FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) Exchange: NYSE ARCA

Data as of April 26, 2024

$49.97 ($0.06) 0.12%

FlexShares Morningstar Emerging Markets Factor Tilt Index Fund - Daily Information
Click for more stock information on FlexShares Morningstar Emerging Markets Factor Tilt Index Fund.
Daily Information Data
Date April 26, 2024
Open $49.98
Previous Close $49.97
High $50.11
Low $49.87
Adjusted Open $49.98
Previous Adjusted Close $49.97
Adjusted High $50.11
Adjusted Low $49.87

About FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to size and value factors relative to the Morningstar Emerging Markets Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in emerging-market countries. The Underlying Index seeks to achieve increased exposures to size and value factors, or a “factor tilt”, by adjusting the Parent Index’s constituent weights to achieve a slightly greater weight on companies with smaller market capitalizations or lower valuations, as determined by Morningstar, Inc. (the “Index Provider”), pursuant to its index methodology. The Underlying Index is designed to include companies with enhanced risk-return characteristics relative to the broader emerging equity market by featuring size and value risk premiums, which Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) believes have been historically demonstrated over a full market cycle. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were China (33.4%), South Korea (14.7%), Taiwan (11.3%), India (6.6%), and Brazil (6.6%). 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 Emerging Markets Factor Tilt Index Fund (TLTE)

Date Open High Low Close Adj.Close Volume
2024-04-17 $49.98 $50.11 $49.87 $49.97 $49.97 1,703
2024-04-16 $49.77 $49.98 $49.77 $49.91 $49.91 2,304
2024-04-15 $50.92 $50.92 $50.50 $50.56 $50.56 5,455
2024-04-12 $51.00 $51.01 $50.84 $50.84 $50.84 3,753
2024-04-11 $51.83 $51.92 $51.68 $51.92 $51.92 1,786
2024-04-10 $51.61 $51.71 $51.49 $51.71 $51.71 4,433
2024-04-09 $52.22 $52.31 $52.22 $52.31 $52.31 1,245
2024-04-08 $51.80 $51.99 $51.80 $51.92 $51.92 3,727
2024-04-05 $51.58 $51.67 $51.51 $51.63 $51.63 4,736
2024-04-04 $52.11 $52.26 $51.57 $51.57 $51.57 4,600
2024-04-03 $51.59 $51.88 $51.59 $51.73 $51.73 14,402
2024-04-02 $51.49 $51.75 $51.49 $51.59 $51.59 4,392
2024-04-01 $51.43 $51.65 $51.36 $51.39 $51.39 3,880
2024-03-28 $51.37 $51.38 $51.32 $51.33 $51.33 9,432
2024-03-27 $51.03 $51.20 $51.03 $51.20 $51.20 2,094
2024-03-26 $51.19 $51.20 $51.02 $51.02 $51.02 5,147
2024-03-25 $50.98 $51.20 $50.98 $51.13 $51.13 1,518
2024-03-22 $51.17 $51.17 $50.99 $51.00 $51.00 3,016
2024-03-21 $51.49 $51.52 $51.39 $51.40 $51.40 8,329
2024-03-20 $50.91 $51.38 $50.77 $51.38 $51.38 21,078
2024-03-19 $50.91 $50.91 $50.67 $50.78 $50.78 2,863
2024-03-18 $51.14 $51.14 $50.89 $50.91 $50.91 20,693
2024-03-15 $51.03 $51.03 $50.79 $50.87 $50.87 4,903
2024-03-14 $51.05 $51.05 $50.88 $51.02 $51.02 7,587
2024-03-13 $51.21 $51.31 $51.19 $51.20 $51.20 11,177
2024-03-12 $51.32 $51.40 $51.26 $51.40 $51.40 14,604
2024-03-11 $51.18 $51.25 $51.14 $51.14 $51.14 6,040
2024-03-08 $51.46 $51.46 $51.24 $51.24 $51.24 6,846
2024-03-07 $51.07 $51.31 $51.07 $51.24 $51.24 17,257
2024-03-06 $51.09 $51.10 $51.09 $51.10 $51.10 5,275
2024-03-05 $50.82 $50.93 $50.61 $50.69 $50.69 12,257
2024-03-04 $51.03 $51.05 $50.96 $50.96 $50.96 3,416
2024-03-01 $51.15 $51.21 $50.98 $50.98 $50.98 21,653
2024-02-29 $50.70 $50.70 $50.47 $50.47 $50.47 7,061
2024-02-28 $50.53 $50.59 $50.34 $50.39 $50.39 11,797
2024-02-27 $51.05 $51.09 $50.95 $50.99 $50.99 46,222
2024-02-26 $50.96 $51.05 $50.91 $50.96 $50.96 12,972
2024-02-23 $51.30 $51.32 $51.07 $51.28 $51.28 85,883
2024-02-22 $51.31 $51.36 $51.22 $51.22 $51.22 7,037
2024-02-21 $51.05 $51.08 $50.67 $50.79 $50.79 249,868
2024-02-20 $50.89 $50.95 $50.80 $50.91 $50.91 2,187
2024-02-16 $50.73 $50.97 $50.73 $50.79 $50.79 12,023
2024-02-15 $50.53 $50.66 $50.48 $50.66 $50.66 1,747
2024-02-14 $50.28 $50.38 $50.28 $50.38 $50.38 3,343
2024-02-13 $49.79 $49.84 $49.51 $49.65 $49.65 5,949
2024-02-12 $50.71 $50.76 $50.51 $50.55 $50.55 2,865
2024-02-09 $50.07 $50.42 $50.07 $50.33 $50.33 4,619
2024-02-08 $50.25 $50.28 $50.11 $50.28 $50.28 2,264
2024-02-07 $50.46 $50.63 $50.26 $50.54 $50.54 10,544
2024-02-06 $50.56 $50.67 $50.56 $50.67 $50.67 1,298
2024-02-05 $49.54 $49.77 $49.52 $49.74 $49.74 17,174
2024-02-02 $49.82 $49.82 $49.52 $49.64 $49.64 16,236
2024-02-01 $49.76 $49.99 $49.76 $49.99 $49.99 2,002
2024-01-31 $49.74 $49.91 $49.46 $49.48 $49.48 7,904
2024-01-30 $49.64 $49.73 $49.52 $49.73 $49.73 3,410
2024-01-29 $49.85 $49.97 $49.77 $49.97 $49.97 5,647
2024-01-26 $49.99 $49.99 $49.86 $49.92 $49.92 6,475
2024-01-25 $49.84 $49.95 $49.70 $49.77 $49.77 20,174
2024-01-24 $49.81 $49.87 $49.68 $49.69 $49.69 28,199
2024-01-23 $49.12 $49.21 $48.99 $49.17 $49.17 8,181
2024-01-22 $48.95 $49.03 $48.91 $48.97 $48.97 2,323
2024-01-19 $48.84 $49.32 $48.84 $49.28 $49.28 82,516
2024-01-18 $48.82 $48.92 $48.73 $48.84 $48.84 10,872
2024-01-17 $48.48 $48.60 $48.37 $48.60 $48.60 19,663
2024-01-16 $49.43 $49.47 $49.19 $49.26 $49.26 25,594
2024-01-12 $50.48 $50.61 $50.25 $50.30 $50.30 34,471
2024-01-11 $50.00 $50.15 $49.89 $50.15 $50.15 132,770
2024-01-10 $49.81 $49.81 $49.69 $49.76 $49.76 2,353
2024-01-09 $49.90 $49.99 $49.83 $49.87 $49.87 14,721
2024-01-08 $50.08 $50.48 $50.08 $50.48 $50.48 6,559
2024-01-05 $50.50 $50.67 $50.32 $50.40 $50.40 4,068
2024-01-04 $50.04 $50.37 $50.04 $50.11 $50.11 12,799
2024-01-03 $50.33 $50.51 $50.24 $50.30 $50.30 25,749
2024-01-02 $50.65 $50.76 $50.42 $50.54 $50.54 11,862
2023-12-29 $51.17 $51.17 $50.93 $51.03 $51.03 16,838
2023-12-28 $51.13 $51.13 $50.94 $50.94 $50.94 19,288
2023-12-27 $50.51 $50.66 $50.44 $50.58 $50.58 8,078
2023-12-26 $50.20 $50.34 $50.13 $50.14 $50.14 34,532
2023-12-22 $49.90 $50.08 $49.90 $50.01 $50.01 28,702
2023-12-21 $50.14 $50.14 $49.88 $50.09 $50.09 4,555
2023-12-20 $49.93 $49.94 $49.36 $49.36 $49.36 4,961
2023-12-19 $50.18 $50.28 $50.07 $50.10 $50.10 32,292
2023-12-18 $49.71 $49.84 $49.71 $49.83 $49.83 25,337
2023-12-15 $50.07 $50.17 $49.87 $49.87 $49.87 4,683
2023-12-14 $51.39 $51.49 $51.25 $51.42 $50.21 4,056
2023-12-13 $49.83 $50.70 $49.73 $50.70 $49.51 7,889
2023-12-12 $49.85 $50.17 $49.85 $50.14 $48.96 6,122
2023-12-11 $49.63 $50.16 $49.63 $50.00 $48.82 19,029
2023-12-08 $49.90 $50.02 $49.76 $49.78 $49.78 228,385
2023-12-07 $49.50 $50.24 $49.50 $49.97 $49.97 228,515
2023-12-06 $49.45 $50.00 $49.30 $49.45 $49.45 78,932
2023-12-05 $49.25 $49.47 $49.21 $49.34 $49.34 7,187
2023-12-04 $49.58 $49.60 $49.46 $49.51 $49.51 2,720
2023-12-01 $49.23 $50.11 $49.23 $50.00 $50.00 17,106
2023-11-30 $49.49 $49.72 $49.49 $49.72 $49.72 67,265
2023-11-29 $49.57 $49.76 $49.57 $49.60 $49.60 17,456
2023-11-28 $49.70 $49.94 $49.70 $49.91 $49.91 12,771
2023-11-27 $49.39 $49.54 $49.37 $49.47 $49.47 3,049
2023-11-24 $49.56 $49.62 $49.55 $49.62 $49.62 300
2023-11-22 $49.58 $49.58 $49.41 $49.49 $49.49 4,510
2023-11-21 $49.78 $49.78 $49.60 $49.66 $49.66 1,095
2023-11-20 $49.73 $49.98 $49.71 $49.96 $49.96 17,067
2023-11-17 $49.34 $49.37 $49.27 $49.35 $49.35 5,021
2023-11-16 $49.44 $49.44 $49.13 $49.23 $49.23 7,679
2023-11-15 $49.43 $49.65 $49.43 $49.56 $49.56 9,218
2023-11-14 $49.17 $49.33 $49.05 $49.30 $49.30 7,004
2023-11-13 $48.15 $48.15 $48.12 $48.13 $48.13 2,560
2023-11-10 $47.89 $48.15 $47.89 $48.15 $48.15 1,138
2023-11-09 $48.23 $48.23 $47.77 $47.81 $47.81 6,612
2023-11-08 $48.30 $48.33 $48.23 $48.28 $48.28 37,021
2023-11-07 $48.25 $48.60 $48.25 $48.55 $48.55 24,223
2023-11-06 $48.71 $48.82 $48.61 $48.70 $48.70 6,281
2023-11-03 $48.00 $48.40 $48.00 $48.32 $48.32 19,360
2023-11-02 $47.48 $47.53 $47.41 $47.53 $47.53 1,781
2023-11-01 $46.16 $46.70 $46.16 $46.70 $46.70 3,070
2023-10-31 $45.97 $46.21 $45.92 $46.21 $46.21 4,803
2023-10-30 $46.77 $46.77 $46.40 $46.51 $46.51 10,593
2023-10-27 $46.49 $46.49 $45.99 $46.09 $46.09 18,745
2023-10-26 $46.19 $46.24 $45.99 $46.19 $46.19 5,572
2023-10-25 $46.43 $46.57 $46.42 $46.42 $46.42 11,311
2023-10-24 $46.72 $46.98 $46.71 $46.98 $46.98 5,542
2023-10-23 $46.12 $46.47 $45.98 $46.35 $46.35 11,054
2023-10-20 $46.66 $46.66 $46.39 $46.40 $46.40 11,602
2023-10-19 $47.08 $47.16 $46.93 $46.93 $46.93 17,975
2023-10-18 $47.22 $47.22 $47.15 $47.16 $47.16 11,202
2023-10-17 $47.68 $48.22 $47.68 $48.02 $48.02 108,187
2023-10-16 $47.87 $48.07 $47.87 $48.05 $48.05 22,726
2023-10-13 $47.81 $47.82 $47.72 $47.74 $47.74 1,406
2023-10-12 $48.37 $48.37 $47.81 $47.90 $47.90 9,980
2023-10-11 $48.40 $48.40 $48.22 $48.30 $48.30 7,478
2023-10-10 $47.83 $48.21 $47.83 $48.19 $48.19 14,504
2023-10-09 $47.23 $47.52 $47.11 $47.52 $47.52 3,506
2023-10-06 $47.31 $47.87 $47.31 $47.79 $47.79 21,432
2023-10-05 $46.79 $47.17 $46.79 $47.17 $47.17 47,185
2023-10-04 $46.94 $47.10 $46.90 $47.02 $47.02 10,047
2023-10-03 $47.46 $47.46 $47.09 $47.16 $47.16 6,053
2023-10-02 $47.71 $47.78 $47.64 $47.78 $47.78 1,605
2023-09-29 $48.37 $48.37 $47.95 $47.95 $47.95 8,085
2023-09-28 $47.67 $47.99 $47.59 $47.99 $47.99 5,474
2023-09-27 $47.71 $47.82 $47.62 $47.76 $47.76 22,852
2023-09-26 $47.91 $47.91 $47.61 $47.70 $47.70 8,875
2023-09-25 $48.22 $48.33 $48.22 $48.33 $48.33 1,020
2023-09-22 $48.69 $48.70 $48.50 $48.50 $48.50 2,883
2023-09-21 $47.99 $48.24 $47.99 $48.03 $48.03 28,665
2023-09-20 $49.15 $49.19 $48.75 $48.78 $48.78 3,806
2023-09-19 $49.05 $49.05 $48.84 $48.96 $48.96 7,391
2023-09-18 $49.17 $49.21 $49.12 $49.12 $49.12 10,943
2023-09-15 $49.24 $49.24 $49.16 $49.21 $49.21 3,170
2023-09-14 $49.98 $50.07 $49.96 $49.96 $49.38 5,398
2023-09-13 $49.53 $49.73 $49.53 $49.61 $49.03 862
2023-09-12 $49.49 $49.70 $49.49 $49.61 $49.03 4,077
2023-09-11 $49.68 $49.83 $49.67 $49.83 $49.25 3,699
2023-09-08 $49.34 $49.40 $49.28 $49.29 $48.71 7,732
2023-09-07 $49.22 $49.25 $49.14 $49.22 $48.65 1,516
2023-09-06 $49.77 $49.77 $49.57 $49.62 $49.04 1,822
2023-09-05 $49.74 $49.88 $49.70 $49.88 $49.30 2,801
2023-09-01 $50.08 $50.17 $50.01 $50.10 $50.10 24,009
2023-08-31 $49.64 $49.70 $49.51 $49.59 $49.59 31,783
2023-08-30 $50.01 $50.18 $49.91 $50.01 $50.01 1,682
2023-08-29 $49.74 $50.18 $49.74 $50.18 $50.18 2,033
2023-08-28 $49.63 $49.70 $49.57 $49.60 $49.60 2,661
2023-08-25 $49.16 $49.16 $49.01 $49.10 $49.10 2,071
2023-08-24 $49.21 $49.21 $48.99 $48.99 $48.99 6,484
2023-08-23 $49.19 $49.24 $49.17 $49.19 $49.19 1,771
2023-08-22 $48.87 $48.87 $48.47 $48.51 $48.51 4,528
2023-08-21 $48.31 $48.53 $48.18 $48.53 $48.53 8,387
2023-08-18 $48.27 $48.46 $48.27 $48.42 $48.42 5,743
2023-08-17 $48.92 $48.92 $48.53 $48.69 $48.69 12,157
2023-08-16 $48.76 $48.84 $48.48 $48.48 $48.48 9,799
2023-08-15 $49.01 $49.01 $48.79 $48.83 $48.83 1,979
2023-08-14 $49.18 $49.27 $48.99 $49.25 $49.25 4,998
2023-08-11 $49.59 $49.65 $49.45 $49.52 $49.52 7,328
2023-08-10 $50.53 $50.53 $49.99 $50.09 $50.09 108,363
2023-08-09 $50.25 $50.25 $50.05 $50.08 $50.08 2,187
2023-08-08 $49.76 $50.01 $49.72 $49.99 $49.99 2,797
2023-08-07 $50.40 $50.50 $50.39 $50.47 $50.47 1,044
2023-08-04 $50.66 $50.86 $50.48 $50.48 $50.48 3,686
2023-08-03 $50.35 $50.55 $50.29 $50.42 $50.42 1,034
2023-08-02 $50.47 $50.47 $50.24 $50.26 $50.26 16,436
2023-08-01 $51.55 $51.55 $51.35 $51.37 $51.37 8,881
2023-07-31 $51.73 $51.99 $51.73 $51.99 $51.99 1,970
2023-07-28 $51.63 $51.88 $51.63 $51.88 $51.88 3,074
2023-07-27 $51.14 $51.17 $50.78 $50.79 $50.79 1,417
2023-07-26 $51.09 $51.29 $51.08 $51.29 $51.29 7,505
2023-07-25 $51.16 $51.22 $51.09 $51.13 $51.13 14,392
2023-07-24 $50.35 $50.82 $50.35 $50.69 $50.69 3,498
2023-07-21 $50.22 $50.25 $50.10 $50.15 $50.15 3,979
2023-07-20 $50.32 $50.33 $50.12 $50.17 $50.17 2,347
2023-07-19 $50.47 $50.47 $50.32 $50.41 $50.41 2,929
2023-07-18 $50.48 $50.57 $50.39 $50.45 $50.45 6,089
2023-07-17 $50.60 $50.72 $50.60 $50.71 $50.71 6,272
2023-07-14 $50.65 $50.72 $50.57 $50.57 $50.57 5,133
2023-07-13 $50.53 $50.76 $50.53 $50.76 $50.76 4,608
2023-07-12 $50.04 $50.23 $50.04 $50.23 $50.23 1,764
2023-07-11 $49.22 $49.39 $49.12 $49.39 $49.39 2,713
2023-07-10 $48.70 $48.93 $48.70 $48.87 $48.87 1,702
2023-07-07 $48.68 $49.05 $48.68 $48.86 $48.86 2,734
2023-07-06 $48.20 $48.30 $48.17 $48.30 $48.30 1,720
2023-07-05 $48.80 $49.20 $48.80 $49.20 $49.20 3,566
2023-07-03 $49.39 $49.40 $49.32 $49.33 $49.33 4,634
2023-06-30 $48.87 $48.90 $48.73 $48.73 $48.73 7,592
2023-06-29 $48.35 $48.40 $48.31 $48.37 $48.37 10,337
2023-06-28 $48.55 $48.63 $48.53 $48.56 $48.56 1,739
2023-06-27 $48.89 $49.00 $48.73 $48.81 $48.81 6,357
2023-06-26 $48.24 $48.56 $48.24 $48.41 $48.41 3,765
2023-06-23 $48.23 $48.29 $48.15 $48.15 $48.15 5,168
2023-06-22 $48.94 $48.99 $48.87 $48.94 $48.94 9,241
2023-06-21 $48.67 $49.32 $48.67 $49.14 $49.14 14,011
2023-06-20 $49.45 $49.45 $49.22 $49.25 $49.25 6,754
2023-06-16 $50.13 $50.13 $50.05 $50.06 $50.06 2,054
2023-06-15 $50.07 $50.43 $50.07 $50.43 $50.16 11,987
2023-06-14 $49.63 $50.09 $49.63 $50.03 $49.76 21,976
2023-06-13 $49.79 $49.85 $49.75 $49.75 $49.48 1,546
2023-06-12 $49.30 $49.45 $49.30 $49.35 $49.08 5,232
2023-06-09 $49.22 $49.49 $49.21 $49.22 $49.22 15,051
2023-06-08 $49.09 $49.28 $49.09 $49.13 $49.13 11,635
2023-06-07 $49.18 $49.18 $48.85 $48.85 $48.85 1,387
2023-06-06 $48.67 $49.11 $48.67 $49.11 $49.11 2,690
2023-06-05 $48.49 $48.67 $48.46 $48.65 $48.65 3,679
2023-06-02 $48.53 $48.74 $48.53 $48.68 $48.68 6,657
2023-06-01 $47.20 $47.91 $47.20 $47.91 $47.91 2,595
2023-05-31 $47.14 $47.20 $46.83 $47.20 $47.20 2,965
2023-05-30 $47.74 $47.74 $47.41 $47.49 $47.49 3,434
2023-05-26 $47.69 $47.93 $47.69 $47.87 $47.87 2,009
2023-05-25 $47.18 $47.21 $47.17 $47.20 $47.20 4,720
2023-05-24 $47.65 $47.66 $47.34 $47.39 $47.39 3,900
2023-05-23 $47.98 $48.14 $47.67 $47.67 $47.67 5,236
2023-05-22 $48.35 $48.38 $48.28 $48.34 $48.34 6,656
2023-05-19 $48.25 $48.25 $47.86 $48.03 $48.03 9,557
2023-05-18 $48.04 $48.10 $48.04 $48.08 $48.08 1,844
2023-05-17 $48.12 $48.29 $48.12 $48.29 $48.29 4,035
2023-05-16 $48.23 $48.23 $48.07 $48.07 $48.07 4,019
2023-05-15 $48.05 $48.48 $48.05 $48.44 $48.44 3,898
2023-05-12 $47.91 $47.91 $47.66 $47.71 $47.71 3,234
2023-05-11 $48.08 $48.33 $48.08 $48.32 $48.32 1,704
2023-05-10 $48.50 $48.54 $48.39 $48.54 $48.54 8,300
2023-05-09 $48.44 $48.53 $48.44 $48.53 $48.53 6,764
2023-05-08 $48.82 $48.83 $48.76 $48.83 $48.83 2,491
2023-05-05 $48.48 $48.77 $48.48 $48.76 $48.76 1,959
2023-05-04 $48.10 $48.23 $47.92 $48.00 $48.00 6,573
2023-05-03 $47.77 $48.01 $47.74 $47.74 $47.74 24,449
2023-05-02 $47.90 $47.90 $47.67 $47.67 $47.67 10,485
2023-05-01 $48.18 $48.49 $48.10 $48.19 $48.19 9,492
2023-04-28 $48.07 $48.42 $48.07 $48.38 $48.38 6,890
2023-04-27 $47.82 $48.11 $47.82 $48.11 $48.11 18,587
2023-04-26 $47.82 $47.83 $47.60 $47.62 $47.62 10,849
2023-04-25 $47.93 $47.93 $47.32 $47.47 $47.47 20,551
2023-04-24 $48.54 $48.54 $48.29 $48.47 $48.47 13,337
2023-04-21 $48.61 $48.61 $48.38 $48.50 $48.50 10,681
2023-04-20 $49.02 $49.32 $48.79 $48.91 $48.91 17,976
2023-04-19 $49.12 $49.26 $49.11 $49.22 $49.22 8,568
2023-04-18 $49.68 $49.72 $49.57 $49.67 $49.67 14,119
2023-04-17 $49.78 $49.82 $49.58 $49.79 $49.79 7,470
2023-04-14 $49.81 $49.82 $49.45 $49.68 $49.68 7,599
2023-04-13 $49.98 $50.01 $49.61 $49.81 $49.81 118,432
2023-04-12 $49.68 $49.68 $49.28 $49.31 $49.31 5,060
2023-04-11 $49.42 $49.64 $49.42 $49.49 $49.49 31,407
2023-04-10 $48.77 $49.00 $48.77 $49.00 $49.00 25,202
2023-04-06 $48.82 $48.99 $48.82 $48.94 $48.94 1,516
2023-04-05 $48.95 $49.11 $48.69 $48.73 $48.73 8,774
2023-04-04 $49.11 $49.16 $49.10 $49.10 $49.10 1,871
2023-04-03 $49.06 $49.19 $49.04 $49.19 $49.19 9,446
2023-03-31 $49.20 $49.24 $48.93 $49.09 $49.09 8,162
2023-03-30 $49.22 $49.22 $48.95 $49.15 $49.15 1,445
2023-03-29 $48.46 $48.74 $48.42 $48.63 $48.63 22,353
2023-03-28 $48.37 $48.51 $48.26 $48.51 $48.51 47,666
2023-03-27 $47.86 $47.99 $47.73 $47.91 $47.91 16,424
2023-03-24 $47.87 $48.10 $47.77 $48.09 $48.09 14,124
2023-03-23 $47.88 $48.69 $47.88 $48.15 $48.15 10,250
2023-03-22 $48.00 $48.02 $47.79 $47.79 $47.79 10,036
2023-03-21 $47.65 $47.70 $47.45 $47.70 $47.70 7,120
2023-03-20 $47.16 $47.34 $47.16 $47.28 $47.28 4,480
2023-03-17 $47.15 $47.20 $46.96 $47.13 $47.13 3,687
2023-03-16 $46.80 $47.41 $46.67 $47.36 $47.36 22,165
2023-03-15 $46.70 $46.82 $46.43 $46.72 $46.72 7,407
2023-03-14 $47.37 $47.67 $47.37 $47.57 $47.57 5,843
2023-03-13 $47.60 $47.82 $47.55 $47.58 $47.58 5,418
2023-03-10 $48.09 $48.12 $47.67 $47.67 $47.67 1,493
2023-03-09 $48.46 $48.47 $47.99 $47.99 $47.99 3,625
2023-03-08 $48.83 $48.97 $48.75 $48.83 $48.83 13,651
2023-03-07 $49.06 $49.06 $48.65 $48.69 $48.69 7,928
2023-03-06 $49.70 $49.70 $49.34 $49.36 $49.36 3,100
2023-03-03 $49.24 $49.76 $49.24 $49.40 $49.40 3,638
2023-03-02 $48.89 $49.10 $48.83 $49.10 $49.10 29,915
2023-03-01 $48.81 $48.89 $48.70 $48.81 $48.81 9,142
2023-02-28 $48.16 $48.17 $47.93 $47.93 $47.93 1,426
2023-02-27 $48.23 $48.23 $48.13 $48.20 $48.20 7,007
2023-02-24 $48.06 $48.10 $47.94 $48.08 $48.08 3,632
2023-02-23 $49.18 $49.25 $48.73 $49.01 $49.01 9,432
2023-02-22 $48.91 $48.91 $48.65 $48.71 $48.71 4,988
2023-02-21 $49.22 $49.35 $48.93 $48.93 $48.93 12,741
2023-02-17 $49.04 $49.52 $49.04 $49.25 $49.25 14,735
2023-02-16 $49.49 $49.80 $49.49 $49.62 $49.62 8,149
2023-02-15 $49.24 $49.55 $49.24 $49.55 $49.55 2,484
2023-02-14 $49.67 $50.09 $49.67 $49.90 $49.90 6,365
2023-02-13 $49.88 $50.04 $49.88 $49.99 $49.99 2,344
2023-02-10 $49.75 $49.75 $49.52 $49.55 $49.55 15,055
2023-02-09 $50.50 $50.50 $50.01 $50.14 $50.14 6,542
2023-02-08 $49.98 $50.11 $49.79 $50.01 $50.01 11,152
2023-02-07 $49.92 $50.13 $49.65 $50.10 $50.10 15,332
2023-02-06 $49.67 $49.90 $49.67 $49.82 $49.82 1,160
2023-02-03 $50.92 $50.93 $50.35 $50.35 $50.35 15,498
2023-02-02 $51.40 $51.49 $51.24 $51.33 $51.33 8,345
2023-02-01 $51.32 $51.55 $50.96 $51.53 $51.53 7,188
2023-01-31 $50.75 $51.01 $50.70 $50.99 $50.99 23,013
2023-01-30 $51.22 $51.22 $50.82 $50.82 $50.82 47,067
2023-01-27 $51.97 $52.01 $51.72 $51.80 $51.80 7,765
2023-01-26 $52.02 $52.15 $51.83 $52.06 $52.06 15,523
2023-01-25 $51.20 $51.75 $51.19 $51.60 $51.60 11,341
2023-01-24 $51.59 $51.73 $51.48 $51.48 $51.48 10,113
2023-01-23 $51.40 $51.72 $51.40 $51.67 $51.67 34,171
2023-01-20 $50.84 $51.31 $50.84 $51.31 $51.31 3,740
2023-01-19 $50.69 $50.74 $50.38 $50.59 $50.59 22,629
2023-01-18 $51.02 $51.02 $50.16 $50.16 $50.16 38,376
2023-01-17 $50.58 $50.67 $50.39 $50.58 $50.58 9,930
2023-01-13 $50.40 $50.88 $50.40 $50.73 $50.73 94,697
2023-01-12 $49.83 $50.66 $49.52 $50.64 $50.64 219,552
2023-01-11 $49.64 $49.83 $49.50 $49.77 $49.77 2,992
2023-01-10 $49.44 $49.61 $49.27 $49.52 $49.52 10,114
2023-01-09 $49.36 $49.64 $49.34 $49.36 $49.36 2,610
2023-01-06 $48.37 $49.06 $48.37 $49.06 $49.06 5,555
2023-01-05 $47.60 $48.03 $47.60 $47.92 $47.92 11,572
2023-01-04 $47.69 $48.22 $47.67 $48.21 $48.21 16,429
2023-01-03 $46.99 $47.18 $46.99 $47.08 $47.08 16,334
2022-12-30 $46.93 $47.13 $46.61 $46.78 $46.78 23,281
2022-12-29 $46.95 $47.35 $46.94 $47.26 $47.26 59,767
2022-12-28 $47.06 $47.06 $46.57 $46.65 $46.65 39,553
2022-12-27 $46.95 $47.40 $46.95 $47.39 $47.39 55,977
2022-12-23 $46.55 $46.66 $46.39 $46.66 $46.66 78,186
2022-12-22 $46.73 $46.73 $46.17 $46.47 $46.47 45,813
2022-12-21 $46.44 $46.94 $46.43 $46.91 $46.91 15,816
2022-12-20 $46.44 $46.76 $46.44 $46.53 $46.53 31,664
2022-12-19 $46.71 $46.77 $46.51 $46.59 $46.59 30,581
2022-12-16 $46.71 $46.71 $46.56 $46.58 $46.58 19,834
2022-12-15 $47.54 $47.54 $46.98 $47.01 $46.38 23,595
2022-12-14 $47.92 $48.05 $47.76 $47.87 $47.23 19,922
2022-12-13 $48.44 $48.44 $47.81 $47.97 $47.33 25,179
2022-12-12 $47.53 $47.70 $47.38 $47.69 $47.05 33,999
2022-12-09 $47.82 $48.11 $47.65 $47.65 $47.01 9,748
2022-12-08 $47.75 $47.81 $47.66 $47.76 $47.12 22,766
2022-12-07 $47.27 $47.40 $47.23 $47.36 $46.72 6,527
2022-12-06 $47.66 $47.69 $47.43 $47.48 $46.85 6,825
2022-12-05 $48.08 $48.23 $47.54 $47.54 $46.91 163,841
2022-12-02 $47.59 $48.19 $47.59 $48.18 $47.54 20,306
2022-12-01 $48.10 $48.10 $47.89 $47.96 $47.32 6,286
2022-11-30 $47.71 $48.09 $47.48 $48.07 $48.07 7,594
2022-11-29 $46.67 $46.88 $46.67 $46.80 $46.80 10,785
2022-11-28 $45.91 $46.37 $45.91 $45.98 $45.98 12,560
2022-11-25 $46.18 $46.19 $46.10 $46.11 $46.11 6,855
2022-11-23 $45.83 $46.08 $45.77 $46.08 $46.08 9,274
2022-11-22 $45.41 $45.68 $45.41 $45.63 $45.63 12,235
2022-11-21 $45.51 $45.58 $45.38 $45.54 $45.54 2,491
2022-11-18 $46.13 $46.13 $45.92 $46.03 $46.03 13,881
2022-11-17 $45.52 $46.33 $45.52 $46.33 $46.33 10,599
2022-11-16 $46.74 $46.74 $46.20 $46.23 $46.23 17,849
2022-11-15 $47.45 $47.45 $46.83 $47.11 $47.11 8,578
2022-11-14 $46.21 $46.60 $46.21 $46.30 $46.30 7,991
2022-11-11 $46.01 $46.35 $46.01 $46.34 $46.34 11,414
2022-11-10 $45.10 $45.46 $45.10 $45.46 $45.46 23,317
2022-11-09 $44.60 $44.60 $44.06 $44.07 $44.07 12,986
2022-11-08 $44.51 $44.88 $44.45 $44.78 $44.78 14,709
2022-11-07 $44.66 $44.66 $44.43 $44.46 $44.46 4,180
2022-11-04 $44.00 $44.44 $43.86 $44.44 $44.44 36,040
2022-11-03 $42.34 $42.89 $42.33 $42.80 $42.80 18,858
2022-11-02 $42.88 $43.18 $42.42 $42.42 $42.42 5,165
2022-11-01 $42.89 $42.90 $42.53 $42.79 $42.79 18,715
2022-10-31 $41.74 $42.15 $41.74 $42.06 $42.06 17,361
2022-10-28 $41.99 $42.30 $41.99 $42.29 $42.29 70,113
2022-10-27 $42.54 $42.69 $42.37 $42.47 $42.47 49,400
2022-10-26 $42.25 $42.90 $42.25 $42.56 $42.56 31,753
2022-10-25 $41.80 $42.11 $41.80 $42.07 $42.07 9,253
2022-10-24 $41.87 $41.87 $41.36 $41.69 $41.69 25,047
2022-10-21 $42.40 $43.11 $42.40 $43.09 $43.09 20,894
2022-10-20 $42.49 $43.03 $42.49 $42.50 $42.50 15,598
2022-10-19 $42.45 $42.59 $42.19 $42.29 $42.29 10,343
2022-10-18 $43.41 $43.41 $42.64 $42.87 $42.87 34,461
2022-10-17 $42.64 $43.01 $42.64 $42.90 $42.90 33,969
2022-10-14 $42.58 $42.69 $41.79 $41.80 $41.80 57,218
2022-10-13 $41.25 $42.56 $41.22 $42.42 $42.42 31,471
2022-10-12 $42.28 $42.41 $42.24 $42.28 $42.28 13,049
2022-10-11 $42.49 $42.74 $42.20 $42.35 $42.35 20,216
2022-10-10 $43.07 $43.15 $42.73 $42.84 $42.84 20,354
2022-10-07 $43.86 $43.90 $43.38 $43.48 $43.48 8,035
2022-10-06 $44.55 $44.56 $44.22 $44.30 $44.30 7,899
2022-10-05 $44.19 $44.45 $44.03 $44.38 $44.38 24,695
2022-10-04 $44.00 $44.60 $44.00 $44.48 $44.48 38,170
2022-10-03 $42.76 $43.32 $42.67 $43.19 $43.19 43,971
2022-09-30 $42.70 $42.70 $42.37 $42.47 $42.47 21,204
2022-09-29 $42.74 $42.74 $42.27 $42.44 $42.44 32,796
2022-09-28 $42.77 $43.49 $42.72 $43.44 $43.44 27,361
2022-09-27 $43.59 $43.64 $43.05 $43.19 $43.19 9,217
2022-09-26 $43.52 $43.68 $43.13 $43.18 $43.18 85,517
2022-09-23 $44.11 $44.11 $43.86 $44.01 $44.01 54,086
2022-09-22 $45.29 $45.29 $44.99 $45.08 $45.08 50,569
2022-09-21 $45.74 $45.84 $45.19 $45.28 $45.28 8,500
2022-09-20 $45.86 $46.01 $45.70 $45.81 $45.81 21,017
2022-09-19 $45.54 $46.13 $45.54 $46.06 $46.06 86,141
2022-09-16 $46.13 $46.22 $45.93 $46.13 $46.13 23,137
2022-09-15 $47.50 $47.71 $47.19 $47.32 $46.49 239,123
2022-09-14 $47.81 $47.90 $47.67 $47.80 $47.80 11,337
2022-09-13 $48.03 $48.15 $47.50 $47.50 $47.50 15,681
2022-09-12 $48.87 $48.91 $48.85 $48.88 $48.88 6,208
2022-09-09 $48.15 $48.37 $48.15 $48.37 $48.37 15,472
2022-09-08 $47.35 $47.56 $47.26 $47.55 $47.55 29,642
2022-09-07 $47.33 $47.79 $47.32 $47.75 $47.75 12,741
2022-09-06 $47.42 $47.61 $47.37 $47.37 $47.37 54,814
2022-09-02 $48.21 $48.35 $47.85 $47.90 $47.90 31,172
2022-09-01 $48.16 $48.23 $47.86 $48.21 $48.21 62,804
2022-08-31 $48.80 $48.94 $48.53 $48.53 $48.53 7,316
2022-08-30 $49.04 $49.04 $48.30 $48.39 $48.39 19,075
2022-08-29 $48.85 $49.16 $48.85 $48.86 $48.86 25,883
2022-08-26 $49.91 $49.91 $49.04 $49.09 $49.09 4,058
2022-08-25 $49.17 $49.69 $49.17 $49.69 $49.69 19,571
2022-08-24 $48.52 $49.09 $48.52 $48.86 $48.86 6,426
2022-08-23 $48.55 $48.89 $48.55 $48.74 $48.74 48,115
2022-08-22 $48.49 $48.57 $48.49 $48.49 $48.49 2,656
2022-08-19 $49.00 $49.00 $48.61 $48.85 $48.85 15,389
2022-08-18 $49.42 $49.43 $49.31 $49.39 $49.39 2,968
2022-08-17 $49.61 $49.79 $49.52 $49.64 $49.64 12,332
2022-08-16 $49.86 $49.87 $49.85 $49.87 $49.87 1,694
2022-08-15 $49.67 $49.86 $49.50 $49.79 $49.79 17,954
2022-08-12 $49.64 $50.08 $49.64 $50.08 $50.08 1,590
2022-08-11 $49.72 $49.95 $49.46 $49.46 $49.46 20,386
2022-08-10 $49.00 $49.43 $49.00 $49.35 $49.35 39,915
2022-08-09 $48.74 $48.74 $48.64 $48.70 $48.70 6,367
2022-08-08 $48.94 $48.94 $48.74 $48.82 $48.82 6,763
2022-08-05 $48.61 $48.63 $48.50 $48.62 $48.62 14,816
2022-08-04 $48.53 $48.64 $48.37 $48.52 $48.52 3,349
2022-08-03 $47.93 $48.30 $47.92 $48.29 $48.29 18,963
2022-08-02 $47.83 $48.38 $47.83 $47.99 $47.99 26,610
2022-08-01 $48.10 $48.51 $48.10 $48.36 $48.36 6,469
2022-07-29 $48.21 $48.66 $48.21 $48.66 $48.66 18,723
2022-07-28 $48.70 $48.82 $48.23 $48.82 $48.82 20,010
2022-07-27 $47.97 $48.61 $47.87 $48.58 $48.58 25,736
2022-07-26 $48.04 $48.17 $47.65 $47.82 $47.82 165,290
2022-07-25 $47.92 $48.05 $47.91 $48.01 $48.01 51,230
2022-07-22 $47.91 $48.07 $47.64 $47.78 $47.78 22,798
2022-07-21 $47.93 $48.14 $47.79 $48.14 $48.14 4,989
2022-07-20 $47.66 $47.81 $47.54 $47.66 $47.66 6,608
2022-07-19 $47.69 $47.94 $47.51 $47.94 $47.94 17,848
2022-07-18 $47.62 $47.78 $47.09 $47.09 $47.09 24,475
2022-07-15 $46.34 $46.80 $46.33 $46.75 $46.75 35,674
2022-07-14 $46.30 $46.60 $46.28 $46.56 $46.56 36,617
2022-07-13 $46.59 $47.16 $46.59 $46.99 $46.99 15,425
2022-07-12 $47.14 $47.33 $47.08 $47.12 $47.12 5,715
2022-07-11 $47.45 $47.46 $47.34 $47.34 $47.34 5,226
2022-07-08 $48.59 $48.86 $48.33 $48.33 $48.33 114,936
2022-07-07 $48.62 $48.83 $48.62 $48.67 $48.67 7,767
2022-07-06 $47.87 $47.92 $47.58 $47.76 $47.76 13,423
2022-07-05 $47.51 $48.07 $47.51 $48.07 $48.07 10,435
2022-07-01 $48.26 $48.66 $48.17 $48.63 $48.63 54,097
2022-06-30 $48.74 $49.13 $48.51 $49.04 $49.04 9,250
2022-06-29 $49.52 $49.52 $49.22 $49.30 $49.30 42,321
2022-06-28 $50.13 $50.28 $49.57 $49.57 $49.57 25,247
2022-06-27 $49.96 $50.04 $49.85 $49.91 $49.91 3,667
2022-06-24 $49.26 $49.83 $49.23 $49.83 $49.83 33,085
2022-06-23 $48.93 $48.96 $48.49 $48.72 $48.72 24,969
2022-06-22 $48.88 $49.26 $48.82 $48.97 $48.97 167,774
2022-06-21 $49.80 $49.84 $49.64 $49.64 $49.64 11,346
2022-06-17 $49.64 $49.66 $49.10 $49.32 $49.32 25,523
2022-06-16 $49.63 $49.97 $49.45 $49.76 $49.21 26,099
2022-06-15 $50.86 $51.44 $50.65 $51.27 $50.70 8,037
2022-06-14 $50.53 $50.57 $50.38 $50.48 $49.92 13,508
2022-06-13 $50.67 $50.78 $50.12 $50.25 $49.69 12,603
2022-06-10 $52.07 $52.07 $51.82 $51.84 $51.26 3,760
2022-06-09 $53.05 $53.05 $52.44 $52.44 $51.86 7,866
2022-06-08 $53.34 $53.47 $53.25 $53.25 $52.66 19,233
2022-06-07 $53.04 $53.51 $52.88 $53.48 $52.89 9,788
2022-06-06 $53.87 $53.87 $53.19 $53.34 $52.75 12,712
2022-06-03 $53.76 $53.76 $53.13 $53.21 $52.62 11,704
2022-06-02 $53.65 $54.03 $53.42 $53.95 $53.35 19,754
2022-06-01 $53.79 $53.81 $53.00 $53.20 $52.61 116,993
2022-05-31 $53.60 $54.43 $53.45 $53.49 $52.90 94,609
2022-05-27 $52.53 $52.80 $52.42 $52.78 $52.19 75,455
2022-05-26 $51.55 $52.34 $51.55 $52.27 $51.69 8,469
2022-05-25 $51.31 $51.60 $51.20 $51.44 $50.87 6,598
2022-05-24 $51.45 $51.49 $50.98 $51.37 $50.80 22,075
2022-05-23 $51.97 $52.28 $51.87 $52.14 $51.56 102,838
2022-05-20 $51.94 $51.94 $51.09 $51.67 $51.10 20,532
2022-05-19 $51.08 $51.80 $51.08 $51.53 $50.96 80,877
2022-05-18 $51.43 $51.43 $50.69 $50.72 $50.16 23,672
2022-05-17 $51.60 $51.82 $51.28 $51.78 $51.21 217,869
2022-05-16 $50.53 $50.81 $50.48 $50.59 $50.03 23,080
2022-05-13 $50.07 $50.71 $50.07 $50.71 $50.15 22,478
2022-05-12 $49.23 $49.81 $49.17 $49.58 $49.03 39,965
2022-05-11 $50.28 $50.73 $49.83 $49.92 $49.37 27,471
2022-05-10 $50.60 $50.60 $49.97 $50.31 $49.75 11,297
2022-05-09 $50.53 $50.69 $50.07 $50.13 $49.57 29,405
2022-05-06 $51.60 $51.84 $51.30 $51.64 $51.07 40,207
2022-05-05 $52.75 $52.75 $51.85 $52.14 $51.56 21,898
2022-05-04 $52.66 $53.88 $52.63 $53.73 $53.13 27,740
2022-05-03 $53.05 $53.24 $53.00 $53.21 $52.62 19,357
2022-05-02 $52.72 $52.82 $52.15 $52.74 $52.15 27,337
2022-04-29 $53.52 $53.70 $52.79 $52.79 $52.20 3,895
2022-04-28 $52.43 $52.89 $52.16 $52.82 $52.23 15,778
2022-04-27 $51.96 $52.44 $51.96 $52.20 $51.62 41,588
2022-04-26 $52.27 $52.27 $51.58 $51.58 $51.01 19,189
2022-04-25 $52.43 $52.94 $52.26 $52.89 $52.30 28,269
2022-04-22 $53.87 $53.87 $53.31 $53.36 $52.77 11,342
2022-04-21 $54.61 $54.61 $53.80 $53.86 $53.26 10,390
2022-04-20 $54.96 $54.96 $54.55 $54.64 $54.03 6,440
2022-04-19 $54.62 $54.92 $54.62 $54.83 $54.22 25,372
2022-04-18 $54.82 $55.34 $54.82 $55.05 $54.44 24,871
2022-04-14 $55.23 $55.29 $55.10 $55.10 $54.49 6,734
2022-04-13 $55.30 $55.61 $55.30 $55.59 $54.97 18,053
2022-04-12 $55.46 $55.46 $54.94 $54.97 $54.36 5,746
2022-04-11 $55.47 $55.47 $55.14 $55.19 $54.58 22,979
2022-04-08 $55.67 $55.93 $55.60 $55.67 $55.05 10,844
2022-04-07 $55.80 $55.81 $55.36 $55.65 $55.03 67,036
2022-04-06 $56.38 $56.44 $56.08 $56.15 $55.52 28,831
2022-04-05 $57.17 $57.17 $56.52 $56.52 $55.89 19,970
2022-04-04 $57.06 $57.39 $57.04 $57.38 $56.74 50,421
2022-04-01 $56.62 $56.69 $56.14 $56.41 $55.78 41,080
2022-03-31 $56.16 $56.16 $55.75 $55.75 $55.13 23,180
2022-03-30 $56.62 $56.68 $56.24 $56.27 $55.65 16,668
2022-03-29 $56.50 $56.56 $56.27 $56.50 $55.88 29,953
2022-03-28 $55.48 $55.78 $55.47 $55.76 $55.14 5,688
2022-03-25 $55.36 $55.57 $55.33 $55.57 $54.95 17,676
2022-03-24 $55.52 $55.87 $55.50 $55.86 $55.24 10,204
2022-03-23 $55.27 $55.80 $55.27 $55.37 $54.76 18,758
2022-03-22 $55.66 $55.85 $55.61 $55.75 $55.14 9,928
2022-03-21 $55.19 $55.19 $54.71 $54.93 $54.32 37,589
2022-03-18 $54.70 $55.75 $54.65 $55.59 $54.97 8,965
2022-03-17 $54.68 $54.89 $54.41 $54.87 $54.20 29,656
2022-03-16 $53.59 $55.00 $53.37 $54.98 $54.31 35,057
2022-03-15 $51.17 $51.91 $51.12 $51.87 $51.24 18,114
2022-03-14 $52.51 $52.83 $51.83 $51.97 $51.34 46,181
2022-03-11 $54.05 $54.14 $52.83 $52.84 $52.20 36,784
2022-03-10 $53.79 $53.95 $53.52 $53.64 $52.99 171,107
2022-03-09 $53.78 $54.72 $53.63 $54.72 $54.06 14,035
2022-03-08 $53.42 $53.76 $52.93 $53.30 $52.65 16,574
2022-03-07 $54.46 $54.70 $53.39 $53.49 $52.84 33,403
2022-03-04 $55.14 $55.39 $54.88 $55.39 $54.72 28,175
2022-03-03 $56.66 $56.86 $56.13 $56.22 $55.53 84,247
2022-03-02 $56.89 $56.98 $56.20 $56.72 $56.03 94,882
2022-03-01 $56.87 $57.05 $56.18 $56.44 $55.75 35,318
2022-02-28 $56.43 $57.36 $56.43 $57.36 $56.66 7,219
2022-02-25 $57.26 $57.82 $57.02 $57.65 $56.95 25,247
2022-02-24 $55.57 $56.92 $55.41 $56.92 $56.23 29,330
2022-02-23 $58.83 $58.83 $57.83 $57.85 $57.15 9,193
2022-02-22 $58.61 $58.78 $58.26 $58.47 $57.76 7,926
2022-02-18 $59.49 $59.49 $59.19 $59.19 $58.47 18,913
2022-02-17 $59.70 $59.84 $59.48 $59.50 $58.78 4,864
2022-02-16 $59.68 $60.33 $59.68 $60.10 $59.37 21,607
2022-02-15 $59.53 $59.59 $59.23 $59.55 $58.83 8,718
2022-02-14 $58.99 $58.99 $58.49 $58.79 $58.08 16,897
2022-02-11 $60.02 $60.20 $59.29 $59.29 $58.57 9,926
2022-02-10 $60.11 $60.62 $59.99 $59.99 $59.26 6,922
2022-02-09 $59.90 $60.26 $59.86 $60.21 $59.48 20,500
2022-02-08 $59.39 $59.49 $59.30 $59.49 $58.77 5,402
2022-02-07 $58.88 $59.20 $58.82 $58.93 $58.21 10,585
2022-02-04 $58.54 $58.75 $58.42 $58.71 $58.00 3,128
2022-02-03 $58.52 $58.75 $58.46 $58.56 $57.85 23,985
2022-02-02 $59.30 $59.30 $58.80 $59.05 $58.33 11,191
2022-02-01 $58.76 $59.09 $58.66 $59.09 $58.37 3,791
2022-01-31 $57.95 $58.81 $57.93 $58.81 $58.10 14,388
2022-01-28 $56.87 $57.22 $56.82 $57.22 $56.53 5,652
2022-01-27 $57.44 $57.49 $56.92 $56.92 $56.23 6,748
2022-01-26 $58.31 $58.31 $57.45 $57.50 $56.80 5,866
2022-01-25 $57.78 $58.28 $57.57 $58.08 $57.37 6,962
2022-01-24 $58.39 $58.39 $57.14 $58.05 $57.34 35,249
2022-01-21 $59.91 $59.91 $59.19 $59.19 $58.47 4,343
2022-01-20 $60.41 $60.73 $59.84 $59.84 $59.11 6,724
2022-01-19 $59.88 $59.92 $59.67 $59.67 $58.95 36,764
2022-01-18 $59.40 $59.52 $59.24 $59.26 $58.54 26,135
2022-01-14 $60.15 $60.26 $59.87 $60.26 $59.53 12,249
2022-01-13 $60.55 $60.55 $60.22 $60.22 $59.49 20,696
2022-01-12 $60.63 $60.96 $60.55 $60.96 $60.22 5,124
2022-01-11 $59.68 $60.24 $59.68 $60.19 $59.45 8,108
2022-01-10 $58.95 $59.22 $58.95 $59.22 $58.50 3,598
2022-01-07 $58.94 $59.33 $58.94 $59.31 $58.59 3,724
2022-01-06 $58.93 $59.04 $58.83 $58.95 $58.23 10,674
2022-01-05 $59.24 $59.35 $58.68 $58.68 $57.97 14,409
2022-01-04 $59.44 $59.48 $59.20 $59.35 $58.63 8,393
2022-01-03 $59.10 $59.52 $59.10 $59.49 $58.77 30,460
2021-12-31 $59.11 $59.40 $59.08 $59.08 $58.36 5,273
2021-12-30 $59.09 $59.22 $59.04 $59.15 $58.43 16,341
2021-12-29 $58.79 $58.85 $58.66 $58.77 $58.06 11,345
2021-12-28 $59.08 $59.08 $58.87 $58.89 $58.18 20,012
2021-12-27 $58.92 $59.11 $58.92 $59.11 $58.39 20,075
2021-12-23 $58.45 $58.84 $58.45 $58.78 $58.06 72,801
2021-12-22 $57.92 $58.36 $57.90 $58.36 $57.65 3,924
2021-12-21 $57.65 $57.97 $57.62 $57.95 $57.24 6,044
2021-12-20 $57.16 $57.26 $56.79 $57.26 $56.56 5,932
2021-12-17 $57.88 $58.12 $57.86 $57.95 $57.24 48,291
2021-12-16 $59.36 $59.42 $59.10 $59.22 $57.57 9,933
2021-12-15 $58.80 $59.19 $58.45 $59.19 $57.55 48,156
2021-12-14 $58.98 $59.22 $58.92 $59.09 $57.45 12,146
2021-12-13 $59.65 $59.65 $59.25 $59.38 $57.73 19,624
2021-12-10 $60.16 $60.21 $60.00 $60.18 $58.51 3,590
2021-12-09 $60.15 $60.35 $60.12 $60.16 $58.49 41,987
2021-12-08 $59.99 $60.52 $59.99 $60.42 $58.74 17,813
2021-12-07 $60.03 $60.17 $59.90 $59.98 $58.32 38,191
2021-12-06 $58.90 $59.40 $58.90 $59.31 $57.66 12,545
2021-12-03 $59.64 $59.64 $58.73 $58.89 $57.26 56,113
2021-12-02 $59.13 $59.75 $59.13 $59.31 $57.66 19,496
2021-12-01 $59.38 $59.66 $58.69 $58.69 $57.07 20,866
2021-11-30 $58.78 $58.85 $58.24 $58.56 $56.93 4,141
2021-11-29 $58.55 $58.57 $58.44 $58.53 $56.91 27,270
2021-11-26 $58.64 $58.76 $58.14 $58.61 $56.98 10,507
2021-11-24 $59.95 $60.19 $59.92 $60.19 $58.52 9,633
2021-11-23 $60.32 $60.32 $60.05 $60.19 $58.52 25,394
2021-11-22 $60.51 $60.51 $60.02 $60.02 $58.36 20,623
2021-11-19 $60.66 $60.76 $60.42 $60.44 $58.77 8,487
2021-11-18 $60.34 $60.74 $60.34 $60.69 $59.01 3,787
2021-11-17 $61.51 $61.51 $61.12 $61.23 $59.53 5,351
2021-11-16 $61.49 $61.51 $61.32 $61.43 $59.72 4,722
2021-11-15 $61.90 $61.90 $61.57 $61.63 $59.93 9,665
2021-11-12 $61.62 $61.79 $61.62 $61.78 $60.07 902
2021-11-11 $61.56 $61.81 $61.56 $61.65 $59.94 23,984
2021-11-10 $61.45 $61.47 $60.81 $60.93 $59.24 67,803
2021-11-09 $61.44 $61.44 $61.15 $61.27 $59.57 2,121
2021-11-08 $61.37 $61.48 $61.34 $61.44 $59.74 25,212
2021-11-05 $61.08 $61.08 $60.82 $60.92 $59.23 10,095
2021-11-04 $61.16 $61.16 $60.87 $61.01 $59.32 17,515
2021-11-03 $60.99 $61.26 $60.76 $61.26 $59.56 16,720
2021-11-02 $61.06 $61.06 $60.90 $60.94 $59.25 3,114
2021-11-01 $60.92 $61.42 $60.92 $61.38 $59.68 5,692
2021-10-29 $60.99 $60.99 $60.86 $60.92 $59.23 1,974
2021-10-28 $61.48 $61.67 $61.48 $61.67 $59.96 2,247
2021-10-27 $61.88 $62.13 $61.78 $61.78 $60.06 10,852
2021-10-26 $62.61 $62.61 $62.22 $62.25 $60.52 17,390
2021-10-25 $62.49 $62.50 $62.32 $62.46 $60.73 6,254
2021-10-22 $62.16 $62.35 $62.01 $62.02 $60.30 7,539
2021-10-21 $62.21 $62.30 $62.13 $62.20 $60.47 16,738
2021-10-20 $62.55 $62.73 $62.50 $62.68 $60.94 14,841
2021-10-19 $62.57 $62.67 $62.57 $62.63 $60.89 6,425
2021-10-18 $61.89 $62.22 $61.89 $62.03 $60.31 14,058
2021-10-15 $62.16 $62.16 $62.01 $62.13 $60.40 1,217
2021-10-14 $61.53 $61.53 $61.24 $61.37 $59.67 10,682
2021-10-13 $61.30 $61.35 $61.28 $61.33 $59.63 5,057
2021-10-12 $60.80 $60.92 $60.63 $60.63 $58.95 2,347
2021-10-11 $61.27 $61.27 $60.87 $60.87 $59.18 2,328
2021-10-08 $60.89 $61.10 $60.89 $60.95 $59.26 2,668
2021-10-07 $60.72 $61.01 $60.72 $60.78 $59.09 3,204
2021-10-06 $59.53 $60.02 $59.53 $60.02 $58.35 2,345
2021-10-05 $60.34 $60.52 $60.26 $60.26 $58.59 4,788
2021-10-04 $60.27 $60.27 $59.68 $59.82 $58.16 14,305
2021-10-01 $60.58 $60.77 $60.35 $60.63 $58.95 11,551
2021-09-30 $60.79 $61.00 $60.59 $60.64 $58.96 3,244
2021-09-29 $60.45 $60.45 $60.16 $60.16 $58.49 5,365
2021-09-28 $60.76 $60.76 $60.44 $60.45 $58.77 6,976
2021-09-27 $61.26 $61.40 $61.20 $61.27 $59.57 15,029
2021-09-24 $61.13 $61.13 $61.02 $61.04 $59.34 1,505
2021-09-23 $61.64 $61.87 $61.59 $61.82 $60.10 4,252
2021-09-22 $61.39 $61.49 $61.29 $61.29 $59.59 1,578
2021-09-21 $60.42 $60.57 $60.19 $60.36 $58.69 9,371
2021-09-20 $60.13 $60.24 $59.60 $60.05 $58.38 9,850
2021-09-17 $61.75 $61.75 $61.42 $61.42 $59.72 8,931
2021-09-16 $62.05 $62.45 $62.05 $62.45 $60.21 13,482
2021-09-15 $62.49 $63.00 $62.49 $62.96 $60.70 21,935
2021-09-14 $63.00 $63.00 $62.70 $62.72 $60.47 7,070
2021-09-13 $63.02 $63.23 $63.02 $63.22 $60.95 3,174
2021-09-10 $63.31 $63.32 $62.80 $62.80 $60.54 11,117
2021-09-09 $62.84 $62.97 $62.73 $62.94 $60.68 2,470
2021-09-08 $63.48 $63.48 $62.88 $63.04 $60.78 7,792
2021-09-07 $63.68 $63.88 $63.68 $63.75 $61.46 19,418
2021-09-03 $63.35 $63.70 $63.35 $63.68 $61.40 2,824
2021-09-02 $63.40 $63.60 $63.24 $63.24 $60.97 34,406
2021-09-01 $63.47 $63.65 $63.44 $63.44 $61.16 4,895
2021-08-31 $62.87 $62.92 $62.70 $62.82 $60.57 8,598
2021-08-30 $62.08 $62.21 $61.98 $62.13 $59.90 34,472
2021-08-27 $61.50 $61.97 $61.50 $61.97 $59.74 4,789
2021-08-26 $61.22 $61.29 $61.05 $61.05 $58.86 12,052
2021-08-25 $61.38 $61.48 $61.32 $61.48 $59.27 1,737
2021-08-24 $61.33 $61.42 $61.25 $61.33 $59.12 5,412
2021-08-23 $60.00 $60.34 $59.99 $60.29 $58.12 10,608
2021-08-20 $59.29 $59.61 $59.29 $59.45 $57.31 46,547
2021-08-19 $59.46 $59.95 $59.46 $59.73 $57.59 16,910
2021-08-18 $60.69 $60.91 $60.50 $60.50 $58.33 3,352
2021-08-17 $60.43 $60.62 $60.34 $60.34 $58.17 12,854
2021-08-16 $61.23 $61.37 $61.18 $61.36 $59.16 3,191
2021-08-13 $61.49 $61.76 $61.49 $61.76 $59.54 5,414
2021-08-12 $61.71 $61.92 $61.71 $61.83 $59.61 16,505
2021-08-11 $61.96 $62.16 $61.95 $62.16 $59.93 9,549
2021-08-10 $62.09 $62.09 $61.87 $61.93 $59.70 1,947
2021-08-09 $62.11 $62.19 $62.06 $62.06 $59.83 1,306
2021-08-06 $62.27 $62.27 $61.93 $61.95 $59.72 38,034
2021-08-05 $62.59 $62.60 $62.43 $62.45 $60.21 5,405
2021-08-04 $62.58 $62.78 $62.39 $62.53 $60.28 37,939
2021-08-03 $61.94 $62.28 $61.76 $62.28 $60.04 31,312
2021-08-02 $62.04 $62.19 $61.68 $61.75 $59.54 8,584
2021-07-30 $61.84 $61.84 $61.47 $61.54 $59.33 10,371
2021-07-29 $62.00 $62.11 $61.92 $62.02 $59.79 12,360
2021-07-28 $61.10 $61.62 $61.08 $61.58 $59.37 16,385
2021-07-27 $60.48 $60.76 $60.11 $60.44 $58.27 37,776
2021-07-26 $61.40 $61.66 $61.40 $61.60 $59.39 7,626
2021-07-23 $62.23 $62.28 $62.14 $62.26 $60.02 8,521
2021-07-22 $62.93 $62.93 $62.65 $62.80 $60.55 8,285
2021-07-21 $62.31 $62.66 $62.28 $62.66 $60.41 10,499
2021-07-20 $62.16 $62.39 $62.10 $62.29 $60.05 15,479
2021-07-19 $62.53 $62.53 $62.09 $62.22 $59.98 24,904
2021-07-16 $63.74 $63.88 $63.25 $63.33 $61.06 12,267
2021-07-15 $64.23 $64.23 $63.80 $63.90 $61.60 94,227
2021-07-14 $64.09 $64.09 $63.88 $63.98 $61.68 5,245
2021-07-13 $63.85 $63.88 $63.62 $63.62 $61.34 3,710
2021-07-12 $63.45 $63.74 $63.45 $63.69 $61.40 10,907
2021-07-09 $63.59 $63.71 $63.59 $63.71 $61.42 742
2021-07-08 $62.77 $63.02 $62.64 $62.91 $60.65 21,390
2021-07-07 $64.11 $64.26 $63.76 $63.86 $61.57 4,615
2021-07-06 $64.06 $64.06 $63.81 $63.88 $61.59 14,912
2021-07-02 $64.56 $64.78 $64.52 $64.76 $62.43 6,338
2021-07-01 $64.80 $64.80 $64.47 $64.68 $62.36 5,637
2021-06-30 $65.00 $65.00 $64.91 $64.99 $62.66 1,176
2021-06-29 $65.02 $65.23 $64.90 $65.23 $62.89 8,247
2021-06-28 $65.34 $65.39 $65.29 $65.33 $62.99 7,216
2021-06-25 $65.38 $65.38 $65.16 $65.25 $62.91 11,364
2021-06-24 $64.82 $65.02 $64.82 $64.97 $62.64 5,646
2021-06-23 $64.51 $64.62 $64.34 $64.35 $62.04 22,796
2021-06-22 $64.09 $64.24 $63.91 $64.24 $61.93 10,748
2021-06-21 $63.97 $64.40 $63.97 $64.40 $62.09 2,413
2021-06-18 $64.25 $64.25 $63.96 $63.96 $61.66 4,129
2021-06-17 $65.30 $65.30 $65.00 $65.08 $62.40 1,437
2021-06-16 $65.80 $65.86 $64.92 $65.05 $62.38 5,521
2021-06-15 $65.83 $65.83 $65.73 $65.77 $63.07 1,099
2021-06-14 $66.19 $66.31 $66.13 $66.13 $63.41 8,333
2021-06-11 $66.14 $66.17 $66.02 $66.08 $63.36 2,046
2021-06-10 $66.24 $66.45 $66.10 $66.37 $63.64 7,022
2021-06-09 $66.15 $66.15 $65.93 $65.93 $63.22 5,111
2021-06-08 $66.06 $66.15 $65.94 $66.11 $63.39 4,006
2021-06-07 $66.17 $66.22 $66.12 $66.22 $63.49 1,946
2021-06-04 $66.40 $66.54 $66.34 $66.54 $63.80 1,786
2021-06-03 $65.88 $65.90 $65.70 $65.83 $63.12 6,151
2021-06-02 $66.10 $66.47 $66.10 $66.47 $63.74 9,353
2021-06-01 $66.08 $66.08 $65.94 $66.05 $63.34 5,310
2021-05-28 $64.76 $65.14 $64.76 $65.04 $62.37 1,129
2021-05-27 $64.63 $64.63 $64.56 $64.57 $61.91 1,607
2021-05-26 $64.20 $64.42 $64.20 $64.42 $61.77 4,287
2021-05-25 $63.93 $63.96 $63.77 $63.79 $61.17 5,307
2021-05-24 $63.33 $63.47 $63.33 $63.47 $60.86 2,183
2021-05-21 $63.36 $63.36 $62.80 $62.80 $60.22 5,174
2021-05-20 $63.30 $63.46 $63.30 $63.46 $60.85 9,378
2021-05-19 $62.69 $63.40 $62.69 $63.18 $60.58 4,650
2021-05-18 $63.33 $63.51 $63.28 $63.29 $60.68 10,656
2021-05-17 $62.13 $62.45 $62.13 $62.45 $59.88 5,205
2021-05-14 $62.58 $62.84 $62.50 $62.84 $60.26 9,932
2021-05-13 $62.17 $62.27 $62.05 $62.05 $59.49 9,432
2021-05-12 $62.85 $62.85 $62.03 $62.03 $59.48 1,962
2021-05-11 $63.33 $64.12 $63.20 $64.05 $61.42 56,836
2021-05-10 $64.86 $64.86 $64.30 $64.30 $61.66 3,779
2021-05-07 $64.94 $65.10 $64.90 $64.91 $62.24 1,097
2021-05-06 $63.82 $64.01 $63.70 $64.01 $61.38 5,523
2021-05-05 $63.34 $63.42 $63.29 $63.29 $60.69 4,416
2021-05-04 $62.69 $62.76 $62.45 $62.76 $60.18 6,262
2021-05-03 $63.43 $63.78 $63.38 $63.58 $60.97 9,676
2021-04-30 $63.86 $63.86 $63.39 $63.39 $60.78 17,802
2021-04-29 $64.28 $64.44 $64.05 $64.44 $61.79 6,314
2021-04-28 $64.20 $64.59 $64.20 $64.49 $61.84 16,423
2021-04-27 $64.12 $64.17 $63.94 $63.95 $61.32 35,767
2021-04-26 $64.05 $64.12 $63.95 $64.00 $61.37 12,800
2021-04-23 $63.65 $63.88 $63.58 $63.78 $61.15 52,906
2021-04-22 $63.49 $63.49 $62.99 $63.09 $60.50 9,706
2021-04-21 $62.83 $63.53 $62.83 $63.43 $60.82 6,215
2021-04-20 $63.33 $63.33 $62.78 $62.93 $60.34 10,365
2021-04-19 $63.29 $63.29 $63.05 $63.17 $60.57 8,252
2021-04-16 $63.00 $63.28 $63.00 $63.18 $60.58 58,472
2021-04-15 $62.79 $62.92 $62.79 $62.92 $60.33 2,984
2021-04-14 $62.50 $62.50 $62.23 $62.27 $59.71 5,586
2021-04-13 $61.85 $62.19 $61.85 $62.04 $59.48 4,358
2021-04-12 $61.89 $61.89 $61.61 $61.75 $59.21 5,115
2021-04-09 $62.16 $62.20 $62.11 $62.20 $59.64 12,889
2021-04-08 $62.57 $62.82 $62.57 $62.68 $60.10 2,578
2021-04-07 $62.18 $62.24 $61.99 $62.04 $59.49 41,158
2021-04-06 $62.58 $62.78 $62.58 $62.69 $60.11 27,025
2021-04-05 $62.29 $62.43 $62.11 $62.33 $59.77 179,072
2021-04-01 $62.16 $62.31 $61.94 $62.11 $59.56 11,451
2021-03-31 $61.25 $61.74 $61.25 $61.64 $59.11 13,343
2021-03-30 $61.06 $61.28 $60.92 $61.15 $58.63 1,341
2021-03-29 $61.00 $61.24 $60.91 $61.08 $58.57 3,619
2021-03-26 $60.60 $61.18 $60.44 $61.18 $58.67 24,583
2021-03-25 $59.69 $60.11 $59.69 $60.08 $57.61 8,035
2021-03-24 $60.53 $60.53 $59.89 $59.89 $57.43 6,859
2021-03-23 $61.32 $61.33 $60.84 $60.84 $58.34 5,862
2021-03-22 $61.79 $62.22 $61.68 $61.94 $59.39 14,243
2021-03-19 $61.73 $62.07 $61.73 $62.05 $59.49 5,096
2021-03-18 $61.97 $62.13 $61.59 $61.59 $58.96 3,033
2021-03-17 $61.92 $62.81 $61.82 $62.60 $59.93 9,123
2021-03-16 $62.52 $62.69 $62.43 $62.51 $59.85 10,002
2021-03-15 $62.07 $62.34 $61.89 $62.34 $59.68 5,874
2021-03-12 $61.81 $62.07 $61.81 $62.06 $59.41 4,896
2021-03-11 $62.28 $62.77 $62.14 $62.59 $59.92 12,204
2021-03-10 $61.36 $61.36 $60.94 $61.21 $58.60 5,601
2021-03-09 $60.98 $61.50 $60.98 $61.20 $58.59 12,517
2021-03-08 $60.63 $60.75 $60.35 $60.35 $57.78 42,496
2021-03-05 $61.27 $61.61 $60.83 $61.61 $58.98 7,536
2021-03-04 $61.97 $62.29 $61.05 $61.17 $58.56 9,622
2021-03-03 $62.41 $62.41 $62.01 $62.01 $59.37 2,653
2021-03-02 $62.26 $62.39 $62.13 $62.24 $59.59 7,381
2021-03-01 $62.06 $62.79 $62.06 $62.35 $59.69 12,830
2021-02-26 $61.53 $61.53 $61.00 $61.21 $58.60 6,873
2021-02-25 $63.04 $63.20 $61.78 $61.95 $59.31 40,169
2021-02-24 $62.11 $62.88 $61.95 $62.87 $60.19 29,625
2021-02-23 $62.47 $63.14 $62.20 $63.03 $60.34 13,477
2021-02-22 $62.73 $63.21 $62.65 $62.69 $60.02 23,515
2021-02-19 $63.97 $64.14 $63.71 $63.95 $61.22 5,791
2021-02-18 $63.24 $63.57 $62.95 $63.57 $60.86 23,864
2021-02-17 $63.84 $64.11 $63.59 $64.10 $61.37 22,796
2021-02-16 $64.19 $64.19 $63.85 $63.88 $61.16 7,255
2021-02-12 $63.27 $63.77 $63.16 $63.60 $60.89 8,567
2021-02-11 $63.56 $63.68 $63.35 $63.49 $60.78 8,014
2021-02-10 $63.20 $63.20 $62.55 $62.79 $60.11 16,024
2021-02-09 $62.20 $62.64 $62.20 $62.62 $59.95 4,682
2021-02-08 $61.95 $62.26 $61.95 $62.26 $59.60 6,415
2021-02-05 $61.60 $62.00 $61.60 $61.93 $59.28 3,006
2021-02-04 $61.52 $61.52 $61.12 $61.42 $58.80 8,929
2021-02-03 $61.18 $61.59 $61.18 $61.47 $58.85 4,461
2021-02-02 $60.90 $61.10 $60.85 $61.07 $58.46 6,936
2021-02-01 $59.88 $60.36 $59.77 $60.29 $57.72 13,581
2021-01-29 $59.13 $59.36 $58.58 $58.84 $56.33 15,827
2021-01-28 $59.88 $60.56 $59.87 $60.36 $57.78 7,957
2021-01-27 $60.02 $60.41 $59.85 $59.93 $57.37 12,754
2021-01-26 $61.45 $61.45 $61.16 $61.31 $58.69 12,537
2021-01-25 $61.73 $61.73 $61.15 $61.59 $58.96 14,438
2021-01-22 $61.37 $61.47 $61.18 $61.45 $58.83 4,337
2021-01-21 $62.01 $62.20 $61.89 $62.20 $59.55 38,568
2021-01-20 $62.07 $62.10 $61.84 $62.01 $59.36 12,245
2021-01-19 $61.31 $61.35 $61.22 $61.28 $58.67 30,258
2021-01-15 $60.74 $60.74 $60.45 $60.53 $57.94 52,696
2021-01-14 $61.45 $61.76 $61.42 $61.42 $58.80 2,809
2021-01-13 $60.88 $61.12 $60.85 $60.89 $58.29 9,409
2021-01-12 $60.69 $60.94 $60.69 $60.82 $58.23 17,644
2021-01-11 $60.34 $60.54 $60.06 $60.43 $57.85 2,970
2021-01-08 $60.82 $61.10 $60.54 $61.10 $58.49 5,633
2021-01-07 $59.77 $59.86 $59.58 $59.81 $57.26 8,511
2021-01-06 $59.19 $59.94 $59.19 $59.38 $56.85 18,563
2021-01-05 $59.39 $59.75 $59.23 $59.62 $57.08 8,968
2021-01-04 $59.35 $59.45 $58.65 $58.74 $56.23 9,919
2020-12-31 $58.22 $58.22 $57.95 $58.16 $55.68 4,099
2020-12-30 $58.36 $58.41 $58.26 $58.28 $55.80 4,796
2020-12-29 $57.60 $57.77 $57.60 $57.75 $55.28 2,781
2020-12-28 $57.23 $57.34 $57.18 $57.29 $54.85 9,386
2020-12-24 $56.67 $56.76 $56.66 $56.76 $54.34 4,508
2020-12-23 $56.43 $56.63 $56.43 $56.48 $54.07 3,410
2020-12-22 $56.23 $56.23 $55.87 $55.87 $53.49 7,124
2020-12-21 $56.08 $56.59 $56.08 $56.49 $54.08 9,835
2020-12-18 $57.48 $57.52 $57.31 $57.44 $54.99 9,102
2020-12-17 $57.71 $57.71 $57.55 $57.64 $54.99 17,591
2020-12-16 $57.47 $57.57 $57.34 $57.47 $54.83 5,173
2020-12-15 $56.77 $57.24 $56.77 $57.20 $54.57 3,854
2020-12-14 $56.88 $56.90 $56.68 $56.68 $54.08 4,738
2020-12-11 $56.70 $56.95 $56.70 $56.78 $54.17 5,660
2020-12-10 $56.55 $56.99 $56.55 $56.95 $54.33 41,213
2020-12-09 $56.95 $56.95 $56.20 $56.41 $53.82 10,265
2020-12-08 $56.72 $56.75 $56.69 $56.74 $54.13 3,424
2020-12-07 $56.80 $57.05 $56.77 $56.79 $54.18 75,497
2020-12-04 $56.67 $56.93 $56.59 $56.93 $54.31 16,996
2020-12-03 $56.17 $56.46 $55.98 $56.10 $53.52 11,863
2020-12-02 $55.55 $55.81 $55.55 $55.71 $53.15 7,384
2020-12-01 $55.23 $55.58 $55.22 $55.49 $52.94 4,648
2020-11-30 $55.07 $55.07 $54.32 $54.32 $51.82 7,386
2020-11-27 $55.25 $55.54 $55.25 $55.41 $52.87 1,943
2020-11-25 $54.81 $54.98 $54.76 $54.98 $52.45 4,810
2020-11-24 $54.66 $55.09 $54.63 $55.09 $52.56 17,440
2020-11-23 $54.59 $54.66 $54.21 $54.28 $51.79 7,188
2020-11-20 $53.95 $54.09 $53.95 $54.04 $51.55 9,986
2020-11-19 $53.81 $53.92 $53.80 $53.85 $51.38 3,443
2020-11-18 $53.97 $54.16 $53.80 $53.90 $51.42 60,979
2020-11-17 $53.38 $53.78 $53.36 $53.67 $51.20 5,097
2020-11-16 $53.46 $53.58 $53.33 $53.49 $51.03 28,189
2020-11-13 $52.41 $52.83 $52.41 $52.76 $50.34 17,287
2020-11-12 $52.56 $52.56 $52.06 $52.06 $49.66 144,862
2020-11-11 $52.36 $52.63 $52.28 $52.50 $50.08 2,595
2020-11-10 $52.08 $52.32 $52.08 $52.16 $49.77 8,985
2020-11-09 $53.29 $53.29 $52.22 $52.23 $49.83 37,441
2020-11-06 $50.81 $51.52 $50.81 $51.42 $49.05 93,553
2020-11-05 $50.85 $50.95 $50.58 $50.89 $48.56 17,066
2020-11-04 $49.63 $50.15 $49.63 $49.99 $47.69 5,382
2020-11-03 $48.97 $49.02 $48.76 $48.92 $46.68 5,667
2020-11-02 $48.29 $48.36 $48.06 $48.36 $46.14 12,677
2020-10-30 $47.88 $47.88 $47.62 $47.79 $45.59 11,040
2020-10-29 $48.10 $48.44 $48.10 $48.15 $45.94 35,200
2020-10-28 $48.35 $48.39 $48.03 $48.03 $45.82 6,089
2020-10-27 $49.20 $49.29 $49.15 $49.21 $46.95 11,676
2020-10-26 $49.45 $49.49 $49.08 $49.25 $46.99 9,702
2020-10-23 $49.77 $49.93 $49.72 $49.93 $47.64 5,486
2020-10-22 $49.48 $49.72 $49.48 $49.58 $47.30 8,697
2020-10-21 $49.52 $49.78 $49.52 $49.55 $47.27 15,510
2020-10-20 $49.23 $49.49 $49.23 $49.37 $47.10 5,692
2020-10-19 $49.10 $49.10 $48.78 $48.80 $46.56 3,369
2020-10-16 $48.98 $48.98 $48.82 $48.84 $46.59 16,628
2020-10-15 $48.53 $48.78 $48.51 $48.78 $46.54 15,807
2020-10-14 $49.26 $49.28 $49.07 $49.07 $46.82 6,784
2020-10-13 $49.28 $49.37 $49.13 $49.28 $47.02 6,816
2020-10-12 $49.44 $49.53 $49.38 $49.49 $47.22 5,000
2020-10-09 $49.21 $49.35 $49.21 $49.28 $47.02 4,538
2020-10-08 $48.90 $48.98 $48.87 $48.91 $46.66 6,026
2020-10-07 $48.54 $48.68 $48.50 $48.64 $46.41 3,437
2020-10-06 $48.38 $48.47 $48.11 $48.11 $45.90 3,264
2020-10-05 $47.90 $48.15 $47.90 $48.15 $45.94 1,058
2020-10-02 $47.55 $47.73 $47.55 $47.58 $45.39 4,132
2020-10-01 $47.89 $48.06 $47.73 $48.01 $45.80 16,578
2020-09-30 $47.49 $47.66 $47.49 $47.63 $45.44 5,032
2020-09-29 $47.03 $47.12 $46.92 $47.04 $44.88 9,292
2020-09-28 $47.10 $47.15 $46.88 $47.00 $44.84 34,979
2020-09-25 $46.08 $46.43 $46.05 $46.43 $44.30 5,603
2020-09-24 $46.11 $46.66 $46.08 $46.42 $44.29 8,570
2020-09-23 $47.26 $47.26 $46.72 $46.74 $44.59 8,287
2020-09-22 $47.85 $47.85 $47.30 $47.53 $45.34 6,218
2020-09-21 $47.81 $48.09 $47.38 $48.09 $45.88 12,850
2020-09-18 $48.86 $48.88 $48.43 $48.59 $46.36 11,995
2020-09-17 $49.26 $49.47 $49.21 $49.47 $46.75 3,726
2020-09-16 $49.76 $49.77 $49.45 $49.52 $46.80 4,832
2020-09-15 $49.61 $49.68 $49.50 $49.55 $46.83 3,500
2020-09-14 $49.02 $49.15 $48.98 $49.12 $46.43 8,708
2020-09-11 $48.63 $48.77 $48.24 $48.40 $45.74 13,221
2020-09-10 $48.61 $48.69 $48.08 $48.08 $45.44 10,136
2020-09-09 $48.67 $48.89 $48.65 $48.89 $46.20 4,492
2020-09-08 $48.32 $48.54 $48.23 $48.23 $45.58 7,480
2020-09-04 $48.99 $49.05 $48.34 $48.78 $46.10 7,970
2020-09-03 $48.81 $48.83 $48.55 $48.83 $46.15 28,080
2020-09-02 $49.11 $49.39 $49.07 $49.39 $46.68 3,910
2020-09-01 $49.10 $49.41 $49.10 $49.40 $46.69 4,944
2020-08-31 $49.07 $49.07 $48.62 $48.93 $46.24 10,494
2020-08-28 $49.52 $49.80 $49.52 $49.75 $47.02 55,598
2020-08-27 $49.43 $49.43 $49.05 $49.15 $46.45 18,840
2020-08-26 $49.43 $49.61 $49.43 $49.58 $46.86 6,645
2020-08-25 $49.33 $49.61 $49.30 $49.55 $46.83 15,221
2020-08-24 $49.30 $49.30 $49.04 $49.13 $46.43 18,699
2020-08-21 $48.52 $48.59 $48.47 $48.58 $45.91 10,785
2020-08-20 $48.17 $48.75 $48.10 $48.75 $46.07 120,732
2020-08-19 $49.13 $49.25 $48.88 $48.88 $46.20 4,116
2020-08-18 $49.41 $49.41 $49.06 $49.22 $46.52 10,373
2020-08-17 $49.34 $49.45 $49.27 $49.40 $46.69 26,050
2020-08-14 $48.90 $49.01 $48.85 $48.94 $46.25 68,821
2020-08-13 $49.05 $49.09 $48.86 $49.01 $46.32 4,137
2020-08-12 $49.07 $49.16 $49.07 $49.13 $46.43 6,315
2020-08-11 $49.00 $49.04 $48.54 $48.59 $45.92 4,520
2020-08-10 $48.53 $48.58 $48.38 $48.55 $45.88 1,744
2020-08-07 $48.18 $48.40 $48.10 $48.24 $45.59 9,788
2020-08-06 $48.64 $48.87 $48.61 $48.87 $46.19 5,864
2020-08-05 $48.65 $48.94 $48.65 $48.75 $46.07 9,142
2020-08-04 $48.04 $48.25 $48.03 $48.25 $45.60 5,370
2020-08-03 $47.75 $47.91 $47.62 $47.73 $45.11 12,325
2020-07-31 $47.64 $47.64 $47.40 $47.58 $44.97 6,306
2020-07-30 $47.70 $48.01 $47.66 $47.95 $45.32 4,298
2020-07-29 $48.32 $48.56 $48.31 $48.43 $45.77 14,608
2020-07-28 $47.91 $48.00 $47.75 $47.75 $45.13 7,977
2020-07-27 $47.81 $48.07 $47.81 $48.07 $45.43 3,088
2020-07-24 $47.34 $47.60 $47.32 $47.60 $44.99 7,460
2020-07-23 $47.97 $48.17 $47.62 $47.66 $45.04 1,630
2020-07-22 $48.21 $48.34 $47.99 $48.16 $45.52 6,817
2020-07-21 $48.52 $48.52 $48.24 $48.24 $45.59 20,442
2020-07-20 $47.84 $47.97 $47.82 $47.97 $45.34 8,520
2020-07-17 $47.38 $47.42 $47.20 $47.29 $44.69 16,232
2020-07-16 $47.04 $47.22 $47.00 $47.15 $44.56 10,535
2020-07-15 $47.80 $47.94 $47.56 $47.74 $45.12 14,969
2020-07-14 $47.37 $47.78 $47.04 $47.73 $45.11 21,400
2020-07-13 $48.23 $48.50 $47.61 $47.61 $45.00 6,500
2020-07-10 $47.78 $47.81 $47.56 $47.74 $45.12 9,461
2020-07-09 $48.39 $48.40 $47.92 $48.07 $45.43 6,099
2020-07-08 $47.77 $48.18 $47.77 $48.18 $45.54 4,100
2020-07-07 $47.68 $47.79 $47.34 $47.34 $44.74 10,400
2020-07-06 $47.91 $48.03 $47.84 $47.98 $45.35 18,679
2020-07-02 $46.31 $46.50 $46.13 $46.13 $43.60 7,333
2020-07-01 $45.07 $45.36 $45.07 $45.31 $42.82 8,400
2020-06-30 $44.73 $44.82 $44.53 $44.70 $42.25 12,906
2020-06-29 $44.52 $44.95 $44.52 $44.87 $42.41 15,792
2020-06-26 $45.01 $45.01 $44.65 $44.77 $42.31 5,402
2020-06-25 $44.74 $45.16 $44.74 $45.14 $42.66 12,310
2020-06-24 $45.28 $45.28 $44.90 $44.99 $42.52 1,590
2020-06-23 $45.93 $45.97 $45.53 $45.53 $43.03 23,467
2020-06-22 $45.23 $45.56 $45.23 $45.43 $42.94 14,136
2020-06-19 $45.17 $45.17 $44.93 $44.95 $42.48 6,785
2020-06-18 $45.38 $45.49 $45.29 $45.37 $42.50 8,879
2020-06-17 $45.45 $45.55 $45.07 $45.32 $42.45 9,168
2020-06-16 $45.63 $45.63 $44.81 $44.81 $41.97 32,027
2020-06-15 $43.97 $44.91 $43.97 $44.70 $41.87 15,112
2020-06-12 $45.27 $45.27 $44.47 $45.10 $42.24 11,537
2020-06-11 $45.14 $45.28 $44.00 $44.00 $41.21 14,049
2020-06-10 $46.45 $46.72 $46.32 $46.60 $43.65 13,992
2020-06-09 $46.25 $46.50 $46.24 $46.39 $43.45 27,881
2020-06-08 $46.54 $46.87 $46.25 $46.87 $43.90 10,527
2020-06-05 $46.28 $46.66 $46.28 $46.37 $43.43 29,086
2020-06-04 $45.16 $45.41 $44.91 $45.05 $42.20 32,337
2020-06-03 $45.18 $45.66 $45.18 $45.66 $42.77 37,462
2020-06-02 $44.34 $44.64 $44.19 $44.64 $41.81 32,964
2020-06-01 $43.07 $43.57 $43.07 $43.57 $40.81 6,377
2020-05-29 $42.24 $42.63 $42.05 $42.61 $39.91 19,541
2020-05-28 $42.37 $42.54 $42.10 $42.12 $39.45 12,609
2020-05-27 $42.26 $42.28 $42.03 $42.26 $39.58 9,035
2020-05-26 $42.39 $42.59 $42.07 $42.08 $39.41 15,762
2020-05-22 $41.60 $41.60 $41.17 $41.27 $38.65 25,995
2020-05-21 $42.43 $42.43 $41.92 $42.11 $39.44 18,853
2020-05-20 $42.52 $42.77 $42.32 $42.39 $39.70 35,758
2020-05-19 $42.25 $42.35 $42.02 $42.02 $39.36 17,483
2020-05-18 $41.81 $42.42 $41.81 $42.34 $39.66 24,134
2020-05-15 $40.81 $40.90 $40.65 $40.82 $38.23 6,397
2020-05-14 $40.53 $41.29 $40.39 $41.29 $38.67 17,433
2020-05-13 $41.56 $41.79 $41.03 $41.25 $38.64 28,498
2020-05-12 $41.75 $42.07 $41.43 $41.43 $38.80 36,661
2020-05-11 $41.53 $41.78 $41.53 $41.59 $38.95 37,400
2020-05-08 $41.54 $41.96 $41.54 $41.90 $39.24 26,652
2020-05-07 $41.25 $41.33 $41.01 $41.14 $38.53 51,609
2020-05-06 $40.93 $41.04 $40.69 $40.74 $38.16 9,303
2020-05-05 $40.94 $41.12 $40.94 $40.98 $38.38 78,299
2020-05-04 $40.50 $40.66 $40.27 $40.65 $38.07 32,287
2020-05-01 $40.54 $40.54 $39.93 $40.19 $37.64 41,588
2020-04-30 $42.19 $42.28 $41.28 $41.49 $38.86 26,689
2020-04-29 $41.99 $42.46 $41.99 $42.46 $39.77 54,561
2020-04-28 $41.49 $41.64 $41.18 $41.23 $38.62 26,654
2020-04-27 $40.75 $40.99 $40.64 $40.99 $38.39 79,960
2020-04-24 $40.08 $40.35 $39.82 $40.23 $37.68 96,269
2020-04-23 $40.32 $40.86 $40.09 $40.09 $37.55 22,529
2020-04-22 $40.13 $40.25 $40.10 $40.17 $37.62 23,090
2020-04-21 $39.28 $39.55 $39.01 $39.17 $36.69 40,660
2020-04-20 $40.34 $40.69 $40.20 $40.20 $37.65 15,891
2020-04-17 $40.87 $40.88 $40.49 $40.71 $38.13 25,488
2020-04-16 $40.17 $40.17 $39.83 $40.07 $37.53 66,631
2020-04-15 $39.85 $40.00 $39.65 $39.83 $37.31 51,376
2020-04-14 $40.78 $41.26 $40.75 $40.90 $38.31 20,643
2020-04-13 $39.95 $40.23 $39.67 $40.00 $37.47 51,859
2020-04-09 $40.36 $40.79 $39.98 $40.06 $37.52 74,578
2020-04-08 $39.80 $40.05 $39.43 $39.99 $37.46 26,115
2020-04-07 $40.32 $40.32 $39.36 $39.36 $36.87 46,963
2020-04-06 $38.52 $39.14 $38.52 $39.13 $36.65 125,022
2020-04-03 $37.96 $38.01 $37.23 $37.42 $35.05 89,764
2020-04-02 $37.37 $37.94 $37.37 $37.84 $35.44 116,154
2020-04-01 $37.42 $37.51 $36.70 $36.87 $34.53 41,775
2020-03-31 $38.25 $38.62 $38.04 $38.15 $35.73 82,633
2020-03-30 $37.52 $38.13 $37.28 $37.95 $35.55 115,312
2020-03-27 $37.58 $37.86 $37.20 $37.27 $34.91 154,987
2020-03-26 $38.44 $39.56 $38.34 $39.56 $37.05 204,193
2020-03-25 $37.31 $38.38 $37.08 $38.03 $35.62 116,735
2020-03-24 $36.33 $36.77 $36.17 $36.49 $34.18 76,447
2020-03-23 $34.88 $34.91 $33.83 $34.22 $32.05 97,785
2020-03-20 $36.44 $36.59 $35.11 $35.22 $32.99 77,388
2020-03-19 $34.51 $35.70 $33.86 $34.94 $32.66 153,507
2020-03-18 $35.11 $36.15 $33.91 $35.27 $32.97 108,886
2020-03-17 $36.86 $38.34 $36.14 $38.07 $35.59 29,286
2020-03-16 $36.63 $38.13 $36.29 $36.46 $34.08 79,047
2020-03-13 $41.92 $41.92 $39.39 $41.20 $38.52 65,467
2020-03-12 $39.19 $39.44 $38.22 $38.91 $36.37 37,628
2020-03-11 $43.92 $44.16 $43.07 $43.32 $40.50 20,774
2020-03-10 $44.87 $45.30 $44.16 $45.19 $42.25 17,415
2020-03-09 $44.29 $44.29 $43.13 $43.13 $40.32 24,300
2020-03-06 $46.71 $46.86 $46.35 $46.86 $43.81 32,699
2020-03-05 $47.86 $48.14 $47.31 $47.33 $44.25 49,060
2020-03-04 $48.24 $48.44 $48.15 $48.36 $45.21 22,980
2020-03-03 $47.76 $48.56 $47.50 $47.65 $44.55 30,929
2020-03-02 $47.20 $48.02 $47.02 $48.02 $44.89 101,109
2020-02-28 $46.08 $47.16 $45.73 $47.13 $44.06 46,375
2020-02-27 $47.80 $48.28 $47.49 $47.49 $44.40 19,968
2020-02-26 $48.79 $49.08 $48.42 $48.43 $45.27 537,742
2020-02-25 $49.00 $49.00 $48.01 $48.01 $44.88 127,929
2020-02-24 $48.25 $48.92 $48.25 $48.80 $45.62 29,832
2020-02-21 $50.49 $50.61 $50.14 $50.36 $47.08 29,240
2020-02-20 $50.92 $50.99 $49.69 $50.64 $47.34 84,919
2020-02-19 $51.28 $51.37 $51.28 $51.37 $48.02 18,960
2020-02-18 $50.98 $51.20 $50.95 $51.13 $47.80 26,649
2020-02-14 $51.60 $51.60 $51.29 $51.42 $48.07 61,456
2020-02-13 $51.40 $51.51 $51.36 $51.36 $48.01 14,243
2020-02-12 $51.81 $51.98 $51.76 $51.89 $48.51 9,741
2020-02-11 $51.20 $51.46 $51.20 $51.29 $47.95 24,049
2020-02-10 $50.41 $50.70 $50.41 $50.70 $47.40 14,706
2020-02-07 $50.65 $50.68 $50.43 $50.43 $47.14 4,349
2020-02-06 $51.45 $51.47 $51.11 $51.11 $47.78 31,741
2020-02-05 $51.51 $51.51 $51.11 $51.11 $47.78 9,333
2020-02-04 $50.82 $51.06 $50.82 $50.82 $47.51 50,675
2020-02-03 $49.59 $49.95 $49.59 $49.69 $46.45 93,922
2020-01-31 $49.95 $49.95 $49.36 $49.54 $46.31 20,962
2020-01-30 $50.13 $50.83 $50.00 $50.83 $47.52 26,161
2020-01-29 $51.25 $51.39 $51.22 $51.23 $47.89 4,102
2020-01-28 $50.90 $51.24 $50.90 $51.22 $47.88 8,766
2020-01-27 $50.46 $51.04 $50.46 $50.84 $47.53 15,305
2020-01-24 $52.91 $52.91 $52.31 $52.49 $49.07 8,934
2020-01-23 $52.63 $53.14 $52.51 $52.84 $49.40 12,003
2020-01-22 $53.47 $53.53 $53.32 $53.32 $49.85 9,676
2020-01-21 $53.31 $53.42 $53.12 $53.12 $49.66 24,063
2020-01-17 $54.21 $54.31 $54.14 $54.31 $50.77 8,970
2020-01-16 $53.95 $54.04 $53.95 $53.96 $50.44 7,927
2020-01-15 $53.78 $53.89 $53.64 $53.64 $50.14 12,543
2020-01-14 $54.02 $54.07 $53.92 $54.05 $50.53 9,471
2020-01-13 $53.89 $54.33 $53.78 $54.33 $50.79 21,330
2020-01-10 $53.55 $53.76 $53.51 $53.51 $50.02 6,986
2020-01-09 $53.35 $53.35 $53.26 $53.33 $49.86 3,485
2020-01-08 $52.70 $53.39 $52.70 $52.97 $49.52 19,985
2020-01-07 $52.91 $53.06 $52.87 $52.94 $49.49 8,348
2020-01-06 $52.68 $53.11 $52.68 $52.97 $49.52 13,371
2020-01-03 $53.38 $53.44 $53.21 $53.21 $49.74 25,932
2020-01-02 $53.77 $54.00 $53.73 $53.97 $50.45 20,171
2019-12-31 $53.06 $53.13 $52.92 $53.13 $49.67 11,123
2019-12-30 $53.15 $53.15 $52.83 $52.91 $49.46 31,997
2019-12-27 $52.99 $53.08 $52.87 $53.04 $49.58 15,288
2019-12-26 $52.60 $52.83 $52.60 $52.83 $49.39 5,086
2019-12-24 $52.28 $52.47 $52.26 $52.26 $48.85 22,777
2019-12-23 $52.28 $52.49 $52.28 $52.44 $49.02 20,248
2019-12-20 $52.47 $52.53 $52.28 $52.28 $48.87 24,431
2019-12-19 $52.76 $52.92 $52.75 $52.91 $49.01 50,376
2019-12-18 $52.80 $52.91 $52.77 $52.86 $48.96 6,888
2019-12-17 $52.51 $52.81 $52.51 $52.72 $48.83 19,460
2019-12-16 $52.21 $52.45 $52.21 $52.23 $48.38 30,043
2019-12-13 $51.74 $52.17 $51.61 $51.67 $47.86 14,171
2019-12-12 $51.06 $51.95 $51.06 $51.68 $47.87 19,448
2019-12-11 $50.72 $51.02 $50.68 $50.99 $47.23 25,193
2019-12-10 $50.28 $50.46 $50.28 $50.40 $46.68 19,238
2019-12-09 $50.50 $50.55 $50.21 $50.21 $46.51 5,870
2019-12-06 $50.40 $50.46 $50.36 $50.45 $46.73 10,283
2019-12-05 $50.00 $50.18 $49.92 $50.13 $46.43 22,951
2019-12-04 $49.95 $50.06 $49.95 $49.98 $46.29 12,977
2019-12-03 $49.46 $49.67 $49.43 $49.65 $45.99 41,107
2019-12-02 $49.93 $49.94 $49.84 $49.86 $46.18 13,337
2019-11-29 $50.01 $50.04 $49.95 $49.95 $46.27 2,866
2019-11-27 $50.46 $50.70 $50.31 $50.64 $46.90 7,661
2019-11-26 $50.43 $50.68 $50.40 $50.68 $46.94 8,228
2019-11-25 $50.65 $50.77 $50.65 $50.71 $46.97 3,091
2019-11-22 $50.32 $50.32 $50.19 $50.22 $46.52 14,346
2019-11-21 $50.18 $50.28 $50.13 $50.24 $46.53 13,736
2019-11-20 $50.40 $50.61 $50.25 $50.39 $46.67 56,358
2019-11-19 $50.80 $50.80 $50.56 $50.69 $46.95 42,947
2019-11-18 $50.52 $50.59 $50.48 $50.48 $46.76 16,822
2019-11-15 $50.46 $50.65 $50.46 $50.51 $46.78 24,607
2019-11-14 $50.23 $50.23 $50.01 $50.19 $46.49 5,509
2019-11-13 $50.00 $50.28 $50.00 $50.16 $46.46 14,797
2019-11-12 $50.79 $50.79 $50.41 $50.44 $46.72 33,533
2019-11-11 $50.55 $50.88 $50.55 $50.75 $47.01 24,444
2019-11-08 $51.30 $51.35 $51.15 $51.18 $47.40 15,127
2019-11-07 $51.77 $51.77 $51.56 $51.57 $47.77 19,163
2019-11-06 $51.29 $51.43 $51.19 $51.19 $47.41 17,132
2019-11-05 $51.32 $51.44 $51.20 $51.31 $47.52 21,240
2019-11-04 $51.09 $51.24 $51.03 $51.03 $47.27 6,476
2019-11-01 $50.49 $50.67 $50.47 $50.60 $46.87 19,186
2019-10-31 $49.90 $50.06 $49.68 $49.84 $46.16 20,098
2019-10-30 $49.95 $50.30 $49.92 $50.30 $46.59 16,586
2019-10-29 $50.17 $50.27 $50.16 $50.16 $46.46 18,305
2019-10-28 $50.50 $50.53 $50.38 $50.52 $46.79 28,574
2019-10-25 $49.84 $50.24 $49.84 $50.07 $46.38 14,090
2019-10-24 $50.02 $50.06 $49.91 $49.99 $46.30 6,055
2019-10-23 $49.65 $49.97 $49.65 $49.93 $46.25 5,116
2019-10-22 $49.89 $50.00 $49.84 $49.84 $46.16 22,660
2019-10-21 $49.62 $49.79 $49.46 $49.74 $46.07 14,178
2019-10-18 $49.66 $49.66 $49.37 $49.39 $45.75 9,211
2019-10-17 $49.64 $49.73 $49.57 $49.57 $45.91 35,539
2019-10-16 $49.14 $49.42 $49.14 $49.36 $45.72 34,739
2019-10-15 $49.14 $49.35 $49.14 $49.24 $45.61 36,822
2019-10-14 $49.04 $49.09 $49.00 $49.00 $45.39 2,962
2019-10-11 $49.04 $49.45 $49.04 $49.12 $45.50 9,726
2019-10-10 $48.09 $48.58 $48.09 $48.47 $44.89 10,726
2019-10-09 $48.06 $48.19 $47.98 $47.98 $44.44 18,620
2019-10-08 $47.79 $47.93 $47.60 $47.60 $44.09 31,929
2019-10-07 $48.03 $48.28 $47.93 $47.93 $44.39 12,337
2019-10-04 $48.16 $48.42 $48.16 $48.36 $44.79 25,008
2019-10-03 $47.78 $48.11 $47.76 $48.04 $44.50 11,935
2019-10-02 $47.62 $47.72 $47.53 $47.61 $44.10 12,276
2019-10-01 $48.15 $48.15 $47.91 $47.91 $44.38 14,676
2019-09-30 $48.29 $48.51 $48.23 $48.23 $44.67 20,020
2019-09-27 $48.61 $48.73 $47.89 $48.04 $44.50 22,957
2019-09-26 $48.67 $48.69 $48.50 $48.58 $45.00 20,314
2019-09-25 $48.60 $48.73 $48.30 $48.68 $45.09 29,274
2019-09-24 $49.01 $49.01 $48.71 $48.92 $45.31 288,683
2019-09-23 $48.81 $49.20 $48.81 $49.12 $45.50 35,684
2019-09-20 $49.50 $49.50 $49.05 $49.05 $45.43 22,329
2019-09-19 $50.10 $50.11 $49.75 $49.75 $45.42 14,170
2019-09-18 $50.00 $50.15 $49.76 $49.96 $45.61 16,055
2019-09-17 $49.78 $50.23 $49.78 $50.17 $45.81 16,837
2019-09-16 $50.17 $50.46 $50.17 $50.20 $45.83 37,110
2019-09-13 $50.67 $50.80 $50.52 $50.65 $46.24 18,783
2019-09-12 $50.17 $50.50 $50.12 $50.26 $45.89 49,606
2019-09-11 $49.65 $50.02 $49.65 $50.02 $45.67 104,786
2019-09-10 $49.42 $49.67 $49.34 $49.52 $45.21 19,823
2019-09-09 $49.53 $49.59 $49.38 $49.44 $45.14 21,209
2019-09-06 $49.34 $49.51 $49.34 $49.36 $45.07 28,947
2019-09-05 $49.22 $49.30 $49.14 $49.14 $44.87 17,788
2019-09-04 $48.38 $48.64 $48.38 $48.62 $44.39 31,928
2019-09-03 $47.59 $47.89 $47.59 $47.89 $43.72 44,983
2019-08-30 $47.97 $48.07 $47.88 $47.96 $43.79 48,690
2019-08-29 $47.57 $47.78 $47.57 $47.66 $43.51 14,522
2019-08-28 $47.05 $47.40 $47.05 $47.35 $43.23 29,857
2019-08-27 $47.32 $47.58 $47.13 $47.13 $43.03 105,562
2019-08-26 $47.39 $47.39 $47.05 $47.10 $43.00 49,305
2019-08-23 $47.56 $47.81 $46.75 $46.75 $42.68 51,596
2019-08-22 $47.71 $47.93 $47.57 $47.65 $43.50 482,766
2019-08-21 $48.11 $48.18 $48.00 $48.08 $43.90 104,487
2019-08-20 $47.59 $47.86 $47.59 $47.75 $43.60 43,968
2019-08-19 $47.93 $47.96 $47.52 $47.53 $43.40 28,406
2019-08-16 $47.17 $47.51 $47.17 $47.33 $43.21 77,329
2019-08-15 $46.87 $47.00 $46.75 $46.93 $42.85 314,489
2019-08-14 $46.97 $47.08 $46.49 $46.49 $42.45 95,071
2019-08-13 $46.88 $48.09 $46.88 $47.78 $43.62 81,513
2019-08-12 $47.33 $47.51 $47.25 $47.29 $43.18 97,388
2019-08-09 $48.08 $48.08 $47.66 $47.82 $43.66 304,912
2019-08-08 $48.00 $48.42 $48.00 $48.40 $44.19 15,174
2019-08-07 $47.07 $47.77 $47.04 $47.60 $43.46 19,943
2019-08-06 $47.68 $47.71 $47.36 $47.47 $43.34 25,232
2019-08-05 $47.44 $47.59 $46.83 $46.83 $42.76 77,566
2019-08-02 $49.00 $49.11 $48.73 $48.78 $44.54 16,251
2019-08-01 $50.39 $50.50 $49.12 $49.12 $44.85 15,152
2019-07-31 $50.66 $50.78 $50.18 $50.26 $45.89 18,698
2019-07-30 $50.74 $50.84 $50.67 $50.77 $46.35 39,506
2019-07-29 $51.02 $51.17 $50.93 $51.05 $46.61 25,547
2019-07-26 $51.35 $51.35 $51.22 $51.31 $46.85 15,138
2019-07-25 $51.34 $51.41 $51.15 $51.15 $46.70 10,716
2019-07-24 $51.58 $51.68 $51.53 $51.53 $47.05 11,586
2019-07-23 $51.64 $51.69 $51.50 $51.62 $47.13 36,136
2019-07-22 $51.66 $51.76 $51.62 $51.71 $47.21 7,950
2019-07-19 $51.95 $51.95 $51.68 $51.75 $47.25 5,470
2019-07-18 $51.55 $51.95 $51.55 $51.95 $47.43 11,612
2019-07-17 $51.62 $51.78 $51.62 $51.62 $47.13 2,925
2019-07-16 $51.88 $51.99 $51.69 $51.69 $47.19 14,480
2019-07-15 $51.74 $51.85 $51.74 $51.84 $47.33 16,416
2019-07-12 $51.71 $51.99 $51.60 $51.69 $47.19 17,537
2019-07-11 $51.71 $51.79 $51.54 $51.72 $47.22 30,625
2019-07-10 $51.75 $51.87 $51.67 $51.67 $47.18 24,006
2019-07-09 $51.05 $51.40 $51.05 $51.31 $46.85 16,812
2019-07-08 $51.62 $51.62 $51.52 $51.52 $47.04 7,447
2019-07-05 $51.74 $51.94 $51.66 $51.93 $47.41 12,969
2019-07-03 $51.93 $52.15 $51.93 $52.12 $47.59 12,792
2019-07-02 $52.15 $52.25 $52.05 $52.05 $47.52 37,894
2019-07-01 $52.50 $52.56 $52.10 $52.28 $47.73 19,413
2019-06-28 $51.83 $51.90 $51.72 $51.85 $47.34 18,234
2019-06-27 $51.66 $51.85 $51.66 $51.79 $47.28 19,518
2019-06-26 $51.51 $51.65 $51.48 $51.48 $47.00 9,420
2019-06-25 $51.39 $51.43 $51.02 $51.03 $46.59 18,264
2019-06-24 $51.67 $51.68 $51.52 $51.54 $47.06 25,342
2019-06-21 $51.68 $51.76 $51.55 $51.67 $47.18 40,340
2019-06-20 $52.47 $52.64 $52.14 $52.19 $47.20 75,350
2019-06-19 $51.39 $51.68 $51.16 $51.49 $46.57 19,409
2019-06-18 $50.56 $51.25 $50.56 $51.17 $46.28 10,071
2019-06-17 $50.08 $50.31 $50.08 $50.18 $45.39 14,452
2019-06-14 $50.23 $50.27 $50.13 $50.13 $45.34 34,955
2019-06-13 $50.80 $50.80 $50.49 $50.63 $45.79 8,711
2019-06-12 $50.73 $50.79 $50.46 $50.50 $45.67 45,527
2019-06-11 $51.36 $51.36 $51.06 $51.24 $46.34 12,191
2019-06-10 $50.56 $50.77 $50.46 $50.46 $45.64 88,147
2019-06-07 $50.28 $50.55 $50.28 $50.32 $45.51 13,191
2019-06-06 $49.86 $50.00 $49.75 $49.75 $45.00 18,255
2019-06-05 $50.26 $50.26 $49.82 $49.92 $45.15 8,820
2019-06-04 $49.81 $50.22 $49.81 $50.18 $45.39 13,681
2019-06-03 $50.15 $50.23 $50.00 $50.03 $45.25 9,536
2019-05-31 $49.23 $49.78 $49.23 $49.74 $44.99 11,879
2019-05-30 $49.28 $49.61 $49.28 $49.45 $44.72 22,926
2019-05-29 $49.01 $49.19 $48.79 $49.15 $44.45 46,018
2019-05-28 $49.34 $49.39 $48.94 $48.94 $44.26 57,786
2019-05-24 $49.04 $49.17 $48.67 $48.67 $44.02 18,123
2019-05-23 $48.66 $48.92 $48.66 $48.77 $44.11 8,153
2019-05-22 $49.52 $49.52 $49.21 $49.26 $44.55 103,913
2019-05-21 $49.24 $49.68 $49.24 $49.56 $44.82 34,468
2019-05-20 $49.27 $49.30 $48.76 $48.91 $44.24 155,609
2019-05-17 $49.54 $49.67 $49.09 $49.09 $44.40 36,245
2019-05-16 $50.26 $50.61 $50.17 $50.17 $45.38 9,978
2019-05-15 $50.05 $50.49 $50.05 $50.20 $45.40 8,233
2019-05-14 $50.35 $50.37 $50.13 $50.17 $45.38 38,249
2019-05-13 $49.89 $49.89 $49.40 $49.53 $44.80 16,338
2019-05-10 $51.03 $51.47 $51.03 $51.44 $46.52 14,350
2019-05-09 $50.78 $51.23 $50.39 $50.79 $45.94 12,442
2019-05-08 $52.00 $52.13 $51.74 $51.75 $46.81 6,390
2019-05-07 $52.08 $52.08 $51.73 $51.94 $46.98 6,680
2019-05-06 $52.58 $52.90 $52.58 $52.70 $47.66 110,752
2019-05-03 $54.11 $54.27 $54.05 $54.16 $48.98 71,523
2019-05-02 $53.74 $53.79 $53.42 $53.67 $48.54 20,822
2019-05-01 $54.06 $54.22 $53.43 $53.43 $48.32 9,029
2019-04-30 $53.92 $53.92 $53.59 $53.92 $48.77 12,526
2019-04-29 $53.97 $53.99 $53.84 $53.86 $48.71 7,715
2019-04-26 $53.72 $53.89 $53.68 $53.83 $48.69 10,364
2019-04-25 $53.72 $53.80 $53.58 $53.72 $48.59 9,288
2019-04-24 $54.38 $54.38 $53.82 $53.99 $48.83 7,305
2019-04-23 $54.35 $54.69 $54.35 $54.58 $49.36 6,781
2019-04-22 $54.59 $54.76 $54.59 $54.63 $49.41 8,576
2019-04-18 $54.98 $55.03 $54.73 $55.03 $49.77 6,354
2019-04-17 $55.32 $55.32 $55.02 $55.11 $49.84 16,372
2019-04-16 $54.83 $55.04 $54.83 $54.96 $49.71 12,613
2019-04-15 $54.79 $54.79 $54.58 $54.66 $49.44 10,403
2019-04-12 $55.10 $55.11 $54.92 $54.93 $49.68 15,071
2019-04-11 $54.77 $54.77 $54.41 $54.56 $49.35 6,018
2019-04-10 $54.98 $55.16 $54.98 $55.13 $49.86 18,771
2019-04-09 $54.85 $54.95 $54.76 $54.89 $49.64 21,463
2019-04-08 $54.59 $54.92 $54.59 $54.83 $49.59 13,507
2019-04-05 $54.87 $54.98 $54.84 $54.98 $49.73 11,777
2019-04-04 $54.17 $54.69 $54.17 $54.62 $49.40 9,942
2019-04-03 $54.29 $54.65 $54.21 $54.21 $49.03 29,158
2019-04-02 $54.13 $54.13 $53.84 $54.02 $48.86 33,881
2019-04-01 $53.89 $54.01 $53.75 $54.01 $48.85 23,713
2019-03-29 $53.02 $53.19 $52.95 $53.12 $48.04 32,579
2019-03-28 $52.66 $52.90 $52.47 $52.86 $47.81 35,021
2019-03-27 $52.86 $52.90 $52.42 $52.49 $47.47 78,155
2019-03-26 $53.04 $53.25 $52.99 $53.05 $47.98 23,779
2019-03-25 $52.70 $53.26 $52.70 $53.26 $48.17 15,341
2019-03-22 $53.65 $53.65 $52.75 $52.75 $47.71 12,311
2019-03-21 $54.07 $54.34 $53.92 $54.25 $49.07 720,162
2019-03-20 $53.84 $54.61 $53.67 $54.26 $49.08 40,302
2019-03-19 $54.08 $54.30 $53.98 $53.98 $48.82 13,853
2019-03-18 $54.03 $54.14 $53.92 $54.07 $48.90 12,933
2019-03-15 $53.35 $53.76 $53.35 $53.67 $48.54 36,520
2019-03-14 $53.21 $53.21 $52.97 $53.08 $47.98 14,225
2019-03-13 $53.40 $53.48 $53.22 $53.30 $48.18 44,169
2019-03-12 $53.36 $53.40 $53.13 $53.26 $48.15 6,676
2019-03-11 $52.93 $53.11 $52.92 $53.01 $47.92 26,188
2019-03-08 $52.14 $52.26 $51.98 $51.98 $46.99 20,104
2019-03-07 $53.30 $53.30 $52.56 $52.67 $47.61 23,509
2019-03-06 $53.84 $53.84 $53.49 $53.50 $48.36 46,624
2019-03-05 $53.64 $53.83 $53.44 $53.75 $48.59 26,420
2019-03-04 $53.41 $53.49 $52.93 $53.39 $48.26 20,185
2019-03-01 $53.49 $53.49 $53.12 $53.14 $48.04 39,165
2019-02-28 $53.23 $53.24 $52.86 $52.92 $47.84 52,807
2019-02-27 $53.62 $53.92 $53.43 $53.60 $48.45 22,569
2019-02-26 $54.03 $54.20 $53.91 $54.15 $48.95 20,070
2019-02-25 $54.35 $54.50 $54.14 $54.30 $49.09 18,236
2019-02-22 $53.62 $53.83 $53.57 $53.63 $48.48 80,610
2019-02-21 $52.91 $53.06 $52.85 $53.04 $47.95 41,383
2019-02-20 $53.11 $53.41 $53.10 $53.10 $48.00 18,104
2019-02-19 $52.40 $53.04 $52.40 $52.91 $47.83 9,861
2019-02-15 $52.50 $52.54 $52.29 $52.37 $47.34 23,319
2019-02-14 $52.22 $52.68 $52.16 $52.51 $47.47 14,025
2019-02-13 $52.67 $52.67 $52.17 $52.23 $47.21 21,390
2019-02-12 $52.55 $52.64 $52.37 $52.52 $47.48 44,027
2019-02-11 $52.17 $52.22 $52.02 $52.02 $47.02 19,411
2019-02-08 $52.36 $52.36 $51.93 $52.32 $47.30 17,196
2019-02-07 $52.54 $52.84 $52.12 $52.41 $47.38 21,436
2019-02-06 $53.53 $53.53 $52.91 $52.95 $47.87 16,987
2019-02-05 $53.02 $53.67 $53.02 $53.51 $48.37 28,134
2019-02-04 $52.81 $53.09 $52.67 $53.01 $47.92 72,572
2019-02-01 $52.66 $52.90 $52.66 $52.90 $47.82 33,646
2019-01-31 $52.67 $53.12 $52.67 $53.06 $47.96 18,557
2019-01-30 $52.16 $52.60 $51.85 $52.59 $47.54 18,094
2019-01-29 $51.58 $51.76 $51.55 $51.64 $46.68 13,408
2019-01-28 $51.43 $51.58 $51.25 $51.50 $46.55 67,983
2019-01-25 $51.96 $52.14 $51.64 $52.01 $47.02 12,894
2019-01-24 $51.29 $51.41 $51.17 $51.40 $46.46 33,068
2019-01-23 $50.80 $50.88 $50.60 $50.80 $45.92 25,773
2019-01-22 $50.58 $50.58 $50.11 $50.37 $45.53 59,340
2019-01-18 $50.85 $51.18 $50.85 $51.11 $46.20 70,109
2019-01-17 $50.40 $50.95 $50.37 $50.77 $45.89 29,993
2019-01-16 $50.51 $50.84 $50.51 $50.66 $45.80 16,669
2019-01-15 $50.11 $50.29 $49.97 $50.08 $45.27 22,801
2019-01-14 $49.46 $49.93 $49.46 $49.73 $44.95 34,029
2019-01-11 $49.64 $50.12 $49.64 $50.00 $45.20 97,691
2019-01-10 $49.75 $50.23 $49.71 $50.10 $45.29 32,266
2019-01-09 $49.55 $49.88 $49.55 $49.75 $44.97 20,126
2019-01-08 $49.09 $49.09 $48.66 $49.00 $44.29 7,837
2019-01-07 $48.75 $49.09 $48.58 $48.78 $44.10 89,859
2019-01-04 $47.79 $48.75 $47.78 $48.65 $43.98 34,749
2019-01-03 $47.22 $47.37 $47.01 $47.25 $42.71 8,854
2019-01-02 $47.57 $48.05 $47.57 $48.01 $43.40 7,220
2018-12-31 $48.13 $48.27 $47.77 $47.98 $43.37 167,356
2018-12-28 $47.95 $48.19 $47.66 $47.78 $43.19 158,532
2018-12-27 $47.21 $47.53 $46.76 $47.48 $42.92 207,691
2018-12-26 $46.94 $47.87 $46.69 $47.87 $43.27 212,618
2018-12-24 $47.01 $47.52 $46.51 $46.51 $42.04 68,896
2018-12-21 $47.76 $48.02 $47.15 $47.45 $42.89 108,541
2018-12-20 $48.15 $48.33 $47.78 $48.04 $43.22 133,343
2018-12-19 $48.57 $48.87 $47.43 $47.64 $42.86 54,261
2018-12-18 $48.23 $48.56 $48.15 $48.38 $43.53 49,505
2018-12-17 $48.29 $48.56 $47.95 $48.04 $43.22 147,882
2018-12-14 $48.57 $48.85 $48.44 $48.57 $43.70 26,086
2018-12-13 $49.32 $49.32 $48.92 $49.16 $44.23 40,382
2018-12-12 $48.93 $49.37 $48.88 $48.95 $44.04 63,571
2018-12-11 $48.42 $48.51 $47.90 $48.26 $43.42 100,606
2018-12-10 $48.24 $48.24 $47.49 $48.05 $43.23 86,458
2018-12-07 $49.11 $49.26 $48.32 $48.39 $43.53 60,433
2018-12-06 $48.76 $49.52 $47.88 $49.32 $44.37 54,955
2018-12-04 $50.73 $50.73 $49.60 $49.65 $44.67 87,640
2018-12-03 $50.94 $50.94 $50.31 $50.46 $45.40 56,645
2018-11-30 $49.75 $49.79 $49.50 $49.60 $44.62 49,365
2018-11-29 $49.95 $50.05 $49.60 $49.98 $44.97 62,639
2018-11-28 $49.27 $50.24 $49.15 $50.15 $45.12 29,532
2018-11-27 $48.80 $49.32 $48.80 $49.08 $44.16 26,392
2018-11-26 $49.18 $49.18 $48.92 $48.95 $44.04 33,730
2018-11-23 $48.78 $48.78 $48.60 $48.60 $43.72 6,261
2018-11-21 $49.14 $49.38 $49.00 $49.00 $44.08 21,608
2018-11-20 $48.56 $48.78 $48.23 $48.46 $43.60 45,609
2018-11-19 $49.31 $49.46 $48.98 $49.22 $44.28 186,618
2018-11-16 $49.08 $49.87 $49.08 $49.87 $44.87 15,181
2018-11-15 $48.76 $49.80 $48.71 $49.27 $44.33 55,454
2018-11-14 $48.60 $48.77 $48.16 $48.59 $43.71 22,779
2018-11-13 $48.12 $48.71 $48.12 $48.38 $43.53 22,286
2018-11-12 $48.31 $48.35 $47.85 $47.85 $43.05 38,185
2018-11-09 $48.55 $48.56 $48.23 $48.46 $43.60 54,381
2018-11-08 $49.57 $49.70 $49.03 $49.11 $44.18 23,501
2018-11-07 $49.96 $50.30 $49.61 $50.21 $45.17 48,514
2018-11-06 $49.15 $49.42 $49.15 $49.21 $44.27 20,349
2018-11-05 $49.11 $49.54 $49.11 $49.34 $44.39 73,682
2018-11-02 $49.66 $49.66 $48.79 $49.28 $44.34 12,948
2018-11-01 $48.27 $49.04 $48.05 $49.03 $44.11 43,569
2018-10-31 $47.56 $47.73 $47.36 $47.49 $42.73 44,232
2018-10-30 $46.74 $47.08 $46.68 $47.08 $42.36 62,927
2018-10-29 $47.32 $47.32 $46.04 $46.27 $41.63 32,646
2018-10-26 $46.83 $47.45 $46.61 $47.18 $42.45 50,245
2018-10-25 $47.29 $48.08 $47.29 $47.54 $42.77 164,415
2018-10-24 $48.05 $48.55 $47.01 $47.01 $42.29 156,996
2018-10-23 $47.80 $48.46 $47.55 $48.23 $43.39 74,208
2018-10-22 $48.90 $49.06 $48.64 $48.64 $43.76 43,120
2018-10-19 $48.47 $48.83 $48.16 $48.44 $43.58 96,946
2018-10-18 $48.36 $48.47 $47.70 $47.72 $42.93 105,628
2018-10-17 $49.04 $49.21 $48.83 $48.88 $43.98 12,836
2018-10-16 $48.81 $49.40 $48.81 $49.31 $44.36 59,508
2018-10-15 $48.48 $48.73 $48.37 $48.37 $43.52 180,379
2018-10-12 $48.84 $48.93 $48.37 $48.70 $43.81 79,585
2018-10-11 $48.24 $48.42 $47.59 $47.95 $43.14 32,627
2018-10-10 $49.49 $49.49 $48.40 $48.40 $43.54 38,970
2018-10-09 $49.55 $49.96 $49.45 $49.87 $44.87 123,980
2018-10-08 $49.53 $50.02 $49.53 $49.92 $44.91 17,222
2018-10-05 $50.23 $50.23 $49.58 $49.87 $44.87 58,864
2018-10-04 $50.62 $50.62 $49.95 $50.12 $45.09 47,195
2018-10-03 $51.63 $51.64 $50.94 $51.01 $45.89 26,634
2018-10-02 $51.44 $51.69 $51.39 $51.54 $46.37 40,194
2018-10-01 $52.12 $52.12 $51.89 $51.90 $46.69 47,247
2018-09-28 $51.97 $52.16 $51.81 $51.81 $46.61 8,928
2018-09-27 $52.09 $52.31 $52.06 $52.20 $46.96 23,858
2018-09-26 $51.96 $52.36 $51.84 $51.84 $46.64 35,733
2018-09-25 $51.71 $51.92 $51.67 $51.78 $46.58 51,208
2018-09-24 $51.61 $51.68 $51.51 $51.68 $46.49 9,856
2018-09-21 $52.72 $52.91 $52.71 $52.83 $46.85 9,170
2018-09-20 $52.44 $52.71 $52.33 $52.56 $46.61 52,030
2018-09-19 $52.20 $52.33 $52.04 $52.33 $46.40 71,323
2018-09-18 $51.42 $51.83 $51.42 $51.72 $45.86 90,275
2018-09-17 $51.24 $51.49 $51.24 $51.30 $45.49 21,251
2018-09-14 $51.87 $51.87 $51.42 $51.71 $45.85 33,875
2018-09-13 $51.57 $51.85 $51.46 $51.57 $45.73 119,165
2018-09-12 $50.54 $51.32 $50.54 $51.03 $45.25 48,741
2018-09-11 $50.27 $50.77 $50.27 $50.73 $44.98 69,208
2018-09-10 $51.16 $51.16 $50.73 $50.85 $45.09 214,985
2018-09-07 $51.55 $51.72 $51.25 $51.43 $45.60 16,107
2018-09-06 $51.87 $51.87 $51.43 $51.66 $45.81 12,482
2018-09-05 $51.83 $51.99 $51.69 $51.87 $46.00 61,105
2018-09-04 $52.58 $52.58 $52.26 $52.30 $46.38 20,829
2018-08-31 $53.17 $53.50 $53.00 $53.33 $47.29 6,546
2018-08-30 $53.29 $53.33 $52.91 $52.91 $46.92 10,589
2018-08-29 $53.83 $54.25 $53.78 $54.21 $48.07 22,383
2018-08-28 $54.04 $54.14 $53.81 $53.86 $47.76 11,469
2018-08-27 $53.88 $54.26 $53.88 $53.95 $47.84 42,464
2018-08-24 $53.20 $53.53 $53.20 $53.53 $47.47 8,206
2018-08-23 $53.24 $53.24 $52.59 $52.61 $46.65 24,452
2018-08-22 $53.20 $53.47 $53.16 $53.34 $47.30 57,612
2018-08-21 $52.88 $53.36 $52.88 $53.22 $47.19 98,345
2018-08-20 $52.55 $52.58 $52.31 $52.45 $46.51 65,249
2018-08-17 $51.73 $52.55 $51.73 $52.54 $46.59 35,908
2018-08-16 $52.30 $52.56 $52.17 $52.26 $46.34 531,808
2018-08-15 $51.83 $51.89 $51.40 $51.82 $45.95 12,604
2018-08-14 $52.81 $53.08 $52.81 $53.02 $47.01 15,662
2018-08-13 $52.98 $53.10 $52.41 $52.61 $46.65 37,400
2018-08-10 $53.72 $53.75 $53.34 $53.55 $47.48 8,750
2018-08-09 $54.83 $54.87 $54.53 $54.53 $48.35 21,988
2018-08-08 $54.72 $54.72 $54.44 $54.58 $48.40 13,054
2018-08-07 $54.91 $54.93 $54.65 $54.72 $48.52 19,694
2018-08-06 $54.08 $54.33 $54.08 $54.29 $48.14 14,556
2018-08-03 $54.08 $54.58 $53.93 $54.52 $48.34 22,288
2018-08-02 $54.08 $54.31 $53.93 $54.25 $48.11 116,292
2018-08-01 $55.00 $55.07 $54.75 $54.94 $48.72 418,902
2018-07-31 $55.03 $55.41 $54.78 $55.22 $48.97 215,135
2018-07-30 $55.01 $55.17 $54.92 $55.03 $48.80 40,060
2018-07-27 $55.00 $55.18 $54.73 $54.99 $48.76 20,157
2018-07-26 $54.92 $54.92 $54.68 $54.68 $48.49 309,752
2018-07-25 $54.87 $55.21 $54.67 $55.11 $48.87 32,685
2018-07-24 $54.38 $54.64 $54.36 $54.43 $48.27 18,359
2018-07-23 $53.71 $53.71 $53.44 $53.53 $47.47 7,139
2018-07-20 $53.67 $53.92 $53.64 $53.91 $47.80 17,146
2018-07-19 $53.14 $53.32 $52.92 $53.20 $47.17 18,694
2018-07-18 $53.62 $53.87 $53.46 $53.86 $47.76 15,512
2018-07-17 $53.59 $53.98 $53.59 $53.98 $47.87 15,930
2018-07-16 $53.77 $53.77 $53.49 $53.70 $47.62 7,608
2018-07-13 $53.63 $53.93 $53.63 $53.84 $47.74 57,376
2018-07-12 $53.81 $53.90 $53.68 $53.79 $47.70 30,743
2018-07-11 $53.42 $53.64 $53.07 $53.18 $47.16 26,096
2018-07-10 $53.95 $54.17 $53.88 $54.00 $47.88 25,730
2018-07-09 $54.09 $54.24 $53.91 $54.24 $48.10 14,172
2018-07-06 $53.03 $53.61 $53.03 $53.47 $47.41 41,555
2018-07-05 $53.10 $53.18 $52.81 $52.94 $46.94 37,671
2018-07-03 $53.30 $53.44 $53.12 $53.14 $47.12 22,514
2018-07-02 $53.12 $53.12 $52.82 $53.09 $47.08 25,800
2018-06-29 $53.75 $53.93 $53.67 $53.90 $47.80 32,781
2018-06-28 $52.63 $52.91 $52.56 $52.89 $46.90 44,150
2018-06-27 $53.65 $53.65 $52.60 $52.76 $46.78 57,964
2018-06-26 $54.17 $54.17 $53.71 $53.80 $47.71 29,966
2018-06-25 $54.18 $54.20 $53.74 $53.88 $47.78 27,496
2018-06-22 $54.91 $54.91 $54.60 $54.60 $48.42 36,911
2018-06-21 $54.88 $54.88 $54.24 $54.24 $48.10 15,605
2018-06-20 $55.26 $55.38 $55.06 $55.06 $48.82 38,928
2018-06-19 $54.57 $55.13 $54.56 $54.97 $48.74 45,096
2018-06-18 $55.67 $55.75 $55.41 $55.73 $49.42 28,820
2018-06-15 $56.84 $56.84 $56.36 $56.83 $50.06 97,081
2018-06-14 $57.84 $57.85 $57.20 $57.21 $50.39 39,572
2018-06-13 $58.16 $58.31 $57.64 $57.82 $50.93 26,947
2018-06-12 $58.56 $58.56 $57.94 $58.15 $51.22 32,920
2018-06-11 $58.51 $58.74 $58.25 $58.42 $51.46 72,316
2018-06-08 $58.50 $58.59 $58.14 $58.45 $51.48 32,154
2018-06-07 $59.16 $59.16 $58.18 $58.50 $51.53 17,826
2018-06-06 $59.04 $59.32 $58.94 $59.32 $52.25 33,547
2018-06-05 $58.69 $58.74 $58.36 $58.41 $51.45 22,320
2018-06-04 $58.79 $58.91 $58.76 $58.83 $51.82 15,038
2018-06-01 $58.16 $58.48 $58.16 $58.41 $51.45 11,862
2018-05-31 $57.72 $57.93 $57.57 $57.81 $50.92 20,098
2018-05-30 $57.31 $57.90 $57.30 $57.89 $50.99 6,178
2018-05-29 $57.82 $57.93 $57.11 $57.40 $50.56 9,275
2018-05-25 $58.41 $58.44 $58.36 $58.42 $51.46 8,512
2018-05-24 $58.50 $58.50 $57.87 $58.30 $51.35 12,589
2018-05-23 $58.32 $58.85 $58.28 $58.80 $51.79 25,780
2018-05-22 $58.94 $59.00 $58.73 $58.74 $51.74 12,641
2018-05-21 $58.55 $58.80 $58.49 $58.54 $51.56 6,022
2018-05-18 $58.26 $58.50 $58.23 $58.47 $51.50 17,591
2018-05-17 $58.75 $59.02 $58.55 $58.55 $51.57 5,127
2018-05-16 $59.08 $59.41 $59.08 $59.16 $52.11 11,550
2018-05-15 $58.71 $58.90 $58.51 $58.56 $51.58 57,576
2018-05-14 $60.05 $60.05 $59.50 $59.53 $52.44 6,895
2018-05-11 $59.82 $59.89 $59.52 $59.57 $52.47 18,803
2018-05-10 $59.02 $59.85 $59.02 $59.83 $52.70 36,771
2018-05-09 $58.31 $58.65 $58.31 $58.48 $51.51 10,870
2018-05-08 $58.45 $58.52 $58.27 $58.44 $51.48 32,278
2018-05-07 $58.60 $58.74 $58.44 $58.48 $51.51 18,924
2018-05-04 $58.46 $59.21 $58.46 $59.02 $51.99 32,475
2018-05-03 $58.68 $59.04 $58.19 $58.72 $51.72 17,872
2018-05-02 $59.24 $59.43 $58.84 $58.84 $51.83 23,134
2018-05-01 $59.15 $59.36 $58.63 $59.02 $51.99 184,932
2018-04-30 $59.99 $59.99 $59.53 $59.55 $52.45 4,061
2018-04-27 $59.50 $59.81 $59.50 $59.77 $52.65 30,694
2018-04-26 $59.53 $59.55 $59.17 $59.39 $52.31 11,911
2018-04-25 $58.94 $59.04 $58.53 $58.74 $51.74 190,193
2018-04-24 $59.67 $59.74 $58.85 $59.15 $52.10 16,187
2018-04-23 $59.41 $59.72 $59.35 $59.44 $52.36 6,477
2018-04-20 $60.05 $60.05 $59.58 $59.72 $52.60 25,649
2018-04-19 $60.51 $60.65 $60.13 $60.36 $53.17 17,217
2018-04-18 $60.27 $60.59 $60.21 $60.43 $53.23 9,899
2018-04-17 $59.84 $60.30 $59.84 $59.94 $52.80 6,438
2018-04-16 $59.96 $60.16 $59.85 $59.99 $52.84 12,427
2018-04-13 $60.61 $60.65 $59.96 $60.08 $52.92 13,722
2018-04-12 $60.59 $60.86 $60.50 $60.50 $53.29 8,971
2018-04-11 $60.20 $60.68 $60.20 $60.56 $53.34 11,287
2018-04-10 $60.41 $60.61 $60.09 $60.30 $53.11 160,447
2018-04-09 $59.90 $60.18 $59.71 $59.71 $52.59 22,942
2018-04-06 $60.44 $60.45 $59.39 $59.74 $52.62 6,926
2018-04-05 $61.19 $61.19 $60.53 $60.76 $53.52 3,618
2018-04-04 $59.15 $60.65 $59.15 $60.65 $53.42 16,870
2018-04-03 $60.32 $60.87 $60.28 $60.68 $53.45 39,350
2018-04-02 $60.68 $60.68 $59.13 $59.62 $52.51 11,701
2018-03-29 $60.10 $60.94 $59.87 $60.89 $53.63 21,613
2018-03-28 $59.80 $60.08 $59.55 $60.08 $52.92 14,163
2018-03-27 $60.99 $60.99 $59.44 $59.70 $52.59 18,510
2018-03-26 $60.03 $60.65 $59.80 $60.60 $53.38 27,592
2018-03-23 $60.13 $60.13 $58.81 $58.81 $51.80 64,022
2018-03-22 $60.60 $60.91 $60.01 $60.21 $53.03 10,809
2018-03-21 $61.36 $61.75 $61.36 $61.62 $54.28 9,164
2018-03-20 $61.35 $61.60 $61.24 $61.28 $53.98 11,766
2018-03-19 $61.06 $61.25 $60.64 $60.98 $53.71 16,851
2018-03-16 $61.51 $61.88 $61.51 $61.59 $54.17 11,511
2018-03-15 $62.10 $62.12 $61.70 $61.84 $54.39 18,829
2018-03-14 $62.21 $62.29 $61.65 $61.69 $54.26 33,848
2018-03-13 $62.43 $62.65 $61.63 $61.64 $54.21 11,503
2018-03-12 $62.06 $62.39 $62.00 $62.17 $54.68 20,278
2018-03-09 $61.64 $62.22 $61.60 $62.22 $54.72 20,335
2018-03-08 $61.13 $61.13 $60.80 $61.01 $53.66 19,198
2018-03-07 $60.66 $61.19 $60.66 $61.19 $53.82 17,890
2018-03-06 $61.33 $61.41 $61.02 $61.27 $53.89 41,051
2018-03-05 $60.08 $61.04 $60.08 $60.84 $53.51 28,343
2018-03-02 $60.23 $61.05 $59.84 $60.61 $53.31 141,053
2018-03-01 $61.11 $61.32 $60.27 $60.58 $53.28 84,223
2018-02-28 $61.62 $61.67 $60.89 $60.89 $53.55 58,456
2018-02-27 $62.34 $62.37 $61.39 $61.39 $53.99 16,992
2018-02-26 $62.58 $63.10 $62.58 $63.04 $55.44 3,447
2018-02-23 $62.26 $62.60 $62.10 $62.58 $55.04 14,195
2018-02-22 $62.07 $62.11 $61.45 $61.45 $54.04 32,216
2018-02-21 $62.00 $62.43 $61.52 $61.67 $54.24 17,206
2018-02-20 $61.29 $61.71 $61.21 $61.37 $53.97 35,201
2018-02-16 $62.34 $62.76 $62.03 $62.33 $54.82 30,308
2018-02-15 $61.85 $62.73 $61.84 $62.43 $54.91 72,857
2018-02-14 $60.47 $61.42 $59.84 $61.39 $53.99 14,564
2018-02-13 $59.77 $60.34 $59.71 $60.23 $52.97 107,659
2018-02-12 $59.80 $60.15 $59.38 $60.02 $52.79 108,611
2018-02-09 $58.90 $59.51 $57.58 $59.24 $52.10 31,900
2018-02-08 $60.27 $60.27 $58.21 $58.21 $51.20 23,107
2018-02-07 $60.80 $61.49 $60.28 $60.28 $53.02 28,608
2018-02-06 $60.51 $62.69 $60.51 $62.25 $54.75 41,348
2018-02-05 $62.29 $62.83 $60.12 $60.92 $53.58 15,919
2018-02-02 $63.19 $63.19 $62.40 $62.45 $54.92 17,625
2018-02-01 $64.04 $64.32 $63.83 $64.05 $56.33 15,952
2018-01-31 $64.41 $64.47 $63.94 $64.08 $56.36 31,259
2018-01-30 $63.94 $64.23 $63.50 $64.13 $56.40 48,669
2018-01-29 $64.77 $65.09 $64.43 $64.50 $56.73 51,566
2018-01-26 $64.98 $65.59 $64.81 $65.31 $57.44 20,867
2018-01-25 $64.69 $65.05 $64.56 $64.79 $56.98 68,809
2018-01-24 $64.55 $64.88 $64.36 $64.60 $56.81 27,890
2018-01-23 $63.94 $64.09 $63.74 $63.82 $56.13 64,957
2018-01-22 $63.27 $63.89 $63.27 $63.57 $55.91 15,011
2018-01-19 $63.02 $63.36 $62.95 $63.17 $55.56 32,334
2018-01-18 $62.95 $62.98 $62.57 $62.77 $55.21 28,912
2018-01-17 $62.56 $62.90 $61.98 $62.77 $55.21 21,735
2018-01-16 $62.40 $62.66 $61.93 $61.93 $54.47 9,346
2018-01-12 $61.66 $62.21 $61.66 $62.15 $54.66 32,444
2018-01-11 $61.41 $61.81 $61.38 $61.54 $54.12 61,889
2018-01-10 $61.72 $61.72 $61.18 $61.18 $53.81 17,317
2018-01-09 $61.68 $61.83 $61.40 $61.40 $54.00 142,406
2018-01-08 $61.70 $61.91 $61.59 $61.79 $54.34 129,069
2018-01-05 $61.50 $61.85 $61.44 $61.66 $54.23 33,745
2018-01-04 $61.02 $61.40 $61.01 $61.36 $53.97 22,252
2018-01-03 $60.94 $61.32 $60.70 $61.29 $53.90 87,703
2018-01-02 $60.27 $60.92 $60.27 $60.92 $53.58 40,928
2017-12-29 $59.81 $60.15 $59.62 $59.72 $52.52 44,236
2017-12-28 $59.38 $59.38 $59.06 $59.30 $52.15 11,951
2017-12-27 $58.71 $58.82 $58.36 $58.74 $51.66 13,011
2017-12-26 $58.39 $58.43 $58.18 $58.27 $51.25 11,013
2017-12-22 $58.30 $58.33 $58.13 $58.33 $51.30 22,181
2017-12-21 $58.08 $58.30 $58.04 $58.18 $51.17 36,366
2017-12-20 $58.30 $58.30 $58.01 $58.19 $50.86 17,084
2017-12-19 $58.29 $58.29 $57.76 $58.02 $50.71 18,943
2017-12-18 $58.08 $58.26 $57.86 $58.22 $50.89 76,991
2017-12-15 $57.26 $57.78 $57.26 $57.53 $50.28 31,857
2017-12-14 $57.62 $57.72 $57.27 $57.39 $50.16 21,677
2017-12-13 $57.38 $57.82 $57.38 $57.56 $50.31 38,996
2017-12-12 $57.09 $57.30 $56.94 $57.25 $50.04 26,430
2017-12-11 $57.39 $57.53 $57.39 $57.42 $50.19 10,683
2017-12-08 $57.18 $57.18 $56.96 $57.10 $49.91 7,179
2017-12-07 $56.55 $56.82 $56.43 $56.43 $49.32 9,465
2017-12-06 $56.78 $57.02 $56.70 $56.74 $49.59 30,163
2017-12-05 $57.68 $57.93 $57.59 $57.59 $50.34 21,636
2017-12-04 $58.26 $58.26 $57.47 $57.59 $50.34 30,875
2017-12-01 $58.89 $58.89 $57.18 $57.47 $50.23 20,885
2017-11-30 $58.20 $58.20 $57.68 $57.90 $50.61 27,358
2017-11-29 $58.46 $58.46 $57.99 $58.11 $50.79 17,021
2017-11-28 $58.48 $58.87 $58.34 $58.87 $51.45 34,447
2017-11-27 $58.69 $58.69 $58.03 $58.29 $50.95 39,089
2017-11-24 $59.30 $59.30 $58.86 $58.91 $51.49 9,069
2017-11-22 $58.93 $59.05 $58.84 $59.03 $51.59 22,544
2017-11-21 $58.68 $58.90 $58.52 $58.78 $51.38 14,317
2017-11-20 $57.92 $58.32 $57.77 $58.03 $50.72 33,461
2017-11-17 $58.07 $58.36 $57.86 $58.00 $50.69 14,662
2017-11-16 $57.80 $58.18 $57.70 $58.11 $50.79 61,165
2017-11-15 $57.28 $57.40 $56.96 $57.27 $50.06 50,214
2017-11-14 $57.54 $57.54 $57.29 $57.39 $50.16 10,038
2017-11-13 $57.69 $57.95 $57.40 $57.77 $50.49 176,728
2017-11-10 $57.93 $58.10 $57.74 $58.08 $50.76 52,038
2017-11-09 $57.84 $58.32 $57.63 $57.92 $50.62 23,651
2017-11-08 $58.10 $58.34 $58.06 $58.26 $50.92 9,972
2017-11-07 $58.16 $58.16 $57.68 $58.15 $50.83 13,504
2017-11-06 $58.03 $58.32 $57.95 $58.15 $50.83 8,605
2017-11-03 $58.08 $58.13 $57.70 $57.95 $50.65 54,588
2017-11-02 $58.02 $58.31 $57.98 $58.31 $50.97 11,224
2017-11-01 $58.03 $58.42 $58.00 $58.08 $50.76 18,191
2017-10-31 $57.76 $57.87 $57.63 $57.82 $50.54 24,308
2017-10-30 $57.64 $57.64 $57.36 $57.41 $50.18 14,442
2017-10-27 $57.42 $57.90 $57.34 $57.85 $50.56 43,587
2017-10-26 $57.68 $57.84 $57.20 $57.34 $50.12 33,225
2017-10-25 $57.93 $57.93 $57.24 $57.50 $50.26 16,558
2017-10-24 $57.54 $57.81 $57.54 $57.58 $50.33 11,201
2017-10-23 $57.90 $57.90 $57.54 $57.60 $50.34 8,023
2017-10-20 $57.81 $57.99 $57.59 $57.99 $50.69 12,789
2017-10-19 $57.54 $57.79 $57.37 $57.67 $50.41 8,549
2017-10-18 $57.98 $58.21 $57.98 $58.12 $50.80 6,125
2017-10-17 $58.05 $58.05 $57.73 $57.96 $50.66 60,729
2017-10-16 $58.39 $58.39 $58.10 $58.18 $50.85 7,627
2017-10-13 $58.24 $58.39 $58.10 $58.23 $50.90 13,710
2017-10-12 $57.72 $57.97 $57.72 $57.75 $50.48 10,209
2017-10-11 $57.54 $57.71 $57.42 $57.71 $50.44 5,181
2017-10-10 $57.39 $57.50 $57.29 $57.48 $50.24 4,995
2017-10-09 $57.11 $57.21 $56.85 $57.20 $50.00 4,684
2017-10-06 $57.10 $57.18 $56.93 $57.12 $49.93 30,701
2017-10-05 $57.16 $57.62 $57.13 $57.42 $50.19 18,133
2017-10-04 $56.95 $57.27 $56.91 $56.98 $49.80 44,971
2017-10-03 $56.85 $57.09 $56.71 $56.99 $49.81 59,242
2017-10-02 $56.26 $56.51 $56.12 $56.12 $49.05 32,494
2017-09-29 $55.91 $56.25 $55.90 $56.25 $49.16 20,669
2017-09-28 $55.39 $55.57 $55.25 $55.54 $48.54 40,992
2017-09-27 $55.68 $55.81 $55.43 $55.65 $48.64 14,664
2017-09-26 $55.98 $55.99 $55.75 $55.86 $48.82 17,545
2017-09-25 $56.35 $56.35 $55.70 $55.86 $48.82 35,177
2017-09-22 $57.10 $57.19 $56.88 $56.99 $49.81 11,337
2017-09-21 $57.51 $57.51 $57.21 $57.45 $50.21 19,921
2017-09-20 $57.95 $57.95 $57.43 $57.47 $50.23 29,532
2017-09-19 $57.43 $57.49 $57.34 $57.38 $50.15 6,651
2017-09-18 $57.71 $57.71 $57.43 $57.44 $50.20 23,551
2017-09-15 $57.98 $58.13 $57.71 $58.12 $50.20 47,507
2017-09-14 $57.70 $57.74 $57.60 $57.64 $49.79 34,690
2017-09-13 $57.62 $57.90 $57.50 $57.58 $49.73 33,446
2017-09-12 $58.10 $58.10 $57.75 $57.75 $49.88 18,520
2017-09-11 $57.66 $57.93 $57.66 $57.77 $49.90 4,802
2017-09-08 $57.38 $57.38 $57.14 $57.14 $49.35 15,573
2017-09-07 $57.21 $57.51 $57.21 $57.50 $49.67 44,105
2017-09-06 $56.86 $57.09 $56.79 $56.99 $49.22 5,787
2017-09-05 $57.00 $57.13 $56.55 $56.82 $49.08 13,515
2017-09-01 $57.21 $57.38 $57.06 $57.32 $49.51 12,917
2017-08-31 $56.75 $57.13 $56.75 $56.99 $49.22 31,367
2017-08-30 $56.82 $56.89 $56.66 $56.73 $49.00 4,260
2017-08-29 $56.48 $56.80 $56.48 $56.66 $48.94 24,413
2017-08-28 $56.80 $56.80 $56.62 $56.79 $49.05 14,130
2017-08-25 $56.74 $56.93 $56.72 $56.78 $49.04 20,163
2017-08-24 $56.24 $56.51 $56.22 $56.24 $48.58 23,103
2017-08-23 $55.87 $56.23 $55.87 $56.19 $48.53 32,016
2017-08-22 $55.84 $56.13 $55.73 $55.99 $48.36 9,145
2017-08-21 $55.47 $55.56 $55.32 $55.51 $47.95 34,225
2017-08-18 $55.17 $55.55 $55.17 $55.18 $47.66 15,253
2017-08-17 $55.29 $55.58 $54.95 $54.95 $47.46 26,973
2017-08-16 $55.35 $55.53 $55.27 $55.53 $47.96 12,852
2017-08-15 $54.67 $55.03 $54.67 $55.03 $47.53 4,459
2017-08-14 $54.94 $55.09 $54.79 $55.01 $47.51 9,550
2017-08-11 $54.33 $54.64 $54.33 $54.60 $47.16 15,731
2017-08-10 $55.18 $55.18 $54.52 $54.52 $47.09 50,154
2017-08-09 $55.64 $55.82 $55.64 $55.82 $48.21 14,389
2017-08-08 $56.44 $56.45 $56.22 $56.23 $48.57 9,548
2017-08-07 $56.18 $56.33 $56.08 $56.13 $48.48 5,007
2017-08-04 $55.96 $56.00 $55.72 $55.92 $48.30 10,167
2017-08-03 $55.87 $55.90 $55.76 $55.76 $48.16 47,635
2017-08-02 $56.04 $56.21 $55.81 $56.20 $48.54 63,822
2017-08-01 $55.99 $56.05 $55.89 $55.99 $48.36 21,507
2017-07-31 $55.62 $55.79 $55.62 $55.72 $48.13 66,332
2017-07-28 $55.46 $55.69 $55.46 $55.57 $48.00 72,641
2017-07-27 $56.12 $56.14 $55.63 $55.79 $48.19 30,055
2017-07-26 $55.74 $55.99 $55.64 $55.98 $48.35 17,528
2017-07-25 $55.88 $55.88 $55.55 $55.55 $47.98 318,006
2017-07-24 $55.46 $55.91 $55.46 $55.75 $48.15 91,040
2017-07-21 $55.73 $55.78 $55.48 $55.48 $47.92 26,907
2017-07-20 $55.82 $55.86 $55.70 $55.79 $48.19 92,171
2017-07-19 $55.73 $55.81 $55.61 $55.68 $48.09 17,488
2017-07-18 $55.32 $55.38 $55.20 $55.38 $47.83 22,943
2017-07-17 $55.21 $55.39 $55.13 $55.13 $47.62 11,584
2017-07-14 $55.19 $55.58 $55.19 $55.53 $47.96 32,446
2017-07-13 $54.74 $54.92 $54.63 $54.90 $47.42 13,259
2017-07-12 $54.03 $54.73 $54.03 $54.63 $47.19 38,104
2017-07-11 $53.64 $53.77 $53.54 $53.74 $46.42 5,908
2017-07-10 $53.27 $53.55 $53.27 $53.46 $46.18 11,716
2017-07-07 $53.34 $53.34 $53.01 $53.23 $45.98 52,083
2017-07-06 $53.39 $53.39 $53.00 $53.00 $45.78 8,595
2017-07-05 $53.25 $53.41 $53.08 $53.41 $46.13 11,237
2017-07-03 $53.56 $53.62 $53.40 $53.43 $46.15 5,406
2017-06-30 $53.28 $53.48 $53.28 $53.40 $46.12 25,419
2017-06-29 $53.85 $53.85 $52.70 $52.95 $45.74 11,824
2017-06-28 $53.64 $53.64 $53.22 $53.49 $46.20 18,592
2017-06-27 $53.40 $53.59 $53.12 $53.12 $45.88 19,685
2017-06-26 $53.55 $53.78 $53.42 $53.42 $46.14 27,651
2017-06-23 $52.89 $53.32 $52.89 $53.23 $45.98 7,445
2017-06-22 $52.98 $53.22 $52.98 $53.06 $45.83 18,177
2017-06-21 $52.85 $53.06 $52.47 $52.84 $45.64 42,729
2017-06-20 $53.06 $53.06 $52.45 $52.45 $45.30 55,963
2017-06-19 $53.48 $53.66 $53.30 $53.45 $46.17 21,720
2017-06-16 $53.01 $53.33 $53.01 $53.15 $45.72 18,200
2017-06-15 $52.96 $53.23 $52.95 $53.01 $45.60 21,650
2017-06-14 $53.99 $54.15 $53.70 $53.70 $46.20 17,342
2017-06-13 $53.33 $53.76 $53.33 $53.76 $46.25 7,862
2017-06-12 $53.69 $53.69 $53.26 $53.33 $45.88 13,240
2017-06-09 $53.86 $53.97 $53.39 $53.55 $46.07 31,308
2017-06-08 $53.81 $53.91 $53.71 $53.87 $46.34 10,926
2017-06-07 $55.17 $55.17 $53.54 $53.66 $46.16 10,094
2017-06-06 $53.82 $53.97 $53.81 $53.82 $46.30 10,200
2017-06-05 $54.73 $54.73 $53.62 $53.70 $46.20 14,564
2017-06-02 $53.91 $53.91 $53.74 $53.84 $46.32 9,017
2017-06-01 $53.23 $53.48 $53.23 $53.47 $46.00 11,995
2017-05-31 $53.31 $53.36 $53.08 $53.11 $45.69 29,427
2017-05-30 $53.21 $53.39 $53.21 $53.37 $45.91 3,784
2017-05-26 $53.40 $53.50 $53.38 $53.47 $46.00 5,826
2017-05-25 $53.44 $53.44 $53.17 $53.27 $45.83 11,265
2017-05-24 $52.90 $53.02 $52.79 $53.01 $45.60 23,274
2017-05-23 $52.74 $52.83 $52.64 $52.81 $45.43 7,584
2017-05-22 $52.75 $53.04 $52.75 $52.94 $45.54 15,816
2017-05-19 $52.51 $52.99 $52.51 $52.87 $45.48 18,086
2017-05-18 $51.86 $52.42 $51.86 $51.98 $44.72 20,839
2017-05-17 $53.01 $53.27 $52.76 $52.76 $45.39 25,746
2017-05-16 $53.47 $53.61 $53.44 $53.60 $46.11 14,879
2017-05-15 $53.28 $53.53 $53.28 $53.53 $46.05 22,365
2017-05-12 $52.93 $53.16 $52.65 $53.15 $45.72 28,124
2017-05-11 $52.74 $52.88 $52.57 $52.88 $45.49 13,055
2017-05-10 $52.75 $52.84 $52.63 $52.75 $45.38 8,512
2017-05-09 $52.48 $52.56 $52.35 $52.53 $45.19 18,286
2017-05-08 $52.09 $52.25 $52.07 $52.18 $44.89 14,168
2017-05-05 $51.90 $52.25 $51.90 $52.21 $44.91 33,498
2017-05-04 $52.20 $52.25 $51.95 $51.96 $44.70 39,164
2017-05-03 $52.55 $52.61 $52.31 $52.41 $45.09 46,709
2017-05-02 $52.61 $52.74 $52.57 $52.73 $45.36 9,773
2017-05-01 $52.37 $52.52 $52.33 $52.42 $45.10 20,728
2017-04-28 $52.17 $52.27 $52.01 $52.27 $44.97 10,366
2017-04-27 $52.33 $52.33 $51.99 $52.08 $44.80 38,021
2017-04-26 $52.32 $52.39 $52.14 $52.14 $44.85 40,807
2017-04-25 $52.40 $52.51 $52.35 $52.46 $45.13 54,028
2017-04-24 $50.95 $51.94 $50.95 $51.83 $44.59 6,169
2017-04-21 $51.58 $51.58 $51.19 $51.43 $44.24 30,042
2017-04-20 $51.24 $51.44 $51.19 $51.31 $44.14 24,526
2017-04-19 $51.11 $51.22 $50.80 $50.81 $43.71 16,585
2017-04-18 $51.49 $51.49 $51.15 $51.16 $44.01 10,054
2017-04-17 $51.82 $52.00 $51.74 $51.84 $44.60 42,114
2017-04-13 $51.80 $51.83 $51.27 $51.27 $44.11 14,513
2017-04-12 $51.25 $51.57 $51.25 $51.57 $44.36 19,128
2017-04-11 $51.45 $51.45 $50.95 $51.26 $44.09 49,200
2017-04-10 $51.61 $51.61 $51.29 $51.42 $44.23 43,934
2017-04-07 $51.76 $51.90 $51.63 $51.63 $44.42 31,137
2017-04-06 $51.82 $51.93 $51.68 $51.76 $44.53 16,009
2017-04-05 $52.23 $52.28 $51.61 $51.80 $44.56 20,607
2017-04-04 $51.76 $51.98 $51.72 $51.89 $44.64 13,121
2017-04-03 $52.92 $52.92 $51.45 $51.91 $44.66 44,489
2017-03-31 $51.75 $51.77 $51.52 $51.63 $44.41 46,397
2017-03-30 $51.80 $52.03 $51.80 $51.84 $44.60 39,068
2017-03-29 $51.94 $52.07 $51.79 $52.01 $44.74 29,775
2017-03-28 $51.67 $52.06 $51.67 $51.92 $44.67 18,148
2017-03-27 $52.20 $52.20 $51.55 $51.87 $44.62 87,223
2017-03-24 $52.08 $52.21 $51.95 $52.18 $44.89 39,691
2017-03-23 $51.95 $52.15 $51.91 $51.93 $44.67 44,057
2017-03-22 $51.99 $52.23 $51.74 $52.08 $44.80 47,710
2017-03-21 $52.30 $52.56 $51.74 $51.74 $44.51 96,088
2017-03-20 $52.30 $52.39 $52.16 $52.32 $45.01 28,445
2017-03-17 $51.90 $52.02 $51.61 $51.67 $44.45 75,284
2017-03-16 $52.11 $52.11 $51.78 $51.86 $44.61 72,430
2017-03-15 $50.71 $51.80 $50.62 $51.73 $44.50 89,505
2017-03-14 $50.54 $50.70 $50.36 $50.46 $43.41 65,797
2017-03-13 $50.66 $50.70 $50.46 $50.70 $43.62 15,228
2017-03-10 $49.75 $50.03 $49.75 $50.02 $43.03 98,029
2017-03-09 $49.69 $49.87 $49.38 $49.52 $42.60 38,024
2017-03-08 $50.34 $50.41 $50.02 $50.06 $43.06 36,086
2017-03-07 $50.00 $50.52 $50.00 $50.45 $43.40 17,349
2017-03-06 $50.28 $50.38 $50.13 $50.21 $43.19 25,822
2017-03-03 $50.13 $50.47 $50.08 $50.33 $43.30 6,906
2017-03-02 $50.28 $50.62 $49.97 $49.97 $42.99 19,026
2017-03-01 $50.44 $51.08 $50.44 $50.71 $43.62 20,105
2017-02-28 $50.40 $50.41 $50.05 $50.10 $43.10 45,770
2017-02-27 $50.45 $50.51 $50.20 $50.24 $43.22 6,839
2017-02-24 $50.40 $50.55 $50.30 $50.33 $43.30 10,024
2017-02-23 $50.94 $51.03 $50.72 $50.82 $43.72 27,425
2017-02-22 $50.69 $50.76 $50.49 $50.60 $43.53 10,706
2017-02-21 $50.41 $50.55 $50.22 $50.44 $43.39 43,176
2017-02-17 $50.05 $50.19 $49.89 $49.92 $42.94 25,900
2017-02-16 $50.39 $50.65 $50.23 $50.30 $43.27 19,527
2017-02-15 $50.42 $50.67 $49.91 $50.62 $43.55 22,861
2017-02-14 $50.09 $50.27 $49.75 $50.18 $43.17 22,725
2017-02-13 $50.10 $50.20 $49.77 $50.20 $43.19 24,802
2017-02-10 $49.57 $50.01 $49.57 $49.88 $42.91 19,092
2017-02-09 $49.91 $49.95 $49.71 $49.77 $42.82 15,413
2017-02-08 $49.14 $49.60 $49.14 $49.60 $42.67 32,707
2017-02-07 $49.07 $49.32 $49.07 $49.11 $42.25 39,598
2017-02-06 $49.36 $49.44 $49.14 $49.35 $42.45 25,841
2017-02-03 $49.16 $49.48 $49.16 $49.29 $42.40 24,644
2017-02-02 $48.91 $49.14 $48.84 $49.09 $42.23 31,326
2017-02-01 $49.45 $49.47 $48.93 $48.99 $42.14 15,423
2017-01-31 $48.81 $48.89 $48.38 $48.80 $41.98 70,772
2017-01-30 $48.80 $48.84 $48.40 $48.60 $41.81 14,057
2017-01-27 $48.97 $49.03 $48.68 $48.85 $42.02 17,091
2017-01-26 $48.64 $48.85 $48.63 $48.76 $41.95 17,812
2017-01-25 $48.78 $48.89 $48.73 $48.88 $42.05 39,108
2017-01-24 $48.61 $48.85 $48.57 $48.63 $41.83 67,896
2017-01-23 $48.11 $48.27 $47.96 $48.27 $41.53 7,322
2017-01-20 $47.72 $47.83 $47.56 $47.70 $41.03 27,890
2017-01-19 $47.59 $47.79 $47.44 $47.58 $40.93 19,373
2017-01-18 $47.99 $47.99 $47.69 $47.72 $41.05 25,982
2017-01-17 $47.74 $48.21 $47.74 $47.82 $41.14 18,271
2017-01-13 $47.74 $48.09 $47.71 $48.04 $41.33 77,213
2017-01-12 $47.80 $47.91 $47.71 $47.89 $41.20 3,979
2017-01-11 $47.29 $47.59 $47.15 $47.59 $40.94 5,280
2017-01-10 $47.25 $47.50 $47.14 $47.14 $40.55 19,392
2017-01-09 $46.88 $47.12 $46.85 $46.95 $40.39 28,673
2017-01-06 $46.98 $47.17 $46.94 $47.04 $40.47 10,164
2017-01-05 $46.76 $47.31 $46.76 $47.20 $40.61 21,030
2017-01-04 $46.87 $47.00 $46.68 $46.84 $40.29 26,967
2017-01-03 $46.24 $46.58 $46.22 $46.40 $39.92 36,396
2016-12-30 $46.19 $46.19 $45.81 $45.97 $39.55 32,889
2016-12-29 $45.83 $46.14 $45.61 $46.14 $39.69 95,988
2016-12-28 $45.42 $45.42 $45.08 $45.23 $38.91 114,114
2016-12-27 $45.26 $45.44 $45.11 $45.11 $38.81 53,426
2016-12-23 $44.80 $45.14 $44.80 $45.02 $38.73 39,061
2016-12-22 $45.14 $45.16 $44.72 $44.76 $38.51 50,597
2016-12-21 $45.58 $45.74 $45.52 $45.57 $38.93 33,161
2016-12-20 $45.72 $45.97 $45.54 $45.71 $39.04 54,645
2016-12-19 $45.96 $45.99 $45.70 $45.70 $39.04 24,831
2016-12-16 $46.02 $46.28 $45.81 $45.83 $39.15 21,503
2016-12-15 $46.01 $46.30 $46.01 $46.26 $39.51 16,639
2016-12-14 $46.73 $46.86 $46.19 $46.19 $39.45 6,622
2016-12-13 $47.19 $47.19 $46.83 $47.10 $40.23 20,922
2016-12-12 $46.71 $46.81 $46.56 $46.60 $39.80 15,494
2016-12-09 $46.87 $47.13 $46.78 $46.91 $40.07 6,415
2016-12-08 $46.80 $47.27 $46.79 $47.16 $40.28 36,421
2016-12-07 $46.84 $47.26 $46.80 $47.26 $40.37 52,717
2016-12-06 $46.36 $46.60 $46.26 $46.60 $39.80 24,087
2016-12-05 $46.08 $46.16 $45.95 $46.16 $39.43 3,588
2016-12-02 $46.19 $46.30 $46.07 $46.07 $39.35 27,870
2016-12-01 $46.08 $46.23 $45.93 $46.11 $39.39 22,258
2016-11-30 $46.35 $46.35 $46.03 $46.25 $39.51 18,956
2016-11-29 $45.80 $46.24 $45.79 $46.03 $39.31 11,737
2016-11-28 $46.01 $46.34 $46.01 $46.28 $39.53 12,686
2016-11-25 $46.17 $46.19 $45.86 $45.91 $39.22 9,869
2016-11-23 $45.64 $45.92 $45.64 $45.81 $39.13 4,808
2016-11-22 $45.93 $46.17 $45.88 $46.17 $39.44 5,899
2016-11-21 $45.50 $45.84 $45.31 $45.84 $39.16 43,848
2016-11-18 $45.39 $45.52 $45.34 $45.46 $38.83 18,495
2016-11-17 $45.60 $45.61 $45.39 $45.40 $38.78 4,252
2016-11-16 $45.32 $45.67 $45.32 $45.67 $39.01 11,235
2016-11-15 $45.44 $45.93 $45.20 $45.93 $39.23 3,742
2016-11-14 $45.28 $45.90 $45.04 $45.10 $38.52 9,603
2016-11-11 $45.45 $45.82 $45.24 $45.53 $38.89 11,811
2016-11-10 $46.89 $46.89 $46.03 $46.05 $39.34 11,584
2016-11-09 $47.17 $47.69 $47.17 $47.33 $40.43 23,562
2016-11-08 $47.83 $48.13 $47.83 $48.13 $41.11 3,032
2016-11-07 $46.99 $47.84 $46.99 $47.55 $40.62 7,518
2016-11-04 $46.57 $46.91 $46.46 $46.46 $39.69 10,763
2016-11-03 $47.19 $47.36 $46.79 $46.79 $39.97 4,219
2016-11-02 $47.37 $47.44 $47.03 $47.31 $40.41 9,004
2016-11-01 $47.63 $47.81 $47.23 $47.47 $40.55 33,704
2016-10-31 $47.94 $47.94 $47.69 $47.85 $40.87 6,863
2016-10-28 $47.79 $47.90 $47.47 $47.60 $40.66 7,130
2016-10-27 $47.94 $47.97 $47.79 $47.89 $40.91 3,749
2016-10-26 $48.16 $48.16 $48.00 $48.07 $41.06 5,775
2016-10-25 $48.30 $48.45 $48.30 $48.41 $41.35 3,236
2016-10-24 $48.41 $48.42 $48.28 $48.37 $41.32 10,061
2016-10-21 $48.19 $48.26 $47.99 $48.00 $41.00 9,797
2016-10-20 $48.28 $48.35 $48.03 $48.30 $41.26 8,997
2016-10-19 $48.47 $48.62 $48.40 $48.59 $41.50 6,662
2016-10-18 $48.02 $48.38 $47.98 $48.33 $41.28 31,322
2016-10-17 $47.12 $47.55 $47.12 $47.47 $40.55 9,636
2016-10-14 $47.59 $47.61 $47.30 $47.39 $40.48 3,119
2016-10-13 $46.88 $47.38 $46.88 $47.34 $40.44 2,271
2016-10-12 $47.41 $47.70 $47.27 $47.60 $40.66 5,624
2016-10-11 $47.89 $47.89 $47.38 $47.39 $40.48 30,745
2016-10-10 $48.61 $48.66 $48.30 $48.30 $41.26 4,792
2016-10-07 $48.59 $48.59 $48.11 $48.31 $41.26 14,277
2016-10-06 $48.21 $48.43 $48.21 $48.43 $41.36 550
2016-10-05 $48.05 $48.41 $48.02 $48.41 $41.35 2,683
2016-10-04 $48.14 $48.27 $47.75 $47.97 $40.98 3,016
2016-10-03 $48.02 $48.37 $47.87 $48.18 $41.15 10,482
2016-09-30 $47.82 $48.15 $47.82 $48.15 $41.12 3,981
2016-09-29 $48.29 $48.34 $47.51 $47.93 $40.94 12,869
2016-09-28 $48.15 $48.41 $47.82 $48.41 $41.35 18,656
2016-09-27 $47.88 $48.17 $47.70 $48.10 $41.09 6,234
2016-09-26 $47.81 $47.92 $47.50 $47.65 $40.70 9,041
2016-09-23 $48.21 $48.50 $48.02 $48.24 $41.21 13,376
2016-09-22 $48.77 $48.77 $48.45 $48.63 $41.54 5,047
2016-09-21 $47.67 $48.64 $47.67 $48.40 $41.34 9,524
2016-09-20 $47.63 $47.63 $47.40 $47.63 $40.68 6,546
2016-09-19 $47.50 $47.57 $47.23 $47.27 $40.38 6,714
2016-09-16 $47.23 $47.43 $47.14 $47.38 $40.10 8,410
2016-09-15 $47.08 $47.76 $47.08 $47.62 $40.30 10,071
2016-09-14 $47.01 $47.25 $46.78 $46.92 $39.71 45,419
2016-09-13 $47.30 $47.30 $46.36 $46.36 $39.24 17,800
2016-09-12 $47.18 $48.22 $47.18 $47.90 $40.54 12,406
2016-09-09 $48.24 $48.24 $47.58 $47.58 $40.27 11,563
2016-09-08 $49.13 $49.13 $48.86 $48.87 $41.36 9,650
2016-09-07 $49.26 $49.26 $47.93 $48.98 $41.45 7,511
2016-09-06 $48.60 $49.11 $48.60 $49.06 $41.52 7,024
2016-09-02 $48.18 $48.25 $47.92 $48.14 $40.74 18,472
2016-09-01 $47.18 $47.54 $47.18 $47.54 $40.24 7,512
2016-08-31 $47.60 $47.60 $47.16 $47.39 $40.11 10,649
2016-08-30 $47.82 $47.82 $47.51 $47.65 $40.33 8,112
2016-08-29 $47.62 $47.85 $47.62 $47.77 $40.43 2,968
2016-08-26 $47.73 $48.17 $47.27 $47.53 $40.23 79,682
2016-08-25 $47.61 $47.82 $47.59 $47.62 $40.30 1,728
2016-08-24 $47.70 $47.76 $47.50 $47.55 $40.24 10,502
2016-08-23 $48.07 $48.07 $47.68 $47.68 $40.35 5,567
2016-08-22 $47.95 $47.95 $47.69 $47.73 $40.40 2,373
2016-08-19 $48.01 $48.32 $47.92 $48.32 $40.90 59,261
2016-08-18 $48.51 $48.54 $48.31 $48.42 $40.98 6,643
2016-08-17 $48.04 $48.19 $47.31 $48.01 $40.63 30,192
2016-08-16 $48.38 $48.64 $48.26 $48.48 $41.03 14,550
2016-08-15 $48.52 $48.79 $48.52 $48.64 $41.17 9,608
2016-08-12 $48.28 $48.36 $48.08 $48.08 $40.69 3,644
2016-08-11 $48.19 $48.42 $48.10 $48.26 $40.85 14,080
2016-08-10 $48.12 $48.12 $47.80 $47.82 $40.47 4,385
2016-08-09 $47.76 $48.12 $47.76 $47.93 $40.57 14,464
2016-08-08 $47.49 $47.63 $47.48 $47.48 $40.18 12,187
2016-08-05 $47.05 $47.42 $47.05 $47.23 $39.97 7,547
2016-08-04 $46.76 $46.99 $46.65 $46.82 $39.63 62,387
2016-08-03 $46.19 $46.65 $46.19 $46.48 $39.34 17,593
2016-08-02 $46.64 $46.64 $46.15 $46.28 $39.17 22,210
2016-08-01 $46.98 $46.98 $46.46 $46.46 $39.32 7,054
2016-07-29 $46.50 $46.61 $46.47 $46.52 $39.37 3,756
2016-07-28 $46.20 $46.40 $46.03 $46.27 $39.16 21,953
2016-07-27 $46.23 $46.26 $45.86 $46.20 $39.10 17,405
2016-07-26 $46.13 $46.13 $45.90 $46.04 $38.97 11,963
2016-07-25 $45.78 $45.84 $45.68 $45.68 $38.66 25,940
2016-07-22 $45.85 $46.18 $45.82 $46.18 $39.08 10,841
2016-07-21 $46.01 $46.07 $45.72 $45.86 $38.81 8,298
2016-07-20 $45.83 $45.93 $45.77 $45.93 $38.87 4,025
2016-07-19 $45.87 $45.88 $45.56 $45.78 $38.74 59,524
2016-07-18 $45.74 $45.97 $45.74 $45.97 $38.91 12,296
2016-07-15 $45.87 $45.89 $45.50 $45.78 $38.75 21,866
2016-07-14 $45.80 $45.99 $45.46 $45.92 $38.86 3,611
2016-07-13 $45.28 $45.42 $45.15 $45.31 $38.35 7,740
2016-07-12 $45.24 $45.46 $45.18 $45.27 $38.31 6,407
2016-07-11 $44.79 $44.89 $44.69 $44.89 $37.99 3,958
2016-07-08 $44.27 $44.60 $44.27 $44.42 $37.60 21,164
2016-07-07 $43.90 $44.05 $43.60 $43.60 $36.90 8,811
2016-07-06 $43.29 $43.83 $43.26 $43.72 $37.00 7,152
2016-07-05 $44.11 $44.11 $43.85 $43.90 $37.16 21,408
2016-07-01 $44.52 $44.61 $44.49 $44.57 $37.72 5,081
2016-06-30 $43.88 $44.30 $43.88 $44.29 $37.48 16,383
2016-06-29 $43.82 $43.92 $43.72 $43.79 $37.06 3,995
2016-06-28 $42.96 $43.06 $42.75 $43.00 $36.39 7,123
2016-06-27 $42.14 $42.23 $41.61 $41.82 $35.39 12,395
2016-06-24 $43.53 $43.53 $42.44 $42.44 $35.92 19,816
2016-06-23 $44.24 $44.55 $44.19 $44.55 $37.71 10,691
2016-06-22 $43.96 $44.00 $43.76 $43.77 $37.05 11,701
2016-06-21 $43.47 $43.72 $43.37 $43.59 $36.89 15,451
2016-06-20 $43.36 $43.58 $43.30 $43.41 $36.74 4,488
2016-06-17 $43.06 $43.06 $42.56 $42.80 $36.01 23,688
2016-06-16 $42.65 $42.98 $42.56 $42.83 $36.04 21,811
2016-06-15 $43.04 $43.24 $42.97 $42.97 $36.15 15,522
2016-06-14 $42.94 $42.94 $42.37 $42.62 $35.86 5,735
2016-06-13 $43.07 $43.08 $42.73 $42.73 $35.95 6,404
2016-06-10 $43.72 $43.72 $43.33 $43.42 $36.53 47,696
2016-06-09 $44.49 $44.49 $44.24 $44.29 $37.26 7,419
2016-06-08 $44.76 $44.76 $44.59 $44.65 $37.57 17,075
2016-06-07 $44.40 $44.48 $44.32 $44.33 $37.30 3,030
2016-06-06 $43.50 $44.10 $43.50 $43.90 $36.94 13,830
2016-06-03 $43.31 $43.61 $43.15 $43.46 $36.57 9,905
2016-06-02 $42.71 $42.99 $42.71 $42.88 $36.08 5,193
2016-06-01 $42.54 $42.76 $42.42 $42.55 $35.80 26,234
2016-05-31 $42.66 $42.69 $42.40 $42.54 $35.79 38,191
2016-05-27 $42.69 $42.69 $42.42 $42.51 $35.77 6,825
2016-05-26 $42.71 $42.71 $42.45 $42.64 $35.88 35,664
2016-05-25 $42.41 $42.58 $42.22 $42.34 $35.62 64,761
2016-05-24 $41.95 $42.09 $41.84 $41.94 $35.29 6,716
2016-05-23 $41.49 $41.88 $41.49 $41.57 $34.98 71,411
2016-05-20 $41.43 $42.18 $41.41 $41.78 $35.15 73,539
2016-05-19 $41.28 $41.50 $41.14 $41.46 $34.88 54,964
2016-05-18 $41.86 $42.26 $41.61 $41.64 $35.03 20,717
2016-05-17 $42.31 $42.38 $41.98 $42.15 $35.46 38,728
2016-05-16 $42.27 $42.69 $42.20 $42.57 $35.82 21,813
2016-05-13 $42.52 $42.55 $42.03 $42.08 $35.41 87,618
2016-05-12 $43.02 $43.06 $42.44 $42.67 $35.90 6,838
2016-05-11 $42.86 $42.98 $42.67 $42.75 $35.97 31,624
2016-05-10 $42.55 $42.75 $42.37 $42.75 $35.97 45,539
2016-05-09 $42.51 $42.57 $42.15 $42.15 $35.46 41,524
2016-05-06 $42.58 $42.73 $42.40 $42.62 $35.86 38,344
2016-05-05 $42.65 $42.86 $42.44 $42.46 $35.72 54,725
2016-05-04 $42.72 $42.89 $42.43 $42.46 $35.72 148,404
2016-05-03 $43.50 $43.50 $42.99 $42.99 $36.17 66,716
2016-05-02 $44.24 $44.40 $43.94 $44.13 $37.13 28,794
2016-04-29 $44.20 $44.29 $43.83 $44.07 $37.08 103,681
2016-04-28 $44.40 $44.87 $44.26 $44.28 $37.26 68,545
2016-04-27 $44.42 $44.78 $43.97 $44.73 $37.63 50,862
2016-04-26 $44.44 $44.68 $44.24 $44.50 $37.44 79,139
2016-04-25 $44.58 $44.58 $44.14 $44.20 $37.19 38,795
2016-04-22 $44.76 $44.76 $44.33 $44.69 $37.60 7,476
2016-04-21 $44.91 $44.91 $44.47 $44.62 $37.54 16,901
2016-04-20 $45.15 $45.33 $44.81 $44.96 $37.83 36,597
2016-04-19 $44.96 $45.35 $44.91 $45.07 $37.92 26,053
2016-04-18 $44.50 $45.02 $44.35 $44.69 $37.60 159,780
2016-04-15 $44.63 $44.63 $44.48 $44.53 $37.47 19,005
2016-04-14 $44.56 $44.88 $44.56 $44.64 $37.56 23,085
2016-04-13 $44.81 $44.95 $44.45 $44.85 $37.74 8,332
2016-04-12 $43.67 $44.25 $43.66 $44.00 $37.02 7,042
2016-04-11 $43.74 $43.82 $43.35 $43.35 $36.47 95,516
2016-04-08 $42.88 $43.09 $42.80 $42.80 $36.01 11,624
2016-04-07 $42.42 $42.57 $42.07 $42.15 $35.46 7,148
2016-04-06 $44.32 $44.32 $42.49 $42.92 $36.11 12,860
2016-04-05 $42.79 $42.79 $42.44 $42.45 $35.72 13,340
2016-04-04 $43.63 $43.70 $43.11 $43.22 $36.36 32,668
2016-04-01 $43.19 $43.66 $42.80 $43.66 $36.73 176,080
2016-03-31 $43.94 $43.94 $43.41 $43.41 $36.52 8,985
2016-03-30 $43.75 $43.94 $43.37 $43.37 $36.49 4,532
2016-03-29 $42.38 $43.22 $42.38 $42.91 $36.10 17,397
2016-03-28 $42.90 $42.90 $42.49 $42.56 $35.81 25,502
2016-03-24 $42.23 $42.60 $42.21 $42.46 $35.72 20,882
2016-03-23 $43.10 $43.10 $42.60 $42.63 $35.87 11,873
2016-03-22 $43.18 $43.53 $43.11 $43.32 $36.45 36,353
2016-03-21 $43.47 $43.47 $43.14 $43.44 $36.55 69,254
2016-03-18 $43.53 $43.59 $43.06 $43.06 $36.19 38,617
2016-03-17 $42.81 $43.23 $42.68 $42.95 $36.10 17,006
2016-03-16 $41.42 $42.33 $41.14 $42.33 $35.58 116,275
2016-03-15 $41.37 $41.71 $41.29 $41.52 $34.90 112,346
2016-03-14 $42.25 $42.38 $42.02 $42.10 $35.39 18,800
2016-03-11 $42.15 $42.52 $41.97 $42.44 $35.67 161,287
2016-03-10 $41.78 $41.78 $41.02 $41.53 $34.91 21,291
2016-03-09 $41.38 $41.75 $41.20 $41.38 $34.78 154,008
2016-03-08 $41.40 $41.51 $41.08 $41.38 $34.78 78,979
2016-03-07 $41.48 $42.06 $41.48 $41.56 $34.93 5,345
2016-03-04 $41.54 $42.00 $41.36 $41.58 $34.95 15,430
2016-03-03 $40.43 $41.05 $40.41 $40.97 $34.44 198,370
2016-03-02 $39.88 $40.52 $39.88 $40.51 $34.05 114,760
2016-03-01 $39.25 $40.11 $39.25 $39.81 $33.46 216,878
2016-02-29 $38.94 $38.94 $38.56 $38.64 $32.48 188,368
2016-02-26 $38.49 $38.73 $38.23 $38.35 $32.24 26,005
2016-02-25 $38.62 $38.83 $38.34 $38.57 $32.42 18,264
2016-02-24 $38.23 $38.74 $38.17 $38.63 $32.47 26,668
2016-02-23 $39.15 $39.15 $38.65 $38.73 $32.55 27,494
2016-02-22 $39.17 $39.40 $39.05 $39.19 $32.94 115,883
2016-02-19 $38.66 $38.71 $38.46 $38.50 $32.36 16,646
2016-02-18 $38.68 $38.97 $38.45 $38.46 $32.33 9,590
2016-02-17 $38.57 $39.04 $38.42 $38.64 $32.48 107,625
2016-02-16 $37.86 $38.10 $37.44 $37.93 $31.88 195,066
2016-02-12 $37.16 $37.55 $37.05 $37.55 $31.56 3,692
2016-02-11 $36.98 $37.42 $36.47 $37.00 $31.10 155,250
2016-02-10 $37.58 $37.80 $37.21 $37.29 $31.34 209,350
2016-02-09 $37.25 $37.68 $36.78 $37.26 $31.32 75,622
2016-02-08 $37.81 $37.81 $37.11 $37.44 $31.47 201,692
2016-02-05 $38.30 $38.38 $37.72 $37.77 $31.75 72,804
2016-02-04 $38.35 $38.63 $38.05 $38.44 $32.31 118,994
2016-02-03 $37.47 $38.07 $37.16 $37.86 $31.82 42,432
2016-02-02 $37.77 $37.85 $37.16 $37.40 $31.44 166,131
2016-02-01 $38.06 $38.62 $38.03 $38.30 $32.19 420,946
2016-01-29 $38.21 $38.91 $38.20 $38.90 $32.70 177,144
2016-01-28 $37.80 $37.80 $37.45 $37.55 $31.56 15,116
2016-01-27 $37.32 $37.87 $37.05 $37.05 $31.14 28,194
2016-01-26 $37.21 $37.64 $37.20 $37.51 $31.53 37,131
2016-01-25 $37.29 $37.57 $36.91 $36.91 $31.02 23,632
2016-01-22 $37.24 $37.60 $37.09 $37.47 $31.50 18,673
2016-01-21 $36.19 $36.92 $36.19 $36.50 $30.68 48,752
2016-01-20 $36.50 $36.84 $35.57 $36.38 $30.58 161,479
2016-01-19 $37.78 $37.78 $37.08 $37.41 $31.45 85,737
2016-01-15 $36.84 $37.11 $36.36 $37.07 $31.16 12,892
2016-01-14 $37.93 $38.50 $37.83 $38.26 $32.16 211,553
2016-01-13 $38.46 $38.46 $37.88 $37.90 $31.86 90,296
2016-01-12 $38.58 $38.70 $38.08 $38.38 $32.26 15,977
2016-01-11 $39.12 $39.12 $38.10 $38.41 $32.29 42,326
2016-01-08 $38.89 $39.06 $38.41 $38.41 $32.29 19,499
2016-01-07 $39.34 $39.89 $39.06 $39.06 $32.83 52,989
2016-01-06 $40.47 $40.53 $39.87 $40.07 $33.68 289,969
2016-01-05 $40.91 $41.13 $40.71 $40.72 $34.23 58,894
2016-01-04 $40.75 $40.98 $40.41 $40.72 $34.23 235,368
2015-12-31 $41.80 $42.19 $41.70 $41.72 $35.07 189,949
2015-12-30 $42.22 $42.22 $41.86 $41.92 $35.24 141,238
2015-12-29 $42.29 $42.43 $42.05 $42.38 $35.62 111,763
2015-12-28 $41.96 $42.26 $41.86 $41.92 $35.24 288,892
2015-12-24 $42.57 $42.64 $42.36 $42.36 $35.61 123,366
2015-12-23 $42.05 $42.80 $41.96 $42.35 $35.60 141,834
2015-12-22 $42.54 $42.79 $42.24 $42.76 $35.25 123,084
2015-12-21 $42.48 $42.51 $41.94 $42.33 $34.89 122,763
2015-12-18 $41.95 $42.65 $41.95 $42.23 $34.81 166,937
2015-12-17 $42.56 $42.56 $41.93 $42.17 $34.76 74,365
2015-12-16 $42.61 $42.83 $41.97 $42.17 $34.76 71,767
2015-12-15 $41.68 $42.05 $41.68 $41.70 $34.37 77,991
2015-12-14 $41.28 $41.37 $40.95 $41.36 $34.09 81,459
2015-12-11 $41.18 $41.45 $40.86 $40.86 $33.68 49,758
2015-12-10 $42.17 $42.42 $42.03 $42.07 $34.68 96,765
2015-12-09 $42.52 $42.87 $42.16 $42.46 $35.00 90,687
2015-12-08 $42.48 $42.84 $42.27 $42.27 $34.84 119,716
2015-12-07 $43.84 $43.84 $42.95 $43.06 $35.49 85,081
2015-12-04 $43.92 $44.19 $43.58 $43.85 $36.15 139,029
2015-12-03 $43.75 $44.03 $43.47 $43.86 $36.15 161,573
2015-12-02 $44.10 $44.20 $43.51 $43.51 $35.87 118,001
2015-12-01 $44.18 $44.22 $43.81 $44.19 $36.43 32,993
2015-11-30 $44.04 $44.04 $43.50 $43.70 $36.02 57,173
2015-11-27 $44.18 $44.20 $43.97 $44.16 $36.40 9,169
2015-11-25 $44.73 $44.74 $44.35 $44.64 $36.80 54,156
2015-11-24 $44.73 $44.98 $44.48 $44.66 $36.81 65,730
2015-11-23 $45.01 $45.07 $44.53 $44.73 $36.87 40,560
2015-11-20 $45.15 $45.24 $44.86 $44.86 $36.98 50,171
2015-11-19 $44.15 $44.63 $44.08 $44.50 $36.68 87,066
2015-11-18 $43.64 $44.28 $43.64 $44.12 $36.37 34,432
2015-11-17 $43.66 $43.96 $43.53 $43.64 $35.97 26,201
2015-11-16 $43.28 $43.96 $43.22 $43.75 $36.06 71,158
2015-11-13 $43.58 $43.58 $43.01 $43.04 $35.48 42,495
2015-11-12 $43.67 $44.01 $43.49 $43.49 $35.85 45,875
2015-11-11 $44.32 $44.32 $43.92 $44.10 $36.35 22,199
2015-11-10 $44.17 $44.65 $43.87 $44.01 $36.28 33,063
2015-11-09 $44.66 $44.77 $44.17 $44.47 $36.66 46,229
2015-11-06 $44.93 $45.16 $44.71 $44.93 $37.03 15,514
2015-11-05 $45.76 $45.96 $45.65 $45.69 $37.66 7,257
2015-11-04 $45.93 $46.07 $45.77 $45.93 $37.86 5,507
2015-11-03 $45.32 $46.04 $45.32 $45.75 $37.71 37,457
2015-11-02 $45.23 $45.49 $45.01 $45.42 $37.44 34,821
2015-10-30 $45.12 $45.12 $44.73 $44.95 $37.05 44,187
2015-10-29 $44.84 $45.11 $44.70 $44.95 $37.05 35,291
2015-10-28 $45.80 $45.88 $44.88 $45.06 $37.14 15,270
2015-10-27 $45.62 $45.72 $45.43 $45.49 $37.50 26,083
2015-10-26 $45.85 $46.79 $45.84 $46.14 $38.03 15,552
2015-10-23 $46.39 $46.55 $46.09 $46.11 $38.01 14,538
2015-10-22 $45.61 $46.29 $45.61 $46.00 $37.92 48,057
2015-10-21 $45.46 $45.65 $45.27 $45.46 $37.47 34,874
2015-10-20 $45.78 $45.97 $45.66 $45.69 $37.66 7,547
2015-10-19 $45.87 $45.89 $45.63 $45.68 $37.65 14,313
2015-10-16 $46.08 $46.12 $45.89 $46.03 $37.94 6,428
2015-10-15 $45.72 $46.08 $45.51 $45.90 $37.84 25,295
2015-10-14 $45.26 $45.28 $44.95 $44.97 $37.07 15,302
2015-10-13 $45.03 $45.34 $44.78 $44.78 $36.91 29,592
2015-10-12 $45.83 $45.83 $45.32 $45.32 $37.36 29,603
2015-10-09 $45.70 $46.14 $45.61 $45.61 $37.60 28,298
2015-10-08 $45.14 $45.64 $44.89 $45.48 $37.49 68,005
2015-10-07 $44.83 $45.13 $44.69 $44.75 $36.89 105,073
2015-10-06 $44.04 $44.23 $44.02 $44.18 $36.42 61,671
2015-10-05 $43.96 $44.30 $43.80 $44.03 $36.29 26,661
2015-10-02 $41.99 $43.14 $41.99 $43.00 $35.44 115,627
2015-10-01 $42.21 $42.55 $42.14 $42.28 $34.85 105,127
2015-09-30 $41.78 $42.17 $41.78 $42.03 $34.64 25,325
2015-09-29 $41.21 $41.59 $41.05 $41.06 $33.85 24,421
2015-09-28 $41.04 $41.27 $41.01 $41.03 $33.82 23,633
2015-09-25 $41.99 $42.20 $41.74 $41.74 $34.41 19,221
2015-09-24 $41.67 $41.89 $41.46 $41.63 $34.32 13,983
2015-09-23 $42.47 $42.47 $42.20 $42.20 $34.79 30,574
2015-09-22 $42.67 $42.83 $42.38 $42.65 $35.16 6,641
2015-09-21 $43.67 $43.67 $43.42 $43.42 $35.79 17,871
2015-09-18 $43.85 $43.95 $42.97 $43.03 $35.47 21,580
2015-09-17 $43.65 $44.57 $43.65 $44.07 $36.33 7,261
2015-09-16 $43.84 $44.16 $43.69 $44.07 $36.33 10,433
2015-09-15 $42.82 $43.29 $42.82 $43.07 $35.50 32,269
2015-09-14 $42.49 $42.79 $42.46 $42.62 $35.13 44,248
2015-09-11 $42.41 $42.87 $42.41 $42.78 $35.26 5,448
2015-09-10 $42.43 $42.93 $42.22 $42.85 $35.32 76,020
2015-09-09 $43.02 $43.05 $41.84 $41.99 $34.61 47,264
2015-09-08 $42.21 $42.25 $41.94 $42.09 $34.69 65,691
2015-09-04 $41.54 $41.54 $41.15 $41.21 $33.97 39,533
2015-09-03 $42.38 $42.61 $42.15 $42.29 $34.86 14,977
2015-09-02 $42.24 $42.24 $41.70 $42.07 $34.68 10,123
2015-09-01 $42.35 $42.88 $41.46 $41.88 $34.52 125,851
2015-08-31 $42.59 $43.04 $42.49 $43.01 $35.45 39,429
2015-08-28 $42.90 $43.24 $42.81 $42.95 $35.40 99,621
2015-08-27 $42.65 $43.35 $42.40 $43.28 $35.68 44,735
2015-08-26 $39.77 $41.73 $39.77 $41.49 $34.20 190,964
2015-08-25 $41.80 $41.97 $40.83 $40.83 $33.66 70,222
2015-08-24 $39.80 $41.22 $39.73 $41.01 $33.80 158,809
2015-08-21 $42.68 $42.82 $42.01 $42.11 $34.71 23,054
2015-08-20 $43.56 $43.72 $43.22 $43.27 $35.67 58,947
2015-08-19 $44.17 $44.53 $43.73 $44.50 $36.68 148,820
2015-08-18 $44.95 $45.05 $44.72 $45.00 $37.09 25,529
2015-08-17 $45.18 $45.50 $45.18 $45.44 $37.46 15,486
2015-08-14 $45.87 $45.90 $45.65 $45.82 $37.77 2,340
2015-08-13 $45.69 $45.74 $45.58 $45.63 $37.61 19,202
2015-08-12 $45.42 $45.62 $45.42 $45.62 $37.60 141,057

FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) News Headlines

Recent FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) News
Similar Companies to FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) 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.