
2019-12-02 $63.29 $63.39 $62.93 $63.13 $57.60 9,531
2019-11-29 $63.50 $63.61 $63.45 $63.45 $57.89 17,500
2019-11-27 $63.79 $63.94 $63.76 $63.83 $58.23 30,797
2019-11-26 $63.53 $63.71 $63.49 $63.71 $58.12 12,865
2019-11-25 $63.51 $63.67 $63.51 $63.62 $58.04 10,141
2019-11-22 $63.37 $63.37 $63.08 $63.34 $57.79 19,325
2019-11-21 $63.21 $63.24 $63.04 $63.15 $57.61 11,579
2019-11-20 $63.08 $63.44 $63.02 $63.15 $57.61 240,430
2019-11-19 $63.65 $63.67 $63.50 $63.63 $58.05 156,894
2019-11-18 $63.45 $63.66 $63.42 $63.66 $58.08 10,763
2019-11-15 $63.31 $63.64 $63.31 $63.53 $57.96 22,754
2019-11-14 $63.09 $63.14 $63.02 $63.14 $57.60 6,144
2019-11-13 $63.02 $63.40 $63.02 $63.30 $57.75 14,841
2019-11-12 $63.72 $63.72 $63.49 $63.56 $57.99 12,362
2019-11-11 $63.53 $63.62 $63.51 $63.57 $58.00 17,945
2019-11-08 $63.54 $63.67 $63.46 $63.59 $58.02 14,863
2019-11-07 $63.75 $63.83 $63.62 $63.63 $58.05 19,444
2019-11-06 $63.51 $63.52 $63.37 $63.39 $57.83 8,005
2019-11-05 $63.42 $63.45 $63.27 $63.41 $57.85 31,946
2019-11-04 $63.46 $63.49 $63.31 $63.37 $57.81 13,387
2019-11-01 $62.99 $63.03 $62.93 $63.00 $57.48 11,185
2019-10-31 $62.37 $62.52 $62.22 $62.43 $56.96 62,962
2019-10-30 $62.24 $62.65 $62.24 $62.61 $57.12 16,264
2019-10-29 $62.36 $62.61 $62.36 $62.48 $57.00 15,765
2019-10-28 $62.37 $62.55 $62.31 $62.47 $56.99 17,225
2019-10-25 $62.03 $62.31 $62.03 $62.23 $56.77 17,117
2019-10-24 $62.18 $62.28 $62.13 $62.23 $56.77 5,526
2019-10-23 $61.93 $62.26 $61.93 $62.18 $56.73 43,083
2019-10-22 $61.92 $62.20 $61.82 $61.91 $56.48 13,181
2019-10-21 $61.98 $62.13 $61.95 $61.95 $56.52 21,379
2019-10-18 $61.62 $61.67 $61.39 $61.62 $56.22 9,929
2019-10-17 $61.61 $61.75 $61.50 $61.61 $56.21 23,820
2019-10-16 $61.17 $61.52 $61.17 $61.42 $56.04 19,977
2019-10-15 $60.75 $61.47 $60.75 $61.39 $56.01 46,481
2019-10-14 $60.58 $60.60 $60.52 $60.52 $55.21 8,321
2019-10-11 $60.52 $61.01 $60.52 $60.72 $55.40 15,793
2019-10-10 $59.10 $59.61 $59.10 $59.61 $54.38 5,590
2019-10-09 $59.12 $59.27 $59.10 $59.14 $53.96 32,750
2019-10-08 $58.83 $59.07 $58.75 $58.75 $53.60 15,054
2019-10-07 $59.49 $59.59 $59.32 $59.36 $54.16 8,393
2019-10-04 $59.18 $59.45 $59.08 $59.44 $54.23 39,388
2019-10-03 $58.57 $59.01 $58.57 $58.96 $53.79 8,902
2019-10-02 $59.09 $59.17 $58.61 $58.78 $53.63 40,328
2019-10-01 $59.97 $59.97 $59.73 $59.73 $54.49 10,144
2019-09-30 $60.12 $60.33 $60.11 $60.24 $54.96 43,913
2019-09-27 $60.28 $60.37 $60.00 $60.00 $54.74 14,023
2019-09-26 $60.61 $60.61 $60.31 $60.37 $55.08 17,091
2019-09-25 $60.04 $60.30 $59.95 $60.09 $54.82 37,628
2019-09-24 $60.76 $60.76 $60.34 $60.39 $55.10 34,112
2019-09-23 $60.48 $60.67 $60.39 $60.58 $55.27 20,709
2019-09-20 $60.98 $60.98 $60.67 $60.67 $55.35 8,310
2019-09-19 $61.08 $61.35 $61.07 $61.07 $55.45 13,405
2019-09-18 $60.80 $60.92 $60.56 $60.76 $55.17 15,434
2019-09-17 $60.64 $61.03 $60.59 $60.96 $55.35 63,351
2019-09-16 $60.95 $61.00 $60.84 $60.87 $55.27 22,500
2019-09-13 $61.19 $61.31 $61.17 $61.23 $55.60 10,212
2019-09-12 $60.41 $61.04 $60.41 $60.79 $55.20 28,382
2019-09-11 $60.25 $60.54 $60.25 $60.49 $54.92 18,477
2019-09-10 $59.86 $60.14 $59.86 $60.02 $54.50 15,448
2019-09-09 $59.70 $59.77 $59.63 $59.70 $54.21 9,668
2019-09-06 $59.45 $59.61 $59.41 $59.51 $54.03 61,752
2019-09-05 $59.44 $59.44 $59.27 $59.29 $53.83 5,073
2019-09-04 $58.60 $58.88 $58.60 $58.88 $53.46 8,308
2019-09-03 $58.06 $58.14 $58.01 $58.13 $52.78 9,238
2019-08-30 $58.47 $58.52 $58.19 $58.25 $52.89 41,738
2019-08-29 $58.03 $58.17 $57.99 $58.02 $52.68 29,298
2019-08-28 $57.48 $57.72 $57.46 $57.63 $52.33 15,995
2019-08-27 $57.85 $57.97 $57.67 $57.67 $52.36 24,938
2019-08-26 $57.57 $57.78 $57.54 $57.67 $52.36 29,012
2019-08-23 $57.79 $58.11 $57.19 $57.19 $51.93 19,908
2019-08-22 $57.98 $58.03 $57.70 $57.93 $52.60 74,251
2019-08-21 $58.11 $58.14 $57.93 $57.96 $52.63 40,499
2019-08-20 $57.66 $57.73 $57.55 $57.55 $52.25 13,563
2019-08-19 $57.71 $57.88 $57.64 $57.64 $52.34 19,996
2019-08-16 $57.01 $57.36 $57.00 $57.36 $52.08 45,112
2019-08-15 $56.72 $56.76 $56.49 $56.70 $51.48 57,834
2019-08-14 $56.95 $56.99 $56.53 $56.53 $51.33 39,638
2019-08-13 $57.67 $58.12 $57.67 $58.09 $52.74 36,578
2019-08-12 $57.96 $57.96 $57.49 $57.54 $52.25 44,596
2019-08-09 $58.25 $58.34 $58.02 $58.09 $52.74 40,630
2019-08-08 $58.16 $58.69 $58.16 $58.65 $53.25 25,250
2019-08-07 $57.56 $58.09 $57.47 $58.01 $52.67 18,461
2019-08-06 $57.80 $57.82 $57.55 $57.82 $52.50 24,769
2019-08-05 $57.91 $57.99 $57.16 $57.34 $52.06 77,532
2019-08-02 $59.10 $59.10 $58.61 $58.83 $53.42 29,151
2019-08-01 $59.54 $60.16 $59.24 $59.32 $53.86 10,667
2019-07-31 $60.03 $60.23 $59.33 $59.65 $54.16 20,601
2019-07-30 $60.11 $60.15 $59.97 $60.02 $54.50 42,517
2019-07-29 $60.75 $60.75 $60.56 $60.57 $55.00 30,725
2019-07-26 $60.80 $60.82 $60.70 $60.77 $55.18 26,001
2019-07-25 $61.06 $61.06 $60.64 $60.66 $55.08 28,220
2019-07-24 $61.11 $61.22 $61.08 $61.20 $55.57 24,063
2019-07-23 $61.06 $61.23 $61.02 $61.17 $55.54 27,008
2019-07-22 $60.83 $60.89 $60.75 $60.81 $55.21 6,574
2019-07-19 $60.83 $60.90 $60.67 $60.73 $55.14 12,127
2019-07-18 $60.56 $60.87 $60.36 $60.81 $55.21 24,878
2019-07-17 $60.85 $60.86 $60.70 $60.70 $55.11 2,626
2019-07-16 $61.11 $61.12 $60.81 $60.81 $55.21 20,519
2019-07-15 $61.14 $61.16 $61.07 $61.13 $55.51 10,687
2019-07-12 $61.01 $61.12 $61.00 $61.07 $55.45 28,839
2019-07-11 $61.15 $61.15 $60.92 $60.99 $55.38 16,214
2019-07-10 $60.89 $61.06 $60.85 $60.90 $55.30 23,606
2019-07-09 $60.38 $60.67 $60.38 $60.63 $55.05 18,772
2019-07-08 $61.17 $61.17 $61.00 $61.08 $55.46 48,135
2019-07-05 $61.54 $61.54 $61.12 $61.40 $55.75 18,183
2019-07-03 $61.53 $61.81 $61.53 $61.74 $56.06 15,448
2019-07-02 $61.21 $61.42 $61.16 $61.30 $55.66 22,947
2019-07-01 $61.38 $61.44 $61.03 $61.18 $55.55 38,938
2019-06-28 $60.61 $60.87 $60.61 $60.80 $55.21 64,145
2019-06-27 $60.41 $60.54 $60.37 $60.37 $54.82 23,336
2019-06-26 $60.18 $60.38 $60.14 $60.14 $54.61 20,218
2019-06-25 $60.38 $60.54 $60.11 $60.11 $54.58 45,596
2019-06-24 $60.44 $60.63 $60.44 $60.45 $54.89 16,651
2019-06-21 $60.46 $60.75 $60.43 $60.43 $54.87 26,841
2019-06-20 $61.70 $61.83 $61.50 $61.57 $55.00 71,387
2019-06-19 $60.82 $61.25 $60.82 $61.14 $54.62 16,153
2019-06-18 $60.66 $60.76 $60.62 $60.65 $54.18 15,845
2019-06-17 $60.13 $60.15 $60.03 $60.04 $53.64 10,566
2019-06-14 $60.17 $60.22 $60.07 $60.19 $53.77 9,837
2019-06-13 $60.67 $60.68 $60.45 $60.51 $54.06 10,005
2019-06-12 $60.87 $60.89 $60.44 $60.44 $53.99 228,530
2019-06-11 $61.12 $61.22 $60.98 $61.00 $54.49 13,460
2019-06-10 $60.72 $60.90 $60.64 $60.71 $54.23 99,034
2019-06-07 $60.25 $60.66 $60.25 $60.52 $54.06 21,388
2019-06-06 $59.77 $59.92 $59.70 $59.83 $53.45 10,184
2019-06-05 $59.83 $59.93 $59.63 $59.66 $53.30 19,531
2019-06-04 $59.22 $59.67 $59.22 $59.62 $53.26 39,046
2019-06-03 $58.67 $58.86 $58.56 $58.75 $52.48 12,101
2019-05-31 $58.33 $58.75 $58.33 $58.66 $52.40 9,034
2019-05-30 $59.10 $59.19 $59.00 $59.19 $52.88 18,664
2019-05-29 $59.05 $59.49 $58.70 $58.83 $52.55 107,579
2019-05-28 $59.81 $59.81 $59.24 $59.24 $52.92 47,584
2019-05-24 $59.51 $59.77 $59.51 $59.72 $53.35 17,523
2019-05-23 $59.14 $59.18 $58.95 $59.13 $52.82 36,897
2019-05-22 $59.90 $59.90 $59.53 $59.75 $53.38 91,621
2019-05-21 $59.90 $60.15 $59.90 $60.08 $53.67 64,100
2019-05-20 $59.71 $59.96 $59.52 $59.62 $53.26 182,201
2019-05-17 $60.25 $60.37 $60.07 $60.07 $53.66 41,569
2019-05-16 $60.51 $60.72 $60.44 $60.44 $53.99 4,416
2019-05-15 $59.64 $60.22 $59.57 $60.16 $53.74 17,001
2019-05-14 $59.78 $60.21 $59.78 $60.01 $53.61 25,621
2019-05-13 $59.68 $59.75 $59.33 $59.45 $53.11 42,457
2019-05-10 $60.28 $60.64 $59.96 $60.62 $54.15 17,937
2019-05-09 $60.05 $60.38 $59.77 $60.24 $53.81 12,976
2019-05-08 $60.73 $60.90 $60.67 $60.70 $54.22 14,395
2019-05-07 $61.37 $61.37 $60.63 $60.75 $54.27 18,722
2019-05-06 $61.33 $61.86 $61.33 $61.76 $55.17 17,143
2019-05-03 $62.10 $62.47 $62.08 $62.44 $55.78 19,553
2019-05-02 $62.06 $62.08 $61.82 $61.83 $55.23 10,658
2019-05-01 $62.40 $62.53 $61.95 $62.03 $55.41 24,051
2019-04-30 $62.43 $62.47 $62.28 $62.36 $55.71 21,774
2019-04-29 $62.18 $62.37 $62.11 $62.32 $55.67 12,629
2019-04-26 $62.01 $62.11 $61.99 $62.10 $55.47 34,727
2019-04-25 $61.90 $62.07 $61.90 $61.97 $55.36 11,683
2019-04-24 $62.35 $62.35 $62.02 $62.09 $55.47 11,581
2019-04-23 $62.39 $62.60 $62.39 $62.56 $55.89 7,726
2019-04-22 $62.62 $62.68 $62.47 $62.61 $55.93 6,479
2019-04-18 $62.80 $62.80 $62.54 $62.69 $56.00 7,844
2019-04-17 $62.80 $62.86 $62.66 $62.81 $56.11 18,047
2019-04-16 $62.80 $62.80 $62.56 $62.64 $55.96 24,193
2019-04-15 $62.45 $62.53 $62.42 $62.46 $55.80 11,471
2019-04-12 $62.39 $62.40 $62.27 $62.31 $55.66 15,154
2019-04-11 $62.00 $62.00 $61.77 $61.93 $55.32 30,075
2019-04-10 $61.88 $62.02 $61.88 $61.95 $55.34 7,137
2019-04-09 $61.84 $61.91 $61.70 $61.71 $55.13 28,032
2019-04-08 $62.02 $62.14 $61.98 $62.13 $55.50 35,804
2019-04-05 $62.08 $62.15 $62.03 $62.10 $55.48 12,523
2019-04-04 $61.96 $62.03 $61.87 $62.03 $55.41 27,274
2019-04-03 $61.98 $62.29 $61.98 $62.11 $55.48 36,167
2019-04-02 $61.64 $61.65 $61.35 $61.65 $55.07 22,717
2019-04-01 $61.26 $61.62 $61.26 $61.62 $55.05 31,134
2019-03-29 $60.62 $60.73 $60.46 $60.67 $54.20 22,617
2019-03-28 $60.56 $60.57 $60.31 $60.54 $54.08 35,444
2019-03-27 $60.79 $60.96 $60.34 $60.65 $54.18 35,374
2019-03-26 $60.71 $61.03 $60.53 $60.68 $54.21 154,356
2019-03-25 $60.42 $60.47 $60.11 $60.45 $54.00 140,825
2019-03-22 $61.13 $61.13 $60.41 $60.45 $54.00 48,334
2019-03-21 $61.12 $61.62 $61.12 $61.48 $54.92 1,418,725
2019-03-20 $61.42 $61.72 $61.06 $61.57 $55.00 315,400
2019-03-19 $61.64 $61.80 $61.43 $61.53 $54.97 143,700
2019-03-18 $61.28 $61.39 $61.23 $61.33 $54.79 102,924
2019-03-15 $60.91 $61.11 $60.91 $61.03 $54.52 156,584
2019-03-14 $60.68 $60.82 $60.59 $60.68 $54.04 47,978
2019-03-13 $60.64 $60.91 $60.54 $60.79 $54.14 115,000
2019-03-12 $60.20 $60.46 $60.20 $60.32 $53.72 32,801
2019-03-11 $59.82 $60.31 $59.82 $60.25 $53.66 97,673
2019-03-08 $59.43 $59.80 $59.43 $59.80 $53.26 71,215
2019-03-07 $60.46 $60.46 $59.87 $59.95 $53.39 79,010
2019-03-06 $60.96 $61.00 $60.81 $60.85 $54.20 148,060
2019-03-05 $60.94 $61.17 $60.94 $61.03 $54.36 61,351
2019-03-04 $61.17 $61.30 $60.78 $61.03 $54.36 122,490
2019-03-01 $61.33 $61.46 $61.07 $61.20 $54.51 139,055
2019-02-28 $61.04 $61.12 $60.90 $60.98 $54.31 30,222
2019-02-27 $61.16 $61.28 $61.07 $61.17 $54.48 154,625
2019-02-26 $60.98 $61.38 $60.98 $61.30 $54.60 64,837
2019-02-25 $61.15 $61.18 $60.87 $60.87 $54.21 105,935
2019-02-22 $60.80 $60.86 $60.64 $60.75 $54.11 74,336
2019-02-21 $60.62 $60.62 $60.40 $60.50 $53.89 56,522
2019-02-20 $60.53 $60.90 $60.52 $60.72 $54.08 42,709
2019-02-19 $59.90 $60.54 $59.90 $60.49 $53.87 84,209
2019-02-15 $59.70 $60.10 $59.70 $60.06 $53.49 74,961
2019-02-14 $59.25 $59.44 $59.09 $59.26 $52.78 37,440
2019-02-13 $59.56 $59.59 $59.32 $59.32 $52.83 26,640
2019-02-12 $59.04 $59.37 $59.04 $59.30 $52.82 101,717
2019-02-11 $58.70 $58.70 $58.47 $58.55 $52.15 33,938
2019-02-08 $58.54 $58.64 $58.39 $58.63 $52.22 18,379
2019-02-07 $59.42 $59.42 $58.86 $58.97 $52.52 19,668
2019-02-06 $59.98 $60.02 $59.70 $59.78 $53.24 64,714
2019-02-05 $59.89 $60.14 $59.89 $60.00 $53.44 116,190
2019-02-04 $59.62 $59.76 $59.41 $59.73 $53.20 36,746
2019-02-01 $59.58 $59.69 $59.39 $59.48 $52.98 65,503
2019-01-31 $59.56 $59.77 $59.55 $59.66 $53.14 253,061
2019-01-30 $59.43 $59.90 $59.23 $59.76 $53.23 29,706
2019-01-29 $59.23 $59.40 $59.21 $59.21 $52.74 14,241
2019-01-28 $59.08 $59.20 $58.76 $59.05 $52.59 89,800
2019-01-25 $59.27 $59.48 $59.24 $59.33 $52.84 50,309
2019-01-24 $58.51 $58.74 $58.51 $58.68 $52.26 163,323
2019-01-23 $58.84 $58.84 $58.38 $58.50 $52.10 37,623
2019-01-22 $58.62 $58.65 $58.28 $58.33 $51.95 48,642
2019-01-18 $58.99 $59.25 $58.99 $59.07 $52.61 23,065
2019-01-17 $58.91 $58.91 $58.18 $58.49 $52.09 40,972
2019-01-16 $58.22 $58.48 $58.22 $58.33 $51.95 38,343
2019-01-15 $58.03 $58.30 $58.01 $58.19 $51.83 47,637
2019-01-14 $57.89 $58.19 $57.89 $57.97 $51.63 44,592
2019-01-11 $58.20 $58.40 $58.16 $58.27 $51.90 37,056
2019-01-10 $58.30 $58.66 $58.17 $58.57 $52.17 24,258
2019-01-09 $58.25 $58.44 $58.07 $58.30 $51.92 92,588
2019-01-08 $57.68 $57.79 $57.32 $57.67 $51.36 36,341
2019-01-07 $56.90 $57.55 $56.87 $57.21 $50.95 31,871
2019-01-04 $56.03 $56.93 $56.02 $56.73 $50.53 105,190
2019-01-03 $55.47 $55.47 $54.93 $55.09 $49.07 55,696
2019-01-02 $54.91 $55.49 $54.91 $55.38 $49.32 15,778
2018-12-31 $55.39 $55.76 $55.18 $55.51 $49.44 783,520
2018-12-28 $55.24 $55.46 $55.03 $55.13 $49.10 473,426
2018-12-27 $53.80 $54.77 $53.62 $54.77 $48.78 539,865
2018-12-26 $53.56 $54.56 $53.17 $54.36 $48.42 376,397
2018-12-24 $53.72 $53.92 $53.36 $53.42 $47.58 281,001
2018-12-21 $54.60 $54.93 $53.81 $53.82 $47.93 548,645
2018-12-20 $55.66 $55.73 $55.13 $55.25 $48.88 306,511
2018-12-19 $56.22 $56.70 $55.42 $55.64 $49.22 101,398
2018-12-18 $56.42 $56.57 $55.95 $56.13 $49.66 172,469
2018-12-17 $56.62 $56.79 $55.97 $56.02 $49.56 276,505
2018-12-14 $57.00 $57.25 $56.84 $56.97 $50.40 454,956
2018-12-13 $57.75 $57.83 $57.46 $57.60 $50.96 251,948
2018-12-12 $57.53 $57.95 $57.52 $57.58 $50.94 190,751
2018-12-11 $57.18 $57.22 $56.43 $56.67 $50.14 125,038
2018-12-10 $57.07 $57.18 $56.40 $56.86 $50.30 154,375
2018-12-07 $58.02 $58.30 $57.42 $57.56 $50.92 243,229
2018-12-06 $57.56 $58.38 $57.04 $58.05 $51.36 42,827
2018-12-04 $59.94 $59.94 $58.68 $58.77 $51.99 83,314
2018-12-03 $60.51 $60.51 $59.96 $60.16 $53.22 113,774
2018-11-30 $59.39 $59.53 $59.30 $59.44 $52.59 12,409
2018-11-29 $59.74 $59.94 $59.47 $59.78 $52.89 44,009
2018-11-28 $59.12 $60.01 $58.99 $59.92 $53.01 59,146
2018-11-27 $58.98 $59.35 $58.83 $59.04 $52.23 62,458
2018-11-26 $59.10 $59.39 $59.07 $59.26 $52.43 40,492
2018-11-23 $58.55 $58.67 $58.55 $58.61 $51.85 11,481
2018-11-21 $58.63 $59.10 $58.63 $58.89 $52.10 69,604
2018-11-20 $58.57 $58.57 $57.90 $57.97 $51.29 82,510
2018-11-19 $59.64 $59.65 $59.05 $59.13 $52.31 83,041
2018-11-16 $59.43 $59.77 $59.43 $59.72 $52.83 41,071
2018-11-15 $58.95 $59.75 $58.94 $59.59 $52.72 45,398
2018-11-14 $60.03 $60.06 $59.43 $59.67 $52.79 38,175
2018-11-13 $59.65 $59.96 $59.49 $59.60 $52.73 34,493
2018-11-12 $60.05 $60.05 $59.49 $59.60 $52.73 13,095
2018-11-09 $60.71 $60.71 $60.30 $60.54 $53.56 34,773
2018-11-08 $61.21 $61.46 $60.91 $60.91 $53.89 14,441
2018-11-07 $61.18 $61.49 $61.11 $61.49 $54.40 18,862
2018-11-06 $60.67 $60.78 $60.52 $60.78 $53.77 39,051
2018-11-05 $60.72 $60.72 $60.48 $60.58 $53.59 21,797
2018-11-02 $61.01 $61.14 $60.29 $60.58 $53.59 12,628
2018-11-01 $60.32 $60.50 $60.22 $60.50 $53.52 41,385
2018-10-31 $59.43 $59.76 $59.43 $59.48 $52.62 23,337
2018-10-30 $58.94 $59.09 $58.62 $59.07 $52.26 27,261
2018-10-29 $59.05 $59.28 $58.06 $58.34 $51.61 62,640
2018-10-26 $58.34 $58.90 $57.68 $58.73 $51.96 73,983
2018-10-25 $58.83 $59.40 $58.80 $59.00 $52.20 26,844
2018-10-24 $59.85 $59.85 $58.43 $58.43 $51.69 98,508
2018-10-23 $59.91 $60.32 $59.54 $60.15 $53.21 33,878
2018-10-22 $61.09 $61.19 $60.74 $60.80 $53.79 52,004
2018-10-19 $61.18 $61.54 $61.18 $61.19 $54.13 74,836
2018-10-18 $61.75 $61.75 $60.78 $61.11 $54.06 94,666
2018-10-17 $62.02 $62.27 $61.79 $62.11 $54.95 21,758
2018-10-16 $62.16 $62.41 $62.07 $62.32 $55.13 36,804
2018-10-15 $61.23 $61.73 $61.11 $61.49 $54.40 60,849
2018-10-12 $61.68 $61.68 $61.10 $61.54 $54.44 60,013
2018-10-11 $61.98 $62.03 $60.99 $61.37 $54.29 28,500
2018-10-10 $63.26 $63.26 $62.05 $62.05 $54.90 26,071
2018-10-09 $63.12 $63.58 $63.08 $63.48 $56.16 19,541
2018-10-08 $63.43 $63.70 $63.16 $63.68 $56.34 4,542
2018-10-05 $64.30 $64.30 $63.75 $64.07 $56.68 28,486
2018-10-04 $64.75 $64.79 $64.10 $64.43 $57.00 18,425
2018-10-03 $65.11 $65.25 $64.89 $64.92 $57.43 10,714
2018-10-02 $65.05 $65.21 $65.02 $65.16 $57.65 37,550
2018-10-01 $65.67 $65.69 $65.42 $65.55 $57.99 33,136
2018-09-28 $65.11 $65.52 $65.11 $65.20 $57.68 6,083
2018-09-27 $65.85 $66.10 $65.58 $65.67 $58.10 13,112
2018-09-26 $65.87 $66.26 $65.87 $66.02 $58.41 20,662
2018-09-25 $66.00 $66.13 $65.93 $66.05 $58.43 65,170
2018-09-24 $65.96 $65.96 $65.62 $65.62 $58.05 13,157
2018-09-21 $66.01 $66.35 $66.01 $66.16 $58.25 81,733
2018-09-20 $65.95 $66.21 $65.95 $66.13 $58.23 38,715
2018-09-19 $65.47 $65.61 $65.33 $65.57 $57.73 66,889
2018-09-18 $65.08 $65.31 $65.08 $65.25 $57.45 8,788
2018-09-17 $64.69 $64.80 $64.55 $64.61 $56.89 25,910
2018-09-14 $64.48 $64.49 $64.22 $64.28 $56.60 19,916
2018-09-13 $64.36 $64.37 $64.13 $64.17 $56.50 12,719
2018-09-12 $63.63 $63.87 $63.52 $63.75 $56.13 21,763
2018-09-11 $63.33 $63.59 $63.18 $63.59 $55.99 60,363
2018-09-10 $63.57 $63.66 $63.46 $63.58 $55.98 53,043
2018-09-07 $62.99 $63.33 $62.99 $63.19 $55.64 13,634
2018-09-06 $63.66 $63.77 $63.33 $63.60 $56.00 34,949
2018-09-05 $63.90 $64.00 $63.71 $63.82 $56.19 10,400
2018-09-04 $64.00 $64.21 $64.00 $64.13 $56.47 19,028
2018-08-31 $65.16 $65.16 $64.76 $64.92 $57.16 4,582
2018-08-30 $65.39 $65.61 $65.24 $65.25 $57.45 10,249
2018-08-29 $65.56 $65.90 $65.56 $65.84 $57.97 9,648
2018-08-28 $65.76 $65.88 $65.51 $65.54 $57.71 25,907
2018-08-27 $65.38 $65.77 $65.38 $65.76 $57.90 22,743
2018-08-24 $64.69 $65.05 $64.69 $64.91 $57.15 43,704
2018-08-23 $64.77 $64.77 $64.45 $64.56 $56.85 14,883
2018-08-22 $64.99 $65.05 $64.94 $65.02 $57.25 25,741
2018-08-21 $64.52 $64.86 $64.52 $64.71 $56.98 58,485
2018-08-20 $64.97 $64.97 $64.14 $64.32 $56.63 23,778
2018-08-17 $63.56 $64.08 $63.53 $64.01 $56.36 20,712
2018-08-16 $63.39 $63.73 $63.39 $63.46 $55.88 44,632
2018-08-15 $63.45 $63.45 $62.88 $63.21 $55.66 17,164
2018-08-14 $64.09 $64.23 $64.01 $64.19 $56.52 23,585
2018-08-13 $64.40 $64.41 $63.96 $64.03 $56.38 24,010
2018-08-10 $64.65 $64.65 $64.39 $64.52 $56.81 19,078
2018-08-09 $65.66 $65.90 $65.63 $65.64 $57.80 19,960
2018-08-08 $65.84 $65.91 $65.65 $65.75 $57.89 10,010
2018-08-07 $65.84 $66.02 $65.73 $65.75 $57.89 10,694
2018-08-06 $65.15 $65.46 $65.15 $65.35 $57.54 15,188
2018-08-03 $65.40 $65.68 $65.40 $65.68 $57.83 17,063
2018-08-02 $65.54 $65.76 $65.52 $65.70 $57.85 16,884
2018-08-01 $66.30 $66.38 $66.03 $66.16 $58.25 10,774
2018-07-31 $66.60 $66.60 $66.29 $66.46 $58.52 44,851
2018-07-30 $66.66 $66.71 $65.99 $66.30 $58.38 23,239
2018-07-27 $66.38 $66.57 $66.20 $66.21 $58.30 14,948
2018-07-26 $66.24 $66.30 $66.08 $66.16 $58.25 91,962
2018-07-25 $65.82 $66.31 $65.57 $66.31 $58.39 34,002
2018-07-24 $65.82 $66.06 $65.69 $65.82 $57.96 18,329
2018-07-23 $65.41 $65.44 $65.31 $65.33 $57.52 25,093
2018-07-20 $65.29 $65.47 $65.20 $65.47 $57.65 10,367
2018-07-19 $65.04 $65.29 $65.00 $65.21 $57.42 18,966
2018-07-18 $65.27 $65.49 $65.27 $65.43 $57.61 10,397
2018-07-17 $64.99 $65.40 $64.99 $65.29 $57.49 24,271
2018-07-16 $65.39 $65.39 $65.05 $65.26 $57.46 15,823
2018-07-13 $64.95 $65.16 $64.95 $65.14 $57.36 16,528
2018-07-12 $64.86 $65.07 $64.86 $65.03 $57.26 26,217
2018-07-11 $65.09 $65.13 $64.52 $64.56 $56.85 21,512
2018-07-10 $65.75 $65.76 $65.63 $65.68 $57.83 13,334
2018-07-09 $65.71 $65.78 $65.55 $65.70 $57.85 20,909
2018-07-06 $64.72 $65.20 $64.72 $65.05 $57.28 16,635
2018-07-05 $64.62 $64.77 $64.50 $64.67 $56.94 14,778
2018-07-03 $64.56 $64.56 $64.32 $64.33 $56.64 20,497
2018-07-02 $63.88 $64.19 $63.88 $64.11 $56.45 11,973
2018-06-29 $64.97 $65.09 $64.86 $64.86 $57.11 18,877
2018-06-28 $64.19 $64.58 $64.18 $64.53 $56.82 22,627
2018-06-27 $64.89 $65.10 $64.24 $64.24 $56.56 27,469
2018-06-26 $64.86 $65.13 $64.72 $64.88 $57.13 21,924
2018-06-25 $65.22 $65.30 $64.73 $64.93 $57.17 128,135
2018-06-22 $65.79 $65.99 $65.66 $65.91 $58.03 15,602
2018-06-21 $65.37 $65.37 $64.98 $65.05 $57.28 27,322
2018-06-20 $65.59 $65.74 $65.44 $65.48 $57.66 43,392
2018-06-19 $65.26 $65.54 $65.16 $65.51 $57.68 59,040
2018-06-18 $66.03 $66.22 $65.85 $66.22 $58.31 25,230
2018-06-15 $67.43 $67.58 $67.12 $67.35 $58.48 109,220
2018-06-14 $68.16 $68.30 $67.92 $67.94 $59.00 46,903
2018-06-13 $68.55 $68.55 $67.95 $68.15 $59.18 26,749
2018-06-12 $68.52 $68.63 $68.13 $68.23 $59.25 65,078
2018-06-11 $68.44 $69.10 $68.44 $68.70 $59.66 56,307
2018-06-08 $68.18 $68.41 $68.13 $68.28 $59.29 29,831
2018-06-07 $68.60 $68.67 $68.09 $68.17 $59.20 20,788
2018-06-06 $68.43 $68.62 $68.27 $68.49 $59.47 14,449
2018-06-05 $68.06 $68.09 $67.82 $67.87 $58.94 25,432
2018-06-04 $68.45 $68.45 $67.99 $68.01 $59.06 27,132
2018-06-01 $67.74 $67.84 $67.67 $67.71 $58.80 17,117
2018-05-31 $67.55 $67.55 $67.12 $67.37 $58.50 9,761
2018-05-30 $67.16 $67.67 $67.16 $67.63 $58.73 17,152
2018-05-29 $66.89 $67.20 $66.46 $66.66 $57.89 5,982
2018-05-25 $68.22 $68.25 $68.04 $68.16 $59.19 9,948
2018-05-24 $68.73 $68.74 $68.33 $68.70 $59.66 69,815
2018-05-23 $68.76 $68.87 $68.50 $68.87 $59.80 22,621
2018-05-22 $69.58 $69.70 $69.39 $69.47 $60.33 11,184
2018-05-21 $69.58 $69.67 $69.32 $69.36 $60.23 13,258
2018-05-18 $69.31 $69.36 $69.04 $69.30 $60.18 9,724
2018-05-17 $69.58 $69.73 $69.27 $69.27 $60.15 8,517
2018-05-16 $69.35 $69.46 $69.13 $69.23 $60.12 11,190
2018-05-15 $69.30 $69.56 $69.18 $69.31 $60.19 19,944
2018-05-14 $69.81 $70.04 $69.66 $69.86 $60.66 43,275
2018-05-11 $69.62 $69.82 $69.56 $69.76 $60.58 6,639
2018-05-10 $69.02 $69.60 $69.02 $69.54 $60.39 10,674
2018-05-09 $69.00 $69.22 $68.81 $68.99 $59.91 20,695
2018-05-08 $68.58 $68.96 $68.53 $68.94 $59.87 46,792
2018-05-07 $68.99 $69.00 $68.72 $68.72 $59.67 7,919
2018-05-04 $68.71 $68.89 $68.58 $68.81 $59.75 11,451
2018-05-03 $68.44 $68.74 $68.21 $68.69 $59.65 8,789
2018-05-02 $68.62 $68.88 $68.50 $68.50 $59.48 13,807
2018-05-01 $68.44 $68.61 $68.24 $68.52 $59.50 11,449
2018-04-30 $68.94 $69.01 $68.73 $68.73 $59.68 8,943
2018-04-27 $68.97 $69.05 $68.79 $68.89 $59.82 13,265
2018-04-26 $69.10 $69.14 $68.68 $68.81 $59.75 38,254
2018-04-25 $68.63 $68.82 $68.42 $68.64 $59.60 25,134
2018-04-24 $69.26 $69.37 $68.70 $68.70 $59.66 10,870
2018-04-23 $69.17 $69.33 $68.86 $69.00 $59.92 14,161
2018-04-20 $69.29 $69.40 $69.15 $69.16 $60.06 21,867
2018-04-19 $69.70 $69.79 $69.31 $69.33 $60.20 14,245
2018-04-18 $69.37 $69.60 $69.27 $69.34 $60.21 12,461
2018-04-17 $69.16 $69.46 $69.15 $69.20 $60.09 13,290
2018-04-16 $69.25 $69.73 $68.86 $69.00 $59.92 28,909
2018-04-13 $68.92 $69.06 $68.54 $68.71 $59.67 11,548
2018-04-12 $68.77 $68.86 $68.66 $68.72 $59.67 6,400
2018-04-11 $68.57 $68.78 $68.44 $68.50 $59.48 12,055
2018-04-10 $68.72 $68.72 $68.38 $68.50 $59.48 22,926
2018-04-09 $68.00 $68.39 $67.96 $67.96 $59.01 11,254
2018-04-06 $67.86 $67.86 $67.24 $67.43 $58.55 13,040
2018-04-05 $67.70 $68.02 $67.67 $67.96 $59.01 42,922
2018-04-04 $66.68 $67.65 $66.68 $67.49 $58.61 125,340
2018-04-03 $67.29 $67.37 $66.94 $67.24 $58.39 14,409
2018-04-02 $68.14 $68.80 $66.13 $66.86 $58.06 55,472
2018-03-29 $67.54 $67.88 $67.29 $67.75 $58.83 31,903
2018-03-28 $66.93 $67.53 $66.92 $67.07 $58.24 15,264
2018-03-27 $67.47 $67.70 $66.92 $66.92 $58.11 9,660
2018-03-26 $67.05 $67.32 $66.58 $67.32 $58.46 18,021
2018-03-23 $67.12 $67.23 $66.34 $66.34 $57.61 25,597
2018-03-22 $67.52 $67.68 $66.85 $66.85 $58.05 27,791
2018-03-21 $68.16 $68.46 $67.84 $68.29 $59.30 18,629
2018-03-20 $67.95 $68.12 $67.78 $68.04 $59.08 7,494
2018-03-19 $67.99 $68.14 $67.66 $67.82 $58.89 37,716
2018-03-16 $68.63 $68.73 $68.49 $68.51 $59.36 8,268
2018-03-15 $68.73 $69.15 $68.62 $68.65 $59.48 19,033
2018-03-14 $69.24 $69.24 $68.67 $68.78 $59.59 22,687
2018-03-13 $69.23 $69.38 $68.54 $68.58 $59.42 19,331
2018-03-12 $68.98 $69.21 $68.93 $69.02 $59.80 55,955
2018-03-09 $68.82 $69.06 $68.82 $69.02 $59.80 16,305
2018-03-08 $68.54 $68.73 $68.41 $68.67 $59.49 18,792
2018-03-07 $68.20 $68.60 $68.13 $68.56 $59.40 6,356
2018-03-06 $68.31 $68.66 $68.31 $68.63 $59.46 45,031
2018-03-05 $67.42 $68.14 $67.42 $68.12 $59.02 9,967
2018-03-02 $67.42 $67.89 $67.17 $67.89 $58.82 11,328
2018-03-01 $68.23 $68.41 $67.38 $67.67 $58.63 45,874
2018-02-28 $69.34 $69.47 $68.74 $68.77 $59.58 72,332
2018-02-27 $72.37 $72.37 $69.33 $69.33 $60.07 14,571
2018-02-26 $69.96 $70.26 $69.77 $70.26 $60.87 11,931
2018-02-23 $69.51 $69.88 $69.51 $69.85 $60.52 5,590
2018-02-22 $69.25 $69.48 $69.10 $69.18 $59.94 14,513
2018-02-21 $69.48 $69.86 $68.94 $69.09 $59.86 11,633
2018-02-20 $69.43 $69.63 $69.10 $69.21 $59.96 38,439
2018-02-16 $69.51 $69.78 $69.14 $69.33 $60.07 16,503
2018-02-15 $69.15 $69.30 $68.79 $69.23 $59.98 22,490
2018-02-14 $67.54 $68.88 $67.54 $68.88 $59.68 20,193
2018-02-13 $67.79 $67.94 $67.30 $67.86 $58.79 13,475
2018-02-12 $67.59 $68.15 $67.45 $68.04 $58.95 34,037
2018-02-09 $67.23 $67.57 $65.70 $66.97 $58.02 102,851
2018-02-08 $68.60 $68.60 $66.86 $66.93 $57.99 19,806
2018-02-07 $68.53 $69.06 $68.44 $68.58 $59.42 35,554
2018-02-06 $67.75 $69.54 $67.75 $69.16 $59.92 72,644
2018-02-05 $70.15 $70.33 $68.15 $68.25 $59.13 72,685
2018-02-02 $71.77 $71.81 $70.99 $71.00 $61.51 33,029
2018-02-01 $72.30 $72.66 $72.25 $72.49 $62.80 24,307
2018-01-31 $72.38 $72.59 $72.07 $72.32 $62.66 54,938
2018-01-30 $72.44 $72.52 $72.22 $72.44 $62.76 36,551
2018-01-29 $73.20 $73.21 $72.81 $72.86 $63.12 35,102
2018-01-26 $73.27 $73.71 $73.27 $73.66 $63.82 25,582
2018-01-25 $73.60 $73.62 $72.90 $73.09 $63.32 37,336
2018-01-24 $73.49 $73.60 $73.00 $73.40 $63.59 37,950
2018-01-23 $72.85 $73.06 $72.78 $73.06 $63.30 23,748
2018-01-22 $72.57 $72.85 $72.40 $72.85 $63.12 41,293
2018-01-19 $72.51 $72.55 $72.09 $72.10 $62.47 24,929
2018-01-18 $72.04 $72.37 $72.03 $72.19 $62.54 41,116
2018-01-17 $72.54 $72.71 $71.92 $72.50 $62.81 11,137
2018-01-16 $72.40 $72.40 $71.96 $72.16 $62.52 12,547
2018-01-12 $71.71 $72.18 $71.60 $72.09 $62.46 9,596
2018-01-11 $71.31 $71.54 $71.23 $71.54 $61.98 20,455
2018-01-10 $71.10 $71.27 $70.87 $71.09 $61.59 8,688
2018-01-09 $70.91 $71.17 $70.91 $71.14 $61.63 47,204
2018-01-08 $71.00 $71.18 $70.98 $71.18 $61.67 41,168
2018-01-05 $71.10 $71.20 $70.71 $71.06 $61.57 38,724
2018-01-04 $70.40 $70.83 $70.40 $70.78 $61.32 24,277
2018-01-03 $69.92 $70.23 $69.83 $70.17 $60.79 146,167
2018-01-02 $69.65 $69.85 $69.41 $69.85 $60.52 24,112
2017-12-29 $69.62 $69.62 $69.08 $69.21 $59.96 21,745
2017-12-28 $69.09 $69.25 $68.96 $69.06 $59.83 9,182
2017-12-27 $69.09 $69.09 $68.67 $68.94 $59.73 13,501
2017-12-26 $68.14 $68.80 $68.13 $68.38 $59.24 12,205
2017-12-22 $68.73 $68.81 $68.33 $68.81 $59.62 64,842
2017-12-21 $68.46 $68.77 $68.07 $68.56 $59.40 23,378
2017-12-20 $69.16 $69.28 $68.88 $68.89 $59.05 26,782
2017-12-19 $68.48 $69.05 $68.48 $68.82 $58.99 210,684
2017-12-18 $69.00 $69.24 $68.78 $69.02 $59.16 54,239
2017-12-15 $68.48 $68.50 $68.23 $68.45 $58.67 8,944
2017-12-14 $68.75 $68.76 $68.27 $68.43 $58.65 33,567
2017-12-13 $68.34 $68.79 $68.34 $68.45 $58.67 30,250
2017-12-12 $67.99 $68.48 $67.99 $68.20 $58.45 9,781
2017-12-11 $68.32 $68.41 $68.14 $68.16 $58.42 8,092
2017-12-08 $68.01 $68.29 $66.97 $68.25 $58.50 14,638
2017-12-07 $67.57 $68.05 $67.57 $67.94 $58.23 24,578
2017-12-06 $67.80 $67.96 $67.58 $67.58 $57.92 37,393
2017-12-05 $68.26 $68.61 $68.07 $68.15 $58.41 23,063
2017-12-04 $68.58 $68.58 $68.27 $68.30 $58.54 25,345
2017-12-01 $69.48 $69.48 $68.08 $68.61 $58.81 329,441
2017-11-30 $68.78 $68.78 $68.49 $68.69 $58.87 39,102
2017-11-29 $68.63 $68.63 $68.33 $68.42 $58.64 15,354
2017-11-28 $68.50 $69.80 $68.12 $68.61 $58.81 59,669
2017-11-27 $68.74 $68.74 $68.26 $68.37 $58.60 21,924
2017-11-24 $68.85 $68.85 $68.48 $68.75 $58.93 55,778
2017-11-22 $68.33 $68.33 $67.91 $68.28 $58.52 24,149
2017-11-21 $67.71 $67.95 $67.71 $67.90 $58.20 18,050
2017-11-20 $67.48 $67.57 $67.21 $67.46 $57.82 14,306
2017-11-17 $67.29 $67.39 $67.00 $67.34 $57.72 25,068
2017-11-16 $67.22 $67.43 $67.04 $67.40 $57.77 31,189
2017-11-15 $66.67 $66.99 $66.52 $66.79 $57.25 14,103
2017-11-14 $67.26 $67.39 $67.24 $67.37 $57.74 11,592
2017-11-13 $67.12 $67.50 $67.12 $67.45 $57.81 71,157
2017-11-10 $67.95 $67.95 $67.54 $67.77 $58.09 41,576
2017-11-09 $67.87 $67.87 $67.56 $67.80 $58.11 22,111
2017-11-08 $68.33 $68.53 $68.31 $68.47 $58.69 16,045
2017-11-07 $68.31 $68.34 $67.99 $68.16 $58.42 14,649
2017-11-06 $68.07 $68.35 $68.00 $68.33 $58.57 32,773
2017-11-03 $68.23 $68.23 $68.00 $68.15 $58.41 17,664
2017-11-02 $68.15 $68.22 $67.96 $68.05 $58.32 40,775
2017-11-01 $68.30 $68.30 $68.04 $68.14 $58.40 18,464
2017-10-31 $67.89 $68.05 $67.62 $67.97 $58.26 67,108
2017-10-30 $67.57 $67.68 $67.37 $67.68 $58.01 8,920
2017-10-27 $67.61 $67.61 $67.07 $67.49 $57.85 20,850
2017-10-26 $67.66 $67.66 $67.42 $67.42 $57.79 8,115
2017-10-25 $67.60 $67.60 $67.23 $67.24 $57.63 52,724
2017-10-24 $67.54 $67.76 $67.54 $67.76 $58.08 5,701
2017-10-23 $67.34 $67.64 $67.34 $67.48 $57.84 15,229
2017-10-20 $67.70 $67.70 $67.50 $67.65 $57.98 11,965
2017-10-19 $67.50 $67.70 $67.49 $67.60 $57.94 45,519
2017-10-18 $67.88 $67.95 $67.72 $67.80 $58.11 11,560
2017-10-17 $67.78 $67.84 $67.55 $67.84 $58.15 35,885
2017-10-16 $67.97 $68.06 $67.84 $67.90 $58.20 21,957
2017-10-13 $68.05 $68.05 $67.84 $67.95 $58.24 20,829
2017-10-12 $67.52 $67.68 $67.46 $67.63 $57.97 9,593
2017-10-11 $67.38 $67.71 $67.38 $67.67 $58.00 3,295
2017-10-10 $67.19 $67.37 $67.17 $67.30 $57.68 1,813
2017-10-09 $66.93 $66.95 $66.79 $66.85 $57.30 5,056
2017-10-06 $66.69 $66.85 $66.61 $66.72 $57.19 16,806
2017-10-05 $66.87 $66.93 $66.77 $66.83 $57.28 8,494
2017-10-04 $66.77 $67.08 $66.77 $66.98 $57.41 48,266
2017-10-03 $66.84 $67.06 $66.77 $66.87 $57.31 58,449
2017-10-02 $66.69 $66.95 $66.57 $66.57 $57.06 14,258
2017-09-29 $66.72 $67.01 $66.61 $66.75 $57.21 36,936
2017-09-28 $66.25 $66.63 $66.25 $66.59 $57.07 20,433
2017-09-27 $66.16 $66.38 $66.16 $66.31 $56.83 18,086
2017-09-26 $66.19 $66.37 $66.10 $66.25 $56.78 11,523
2017-09-25 $66.25 $66.53 $66.19 $66.19 $56.73 28,421
2017-09-22 $66.45 $66.67 $66.45 $66.64 $57.12 13,982
2017-09-21 $66.39 $66.60 $66.24 $66.24 $56.77 15,710
2017-09-20 $66.69 $66.85 $66.36 $66.61 $57.09 7,077
2017-09-19 $66.58 $66.66 $66.45 $66.63 $57.11 7,932
2017-09-18 $66.40 $66.40 $66.07 $66.38 $56.89 88,361
2017-09-15 $66.41 $66.57 $66.30 $66.38 $56.69 18,869
2017-09-14 $66.24 $66.50 $66.24 $66.35 $56.66 33,643
2017-09-13 $66.51 $66.59 $66.16 $66.35 $56.66 44,959
2017-09-12 $66.71 $66.71 $66.31 $66.60 $56.87 36,204
2017-09-11 $66.18 $66.50 $66.18 $66.44 $56.74 30,437
2017-09-08 $66.15 $66.16 $65.86 $66.08 $56.43 7,815
2017-09-07 $66.04 $66.04 $65.71 $65.94 $56.31 9,484
2017-09-06 $65.43 $65.57 $65.34 $65.54 $55.97 18,962
2017-09-05 $65.40 $65.48 $64.98 $65.25 $55.72 24,297
2017-09-01 $65.72 $65.76 $65.48 $65.57 $55.99 13,520
2017-08-31 $64.94 $65.39 $64.94 $65.38 $55.83 26,583
2017-08-30 $64.78 $64.99 $64.74 $64.82 $55.35 13,682
2017-08-29 $64.90 $65.07 $64.84 $64.96 $55.47 35,772
2017-08-28 $65.20 $65.20 $65.01 $65.11 $55.60 12,586
2017-08-25 $64.82 $65.14 $64.82 $65.07 $55.57 11,507
2017-08-24 $64.71 $64.95 $64.68 $64.68 $55.23 35,217
2017-08-23 $64.78 $64.85 $64.57 $64.76 $55.30 71,036
2017-08-22 $64.66 $64.77 $64.61 $64.77 $55.31 17,418
2017-08-21 $64.42 $64.59 $64.35 $64.54 $55.11 10,946
2017-08-18 $64.35 $64.62 $64.32 $64.37 $54.97 17,403
2017-08-17 $64.77 $64.78 $64.32 $64.32 $54.93 31,019
2017-08-16 $64.61 $64.95 $64.61 $64.95 $55.46 17,322
2017-08-15 $64.56 $64.65 $64.40 $64.47 $55.05 18,505
2017-08-14 $64.66 $64.80 $64.60 $64.63 $55.19 14,891
2017-08-11 $64.34 $64.54 $64.24 $64.31 $54.92 30,632
2017-08-10 $64.93 $65.01 $64.44 $64.45 $55.04 16,622
2017-08-09 $65.04 $65.27 $65.04 $65.27 $55.74 11,310
2017-08-08 $65.60 $65.61 $65.38 $65.42 $55.86 13,417
2017-08-07 $65.57 $65.59 $65.36 $65.43 $55.87 9,292
2017-08-04 $66.70 $66.70 $65.41 $65.58 $56.00 19,156
2017-08-03 $65.50 $65.67 $65.40 $65.61 $56.03 14,690
2017-08-02 $65.48 $65.61 $65.30 $65.57 $55.99 13,922
2017-08-01 $65.58 $65.60 $65.43 $65.51 $55.94 10,382
2017-07-31 $65.10 $65.30 $64.99 $65.01 $55.52 38,739
2017-07-28 $64.70 $65.11 $64.70 $65.01 $55.52 36,278
2017-07-27 $65.10 $65.10 $64.81 $64.86 $55.39 8,255
2017-07-26 $64.71 $65.00 $64.71 $65.00 $55.51 14,800
2017-07-25 $64.67 $64.91 $64.66 $64.71 $55.26 17,658
2017-07-24 $64.56 $64.68 $64.41 $64.49 $55.07 10,682
2017-07-21 $64.40 $64.65 $64.33 $64.38 $54.98 24,026
2017-07-20 $64.64 $64.84 $64.61 $64.64 $55.20 52,868
2017-07-19 $64.36 $64.57 $64.36 $64.46 $55.05 22,963
2017-07-18 $64.12 $64.27 $64.10 $64.27 $54.88 77,549
2017-07-17 $64.27 $64.27 $63.88 $64.06 $54.70 34,525
2017-07-14 $64.00 $64.15 $63.83 $64.13 $54.76 57,839
2017-07-13 $63.38 $63.72 $63.32 $63.62 $54.33 21,486
2017-07-12 $63.23 $63.52 $62.99 $63.43 $54.17 57,068
2017-07-11 $62.72 $62.94 $62.68 $62.94 $53.75 18,610
2017-07-10 $62.62 $62.82 $62.62 $62.79 $53.62 31,045
2017-07-07 $62.59 $62.87 $62.38 $62.86 $53.68 36,254
2017-07-06 $62.80 $62.83 $62.64 $62.69 $53.53 10,455
2017-07-05 $62.78 $63.03 $62.78 $63.03 $53.82 23,363
2017-07-03 $63.04 $63.16 $62.90 $63.02 $53.81 12,926
2017-06-30 $63.00 $63.10 $62.81 $63.10 $53.88 25,772
2017-06-29 $63.18 $63.36 $62.75 $62.87 $53.69 21,446
2017-06-28 $63.23 $63.40 $62.94 $63.36 $54.11 21,116
2017-06-27 $62.77 $62.92 $62.58 $62.83 $53.65 23,511
2017-06-26 $62.42 $62.94 $62.42 $62.74 $53.58 21,025
2017-06-23 $62.28 $62.67 $62.28 $62.67 $53.52 11,703
2017-06-22 $62.37 $62.52 $62.35 $62.45 $53.33 23,693
2017-06-21 $62.38 $62.45 $62.28 $62.34 $53.23 53,235
2017-06-20 $62.90 $62.90 $62.39 $62.44 $53.32 13,462
2017-06-19 $63.10 $63.16 $62.81 $63.02 $53.82 24,926
2017-06-16 $63.27 $63.63 $63.27 $63.61 $53.66 26,055
2017-06-15 $62.83 $63.10 $62.83 $63.07 $53.21 43,564
2017-06-14 $64.29 $64.29 $63.45 $63.77 $53.80 64,630
2017-06-13 $63.79 $63.94 $63.62 $63.93 $53.93 35,909
2017-06-12 $63.35 $63.36 $63.21 $63.23 $53.34 37,270
2017-06-09 $63.47 $63.81 $63.14 $63.33 $53.43 56,062
2017-06-08 $63.57 $63.79 $63.57 $63.76 $53.79 10,184
2017-06-07 $63.75 $63.78 $63.57 $63.78 $53.80 8,348
2017-06-06 $65.36 $65.36 $63.63 $63.65 $53.70 14,557
2017-06-05 $65.76 $65.76 $63.70 $63.87 $53.88 14,877
2017-06-02 $63.85 $64.26 $63.85 $64.15 $54.12 14,211
2017-06-01 $63.40 $63.69 $63.40 $63.65 $53.70 23,444
2017-05-31 $63.36 $63.41 $63.10 $63.10 $53.23 23,959
2017-05-30 $63.22 $63.22 $63.03 $63.13 $53.26 6,664
2017-05-26 $63.12 $63.24 $62.96 $63.07 $53.21 9,531
2017-05-25 $63.47 $63.49 $63.13 $63.49 $53.56 13,101
2017-05-24 $63.35 $63.49 $63.18 $63.49 $53.56 32,424
2017-05-23 $63.55 $63.55 $63.14 $63.42 $53.50 25,808
2017-05-22 $62.86 $63.45 $62.86 $63.35 $53.44 22,756
2017-05-19 $63.04 $63.27 $62.92 $63.06 $53.20 26,263
2017-05-18 $62.73 $62.73 $62.31 $62.44 $52.68 26,854
2017-05-17 $62.59 $62.86 $62.33 $62.33 $52.58 24,010
2017-05-16 $63.51 $63.51 $62.97 $63.17 $53.29 28,690
2017-05-15 $62.90 $62.97 $62.04 $62.89 $53.05 53,702
2017-05-12 $62.50 $62.66 $62.41 $62.64 $52.84 81,065
2017-05-11 $62.39 $62.50 $62.34 $62.48 $52.71 16,067
2017-05-10 $62.66 $62.76 $62.51 $62.70 $52.89 83,307
2017-05-09 $62.69 $62.78 $62.44 $62.56 $52.78 27,919
2017-05-08 $62.53 $62.70 $62.50 $62.65 $52.85 38,128
2017-05-05 $62.39 $62.87 $62.34 $62.87 $53.04 48,988
2017-05-04 $62.09 $62.38 $62.00 $62.16 $52.44 71,195
2017-05-03 $61.90 $62.10 $61.79 $61.99 $52.30 34,693
2017-05-02 $62.36 $62.36 $61.91 $62.04 $52.34 29,410
2017-05-01 $61.54 $61.93 $61.54 $61.85 $52.18 45,707
2017-04-28 $61.77 $61.81 $61.54 $61.60 $51.97 22,809
2017-04-27 $61.80 $61.80 $61.48 $61.65 $52.01 49,428
2017-04-26 $61.60 $61.79 $61.41 $61.57 $51.94 67,967
2017-04-25 $61.76 $61.81 $61.52 $61.71 $52.06 150,389
2017-04-24 $60.91 $61.42 $60.91 $61.28 $51.69 25,585
2017-04-21 $60.29 $60.29 $59.91 $60.14 $50.73 55,916
2017-04-20 $60.09 $60.20 $60.09 $60.15 $50.74 24,266
2017-04-19 $59.87 $59.94 $59.61 $59.63 $50.30 37,791
2017-04-18 $59.76 $59.89 $59.61 $59.76 $50.41 18,692
2017-04-17 $60.05 $60.11 $59.91 $60.02 $50.63 58,501
2017-04-13 $60.13 $60.13 $59.57 $59.57 $50.25 10,469
2017-04-12 $59.77 $60.07 $59.77 $60.05 $50.66 29,709
2017-04-11 $60.06 $60.14 $59.66 $60.05 $50.66 20,298
2017-04-10 $59.58 $59.88 $59.58 $59.88 $50.52 19,213
2017-04-07 $59.79 $59.91 $59.72 $59.76 $50.41 13,116
2017-04-06 $59.99 $59.99 $59.72 $59.82 $50.47 19,418
2017-04-05 $60.14 $60.25 $59.76 $59.76 $50.41 17,234
2017-04-04 $59.96 $60.11 $59.78 $60.05 $50.66 22,529
2017-04-03 $60.31 $60.31 $59.80 $60.15 $50.74 12,700
2017-03-31 $61.99 $61.99 $60.15 $60.33 $50.89 9,902
2017-03-30 $60.52 $60.60 $60.36 $60.47 $51.01 13,697
2017-03-29 $60.37 $60.61 $60.33 $60.59 $51.12 15,500
2017-03-28 $60.43 $60.69 $60.41 $60.64 $51.15 23,149
2017-03-27 $60.08 $60.38 $59.97 $60.34 $50.90 25,137
2017-03-24 $59.72 $60.23 $59.72 $60.14 $50.73 11,476
2017-03-23 $59.77 $60.13 $59.73 $59.84 $50.48 10,917
2017-03-22 $59.72 $59.96 $59.64 $59.90 $50.53 114,674
2017-03-21 $60.34 $60.63 $59.88 $59.89 $50.52 72,631
2017-03-20 $60.16 $60.37 $60.06 $60.13 $50.73 36,046
2017-03-17 $60.33 $60.52 $60.19 $60.28 $50.75 26,902
2017-03-16 $60.28 $60.33 $60.11 $60.19 $50.67 93,054
2017-03-15 $59.29 $60.07 $59.29 $60.00 $50.52 103,626
2017-03-14 $59.28 $59.38 $58.97 $59.01 $49.68 70,921
2017-03-13 $59.58 $59.75 $59.47 $59.65 $50.22 17,265
2017-03-10 $59.32 $59.47 $59.14 $59.42 $50.03 36,100
2017-03-09 $58.93 $59.02 $58.69 $58.89 $49.58 48,537
2017-03-08 $58.92 $58.93 $58.71 $58.74 $49.46 14,861
2017-03-07 $58.84 $59.11 $58.83 $59.00 $49.68 31,176
2017-03-06 $58.97 $59.15 $58.96 $59.15 $49.80 33,673
2017-03-03 $58.94 $59.36 $58.94 $59.28 $49.91 51,997
2017-03-02 $59.15 $59.38 $58.99 $59.09 $49.75 71,889
2017-03-01 $59.20 $59.55 $59.20 $59.46 $50.06 68,932
2017-02-28 $58.97 $59.05 $58.79 $58.87 $49.57 18,384
2017-02-27 $58.93 $59.05 $58.88 $58.89 $49.58 18,180
2017-02-24 $58.99 $59.27 $58.94 $58.99 $49.67 22,021
2017-02-23 $59.37 $59.68 $59.37 $59.51 $50.10 57,824
2017-02-22 $59.07 $59.52 $59.06 $59.46 $50.06 12,713
2017-02-21 $59.19 $59.58 $59.14 $59.48 $50.08 66,272
2017-02-17 $59.22 $59.40 $59.13 $59.13 $49.78 32,821
2017-02-16 $59.59 $59.59 $59.29 $59.47 $50.07 13,020
2017-02-15 $59.05 $59.47 $59.05 $59.41 $50.02 22,785
2017-02-14 $59.27 $59.34 $58.99 $59.19 $49.84 44,590
2017-02-13 $59.72 $59.72 $59.13 $59.15 $49.80 27,064
2017-02-10 $58.76 $59.01 $58.75 $58.88 $49.58 14,504
2017-02-09 $58.48 $58.90 $58.48 $58.70 $49.42 20,943
2017-02-08 $58.39 $58.62 $58.23 $58.49 $49.25 17,663
2017-02-07 $58.33 $58.48 $58.27 $58.37 $49.14 23,449
2017-02-06 $58.42 $58.60 $58.40 $58.46 $49.22 23,919
2017-02-03 $58.79 $59.04 $58.75 $58.82 $49.52 50,228
2017-02-02 $58.67 $58.96 $58.55 $58.66 $49.39 47,562
2017-02-01 $58.55 $59.08 $58.54 $58.83 $49.53 64,186
2017-01-31 $58.36 $58.49 $58.15 $58.36 $49.14 32,226
2017-01-30 $58.18 $58.35 $57.99 $58.17 $48.98 53,350
2017-01-27 $58.65 $58.74 $58.50 $58.65 $49.38 20,668
2017-01-26 $58.95 $58.96 $58.72 $58.72 $49.44 50,099
2017-01-25 $58.73 $58.98 $58.73 $58.95 $49.63 34,119
2017-01-24 $58.28 $58.47 $58.20 $58.45 $49.21 451,804
2017-01-23 $57.85 $58.19 $57.85 $58.19 $48.99 11,179
2017-01-20 $57.97 $58.00 $57.67 $57.97 $48.81 22,847
2017-01-19 $57.82 $57.90 $57.62 $57.72 $48.60 33,395
2017-01-18 $57.87 $58.16 $57.71 $57.83 $48.69 61,787
2017-01-17 $58.11 $58.31 $58.01 $58.09 $48.91 41,251
2017-01-13 $58.19 $58.44 $58.06 $58.36 $49.14 66,421
2017-01-12 $58.04 $58.10 $57.93 $58.04 $48.87 12,038
2017-01-11 $57.54 $58.11 $57.51 $58.11 $48.93 59,164
2017-01-10 $57.68 $57.82 $57.63 $57.72 $48.60 30,601
2017-01-09 $57.52 $57.73 $57.50 $57.67 $48.56 111,638
2017-01-06 $57.93 $57.93 $57.76 $57.82 $48.68 23,927
2017-01-05 $57.18 $58.02 $57.18 $57.93 $48.77 32,077
2017-01-04 $57.21 $57.55 $57.15 $57.54 $48.45 57,094
2017-01-03 $56.57 $56.83 $56.51 $56.70 $47.74 68,445
2016-12-30 $56.59 $56.73 $56.41 $56.41 $47.49 93,603
2016-12-29 $55.94 $56.37 $55.94 $56.31 $47.41 193,671
2016-12-28 $56.22 $56.22 $55.83 $56.08 $47.22 148,652
2016-12-27 $56.23 $56.27 $56.03 $56.13 $47.26 95,909
2016-12-23 $56.17 $56.24 $56.01 $56.20 $47.32 136,770
2016-12-22 $56.02 $56.28 $55.90 $56.06 $47.20 85,479
2016-12-21 $56.72 $56.72 $56.49 $56.68 $47.33 30,811
2016-12-20 $56.49 $56.74 $56.37 $56.59 $47.25 53,692
2016-12-19 $56.60 $56.69 $56.38 $56.38 $47.08 574,081
2016-12-16 $56.85 $56.85 $56.15 $56.60 $47.26 57,280
2016-12-15 $56.51 $56.62 $56.44 $56.57 $47.24 56,704
2016-12-14 $57.33 $57.44 $56.57 $56.59 $47.25 120,018
2016-12-13 $57.27 $57.57 $57.27 $57.44 $47.96 12,590
2016-12-12 $57.02 $57.09 $56.89 $56.89 $47.50 23,637
2016-12-09 $56.97 $57.22 $56.97 $57.21 $47.77 21,969
2016-12-08 $56.90 $57.13 $56.86 $57.02 $47.61 34,353
2016-12-07 $56.47 $56.95 $56.23 $56.87 $47.49 124,337
2016-12-06 $55.99 $56.20 $55.77 $56.16 $46.89 38,801
2016-12-05 $55.69 $55.75 $55.58 $55.68 $46.49 19,174
2016-12-02 $55.11 $55.33 $55.11 $55.28 $46.16 12,564
2016-12-01 $55.20 $55.42 $55.04 $55.07 $45.98 55,687
2016-11-30 $55.40 $55.40 $55.14 $55.16 $46.06 15,073
2016-11-29 $54.82 $55.26 $54.82 $55.12 $46.03 12,852
2016-11-28 $54.85 $55.00 $54.80 $54.84 $45.79 37,932
2016-11-25 $55.06 $55.06 $54.87 $54.96 $45.89 14,407
2016-11-23 $54.63 $54.97 $54.61 $54.91 $45.85 53,962
2016-11-22 $55.18 $55.18 $54.91 $55.12 $46.03 24,992
2016-11-21 $54.75 $54.86 $54.64 $54.83 $45.78 12,242
2016-11-18 $54.73 $54.73 $54.35 $54.53 $45.53 79,666
2016-11-17 $54.89 $54.99 $54.79 $54.79 $45.75 12,615
2016-11-16 $54.62 $54.74 $54.48 $54.49 $45.50 106,632
2016-11-15 $54.72 $55.03 $54.72 $55.00 $45.93 5,426
2016-11-14 $54.72 $54.87 $54.48 $54.67 $45.65 17,299
2016-11-11 $55.06 $55.06 $54.71 $54.87 $45.82 5,432
2016-11-10 $55.54 $55.54 $54.91 $55.18 $46.08 20,915
2016-11-09 $55.21 $55.68 $54.98 $55.46 $46.31 75,335
2016-11-08 $55.28 $55.64 $55.28 $55.41 $46.27 12,306
2016-11-07 $55.34 $55.36 $55.17 $55.34 $46.21 11,117
2016-11-04 $54.76 $54.96 $54.71 $54.71 $45.68 5,632
2016-11-03 $55.34 $55.40 $55.11 $55.12 $46.03 13,350
2016-11-02 $55.40 $55.46 $55.19 $55.19 $46.08 11,834
2016-11-01 $55.67 $55.76 $55.33 $55.42 $46.28 20,507
2016-10-31 $55.57 $55.73 $55.46 $55.72 $46.53 22,077
2016-10-28 $55.67 $55.72 $55.50 $55.61 $46.43 10,156
2016-10-27 $55.75 $55.81 $55.56 $55.56 $46.39 17,047
2016-10-26 $55.76 $55.80 $55.60 $55.60 $46.43 4,445
2016-10-25 $55.84 $55.94 $55.81 $55.88 $46.66 6,275
2016-10-24 $56.00 $56.00 $55.77 $55.88 $46.66 14,802
2016-10-21 $55.63 $55.97 $55.62 $55.97 $46.74 5,320
2016-10-20 $55.72 $56.10 $55.72 $56.04 $46.79 55,687
2016-10-19 $55.96 $55.99 $55.87 $55.95 $46.72 6,594
2016-10-18 $55.64 $55.79 $55.60 $55.72 $46.53 12,178
2016-10-17 $55.17 $55.19 $55.10 $55.12 $46.03 4,958
2016-10-14 $55.63 $55.64 $55.20 $55.20 $46.09 26,217
2016-10-13 $54.74 $55.30 $54.73 $55.18 $46.08 18,007
2016-10-12 $55.35 $55.37 $55.23 $55.30 $46.18 6,582
2016-10-11 $55.79 $55.79 $55.24 $55.33 $46.20 22,679
2016-10-10 $56.11 $56.20 $56.01 $56.01 $46.77 12,232
2016-10-07 $56.04 $56.04 $55.57 $55.88 $46.66 32,945
2016-10-06 $56.20 $56.30 $56.08 $56.17 $46.90 2,848
2016-10-05 $56.45 $56.57 $56.43 $56.44 $47.13 28,968
2016-10-04 $56.30 $56.55 $56.05 $56.08 $46.83 19,214
2016-10-03 $56.30 $56.40 $56.10 $56.21 $46.94 10,686
2016-09-30 $56.11 $56.48 $56.11 $56.29 $47.00 17,754
2016-09-29 $56.48 $56.56 $55.96 $56.07 $46.82 13,605
2016-09-28 $56.24 $56.66 $56.01 $56.57 $47.24 32,994
2016-09-27 $55.75 $56.09 $55.74 $56.02 $46.78 13,317
2016-09-26 $56.02 $56.27 $55.83 $55.89 $46.67 19,914
2016-09-23 $56.43 $56.57 $56.34 $56.35 $47.05 31,910
2016-09-22 $56.92 $57.00 $56.66 $56.66 $47.31 109,407
2016-09-21 $55.36 $56.19 $54.51 $56.19 $46.92 27,069
2016-09-20 $56.14 $56.47 $55.24 $55.24 $46.13 27,296
2016-09-19 $55.22 $55.35 $54.91 $55.09 $46.00 17,076
2016-09-16 $55.01 $55.16 $54.92 $55.05 $45.74 10,187
2016-09-15 $55.14 $55.79 $55.12 $55.72 $46.30 9,709
2016-09-14 $55.28 $55.54 $55.15 $55.21 $45.87 8,127
2016-09-13 $55.75 $55.81 $55.16 $55.29 $45.94 7,836
2016-09-12 $55.76 $56.57 $55.76 $56.48 $46.93 5,284
2016-09-09 $56.61 $56.75 $56.19 $56.21 $46.70 32,431
2016-09-08 $57.20 $57.45 $57.13 $57.15 $47.48 16,708
2016-09-07 $57.44 $57.44 $56.76 $57.20 $47.53 56,333
2016-09-06 $56.81 $57.05 $56.81 $57.00 $47.36 65,086
2016-09-02 $56.46 $56.52 $56.41 $56.50 $46.94 16,830
2016-09-01 $55.74 $56.07 $55.74 $56.07 $46.59 28,117
2016-08-31 $55.89 $55.89 $55.46 $55.64 $46.23 14,881
2016-08-30 $55.68 $55.89 $55.67 $55.76 $46.33 11,846
2016-08-29 $55.64 $55.95 $55.58 $55.88 $46.43 14,341
2016-08-26 $56.22 $56.38 $55.58 $55.71 $46.29 8,828
2016-08-25 $55.88 $56.16 $55.88 $55.95 $46.49 92,913
2016-08-24 $56.44 $56.44 $56.18 $56.30 $46.78 8,838
2016-08-23 $56.50 $56.57 $56.27 $56.27 $46.75 22,652
2016-08-22 $56.09 $56.18 $55.74 $56.10 $46.61 5,965
2016-08-19 $56.04 $56.20 $55.84 $56.12 $46.63 157,995
2016-08-18 $56.22 $56.34 $56.18 $56.34 $46.81 15,972
2016-08-17 $55.97 $56.18 $55.71 $56.02 $46.55 27,718
2016-08-16 $56.02 $56.22 $56.02 $56.10 $46.61 77,961
2016-08-15 $55.91 $56.27 $55.91 $56.17 $46.67 63,381
2016-08-12 $55.91 $56.10 $55.85 $55.91 $46.45 49,152
2016-08-11 $55.74 $56.04 $55.74 $55.94 $46.48 9,696
2016-08-10 $55.64 $55.66 $55.46 $55.59 $46.19 24,621
2016-08-09 $55.06 $55.45 $54.96 $55.27 $45.92 144,056
2016-08-08 $54.70 $55.00 $54.70 $54.87 $45.59 73,139
2016-08-05 $54.61 $54.80 $54.57 $54.61 $45.37 29,973
2016-08-04 $54.04 $54.51 $54.04 $54.45 $45.24 97,909
2016-08-03 $53.87 $54.35 $53.87 $54.09 $44.94 46,889
2016-08-02 $54.34 $54.54 $54.17 $54.35 $45.16 47,895
2016-08-01 $55.14 $55.14 $54.65 $54.66 $45.42 21,535
2016-07-29 $54.74 $55.08 $54.70 $54.94 $45.65 32,254
2016-07-28 $54.45 $54.45 $54.13 $54.44 $45.23 22,849
2016-07-27 $54.36 $54.52 $54.12 $54.31 $45.13 33,223
2016-07-26 $54.22 $54.22 $53.93 $54.08 $44.93 22,034
2016-07-25 $53.89 $54.05 $53.74 $53.79 $44.69 23,847
2016-07-22 $53.99 $54.13 $53.87 $53.92 $44.80 118,934
2016-07-21 $53.87 $54.23 $53.87 $53.94 $44.82 16,483
2016-07-20 $54.05 $54.19 $53.98 $54.13 $44.98 58,217
2016-07-19 $53.70 $53.75 $53.54 $53.72 $44.63 73,823
2016-07-18 $53.84 $54.23 $53.84 $54.11 $44.96 48,822
2016-07-15 $53.80 $54.12 $53.79 $53.99 $44.86 53,832
2016-07-14 $54.09 $54.33 $53.71 $54.08 $44.93 55,487
2016-07-13 $53.76 $54.03 $53.68 $54.03 $44.89 74,503
2016-07-12 $53.77 $53.92 $53.64 $53.77 $44.68 55,677
2016-07-11 $52.83 $53.27 $52.56 $52.91 $43.96 84,081
2016-07-08 $51.95 $52.15 $51.78 $52.09 $43.28 8,746
2016-07-07 $51.71 $51.84 $51.33 $51.33 $42.65 29,149
2016-07-06 $51.33 $51.59 $51.00 $51.54 $42.82 36,258
2016-07-05 $51.90 $51.92 $51.63 $51.69 $42.95 43,799
2016-07-01 $52.62 $52.99 $52.53 $52.68 $43.77 19,370
2016-06-30 $52.21 $52.47 $52.04 $52.38 $43.52 34,665
2016-06-29 $51.70 $51.91 $51.67 $51.82 $43.06 17,746
2016-06-28 $50.91 $51.07 $50.47 $51.07 $42.43 57,113
2016-06-27 $50.47 $50.47 $49.52 $49.88 $41.44 34,360
2016-06-24 $51.47 $52.66 $51.33 $51.39 $42.70 110,232
2016-06-23 $55.66 $55.93 $55.36 $55.90 $46.45 20,070
2016-06-22 $54.78 $54.98 $54.63 $54.70 $45.45 23,141
2016-06-21 $54.56 $55.00 $54.56 $54.74 $45.48 28,021
2016-06-20 $54.55 $54.76 $54.25 $54.47 $45.26 23,364
2016-06-17 $53.39 $53.87 $53.22 $53.71 $44.03 28,631
2016-06-16 $52.61 $53.26 $52.40 $53.19 $43.61 27,925
2016-06-15 $53.53 $53.65 $53.20 $53.23 $43.64 36,715
2016-06-14 $53.46 $53.59 $52.82 $53.07 $43.51 57,406
2016-06-13 $54.04 $54.39 $53.88 $53.96 $44.24 48,597
2016-06-10 $55.30 $55.40 $54.71 $54.83 $44.95 118,621
2016-06-09 $56.58 $56.58 $56.28 $56.37 $46.21 51,156
2016-06-08 $56.86 $57.11 $56.82 $56.82 $46.58 27,823
2016-06-07 $56.82 $56.95 $56.56 $56.56 $46.37 121,410
2016-06-06 $56.26 $56.46 $56.11 $56.25 $46.12 30,370
2016-06-03 $55.70 $55.90 $55.32 $55.71 $45.67 45,322
2016-06-02 $55.27 $55.45 $55.27 $55.45 $45.46 7,961
2016-06-01 $55.35 $55.44 $55.18 $55.36 $45.39 23,417
2016-05-31 $55.92 $55.94 $55.33 $55.35 $45.38 12,329
2016-05-27 $55.50 $55.71 $55.50 $55.63 $45.61 13,202
2016-05-26 $55.98 $55.98 $55.51 $55.67 $45.64 33,836
2016-05-25 $55.42 $55.66 $55.27 $55.52 $45.52 42,902
2016-05-24 $54.68 $55.08 $54.68 $55.04 $45.12 34,108
2016-05-23 $54.22 $54.62 $54.22 $54.31 $44.53 89,558
2016-05-20 $54.36 $54.59 $54.24 $54.45 $44.64 49,572
2016-05-19 $53.91 $54.21 $53.87 $54.10 $44.35 24,888
2016-05-18 $54.04 $54.98 $54.04 $54.32 $44.53 37,571
2016-05-17 $54.56 $54.80 $54.33 $54.35 $44.56 33,236
2016-05-16 $54.31 $54.65 $54.22 $54.50 $44.68 46,788
2016-05-13 $54.26 $54.57 $53.91 $53.97 $44.25 53,356
2016-05-12 $55.06 $55.11 $54.50 $54.57 $44.74 4,827
2016-05-11 $54.50 $54.91 $54.46 $54.46 $44.65 35,283
2016-05-10 $54.59 $54.86 $54.41 $54.83 $44.95 21,279
2016-05-09 $54.27 $54.52 $54.06 $54.06 $44.32 17,986
2016-05-06 $53.85 $54.39 $53.85 $54.24 $44.47 24,076
2016-05-05 $54.45 $54.55 $54.10 $54.10 $44.35 24,647
2016-05-04 $54.34 $54.66 $54.20 $54.28 $44.50 21,450
2016-05-03 $55.39 $55.39 $54.82 $54.85 $44.97 42,326
2016-05-02 $55.73 $56.00 $55.62 $55.88 $45.81 6,110
2016-04-29 $55.46 $55.76 $55.22 $55.36 $45.39 25,946
2016-04-28 $56.08 $56.18 $55.40 $55.40 $45.42 43,577
2016-04-27 $55.92 $56.14 $55.80 $56.05 $45.95 37,696
2016-04-26 $55.78 $56.13 $55.77 $55.97 $45.89 74,301
2016-04-25 $55.63 $55.79 $55.56 $55.69 $45.66 63,682
2016-04-22 $55.92 $56.23 $55.89 $56.00 $45.91 58,448
2016-04-21 $55.99 $56.16 $55.75 $55.94 $45.86 777,492
2016-04-20 $56.37 $56.51 $56.01 $56.07 $45.97 22,400
2016-04-19 $55.94 $56.20 $55.74 $56.02 $45.93 39,342
2016-04-18 $54.83 $55.39 $54.83 $55.28 $45.32 46,616
2016-04-15 $54.84 $54.98 $54.79 $54.80 $44.93 20,329
2016-04-14 $54.89 $54.99 $54.75 $54.81 $44.94 54,233
2016-04-13 $54.87 $54.87 $54.44 $54.83 $44.95 65,961
2016-04-12 $53.58 $54.09 $53.39 $53.96 $44.24 22,613
2016-04-11 $53.39 $53.69 $53.15 $53.15 $43.57 107,773
2016-04-08 $53.06 $53.27 $52.95 $53.10 $43.53 20,622
2016-04-07 $52.59 $52.59 $52.03 $52.04 $42.66 93,571
2016-04-06 $52.28 $52.86 $52.28 $52.86 $43.34 14,005
2016-04-05 $52.33 $52.53 $52.15 $52.16 $42.76 36,422
2016-04-04 $53.23 $53.49 $53.12 $53.23 $43.64 19,125
2016-04-01 $53.04 $53.56 $53.04 $53.44 $43.81 32,173
2016-03-31 $54.45 $54.45 $53.97 $53.99 $44.26 27,570
2016-03-30 $54.40 $54.64 $54.19 $54.38 $44.58 52,521
2016-03-29 $53.11 $54.01 $53.11 $53.79 $44.10 22,902
2016-03-28 $53.25 $53.58 $53.18 $53.27 $43.67 25,972
2016-03-24 $53.07 $53.28 $52.89 $53.01 $43.46 15,321
2016-03-23 $53.70 $53.83 $53.41 $53.43 $43.80 11,477
2016-03-22 $53.78 $54.15 $53.66 $54.03 $44.30 22,496
2016-03-21 $54.31 $54.36 $54.00 $54.02 $44.29 88,052
2016-03-18 $54.76 $54.76 $54.44 $54.49 $44.53 18,800
2016-03-17 $54.16 $54.51 $54.10 $54.41 $44.46 33,520
2016-03-16 $53.12 $54.06 $53.12 $54.06 $44.17 92,820
2016-03-15 $53.63 $53.67 $53.31 $53.50 $43.72 15,381
2016-03-14 $53.85 $54.17 $53.80 $54.04 $44.16 70,686
2016-03-11 $53.54 $54.11 $53.29 $54.11 $44.21 91,025
2016-03-10 $53.07 $53.37 $52.38 $52.69 $43.05 34,147
2016-03-09 $52.64 $53.01 $52.57 $52.79 $43.14 8,149
2016-03-08 $52.98 $53.03 $52.67 $52.71 $43.07 88,475
2016-03-07 $52.79 $53.45 $52.79 $53.22 $43.49 32,471
2016-03-04 $53.14 $53.43 $53.14 $53.33 $43.58 28,670
2016-03-03 $52.10 $52.64 $52.08 $52.63 $43.01 27,158
2016-03-02 $51.35 $51.87 $51.35 $51.75 $42.29 43,156
2016-03-01 $50.92 $51.70 $50.86 $51.70 $42.25 178,674
2016-02-29 $50.66 $50.82 $50.47 $50.53 $41.29 130,160
2016-02-26 $51.02 $51.02 $50.53 $50.54 $41.30 58,262
2016-02-25 $50.04 $50.62 $50.04 $50.62 $41.36 68,216
2016-02-24 $49.12 $50.10 $49.12 $50.00 $40.86 103,476
2016-02-23 $50.71 $50.73 $50.02 $50.05 $40.90 87,277
2016-02-22 $50.88 $50.93 $50.62 $50.81 $41.52 127,721
2016-02-19 $49.88 $50.47 $49.88 $50.19 $41.01 85,210
2016-02-18 $50.45 $50.63 $50.23 $50.49 $41.26 89,306
2016-02-17 $50.11 $50.55 $49.90 $50.22 $41.04 194,271
2016-02-16 $49.30 $49.30 $48.69 $49.17 $40.18 53,094
2016-02-12 $48.14 $48.45 $48.04 $48.45 $39.59 18,419
2016-02-11 $47.74 $47.96 $47.55 $47.78 $39.04 150,793
2016-02-10 $48.57 $49.05 $48.30 $48.36 $39.52 232,377
2016-02-09 $48.31 $49.13 $48.31 $48.68 $39.78 91,922
2016-02-08 $49.30 $49.72 $49.05 $49.33 $40.31 235,447
2016-02-05 $50.60 $50.62 $49.92 $50.03 $40.88 217,572
2016-02-04 $50.49 $51.13 $50.49 $50.81 $41.52 118,977
2016-02-03 $50.55 $50.85 $50.16 $50.75 $41.47 75,916
2016-02-02 $50.62 $50.89 $50.14 $50.26 $41.07 216,025
2016-02-01 $51.06 $51.62 $51.04 $51.62 $42.18 55,456
2016-01-29 $51.08 $51.50 $51.00 $51.42 $42.02 61,529
2016-01-28 $50.83 $51.00 $50.52 $50.74 $41.46 22,116
2016-01-27 $50.45 $51.12 $50.26 $50.41 $41.19 117,188
2016-01-26 $50.16 $50.78 $50.14 $50.64 $41.38 26,782
2016-01-25 $50.07 $50.40 $49.77 $49.77 $40.67 123,702
2016-01-22 $50.04 $50.37 $49.94 $50.36 $41.15 232,535
2016-01-21 $48.44 $49.19 $48.31 $49.03 $40.06 31,012
2016-01-20 $48.96 $49.01 $47.87 $48.73 $39.82 117,024
2016-01-19 $50.42 $50.42 $49.62 $50.03 $40.88 75,095
2016-01-15 $49.94 $50.50 $49.57 $49.75 $40.65 101,388
2016-01-14 $51.15 $51.74 $50.74 $51.38 $41.98 103,520
2016-01-13 $52.03 $52.03 $50.89 $50.98 $41.66 90,222
2016-01-12 $52.11 $52.11 $51.38 $51.79 $42.32 160,401
2016-01-11 $51.88 $51.93 $51.39 $51.66 $42.21 59,506
2016-01-08 $52.28 $52.30 $51.70 $51.71 $42.25 117,381
2016-01-07 $52.60 $52.79 $52.27 $52.33 $42.76 38,344
2016-01-06 $53.44 $53.44 $53.08 $53.27 $43.53 93,776
2016-01-05 $54.23 $54.36 $53.85 $54.14 $44.24 31,740
2016-01-04 $54.26 $54.45 $53.97 $54.42 $44.47 118,820
2015-12-31 $55.16 $55.43 $55.05 $55.18 $45.09 57,674
2015-12-30 $55.97 $55.97 $55.49 $55.55 $45.39 99,905
2015-12-29 $56.03 $56.06 $55.58 $55.75 $45.55 129,928
2015-12-28 $55.45 $55.45 $55.06 $55.14 $45.06 90,153
2015-12-24 $55.52 $55.53 $55.14 $55.19 $45.10 52,538
2015-12-23 $54.77 $55.53 $54.77 $55.28 $45.17 151,881
2015-12-22 $55.47 $56.05 $55.45 $55.85 $44.50 381,740
2015-12-21 $55.68 $55.89 $55.26 $55.44 $44.17 173,012
2015-12-18 $55.61 $55.78 $55.30 $55.30 $44.06 151,732
2015-12-17 $56.03 $56.19 $55.73 $55.73 $44.41 42,192
2015-12-16 $56.18 $56.55 $55.57 $56.19 $44.77 73,358
2015-12-15 $55.76 $55.81 $55.36 $55.45 $44.18 65,459
2015-12-14 $55.94 $55.94 $54.95 $55.31 $44.07 67,735
2015-12-11 $55.68 $55.77 $55.16 $55.17 $43.96 43,634
2015-12-10 $56.47 $56.55 $56.09 $56.45 $44.98 95,685
2015-12-09 $56.59 $56.59 $55.86 $56.04 $44.65 13,740
2015-12-08 $56.39 $56.76 $56.20 $56.31 $44.87 94,648
2015-12-07 $57.47 $57.55 $56.91 $57.13 $45.52 18,453
2015-12-04 $56.94 $57.85 $56.94 $57.82 $46.07 50,935
2015-12-03 $57.83 $57.85 $57.02 $57.15 $45.54 17,937
2015-12-02 $57.98 $57.99 $57.38 $57.39 $45.73 16,564
2015-12-01 $57.94 $57.96 $57.70 $57.91 $46.14 7,690
2015-11-30 $57.48 $57.62 $57.27 $57.28 $45.64 47,279
2015-11-27 $57.26 $57.47 $57.23 $57.43 $45.76 14,767
2015-11-25 $57.40 $57.59 $57.24 $57.24 $45.61 66,806
2015-11-24 $57.15 $57.43 $56.83 $57.21 $45.58 34,929
2015-11-23 $57.17 $57.66 $57.10 $57.16 $45.55 89,928
2015-11-20 $57.82 $57.93 $57.47 $57.57 $45.87 73,716
2015-11-19 $57.49 $57.65 $57.36 $57.53 $45.84 92,299
2015-11-18 $56.85 $57.27 $56.83 $57.27 $45.63 43,696
2015-11-17 $57.05 $57.05 $56.60 $56.80 $45.26 33,700
2015-11-16 $56.24 $56.72 $56.16 $56.69 $45.17 77,060
2015-11-13 $56.19 $56.33 $56.00 $56.00 $44.62 25,345
2015-11-12 $56.84 $56.84 $56.39 $56.39 $44.93 67,511
2015-11-11 $57.14 $57.40 $57.05 $57.07 $45.47 35,898
2015-11-10 $56.71 $57.13 $56.71 $57.09 $45.49 37,908
2015-11-09 $57.38 $57.38 $56.84 $57.09 $45.49 23,788
2015-11-06 $57.58 $57.64 $57.31 $57.48 $45.80 37,483
2015-11-05 $57.98 $58.13 $57.74 $57.90 $46.13 14,537
2015-11-04 $58.25 $58.25 $57.84 $58.02 $46.23 18,573
2015-11-03 $58.09 $58.39 $57.87 $58.38 $46.52 32,484
2015-11-02 $58.17 $58.34 $58.01 $58.31 $46.46 21,503
2015-10-30 $58.03 $58.11 $57.73 $57.73 $46.00 7,727
2015-10-29 $57.77 $57.97 $57.73 $57.97 $46.19 7,458
2015-10-28 $58.00 $58.33 $58.00 $58.01 $46.22 9,679
2015-10-27 $58.13 $58.15 $57.87 $57.91 $46.14 20,005
2015-10-26 $58.66 $58.68 $58.53 $58.64 $46.72 7,383
2015-10-23 $58.79 $58.86 $58.47 $58.57 $46.67 72,948
2015-10-22 $58.17 $58.44 $58.09 $58.31 $46.46 75,995
2015-10-21 $57.88 $58.19 $57.70 $58.04 $46.25 16,883
2015-10-20 $57.90 $58.02 $57.76 $57.78 $46.04 13,167
2015-10-19 $57.83 $58.07 $57.79 $57.92 $46.15 19,458
2015-10-16 $58.04 $58.34 $58.04 $58.34 $46.49 28,925
2015-10-15 $57.97 $58.30 $57.60 $58.30 $46.45 34,803
2015-10-14 $57.32 $57.58 $57.24 $57.32 $45.67 43,210
2015-10-13 $57.51 $57.79 $57.31 $57.31 $45.66 26,653
2015-10-12 $58.23 $58.23 $57.94 $58.06 $46.26 36,719
2015-10-09 $57.94 $58.21 $57.90 $57.97 $46.19 29,494
2015-10-08 $57.34 $58.06 $57.34 $57.89 $46.13 55,412
2015-10-07 $57.65 $57.69 $57.19 $57.30 $45.66 637,705
2015-10-06 $57.02 $57.05 $56.62 $57.05 $45.46 26,874
2015-10-05 $56.54 $56.72 $56.25 $56.54 $45.05 86,073
2015-10-02 $54.75 $55.64 $54.64 $55.64 $44.33 27,500
2015-10-01 $54.58 $54.79 $54.49 $54.78 $43.65 13,680
2015-09-30 $54.20 $54.58 $53.99 $54.58 $43.49 29,963
2015-09-29 $53.59 $53.93 $53.59 $53.62 $42.72 51,018
2015-09-28 $54.45 $54.45 $53.77 $53.97 $43.00 28,002
2015-09-25 $54.93 $55.14 $54.54 $54.85 $43.70 3,462
2015-09-24 $54.26 $54.70 $54.04 $54.58 $43.49 30,531
2015-09-23 $55.52 $55.58 $54.54 $54.75 $43.62 30,195
2015-09-22 $54.74 $54.96 $54.64 $54.95 $43.78 4,264
2015-09-21 $56.34 $56.37 $56.04 $56.04 $44.65 27,066
2015-09-18 $56.63 $56.68 $56.25 $56.25 $44.82 10,342
2015-09-17 $57.25 $57.58 $57.06 $57.48 $45.80 13,721
2015-09-16 $57.00 $57.29 $56.60 $57.29 $45.65 38,077
2015-09-15 $56.10 $56.58 $55.94 $56.49 $45.01 96,327
2015-09-14 $55.83 $56.21 $55.81 $56.09 $44.69 72,938
2015-09-11 $56.20 $56.52 $55.95 $56.52 $45.04 23,138
2015-09-10 $56.41 $56.78 $56.32 $56.53 $45.04 70,323
2015-09-09 $56.87 $56.87 $55.80 $55.80 $44.46 74,345
2015-09-08 $56.17 $56.35 $55.78 $56.35 $44.90 41,137
2015-09-04 $55.28 $55.30 $54.82 $54.95 $43.78 13,513
2015-09-03 $55.95 $56.33 $55.93 $55.95 $44.58 14,589

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) News Headlines

Recent FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) News
Similar Companies to FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) 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.