Schwab Fundamental U.S. Small Company Index ETF (FNDA) Exchange: NYSE ARCA

Data as of March 28, 2024

$54.86 ($-0.72) -1.30%

Schwab Fundamental U.S. Small Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental U.S. Small Company Index ETF.
Daily Information Data
Date March 28, 2024
Open $54.95
Previous Close $54.86
High $55.41
Low $54.77
Adjusted Open $54.95
Previous Adjusted Close $54.86
Adjusted High $55.41
Adjusted Low $54.77

About Schwab Fundamental U.S. Small Company Index ETF (FNDA)

To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI US Small Company Index†. The index selects, ranks, and weights securities by fundamental measures of company size – adjusted sales, retained operating cash flow, and dividends plus buybacks – rather than market capitalization. The index measures the performance of the small company size segment by fundamental overall company scores (scores), which are created using as the universe the U.S. companies in the FTSE Global Total Cap Index (the parent index). Securities are grouped in order of decreasing score and each company receives a weight based on its percentage of the total scores of the U.S. companies within the parent index. The index is comprised of the smallest U.S. companies by fundamental size. The bottom 12.5% of the companies by cumulative fundamental score are included in the index. The weights of the companies included in the index are determined annually and are implemented using a partial quarterly reconstitution methodology in which the index is split into four equal segments and each segment is rebalanced on a rolling quarterly basis. The index is compiled and calculated by Frank Russell Company in conjunction with Research Affiliates LLC, and the method of calculating the components of the index is subject to change. It is the fund’s policy that, under normal circumstances, it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in stocks included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs), (b) other investment companies, and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – The Schwab Fundamental U.S. Small Company Index ETF is not in any way sponsored, endorsed, sold or promoted by Frank Russell Company (Russell), by the London Stock Exchange Group companies (LSEG), or by Research Affiliates LLC (RA) (collectively the Licensor Parties), and none of the Licensor Parties make any warranty or representation whatsoever, expressly or impliedly, either as to the results to be obtained from the use of the Russell RAFI US Small Company Index (the Index) or otherwise. The Index is compiled and calculated by Russell in conjunction with RA. None of the Licensor Parties shall be liable (whether in negligence or otherwise) to any person for any error in the Index and none of the Licensor Parties shall be under any obligation to advise any person of any error therein. “Russell®” is a trademark of Russell. The trade names “Research Affiliates®”, “Fundamental Index®” and “RAFI®” are registered trademarks of RA. Charles Schwab Investment Management, Inc. has obtained full license from Russell to use the Index. For full disclaimer please see the fund’s statement of additional information.

Historical Stock Data for Schwab Fundamental U.S. Small Company Index ETF (FNDA)

Date Open High Low Close Adj.Close Volume
2024-02-16 $54.95 $55.41 $54.77 $54.86 $54.86 310,904
2024-02-15 $54.59 $55.58 $54.59 $55.58 $55.58 351,517
2024-02-14 $53.91 $54.38 $53.51 $54.26 $54.26 259,449
2024-02-13 $53.60 $53.80 $52.84 $53.28 $53.28 380,149
2024-02-12 $54.48 $55.34 $54.48 $55.16 $55.16 335,041
2024-02-09 $53.96 $54.37 $53.67 $54.33 $54.33 305,081
2024-02-08 $53.26 $53.88 $53.06 $53.85 $53.85 373,120
2024-02-07 $53.36 $53.42 $52.89 $53.24 $53.24 475,608
2024-02-06 $52.83 $53.28 $52.64 $53.20 $53.20 296,376
2024-02-05 $53.14 $53.14 $52.43 $52.82 $52.82 401,291
2024-02-02 $53.39 $53.89 $52.98 $53.64 $53.64 502,615
2024-02-01 $53.50 $53.88 $52.78 $53.88 $53.88 312,871
2024-01-31 $54.29 $54.65 $53.14 $53.16 $53.16 987,368
2024-01-30 $54.58 $54.74 $54.36 $54.46 $54.46 358,881
2024-01-29 $54.17 $54.80 $53.97 $54.80 $54.80 411,372
2024-01-26 $54.28 $54.55 $54.02 $54.17 $54.17 261,815
2024-01-25 $54.29 $54.41 $53.66 $54.12 $54.12 274,148
2024-01-24 $54.67 $54.67 $53.58 $53.67 $53.67 314,201
2024-01-23 $54.63 $54.77 $53.89 $54.07 $54.07 307,068
2024-01-22 $53.78 $54.35 $53.78 $54.28 $54.28 386,698
2024-01-19 $52.91 $53.41 $52.50 $53.34 $53.34 279,678
2024-01-18 $52.68 $52.82 $52.14 $52.77 $52.77 364,954
2024-01-17 $52.26 $52.55 $51.96 $52.35 $52.35 482,634
2024-01-16 $52.95 $53.10 $52.64 $52.86 $52.86 385,261
2024-01-12 $54.00 $54.25 $53.23 $53.39 $53.39 390,385
2024-01-11 $53.61 $53.62 $52.86 $53.48 $53.48 420,901
2024-01-10 $53.53 $53.86 $53.26 $53.78 $53.78 325,936
2024-01-09 $53.56 $53.75 $53.29 $53.55 $53.55 369,715
2024-01-08 $53.40 $54.16 $53.20 $54.16 $54.16 346,815
2024-01-05 $53.17 $54.01 $53.10 $53.36 $53.36 334,782
2024-01-04 $53.67 $53.82 $53.42 $53.46 $53.46 537,891
2024-01-03 $54.50 $54.50 $53.54 $53.59 $53.59 386,122
2024-01-02 $54.97 $55.52 $54.81 $55.09 $55.09 335,929
2023-12-29 $55.90 $56.00 $55.28 $55.35 $55.35 236,495
2023-12-28 $55.86 $56.16 $55.81 $56.03 $56.03 280,256
2023-12-27 $56.13 $56.31 $55.85 $56.11 $56.11 290,336
2023-12-26 $55.65 $56.15 $55.47 $56.00 $56.00 350,008
2023-12-22 $55.42 $55.82 $55.17 $55.45 $55.45 392,556
2023-12-21 $54.91 $55.17 $54.59 $55.15 $55.15 369,798
2023-12-20 $55.10 $55.74 $54.29 $54.29 $54.29 485,738
2023-12-19 $54.54 $55.28 $54.54 $55.23 $55.23 429,533
2023-12-18 $54.50 $54.58 $54.16 $54.21 $54.21 415,817
2023-12-15 $54.87 $54.89 $54.02 $54.17 $54.17 484,964
2023-12-14 $54.15 $55.12 $54.15 $54.76 $54.76 373,569
2023-12-13 $51.86 $53.36 $51.38 $53.36 $53.36 447,225
2023-12-12 $51.80 $51.90 $51.45 $51.71 $51.71 351,962
2023-12-11 $51.59 $51.92 $51.53 $51.87 $51.87 350,088
2023-12-08 $51.23 $51.81 $51.23 $51.62 $51.62 389,503
2023-12-07 $50.90 $51.34 $50.73 $51.31 $51.31 386,354
2023-12-06 $51.35 $51.87 $50.81 $50.86 $50.86 465,697
2023-12-05 $51.76 $51.76 $51.07 $51.19 $50.94 339,629
2023-12-04 $51.29 $51.96 $51.22 $51.95 $51.95 602,699
2023-12-01 $49.87 $51.48 $49.65 $51.41 $51.41 351,041
2023-11-30 $50.06 $50.12 $49.61 $49.98 $49.98 538,505
2023-11-29 $49.94 $50.46 $49.76 $49.84 $49.84 325,520
2023-11-28 $49.57 $49.81 $49.28 $49.53 $49.53 339,818
2023-11-27 $49.51 $49.75 $49.30 $49.65 $49.65 252,248
2023-11-24 $49.50 $49.86 $49.49 $49.79 $49.79 170,894
2023-11-22 $49.54 $49.82 $49.38 $49.55 $49.55 314,885
2023-11-21 $49.49 $49.58 $49.27 $49.31 $49.31 404,855
2023-11-20 $49.61 $49.84 $49.34 $49.76 $49.76 280,160
2023-11-17 $49.39 $49.63 $49.34 $49.58 $49.58 554,546
2023-11-16 $49.57 $49.69 $48.87 $49.07 $49.07 313,142
2023-11-15 $49.54 $50.35 $49.54 $49.74 $49.74 328,939
2023-11-14 $48.38 $49.55 $48.38 $49.54 $49.54 386,499
2023-11-13 $47.04 $47.33 $46.86 $47.13 $47.13 474,082
2023-11-10 $46.99 $47.36 $46.65 $47.29 $47.29 418,854
2023-11-09 $47.62 $47.62 $46.66 $46.73 $46.73 331,152
2023-11-08 $47.68 $47.76 $47.16 $47.35 $47.35 345,474
2023-11-07 $47.73 $47.90 $47.47 $47.68 $47.68 358,005
2023-11-06 $48.45 $48.45 $47.68 $47.94 $47.94 265,736
2023-11-03 $47.91 $48.74 $47.91 $48.47 $48.47 275,369
2023-11-02 $46.52 $47.23 $46.52 $47.23 $47.23 469,373
2023-11-01 $45.68 $45.96 $45.26 $45.94 $45.94 332,245
2023-10-31 $45.53 $45.81 $45.34 $45.76 $45.76 813,829
2023-10-30 $45.44 $45.71 $45.03 $45.40 $45.40 414,080
2023-10-27 $45.66 $45.66 $44.85 $44.98 $44.98 546,581
2023-10-26 $45.46 $45.91 $45.26 $45.56 $45.56 425,602
2023-10-25 $45.77 $45.79 $45.27 $45.32 $45.32 1,007,520
2023-10-24 $46.07 $46.37 $45.77 $46.05 $46.05 350,221
2023-10-23 $45.93 $46.40 $45.74 $45.76 $45.76 533,588
2023-10-20 $46.84 $46.84 $46.18 $46.18 $46.18 359,588
2023-10-19 $47.42 $47.71 $46.67 $46.77 $46.77 354,240
2023-10-18 $48.18 $48.18 $47.40 $47.44 $47.44 258,522
2023-10-17 $47.64 $48.86 $47.64 $48.46 $48.46 267,923
2023-10-16 $47.51 $48.02 $47.39 $47.90 $47.90 286,393
2023-10-13 $47.79 $47.79 $46.97 $47.07 $47.07 236,597
2023-10-12 $48.56 $48.56 $47.30 $47.60 $47.60 281,507
2023-10-11 $48.46 $48.76 $48.14 $48.50 $48.50 160,983
2023-10-10 $47.98 $48.65 $47.96 $48.35 $48.35 189,962
2023-10-09 $47.17 $47.94 $47.13 $47.76 $47.76 272,166
2023-10-06 $46.85 $47.70 $46.60 $47.47 $47.47 278,998
2023-10-05 $47.04 $47.28 $46.79 $47.10 $47.10 228,653
2023-10-04 $47.05 $47.25 $46.60 $47.15 $47.15 346,202
2023-10-03 $47.62 $47.71 $46.85 $47.02 $47.02 428,496
2023-10-02 $48.44 $48.50 $47.65 $47.90 $47.90 322,300
2023-09-29 $49.06 $49.06 $48.41 $48.49 $48.49 239,194
2023-09-28 $48.20 $48.86 $48.20 $48.61 $48.61 211,399
2023-09-27 $48.11 $48.39 $47.77 $48.12 $48.12 271,961
2023-09-26 $48.17 $48.48 $47.76 $47.76 $47.76 539,237
2023-09-25 $48.08 $48.63 $48.00 $48.57 $48.57 355,931
2023-09-22 $48.60 $48.72 $48.31 $48.34 $48.34 263,055
2023-09-21 $48.90 $48.90 $48.45 $48.45 $48.45 508,327
2023-09-20 $49.73 $50.02 $49.18 $49.20 $49.20 243,584
2023-09-19 $49.78 $49.95 $49.45 $49.63 $49.45 255,687
2023-09-18 $50.12 $50.12 $49.70 $49.72 $49.54 267,240
2023-09-15 $50.30 $50.33 $49.79 $50.01 $49.83 251,531
2023-09-14 $49.98 $50.49 $49.98 $50.49 $50.31 228,863
2023-09-13 $49.88 $49.97 $49.41 $49.55 $49.37 196,467
2023-09-12 $49.85 $50.13 $49.75 $49.91 $49.73 174,556
2023-09-11 $50.19 $50.27 $49.88 $49.96 $49.78 236,647
2023-09-08 $50.03 $50.03 $49.70 $49.85 $49.67 173,661
2023-09-07 $50.14 $50.28 $49.76 $49.95 $49.77 294,872
2023-09-06 $50.68 $50.93 $50.13 $50.44 $50.26 196,033
2023-09-05 $51.68 $51.68 $50.61 $50.61 $50.43 390,600
2023-09-01 $51.75 $52.09 $51.70 $51.94 $51.75 298,236
2023-08-31 $51.49 $51.70 $51.30 $51.30 $51.11 206,270
2023-08-30 $51.18 $51.60 $51.10 $51.47 $51.28 218,295
2023-08-29 $50.56 $51.23 $50.34 $51.23 $51.04 213,095
2023-08-28 $50.31 $50.82 $50.31 $50.56 $50.38 223,602
2023-08-25 $50.22 $50.35 $49.56 $50.02 $49.84 214,608
2023-08-24 $50.42 $50.80 $49.97 $50.02 $49.84 223,504
2023-08-23 $50.00 $50.54 $49.82 $50.46 $50.28 267,793
2023-08-22 $50.30 $50.37 $49.82 $49.91 $49.73 158,871
2023-08-21 $50.36 $50.41 $49.84 $50.09 $49.91 195,277
2023-08-18 $49.74 $50.43 $49.63 $50.32 $50.14 202,003
2023-08-17 $50.72 $50.76 $50.04 $50.04 $49.86 181,162
2023-08-16 $51.10 $51.38 $50.52 $50.52 $50.34 239,152
2023-08-15 $51.48 $51.52 $51.13 $51.13 $50.94 180,359
2023-08-14 $51.86 $51.88 $51.41 $51.88 $51.69 364,368
2023-08-11 $51.92 $52.22 $51.87 $52.03 $51.84 168,664
2023-08-10 $52.50 $52.91 $51.84 $52.07 $51.88 288,779
2023-08-09 $52.70 $52.70 $52.09 $52.29 $52.10 288,256
2023-08-08 $52.51 $52.77 $52.03 $52.72 $52.53 205,851
2023-08-07 $52.86 $53.14 $52.68 $53.12 $52.93 178,343
2023-08-04 $52.95 $53.23 $52.59 $52.72 $52.53 247,104
2023-08-03 $52.67 $52.94 $52.26 $52.67 $52.48 266,487
2023-08-02 $52.83 $52.93 $52.54 $52.76 $52.57 695,548
2023-08-01 $53.26 $53.49 $52.97 $53.46 $53.27 207,710
2023-07-31 $53.24 $53.59 $53.20 $53.58 $53.39 234,973
2023-07-28 $53.17 $53.24 $52.89 $53.10 $52.91 185,182
2023-07-27 $53.63 $53.63 $52.48 $52.66 $52.47 230,891
2023-07-26 $52.80 $53.41 $52.77 $53.28 $53.09 177,200
2023-07-25 $52.71 $53.08 $52.67 $52.82 $52.63 256,117
2023-07-24 $52.60 $52.98 $52.55 $52.83 $52.64 198,438
2023-07-21 $53.12 $53.12 $52.52 $52.53 $52.34 238,903
2023-07-20 $53.15 $53.15 $52.53 $52.82 $52.63 194,516
2023-07-19 $52.88 $53.15 $52.79 $53.13 $52.94 224,487
2023-07-18 $52.10 $52.80 $52.04 $52.74 $52.55 228,895
2023-07-17 $51.67 $52.19 $51.55 $52.04 $51.85 233,610
2023-07-14 $52.24 $52.24 $51.35 $51.71 $51.52 222,783
2023-07-13 $52.11 $52.22 $51.80 $52.18 $51.99 336,042
2023-07-12 $52.03 $52.14 $51.73 $51.85 $51.66 264,063
2023-07-11 $50.97 $51.41 $50.92 $51.39 $51.20 194,138
2023-07-10 $50.08 $50.88 $50.08 $50.78 $50.60 224,704
2023-07-07 $49.57 $50.58 $49.57 $50.21 $50.03 169,180
2023-07-06 $49.69 $49.69 $48.95 $49.53 $49.35 224,260
2023-07-05 $50.62 $50.62 $50.05 $50.20 $50.02 215,366
2023-07-03 $50.47 $50.87 $50.42 $50.83 $50.65 189,808
2023-06-30 $50.79 $50.79 $50.36 $50.45 $50.27 194,094
2023-06-29 $49.60 $50.32 $49.60 $50.32 $50.14 215,460
2023-06-28 $49.33 $49.55 $49.09 $49.53 $49.35 180,019
2023-06-27 $48.74 $49.58 $48.57 $49.47 $49.29 324,004
2023-06-26 $48.26 $48.94 $48.26 $48.67 $48.49 200,011
2023-06-23 $48.40 $48.73 $48.17 $48.27 $48.09 250,949
2023-06-22 $49.30 $49.30 $48.77 $49.01 $48.83 191,898
2023-06-21 $49.34 $49.70 $49.12 $49.42 $49.24 203,902
2023-06-20 $49.89 $49.89 $49.44 $49.70 $49.33 203,939
2023-06-16 $50.55 $50.55 $49.78 $50.08 $49.71 187,495
2023-06-15 $49.72 $50.37 $49.72 $50.32 $49.95 262,835
2023-06-14 $50.39 $50.65 $49.59 $49.90 $49.53 274,284
2023-06-13 $50.04 $50.56 $49.93 $50.31 $49.94 218,654
2023-06-12 $49.65 $49.95 $49.37 $49.83 $49.46 177,391
2023-06-09 $49.96 $49.96 $49.42 $49.53 $49.17 190,643
2023-06-08 $50.08 $50.11 $49.56 $49.94 $49.57 155,243
2023-06-07 $49.41 $50.25 $49.41 $50.19 $49.82 213,215
2023-06-06 $47.74 $49.24 $47.74 $49.09 $48.73 337,743
2023-06-05 $48.45 $48.45 $47.52 $47.78 $47.43 185,600
2023-06-02 $47.33 $48.60 $47.33 $48.58 $48.58 217,541
2023-06-01 $46.34 $46.85 $46.04 $46.71 $46.71 206,990
2023-05-31 $46.64 $46.72 $45.92 $46.24 $46.24 247,873
2023-05-30 $47.29 $47.29 $46.72 $46.91 $46.91 218,400
2023-05-26 $46.70 $47.15 $46.60 $47.10 $47.10 206,084
2023-05-25 $46.71 $46.85 $46.19 $46.56 $46.56 240,441
2023-05-24 $47.12 $47.15 $46.63 $46.76 $46.76 220,683
2023-05-23 $47.46 $48.04 $47.27 $47.32 $47.32 264,915
2023-05-22 $47.28 $47.75 $47.08 $47.53 $47.53 230,527
2023-05-19 $47.78 $47.86 $47.00 $47.19 $47.19 448,758
2023-05-18 $47.08 $47.61 $46.86 $47.52 $47.52 173,261
2023-05-17 $46.41 $47.21 $46.27 $47.17 $47.17 228,521
2023-05-16 $46.55 $46.55 $46.09 $46.11 $46.11 374,189
2023-05-15 $46.48 $46.95 $46.41 $46.82 $46.82 204,816
2023-05-12 $46.62 $46.65 $46.00 $46.28 $46.28 155,717
2023-05-11 $46.42 $46.46 $46.18 $46.39 $46.39 329,535
2023-05-10 $47.24 $47.26 $46.23 $46.70 $46.70 158,311
2023-05-09 $46.72 $46.91 $46.39 $46.68 $46.68 174,413
2023-05-08 $47.28 $47.34 $46.74 $46.96 $46.96 158,326
2023-05-05 $46.71 $47.20 $46.71 $47.03 $47.03 186,794
2023-05-04 $46.41 $46.41 $45.70 $46.06 $46.06 434,817
2023-05-03 $46.93 $47.55 $46.70 $46.73 $46.73 163,386
2023-05-02 $47.45 $47.45 $46.18 $46.82 $46.82 290,380
2023-05-01 $47.72 $48.20 $47.59 $47.67 $47.67 269,829
2023-04-28 $47.13 $47.86 $47.13 $47.75 $47.75 222,932
2023-04-27 $46.67 $47.26 $46.51 $47.22 $47.22 211,472
2023-04-26 $46.73 $46.98 $46.34 $46.44 $46.44 389,662
2023-04-25 $47.58 $47.58 $46.86 $46.86 $46.86 245,833
2023-04-24 $47.98 $48.26 $47.81 $48.02 $48.02 150,081
2023-04-21 $48.19 $48.19 $47.70 $48.00 $48.00 839,874
2023-04-20 $48.08 $48.32 $47.87 $48.09 $48.09 175,526
2023-04-19 $47.98 $48.46 $47.88 $48.38 $48.38 173,794
2023-04-18 $48.59 $48.61 $47.99 $48.23 $48.23 220,448
2023-04-17 $48.03 $48.39 $47.96 $48.35 $48.35 188,128
2023-04-14 $48.36 $48.67 $47.69 $47.97 $47.97 239,567
2023-04-13 $48.12 $48.45 $47.92 $48.34 $48.34 189,300
2023-04-12 $48.68 $48.76 $47.87 $47.93 $47.93 249,576
2023-04-11 $48.02 $48.52 $48.00 $48.30 $48.30 277,336
2023-04-10 $47.19 $47.90 $47.13 $47.90 $47.90 318,658
2023-04-06 $47.27 $47.47 $47.02 $47.29 $47.29 249,871
2023-04-05 $47.57 $47.57 $47.06 $47.28 $47.28 221,258
2023-04-04 $48.77 $48.77 $47.50 $47.76 $47.76 205,121
2023-04-03 $48.80 $48.94 $48.23 $48.65 $48.65 238,079
2023-03-31 $48.18 $48.72 $48.15 $48.67 $48.67 226,483
2023-03-30 $48.16 $48.24 $47.68 $47.79 $47.79 228,758
2023-03-29 $47.69 $47.76 $47.33 $47.70 $47.70 1,370,669
2023-03-28 $47.01 $47.46 $46.99 $47.24 $47.24 131,286
2023-03-27 $47.22 $47.38 $46.83 $47.15 $47.15 369,576
2023-03-24 $45.83 $46.64 $45.50 $46.63 $46.63 366,047
2023-03-23 $46.96 $47.34 $45.83 $46.21 $46.21 208,702
2023-03-22 $47.79 $47.93 $46.54 $46.54 $46.54 147,185
2023-03-21 $47.89 $48.17 $47.73 $47.94 $47.80 215,365
2023-03-20 $46.79 $47.61 $46.78 $47.10 $46.96 258,824
2023-03-17 $47.30 $47.30 $46.37 $46.53 $46.39 227,468
2023-03-16 $46.67 $47.95 $46.31 $47.75 $47.61 326,878
2023-03-15 $46.82 $47.11 $46.28 $47.07 $46.93 462,087
2023-03-14 $48.46 $48.71 $47.50 $47.99 $47.85 194,686
2023-03-13 $47.27 $48.01 $46.78 $47.19 $47.05 422,824
2023-03-10 $49.31 $49.34 $47.81 $48.25 $48.11 384,574
2023-03-09 $51.04 $51.04 $49.53 $49.57 $49.42 215,692
2023-03-08 $50.84 $51.05 $50.48 $50.82 $50.67 215,501
2023-03-07 $51.40 $51.43 $50.63 $50.75 $50.60 185,219
2023-03-06 $52.27 $52.27 $51.18 $51.33 $51.18 156,944
2023-03-03 $51.89 $52.30 $51.55 $52.25 $52.09 154,689
2023-03-02 $50.96 $51.69 $50.82 $51.59 $51.44 132,668
2023-03-01 $51.22 $51.46 $51.03 $51.36 $51.21 146,331
2023-02-28 $51.37 $51.67 $51.13 $51.13 $50.98 156,657
2023-02-27 $51.52 $51.82 $51.16 $51.28 $51.13 157,269
2023-02-24 $50.81 $51.16 $50.59 $51.06 $50.91 209,952
2023-02-23 $51.49 $51.70 $50.81 $51.46 $51.31 171,112
2023-02-22 $51.12 $51.47 $50.95 $51.17 $51.02 272,156
2023-02-21 $51.81 $51.95 $50.96 $50.99 $50.84 270,557
2023-02-17 $52.28 $52.49 $51.98 $52.42 $52.42 192,676
2023-02-16 $52.28 $52.92 $52.04 $52.42 $52.42 138,978
2023-02-15 $52.00 $52.79 $51.84 $52.75 $52.75 259,649
2023-02-14 $52.02 $52.59 $51.72 $52.21 $52.21 207,669
2023-02-13 $51.76 $52.38 $51.49 $52.38 $52.38 164,780
2023-02-10 $51.40 $51.73 $51.27 $51.65 $51.65 180,612
2023-02-09 $52.73 $52.87 $51.52 $51.61 $51.61 274,340
2023-02-08 $52.69 $52.86 $52.20 $52.34 $52.34 196,448
2023-02-07 $52.42 $53.10 $52.07 $52.94 $52.94 164,777
2023-02-06 $52.85 $53.00 $52.32 $52.57 $52.57 281,820
2023-02-03 $53.15 $53.71 $53.10 $53.25 $53.25 185,634
2023-02-02 $53.12 $53.85 $53.00 $53.63 $53.63 258,875
2023-02-01 $51.79 $53.08 $51.57 $52.75 $52.75 208,007
2023-01-31 $50.75 $51.95 $50.75 $51.95 $51.95 263,815
2023-01-30 $50.72 $51.15 $50.59 $50.59 $50.59 140,199
2023-01-27 $50.81 $51.32 $50.72 $51.16 $51.16 124,933
2023-01-26 $50.92 $50.99 $50.36 $50.91 $50.91 191,323
2023-01-25 $49.94 $50.59 $49.72 $50.56 $50.56 321,117
2023-01-24 $50.30 $50.57 $50.02 $50.33 $50.33 205,344
2023-01-23 $50.17 $50.78 $49.98 $50.57 $50.57 236,486
2023-01-20 $49.29 $49.97 $48.99 $49.96 $49.96 154,998
2023-01-19 $49.23 $49.32 $48.79 $49.05 $49.05 219,543
2023-01-18 $50.51 $50.70 $49.50 $49.51 $49.51 201,175
2023-01-17 $50.31 $50.51 $50.16 $50.27 $50.27 256,449
2023-01-13 $49.78 $50.40 $49.68 $50.32 $50.32 139,356
2023-01-12 $49.80 $50.13 $49.33 $50.10 $50.10 182,421
2023-01-11 $49.07 $49.50 $49.07 $49.50 $49.50 182,545
2023-01-10 $48.18 $48.88 $48.05 $48.84 $48.84 180,155
2023-01-09 $48.42 $48.79 $48.20 $48.20 $48.20 196,696
2023-01-06 $47.39 $48.20 $47.25 $48.13 $48.13 191,588
2023-01-05 $47.13 $47.14 $46.64 $46.96 $46.96 229,070
2023-01-04 $46.99 $47.63 $46.99 $47.36 $47.36 172,320
2023-01-03 $47.10 $47.45 $46.31 $46.68 $46.68 377,931
2022-12-30 $46.47 $46.83 $46.38 $46.72 $46.72 299,964
2022-12-29 $46.22 $47.02 $46.22 $46.94 $46.94 186,656
2022-12-28 $46.73 $46.89 $45.89 $45.89 $45.89 299,936
2022-12-27 $46.78 $46.94 $46.46 $46.74 $46.74 190,290
2022-12-23 $46.41 $46.79 $46.18 $46.79 $46.79 270,055
2022-12-22 $46.71 $46.71 $45.59 $46.39 $46.39 245,724
2022-12-21 $46.62 $47.14 $46.62 $46.98 $46.98 340,918
2022-12-20 $45.98 $46.45 $45.85 $46.20 $46.20 402,397
2022-12-19 $46.49 $46.60 $45.84 $46.01 $46.01 269,442
2022-12-16 $46.49 $46.65 $46.15 $46.54 $46.54 316,789
2022-12-15 $47.57 $47.57 $46.86 $46.93 $46.93 441,109
2022-12-14 $48.35 $48.73 $47.75 $48.11 $48.11 283,561
2022-12-13 $49.45 $49.65 $48.11 $48.34 $48.34 291,952
2022-12-12 $47.69 $48.12 $47.39 $48.09 $48.09 606,870
2022-12-09 $47.91 $48.06 $47.52 $47.52 $47.52 201,075
2022-12-08 $48.01 $48.40 $47.80 $48.07 $48.07 239,333
2022-12-07 $47.95 $48.21 $47.67 $47.72 $47.72 216,943
2022-12-06 $48.77 $48.81 $48.00 $48.24 $47.98 258,120
2022-12-05 $49.77 $49.77 $48.66 $48.77 $48.51 295,168
2022-12-02 $49.27 $50.24 $49.27 $50.03 $49.76 273,241
2022-12-01 $50.33 $50.44 $49.83 $49.94 $49.67 197,365
2022-11-30 $49.04 $50.11 $48.46 $50.11 $49.84 246,618
2022-11-29 $48.74 $49.10 $48.74 $48.90 $48.63 201,774
2022-11-28 $49.21 $49.34 $48.55 $48.68 $48.42 150,743
2022-11-25 $49.48 $49.77 $49.40 $49.66 $49.39 87,121
2022-11-23 $49.38 $49.62 $49.18 $49.49 $49.22 154,787
2022-11-22 $49.10 $49.46 $49.00 $49.45 $49.18 184,551
2022-11-21 $48.73 $48.89 $48.50 $48.84 $48.57 186,145
2022-11-18 $49.17 $49.30 $48.63 $49.01 $48.74 219,221
2022-11-17 $48.21 $48.66 $48.06 $48.64 $48.38 219,448
2022-11-16 $49.42 $49.42 $48.81 $48.88 $48.61 156,847
2022-11-15 $49.75 $50.13 $49.39 $49.74 $49.47 203,930
2022-11-14 $49.31 $49.74 $48.97 $49.02 $48.75 297,438
2022-11-11 $49.36 $49.86 $49.19 $49.50 $49.23 200,139
2022-11-10 $48.26 $49.15 $48.21 $49.15 $48.88 328,270
2022-11-09 $47.21 $47.37 $46.41 $46.46 $46.46 241,079
2022-11-08 $47.66 $48.13 $47.19 $47.58 $47.58 165,936
2022-11-07 $47.38 $47.62 $47.03 $47.57 $47.57 207,719
2022-11-04 $47.13 $47.38 $46.38 $47.15 $47.15 269,341
2022-11-03 $46.11 $46.68 $45.65 $46.38 $46.38 211,531
2022-11-02 $48.00 $48.27 $46.57 $46.59 $46.59 174,429
2022-11-01 $48.49 $48.49 $47.92 $48.13 $48.13 282,236
2022-10-31 $47.66 $48.12 $47.53 $47.92 $47.92 238,735
2022-10-28 $47.00 $47.90 $46.76 $47.87 $47.87 226,568
2022-10-27 $47.14 $47.52 $46.83 $46.87 $46.87 320,873
2022-10-26 $46.76 $47.54 $46.56 $46.81 $46.81 233,021
2022-10-25 $45.57 $46.76 $45.52 $46.64 $46.64 177,449
2022-10-24 $45.46 $45.65 $45.04 $45.53 $45.53 333,358
2022-10-21 $44.34 $45.33 $44.24 $45.25 $45.25 194,072
2022-10-20 $44.95 $45.41 $44.17 $44.29 $44.29 146,400
2022-10-19 $45.09 $45.35 $44.42 $44.86 $44.86 177,516
2022-10-18 $45.77 $46.06 $45.10 $45.53 $45.53 289,792
2022-10-17 $44.45 $45.00 $44.45 $44.84 $44.84 226,235
2022-10-14 $44.90 $45.12 $43.59 $43.64 $43.64 151,848
2022-10-13 $42.77 $44.75 $42.50 $44.50 $44.50 194,571
2022-10-12 $43.72 $43.80 $43.29 $43.53 $43.53 192,048
2022-10-11 $43.49 $44.21 $43.08 $43.71 $43.71 274,358
2022-10-10 $43.92 $44.05 $43.42 $43.70 $43.70 251,129
2022-10-07 $44.49 $44.49 $43.58 $43.81 $43.81 328,112
2022-10-06 $45.06 $45.44 $44.76 $44.89 $44.89 324,766
2022-10-05 $44.83 $45.39 $44.50 $45.20 $45.20 271,970
2022-10-04 $44.52 $45.51 $44.52 $45.48 $45.48 280,060
2022-10-03 $43.04 $43.97 $42.69 $43.71 $43.71 382,024
2022-09-30 $42.70 $43.50 $42.48 $42.52 $42.52 348,427
2022-09-29 $43.38 $43.38 $42.37 $42.82 $42.82 1,584,902
2022-09-28 $42.96 $44.05 $42.79 $43.84 $43.84 342,838
2022-09-27 $43.22 $43.47 $42.35 $42.69 $42.69 1,235,188
2022-09-26 $43.26 $43.85 $42.60 $42.74 $42.74 352,175
2022-09-23 $43.89 $43.91 $42.87 $43.40 $43.40 3,658,987
2022-09-22 $45.46 $45.46 $44.40 $44.50 $44.50 955,665
2022-09-21 $46.50 $46.80 $45.52 $45.52 $45.52 231,775
2022-09-20 $46.69 $46.69 $46.00 $46.30 $46.12 309,161
2022-09-19 $46.03 $47.12 $46.03 $47.09 $46.91 206,993
2022-09-16 $46.42 $46.58 $45.97 $46.53 $46.35 361,285
2022-09-15 $47.15 $47.80 $46.89 $47.02 $46.84 215,068
2022-09-14 $47.53 $47.53 $46.88 $47.43 $47.25 183,128
2022-09-13 $48.23 $48.36 $47.26 $47.38 $47.38 166,761
2022-09-12 $49.02 $49.41 $48.95 $49.29 $49.29 156,493
2022-09-09 $48.11 $48.73 $48.09 $48.68 $48.68 183,497
2022-09-08 $47.17 $47.69 $46.77 $47.67 $47.67 176,120
2022-09-07 $46.52 $47.58 $46.42 $47.48 $47.48 211,581
2022-09-06 $47.32 $47.32 $46.44 $46.67 $46.67 352,855
2022-09-02 $47.97 $48.02 $46.90 $47.10 $47.10 239,479
2022-09-01 $47.46 $47.46 $46.78 $47.32 $47.32 397,307
2022-08-31 $48.40 $48.40 $47.81 $47.83 $47.83 249,461
2022-08-30 $49.15 $49.15 $48.12 $48.29 $48.29 319,445
2022-08-29 $49.01 $49.42 $48.91 $49.06 $49.06 274,552
2022-08-26 $50.96 $50.96 $49.39 $49.43 $49.43 181,672
2022-08-25 $50.36 $50.93 $50.18 $50.93 $50.93 171,819
2022-08-24 $49.95 $50.25 $49.79 $50.09 $50.09 191,006
2022-08-23 $50.09 $50.48 $49.90 $49.92 $49.92 292,514
2022-08-22 $50.36 $50.36 $49.84 $49.94 $49.94 148,507
2022-08-19 $51.52 $51.53 $50.86 $51.01 $51.01 185,589
2022-08-18 $51.62 $52.00 $51.50 $51.96 $51.96 166,184
2022-08-17 $51.75 $51.85 $51.20 $51.51 $51.51 198,907
2022-08-16 $51.83 $52.41 $51.79 $52.23 $52.23 264,018
2022-08-15 $51.33 $51.90 $51.22 $51.88 $51.88 246,052
2022-08-12 $51.18 $51.80 $51.02 $51.78 $51.78 251,514
2022-08-11 $51.04 $51.46 $50.89 $50.97 $50.97 175,861
2022-08-10 $50.27 $50.62 $50.18 $50.55 $50.55 161,796
2022-08-09 $49.80 $49.80 $49.23 $49.41 $49.41 168,296
2022-08-08 $49.77 $50.28 $49.74 $49.91 $49.91 162,179
2022-08-05 $48.87 $49.53 $48.80 $49.46 $49.46 167,408
2022-08-04 $49.64 $49.66 $49.26 $49.32 $49.32 160,661
2022-08-03 $49.49 $49.78 $49.22 $49.64 $49.64 287,849
2022-08-02 $49.50 $49.79 $49.16 $49.24 $49.24 213,796
2022-08-01 $49.17 $49.87 $48.84 $49.62 $49.62 296,219
2022-07-29 $49.23 $49.69 $49.04 $49.55 $49.55 275,559
2022-07-28 $48.74 $49.15 $48.25 $49.14 $49.14 167,173
2022-07-27 $47.83 $48.68 $47.73 $48.53 $48.53 170,537
2022-07-26 $47.73 $47.74 $47.36 $47.51 $47.51 281,392
2022-07-25 $47.56 $47.91 $47.29 $47.83 $47.83 211,861
2022-07-22 $47.93 $48.08 $47.12 $47.44 $47.44 170,728
2022-07-21 $47.52 $47.86 $47.03 $47.84 $47.84 148,715
2022-07-20 $47.17 $47.83 $46.98 $47.76 $47.76 173,896
2022-07-19 $46.18 $47.24 $46.18 $47.21 $47.21 295,317
2022-07-18 $45.97 $46.30 $45.49 $45.58 $45.58 476,655
2022-07-15 $45.18 $45.54 $44.62 $45.49 $45.49 253,350
2022-07-14 $44.45 $44.61 $43.99 $44.61 $44.61 1,494,891
2022-07-13 $44.66 $45.27 $44.43 $45.09 $45.09 693,049
2022-07-12 $45.14 $45.69 $44.96 $45.20 $45.20 226,259
2022-07-11 $45.54 $45.75 $45.18 $45.25 $45.25 955,174
2022-07-08 $45.97 $46.23 $45.54 $45.88 $45.88 203,294
2022-07-07 $45.60 $46.15 $45.60 $46.07 $46.07 152,400
2022-07-06 $45.56 $45.83 $44.66 $45.17 $45.17 207,119
2022-07-05 $45.04 $45.64 $44.33 $45.64 $45.64 468,129
2022-07-01 $45.20 $45.89 $44.78 $45.81 $45.81 414,794
2022-06-30 $44.99 $45.70 $44.61 $45.25 $45.25 575,027
2022-06-29 $46.22 $46.22 $45.21 $45.59 $45.59 579,385
2022-06-28 $47.14 $47.48 $46.08 $46.11 $46.11 379,383
2022-06-27 $46.69 $47.01 $46.35 $46.78 $46.78 492,778
2022-06-24 $45.26 $46.49 $45.26 $46.45 $46.45 343,614
2022-06-23 $44.85 $44.99 $44.25 $44.90 $44.90 421,768
2022-06-22 $44.34 $45.06 $44.34 $44.75 $44.75 293,573
2022-06-21 $45.20 $45.64 $44.82 $45.16 $45.00 433,500
2022-06-17 $44.44 $45.05 $44.00 $44.51 $44.35 309,810
2022-06-16 $45.58 $45.58 $44.07 $44.28 $44.12 1,915,150
2022-06-15 $46.49 $47.13 $45.92 $46.57 $46.40 319,832
2022-06-14 $46.37 $46.54 $45.63 $46.05 $45.88 939,812
2022-06-13 $47.21 $47.35 $46.00 $46.16 $45.99 3,110,265
2022-06-10 $48.98 $49.19 $48.30 $48.48 $48.30 1,915,992
2022-06-09 $50.45 $50.57 $49.78 $49.79 $49.61 208,298
2022-06-08 $51.39 $51.39 $50.52 $50.72 $50.54 130,811
2022-06-07 $50.59 $51.59 $50.55 $51.56 $51.37 198,346
2022-06-06 $51.14 $51.18 $50.73 $51.00 $50.81 174,061
2022-06-03 $50.71 $50.82 $50.39 $50.65 $50.47 596,689
2022-06-02 $50.15 $51.12 $50.15 $51.08 $50.89 210,604
2022-06-01 $50.53 $50.53 $49.41 $50.15 $49.97 403,575
2022-05-31 $50.60 $50.60 $49.98 $50.28 $50.10 335,342
2022-05-27 $49.94 $50.76 $49.94 $50.76 $50.58 247,976
2022-05-26 $48.95 $49.92 $48.95 $49.63 $49.45 612,176
2022-05-25 $47.41 $48.84 $47.41 $48.64 $48.46 257,155
2022-05-24 $47.76 $47.78 $46.68 $47.56 $47.39 581,642
2022-05-23 $48.05 $48.36 $47.47 $48.11 $47.94 553,148
2022-05-20 $48.38 $48.38 $46.60 $47.58 $47.41 263,446
2022-05-19 $47.62 $48.42 $47.51 $47.85 $47.68 448,271
2022-05-18 $49.03 $49.15 $47.77 $47.99 $47.82 249,390
2022-05-17 $48.99 $49.56 $48.71 $49.54 $49.36 237,683
2022-05-16 $48.12 $48.53 $47.87 $48.11 $47.94 376,308
2022-05-13 $47.76 $48.59 $47.69 $48.32 $48.14 308,389
2022-05-12 $46.45 $47.42 $46.25 $47.11 $46.94 815,016
2022-05-11 $47.53 $48.32 $46.64 $46.74 $46.57 474,059
2022-05-10 $48.28 $48.39 $46.58 $47.46 $47.29 461,805
2022-05-09 $48.66 $48.86 $47.48 $47.65 $47.48 1,009,625
2022-05-06 $49.74 $49.94 $48.87 $49.43 $49.25 960,257
2022-05-05 $51.23 $51.23 $49.46 $49.98 $49.80 470,290
2022-05-04 $50.64 $51.77 $49.98 $51.70 $51.51 267,905
2022-05-03 $50.01 $50.64 $49.82 $50.45 $50.27 311,092
2022-05-02 $49.70 $50.25 $48.91 $49.94 $49.76 1,260,926
2022-04-29 $51.01 $51.33 $49.68 $49.74 $49.56 3,847,616
2022-04-28 $50.69 $51.45 $49.81 $51.21 $51.02 6,268,981
2022-04-27 $50.26 $50.80 $49.85 $50.19 $50.01 7,405,215
2022-04-26 $51.10 $51.25 $50.12 $50.16 $49.98 1,978,759
2022-04-25 $50.89 $51.51 $50.17 $51.47 $51.28 536,013
2022-04-22 $52.53 $52.57 $51.31 $51.34 $51.15 148,475
2022-04-21 $54.15 $54.26 $52.59 $52.79 $52.60 142,825
2022-04-20 $53.73 $53.98 $53.56 $53.67 $53.47 123,676
2022-04-19 $52.33 $53.48 $52.33 $53.36 $53.17 132,128
2022-04-18 $52.50 $52.63 $52.14 $52.37 $52.18 182,255
2022-04-14 $52.74 $52.96 $52.44 $52.44 $52.25 123,293
2022-04-13 $51.95 $52.75 $51.95 $52.68 $52.49 132,105
2022-04-12 $51.98 $52.60 $51.53 $51.72 $51.53 139,106
2022-04-11 $51.51 $52.15 $51.43 $51.48 $51.29 129,992
2022-04-08 $51.77 $52.25 $51.56 $51.77 $51.58 136,698
2022-04-07 $52.02 $52.02 $51.15 $51.80 $51.61 123,817
2022-04-06 $52.24 $52.26 $51.72 $51.97 $51.78 271,288
2022-04-05 $53.69 $53.90 $52.50 $52.63 $52.44 148,047
2022-04-04 $53.91 $53.91 $53.26 $53.69 $53.49 156,389
2022-04-01 $53.75 $53.94 $53.32 $53.81 $53.61 222,436
2022-03-31 $53.97 $54.35 $53.44 $53.46 $53.27 166,659
2022-03-30 $54.84 $54.88 $53.83 $54.05 $53.85 158,755
2022-03-29 $54.07 $55.01 $54.07 $54.89 $54.69 184,685
2022-03-28 $53.73 $53.73 $53.17 $53.70 $53.50 122,446
2022-03-25 $53.55 $53.91 $53.40 $53.91 $53.71 122,230
2022-03-24 $53.20 $53.47 $52.86 $53.44 $53.25 140,075
2022-03-23 $53.65 $53.71 $52.98 $53.02 $52.83 154,188
2022-03-22 $53.85 $54.32 $53.60 $53.87 $53.63 133,864
2022-03-21 $53.79 $54.08 $53.28 $53.57 $53.33 133,945
2022-03-18 $53.20 $53.79 $53.01 $53.74 $53.50 171,624
2022-03-17 $52.82 $53.47 $52.65 $53.44 $53.20 127,327
2022-03-16 $52.19 $53.00 $51.77 $53.00 $52.76 164,150
2022-03-15 $51.26 $51.81 $51.20 $51.78 $51.55 191,974
2022-03-14 $51.85 $51.86 $50.92 $51.11 $50.88 121,116
2022-03-11 $52.49 $52.62 $51.61 $51.70 $51.47 205,679
2022-03-10 $51.50 $52.19 $51.42 $52.13 $51.89 136,500
2022-03-09 $51.78 $52.38 $51.78 $52.11 $51.88 186,898
2022-03-08 $50.93 $52.09 $50.75 $51.03 $50.80 177,801
2022-03-07 $52.43 $52.43 $50.72 $50.80 $50.57 221,874
2022-03-04 $52.57 $52.60 $51.81 $52.31 $52.07 271,286
2022-03-03 $53.61 $53.61 $52.63 $53.07 $52.83 176,525
2022-03-02 $52.29 $53.59 $52.29 $53.37 $53.13 231,992
2022-03-01 $52.98 $53.18 $51.57 $51.90 $51.67 237,040
2022-02-28 $52.55 $53.31 $52.46 $53.05 $52.81 243,604
2022-02-25 $51.88 $53.00 $51.71 $52.98 $52.74 321,597
2022-02-24 $49.72 $51.77 $49.71 $51.64 $51.41 765,873
2022-02-23 $52.16 $52.30 $50.91 $50.99 $50.76 219,813
2022-02-22 $52.25 $52.56 $51.41 $51.73 $51.50 261,814
2022-02-18 $52.66 $53.09 $52.27 $52.44 $52.20 188,018
2022-02-17 $53.32 $53.41 $52.63 $52.75 $52.51 161,286
2022-02-16 $53.37 $53.88 $53.27 $53.71 $53.46 188,368
2022-02-15 $52.79 $53.56 $52.79 $53.55 $53.31 198,729
2022-02-14 $52.58 $52.91 $51.98 $52.31 $52.07 430,945
2022-02-11 $52.99 $53.47 $52.14 $52.53 $52.29 249,377
2022-02-10 $52.89 $54.04 $52.62 $52.89 $52.65 229,132
2022-02-09 $53.33 $53.59 $53.31 $53.58 $53.34 217,572
2022-02-08 $52.08 $52.91 $52.08 $52.86 $52.62 225,991
2022-02-07 $51.98 $52.37 $51.74 $52.01 $51.78 183,125
2022-02-04 $51.91 $52.26 $51.15 $51.91 $51.68 189,361
2022-02-03 $52.09 $52.66 $51.81 $51.89 $51.66 209,600
2022-02-02 $52.91 $52.92 $52.24 $52.67 $52.43 225,084
2022-02-01 $52.46 $52.86 $51.70 $52.81 $52.57 299,841
2022-01-31 $51.09 $52.28 $50.96 $52.27 $52.03 223,657
2022-01-28 $50.51 $51.27 $49.74 $51.26 $51.03 648,991
2022-01-27 $51.71 $52.21 $50.27 $50.55 $50.32 274,029
2022-01-26 $52.60 $52.92 $50.75 $51.30 $51.07 278,919
2022-01-25 $51.73 $52.57 $50.88 $51.93 $51.70 328,791
2022-01-24 $50.76 $52.61 $50.27 $52.49 $52.25 1,155,680
2022-01-21 $52.17 $52.87 $51.59 $51.61 $51.38 942,065
2022-01-20 $53.66 $54.22 $52.31 $52.39 $52.15 229,531
2022-01-19 $54.53 $54.53 $53.41 $53.44 $53.20 280,577
2022-01-18 $54.98 $54.98 $54.17 $54.21 $53.97 244,870
2022-01-14 $54.97 $55.37 $54.60 $55.32 $55.07 190,537
2022-01-13 $55.62 $56.03 $55.22 $55.36 $55.11 172,049
2022-01-12 $55.82 $55.90 $55.10 $55.39 $55.14 251,764
2022-01-11 $55.16 $55.56 $54.57 $55.48 $55.23 559,819
2022-01-10 $55.03 $55.04 $54.29 $54.99 $54.74 448,283
2022-01-07 $55.74 $55.94 $55.24 $55.28 $55.03 245,733
2022-01-06 $55.55 $55.95 $55.19 $55.65 $55.40 157,430
2022-01-05 $56.56 $56.79 $55.27 $55.31 $55.06 160,577
2022-01-04 $56.32 $56.70 $56.32 $56.50 $56.25 144,908
2022-01-03 $55.82 $56.45 $55.70 $55.98 $55.73 167,987
2021-12-31 $55.55 $55.87 $55.44 $55.61 $55.36 146,261
2021-12-30 $55.71 $56.19 $55.51 $55.55 $55.30 135,649
2021-12-29 $55.48 $55.76 $55.35 $55.69 $55.44 151,626
2021-12-28 $55.60 $55.86 $55.39 $55.51 $55.26 166,626
2021-12-27 $54.85 $55.53 $54.66 $55.52 $55.27 182,203
2021-12-23 $54.62 $54.98 $54.59 $54.84 $54.59 123,011
2021-12-22 $53.92 $54.48 $53.81 $54.48 $54.23 111,267
2021-12-21 $53.01 $53.94 $53.01 $53.94 $53.70 213,614
2021-12-20 $52.44 $52.53 $51.60 $52.38 $52.14 375,755
2021-12-17 $52.93 $53.81 $52.63 $53.25 $53.01 265,039
2021-12-16 $54.32 $54.42 $53.04 $53.26 $53.02 276,795
2021-12-15 $53.41 $54.05 $52.68 $53.96 $53.72 257,443
2021-12-14 $53.32 $54.05 $53.24 $53.32 $53.08 287,367
2021-12-13 $54.48 $54.48 $53.50 $53.69 $53.45 175,837
2021-12-10 $54.82 $54.88 $54.00 $54.50 $54.25 176,816
2021-12-09 $54.88 $55.02 $54.46 $54.46 $54.21 149,131
2021-12-08 $55.11 $55.38 $54.88 $55.24 $54.99 143,223
2021-12-07 $55.19 $55.69 $54.96 $55.19 $54.60 245,905
2021-12-06 $53.77 $54.79 $53.51 $54.42 $53.84 150,803
2021-12-03 $54.08 $54.09 $52.80 $53.20 $52.64 168,974
2021-12-02 $52.50 $54.01 $52.46 $53.80 $53.23 219,997
2021-12-01 $54.22 $54.57 $52.27 $52.31 $51.75 203,147
2021-11-30 $54.05 $54.13 $52.93 $53.16 $52.60 271,439
2021-11-29 $55.46 $55.58 $54.23 $54.59 $54.01 157,501
2021-11-26 $55.09 $55.09 $53.92 $54.59 $54.01 321,170
2021-11-24 $56.39 $56.76 $56.39 $56.64 $56.04 143,875
2021-11-23 $56.64 $56.97 $56.35 $56.82 $56.22 164,428
2021-11-22 $56.64 $57.26 $56.59 $56.69 $56.09 186,180
2021-11-19 $56.46 $56.65 $56.23 $56.32 $55.72 182,317
2021-11-18 $57.40 $57.40 $56.54 $56.95 $56.35 203,437
2021-11-17 $57.53 $57.53 $56.89 $57.11 $56.50 152,436
2021-11-16 $57.61 $57.80 $57.34 $57.65 $57.04 120,662
2021-11-15 $57.78 $57.78 $57.45 $57.63 $57.02 186,327
2021-11-12 $57.72 $57.73 $57.45 $57.59 $56.98 100,303
2021-11-11 $57.34 $57.68 $57.10 $57.52 $56.91 114,604
2021-11-10 $57.54 $57.75 $56.90 $57.06 $56.45 131,229
2021-11-09 $57.70 $57.76 $57.36 $57.67 $57.06 158,577
2021-11-08 $58.13 $58.17 $57.58 $57.75 $57.14 217,992
2021-11-05 $57.38 $57.89 $57.38 $57.77 $57.16 251,281
2021-11-04 $57.17 $57.35 $56.53 $56.70 $56.10 176,243
2021-11-03 $56.08 $57.19 $55.95 $56.94 $56.34 223,025
2021-11-02 $56.24 $56.24 $55.76 $56.01 $55.42 261,164
2021-11-01 $55.03 $56.14 $55.03 $56.12 $55.52 165,038
2021-10-29 $54.83 $55.09 $54.56 $54.80 $54.22 112,076
2021-10-28 $54.38 $54.92 $54.38 $54.92 $54.34 175,807
2021-10-27 $55.09 $55.09 $54.06 $54.06 $53.49 157,241
2021-10-26 $55.83 $55.83 $55.16 $55.17 $54.58 149,208
2021-10-25 $55.30 $55.71 $55.17 $55.59 $55.00 135,508
2021-10-22 $55.18 $55.46 $54.96 $55.19 $54.60 116,913
2021-10-21 $55.11 $55.31 $54.84 $55.12 $54.53 122,457
2021-10-20 $54.55 $55.23 $54.48 $55.07 $54.49 136,781
2021-10-19 $54.83 $54.91 $54.41 $54.62 $54.04 212,214
2021-10-18 $54.30 $54.81 $54.30 $54.62 $54.04 128,545
2021-10-15 $55.00 $55.29 $54.52 $54.54 $53.96 244,305
2021-10-14 $54.34 $54.65 $54.05 $54.58 $54.00 111,847
2021-10-13 $53.89 $53.89 $53.25 $53.84 $53.27 117,565
2021-10-12 $53.75 $54.00 $53.67 $53.83 $53.26 86,587
2021-10-11 $54.02 $54.40 $53.64 $53.65 $53.08 110,162
2021-10-08 $54.37 $54.47 $53.99 $53.99 $53.42 103,051
2021-10-07 $53.88 $54.57 $53.88 $54.23 $53.65 111,734
2021-10-06 $53.32 $53.54 $52.69 $53.48 $52.91 109,924
2021-10-05 $53.87 $54.25 $53.47 $53.77 $53.20 148,893
2021-10-04 $53.71 $54.09 $53.46 $53.65 $53.08 117,977
2021-10-01 $52.90 $54.06 $52.70 $53.76 $53.19 167,791
2021-09-30 $53.64 $53.75 $52.68 $52.68 $52.12 119,081
2021-09-29 $53.65 $53.71 $53.27 $53.49 $52.92 139,705
2021-09-28 $53.99 $54.18 $53.32 $53.43 $52.86 140,009
2021-09-27 $53.52 $54.46 $53.52 $54.16 $53.59 146,113
2021-09-24 $53.00 $53.51 $53.00 $53.27 $52.70 124,772
2021-09-23 $52.64 $53.57 $52.64 $53.27 $52.70 108,510
2021-09-22 $51.93 $52.78 $51.93 $52.36 $51.80 107,098
2021-09-21 $52.18 $52.22 $51.41 $51.72 $51.03 136,858
2021-09-20 $51.78 $51.91 $51.16 $51.86 $51.16 280,814
2021-09-17 $52.89 $53.08 $52.42 $52.66 $51.95 109,474
2021-09-16 $53.11 $53.28 $52.73 $52.92 $52.21 172,347
2021-09-15 $52.59 $53.23 $52.53 $53.14 $52.43 126,712
2021-09-14 $53.47 $53.47 $52.35 $52.54 $51.83 132,777
2021-09-13 $53.16 $53.26 $52.75 $53.25 $52.54 183,905
2021-09-10 $53.59 $53.59 $52.74 $52.74 $52.03 146,093
2021-09-09 $53.33 $53.76 $53.03 $53.31 $52.59 117,532
2021-09-08 $53.60 $53.76 $53.19 $53.33 $52.61 177,835
2021-09-07 $54.15 $54.38 $53.75 $53.76 $53.04 137,347
2021-09-03 $54.28 $54.47 $53.98 $54.19 $53.46 111,561
2021-09-02 $54.36 $54.73 $54.28 $54.46 $53.73 121,686
2021-09-01 $54.19 $54.36 $53.67 $54.21 $53.48 152,646
2021-08-31 $54.03 $54.18 $53.79 $54.01 $53.29 137,336
2021-08-30 $54.57 $54.57 $54.04 $54.12 $53.39 118,935
2021-08-27 $53.24 $54.52 $53.24 $54.38 $53.65 142,099
2021-08-26 $53.62 $53.69 $53.04 $53.09 $52.38 149,656
2021-08-25 $53.51 $54.07 $53.39 $53.76 $53.04 129,620
2021-08-24 $52.95 $53.58 $52.95 $53.46 $52.74 129,202
2021-08-23 $52.64 $52.95 $52.54 $52.85 $52.14 167,425
2021-08-20 $51.43 $52.26 $51.36 $52.20 $51.50 148,323
2021-08-19 $51.57 $51.87 $51.12 $51.48 $50.79 199,223
2021-08-18 $52.34 $52.83 $52.01 $52.05 $51.35 153,490
2021-08-17 $52.73 $52.83 $51.96 $52.47 $51.77 151,641
2021-08-16 $53.36 $53.42 $52.75 $53.22 $52.51 142,728
2021-08-13 $53.82 $53.82 $53.40 $53.49 $52.77 165,266
2021-08-12 $54.06 $54.06 $53.48 $53.78 $53.06 118,598
2021-08-11 $53.55 $54.00 $53.16 $53.96 $53.24 133,793
2021-08-10 $53.05 $53.60 $52.79 $53.47 $52.75 121,032
2021-08-09 $53.17 $53.17 $52.62 $52.88 $52.17 135,795
2021-08-06 $53.19 $53.59 $53.01 $53.37 $52.65 135,924
2021-08-05 $52.25 $52.94 $52.25 $52.81 $52.10 137,170
2021-08-04 $52.66 $52.82 $51.99 $51.99 $51.29 129,810
2021-08-03 $52.92 $53.07 $52.10 $53.07 $52.36 175,456
2021-08-02 $53.22 $54.06 $52.69 $52.73 $52.02 121,988
2021-07-30 $53.06 $53.67 $52.84 $52.99 $52.28 135,855
2021-07-29 $53.12 $53.69 $53.12 $53.34 $52.62 113,777
2021-07-28 $52.62 $53.16 $52.00 $52.77 $52.06 109,512
2021-07-27 $52.62 $52.62 $52.00 $52.41 $51.71 118,804
2021-07-26 $52.44 $53.12 $52.44 $52.89 $52.18 125,991
2021-07-23 $52.32 $52.41 $51.88 $52.41 $51.71 127,869
2021-07-22 $52.79 $52.79 $51.76 $52.00 $51.30 133,032
2021-07-21 $52.36 $53.16 $52.36 $52.86 $52.15 136,419
2021-07-20 $50.57 $52.25 $50.57 $51.97 $51.27 189,538
2021-07-19 $50.58 $50.98 $49.97 $50.41 $49.73 816,712
2021-07-16 $52.95 $52.95 $51.57 $51.65 $50.96 151,599
2021-07-15 $52.48 $52.79 $52.14 $52.50 $51.80 169,499
2021-07-14 $53.47 $53.91 $52.70 $52.76 $52.05 161,526
2021-07-13 $54.00 $54.02 $53.22 $53.22 $52.51 193,712
2021-07-12 $53.80 $54.25 $53.57 $54.19 $53.46 117,109
2021-07-09 $53.30 $54.06 $53.26 $54.06 $53.33 111,946
2021-07-08 $52.27 $53.25 $51.83 $52.66 $51.95 196,821
2021-07-07 $53.54 $53.70 $52.89 $53.30 $52.58 169,300
2021-07-06 $54.49 $54.49 $53.11 $53.57 $52.85 205,179
2021-07-02 $55.13 $55.13 $54.35 $54.51 $53.78 148,076
2021-07-01 $54.76 $55.06 $54.67 $54.90 $54.16 343,056
2021-06-30 $54.03 $54.56 $53.95 $54.39 $53.66 148,919
2021-06-29 $54.57 $54.72 $54.11 $54.18 $53.45 150,442
2021-06-28 $55.26 $55.36 $54.07 $54.44 $53.71 166,780
2021-06-25 $55.07 $55.52 $55.07 $55.19 $54.45 131,501
2021-06-24 $54.51 $54.97 $54.25 $54.93 $54.19 142,040
2021-06-23 $54.23 $54.58 $54.14 $54.26 $53.53 149,649
2021-06-22 $54.03 $54.40 $53.54 $54.26 $53.42 140,398
2021-06-21 $53.10 $54.15 $53.10 $54.08 $53.24 281,573
2021-06-18 $53.26 $53.50 $52.61 $52.69 $51.87 156,126
2021-06-17 $54.88 $55.07 $53.29 $53.86 $53.02 170,553
2021-06-16 $54.99 $55.27 $54.61 $55.03 $54.18 148,805
2021-06-15 $55.19 $55.31 $54.69 $55.19 $54.33 139,796
2021-06-14 $55.72 $55.87 $55.00 $55.14 $54.28 151,649
2021-06-11 $55.28 $55.67 $55.28 $55.63 $54.77 147,105
2021-06-10 $55.93 $56.05 $55.06 $55.09 $54.23 169,975
2021-06-09 $56.18 $56.18 $55.63 $55.72 $54.86 174,241
2021-06-08 $55.59 $56.22 $55.27 $56.06 $55.19 260,842
2021-06-07 $55.34 $55.54 $55.27 $55.48 $54.62 157,610
2021-06-04 $55.30 $55.30 $54.75 $55.11 $54.25 122,654
2021-06-03 $55.12 $55.38 $54.46 $55.07 $54.22 176,778
2021-06-02 $55.37 $55.56 $54.90 $55.45 $54.59 202,533
2021-06-01 $54.61 $55.20 $54.61 $55.18 $54.32 874,296
2021-05-28 $54.54 $54.54 $53.85 $54.12 $53.28 184,882
2021-05-27 $53.96 $54.45 $53.96 $54.25 $53.41 246,778
2021-05-26 $52.73 $53.68 $52.73 $53.62 $52.79 203,976
2021-05-25 $53.54 $53.75 $52.56 $52.62 $51.80 140,292
2021-05-24 $53.20 $53.49 $52.89 $53.31 $52.48 159,173
2021-05-21 $53.18 $53.34 $52.84 $52.92 $52.10 134,825
2021-05-20 $52.62 $52.81 $52.13 $52.65 $51.83 144,570
2021-05-19 $52.15 $52.60 $51.62 $52.56 $51.74 224,177
2021-05-18 $53.69 $53.83 $53.09 $53.12 $52.30 150,473
2021-05-17 $53.16 $53.69 $52.88 $53.64 $52.81 282,608
2021-05-14 $52.74 $53.45 $52.60 $53.36 $52.53 168,663
2021-05-13 $51.30 $52.42 $51.30 $52.17 $51.36 187,681
2021-05-12 $52.59 $52.87 $51.01 $51.06 $50.27 184,220
2021-05-11 $52.17 $53.01 $51.97 $52.87 $52.05 205,367
2021-05-10 $54.15 $54.34 $53.19 $53.20 $52.37 164,140
2021-05-07 $53.10 $54.03 $53.10 $53.97 $53.13 211,708
2021-05-06 $52.88 $53.22 $52.34 $53.18 $52.35 181,386
2021-05-05 $52.87 $53.05 $52.68 $52.83 $52.01 153,405
2021-05-04 $52.47 $52.63 $51.91 $52.57 $51.75 212,580
2021-05-03 $52.48 $53.04 $52.35 $52.72 $51.90 169,112
2021-04-30 $52.34 $52.61 $51.90 $52.00 $51.19 181,591
2021-04-29 $53.22 $53.25 $52.42 $52.81 $51.99 224,055
2021-04-28 $52.61 $52.86 $52.44 $52.73 $51.91 140,416
2021-04-27 $52.51 $52.75 $52.35 $52.58 $51.76 642,308
2021-04-26 $52.46 $52.76 $52.31 $52.44 $51.63 161,934
2021-04-23 $51.43 $52.44 $51.42 $52.24 $51.43 144,801
2021-04-22 $51.68 $52.04 $51.19 $51.31 $50.51 170,016
2021-04-21 $50.46 $51.61 $50.46 $51.57 $50.77 200,997
2021-04-20 $51.50 $51.50 $50.18 $50.53 $49.75 295,420
2021-04-19 $51.97 $52.10 $51.38 $51.69 $50.89 229,929
2021-04-16 $52.16 $52.31 $51.90 $52.14 $51.33 269,869
2021-04-15 $52.08 $52.08 $51.50 $51.93 $51.12 211,313
2021-04-14 $51.28 $52.23 $51.28 $51.73 $50.93 191,402
2021-04-13 $51.47 $51.47 $50.77 $51.14 $50.35 184,880
2021-04-12 $51.56 $51.63 $51.26 $51.56 $50.76 167,920
2021-04-09 $51.37 $51.54 $51.16 $51.47 $50.67 287,975
2021-04-08 $51.26 $51.33 $50.64 $51.30 $50.50 151,008
2021-04-07 $51.62 $51.69 $51.00 $51.09 $50.30 248,473
2021-04-06 $51.57 $52.17 $51.44 $51.67 $50.87 189,952
2021-04-05 $51.89 $52.00 $51.34 $51.61 $50.81 219,725
2021-04-01 $50.98 $51.41 $50.76 $51.39 $50.59 165,394
2021-03-31 $50.63 $51.09 $50.49 $50.66 $49.87 143,977
2021-03-30 $49.77 $50.65 $49.74 $50.51 $49.73 177,583
2021-03-29 $50.73 $51.25 $49.73 $49.83 $49.06 157,894
2021-03-26 $50.39 $51.04 $50.13 $51.00 $50.21 179,522
2021-03-25 $48.27 $50.06 $47.96 $49.92 $49.15 288,840
2021-03-24 $49.61 $50.38 $48.69 $48.69 $47.93 200,875
2021-03-23 $50.58 $50.77 $48.98 $49.21 $48.41 197,007
2021-03-22 $51.85 $51.86 $50.81 $51.03 $50.20 218,249
2021-03-19 $51.70 $52.29 $51.04 $51.86 $51.02 226,673
2021-03-18 $52.66 $53.34 $51.67 $51.82 $50.98 360,362
2021-03-17 $52.23 $52.90 $52.00 $52.87 $52.01 146,946
2021-03-16 $53.26 $53.26 $52.34 $52.48 $51.63 222,961
2021-03-15 $53.28 $53.44 $52.75 $53.44 $52.57 236,497
2021-03-12 $52.66 $53.19 $52.66 $53.15 $52.29 1,180,046
2021-03-11 $52.40 $52.72 $52.06 $52.62 $51.76 272,474
2021-03-10 $51.34 $52.14 $51.29 $51.97 $51.13 604,466
2021-03-09 $51.41 $51.47 $50.77 $51.10 $50.27 422,428
2021-03-08 $50.21 $51.28 $50.20 $50.92 $50.09 467,052
2021-03-05 $49.49 $50.03 $47.88 $50.02 $49.21 181,796
2021-03-04 $49.76 $50.13 $47.96 $48.81 $48.02 175,894
2021-03-03 $49.74 $50.64 $49.72 $49.79 $48.98 184,708
2021-03-02 $50.24 $50.33 $49.63 $49.71 $48.90 148,697
2021-03-01 $49.65 $50.48 $49.65 $50.33 $49.51 189,089
2021-02-26 $49.00 $49.40 $48.04 $48.80 $48.01 164,024
2021-02-25 $50.49 $50.65 $48.78 $48.96 $48.16 838,589
2021-02-24 $49.40 $50.54 $49.40 $50.45 $49.63 658,684
2021-02-23 $48.91 $49.53 $48.18 $49.33 $48.53 203,200
2021-02-22 $48.66 $49.71 $48.55 $49.30 $48.50 261,575
2021-02-19 $48.51 $49.06 $48.51 $48.93 $48.13 291,814
2021-02-18 $48.40 $48.46 $47.88 $48.13 $47.35 129,322
2021-02-17 $48.60 $48.84 $48.21 $48.70 $47.91 153,295
2021-02-16 $49.22 $49.35 $48.76 $48.98 $48.18 523,921
2021-02-12 $48.47 $48.94 $48.44 $48.88 $48.09 160,700
2021-02-11 $48.73 $49.08 $47.95 $48.66 $47.87 222,181
2021-02-10 $48.78 $48.95 $48.21 $48.59 $47.80 745,148
2021-02-09 $48.33 $48.69 $48.07 $48.51 $47.72 224,324
2021-02-08 $47.76 $48.44 $47.76 $48.44 $47.65 725,090
2021-02-05 $47.34 $47.45 $46.98 $47.45 $46.68 136,797
2021-02-04 $46.27 $46.96 $46.27 $46.91 $46.15 224,196
2021-02-03 $45.84 $46.14 $45.62 $46.08 $45.33 113,633
2021-02-02 $45.86 $45.97 $45.47 $45.81 $45.07 199,451
2021-02-01 $44.94 $45.59 $44.47 $45.47 $44.73 284,222
2021-01-29 $45.30 $45.69 $44.42 $44.51 $43.79 280,258
2021-01-28 $45.81 $46.02 $45.12 $45.35 $44.61 300,784
2021-01-27 $45.48 $46.22 $45.24 $45.54 $44.80 151,859
2021-01-26 $46.63 $46.63 $45.91 $46.05 $45.30 182,899
2021-01-25 $46.36 $47.00 $45.82 $46.42 $45.67 150,181
2021-01-22 $45.70 $46.44 $45.53 $46.37 $45.62 169,732
2021-01-21 $46.49 $46.49 $45.97 $46.07 $45.32 167,408
2021-01-20 $46.41 $46.67 $46.22 $46.48 $45.72 178,912
2021-01-19 $46.34 $46.40 $45.94 $46.24 $45.49 363,535
2021-01-15 $45.97 $46.10 $45.35 $45.87 $45.12 234,453
2021-01-14 $45.94 $46.75 $45.94 $46.49 $45.73 330,014
2021-01-13 $46.03 $46.11 $45.57 $45.64 $44.90 223,606
2021-01-12 $45.50 $46.16 $45.48 $46.10 $45.35 294,262
2021-01-11 $44.75 $45.45 $44.73 $45.37 $44.63 169,083
2021-01-08 $45.77 $45.77 $44.79 $45.31 $44.57 286,138
2021-01-07 $45.34 $45.69 $45.30 $45.56 $44.82 350,943
2021-01-06 $43.53 $45.54 $43.53 $45.15 $44.42 481,362
2021-01-05 $42.25 $43.43 $42.25 $43.18 $42.48 193,336
2021-01-04 $43.23 $43.28 $41.86 $42.36 $41.67 321,305
2020-12-31 $42.76 $43.10 $42.55 $42.92 $42.22 135,457
2020-12-30 $42.49 $43.03 $42.49 $42.80 $42.10 155,748
2020-12-29 $43.13 $43.13 $42.24 $42.47 $41.73 226,891
2020-12-28 $43.25 $43.35 $42.99 $43.02 $42.27 171,106
2020-12-24 $42.92 $42.92 $42.58 $42.84 $42.09 142,125
2020-12-23 $42.46 $42.97 $42.46 $42.81 $42.06 167,607
2020-12-22 $42.32 $42.35 $42.06 $42.28 $41.54 216,360
2020-12-21 $41.71 $42.25 $41.48 $42.15 $41.42 186,567
2020-12-18 $42.82 $42.93 $42.33 $42.47 $41.73 158,508
2020-12-17 $42.70 $42.80 $42.40 $42.80 $42.05 210,860
2020-12-16 $42.74 $42.83 $42.33 $42.50 $41.76 485,953
2020-12-15 $41.89 $42.66 $41.83 $42.66 $41.92 156,135
2020-12-14 $42.46 $42.48 $41.66 $41.67 $40.94 142,297
2020-12-11 $41.94 $42.24 $41.61 $41.96 $41.23 170,469
2020-12-10 $41.79 $42.35 $41.55 $42.28 $41.54 242,259
2020-12-09 $42.51 $42.78 $41.96 $42.30 $41.40 305,843
2020-12-08 $41.70 $42.33 $41.70 $42.28 $41.38 198,158
2020-12-07 $42.13 $42.13 $41.80 $41.99 $41.10 171,056
2020-12-04 $41.42 $42.25 $41.42 $42.25 $41.35 267,493
2020-12-03 $40.85 $41.43 $40.85 $41.21 $40.34 224,684
2020-12-02 $40.49 $40.90 $40.40 $40.80 $39.93 143,823
2020-12-01 $40.69 $40.92 $40.45 $40.65 $39.79 192,827
2020-11-30 $40.94 $40.95 $40.05 $40.16 $39.31 537,073
2020-11-27 $41.19 $41.30 $40.86 $41.06 $40.19 130,405
2020-11-25 $41.38 $41.38 $40.85 $41.20 $40.33 244,655
2020-11-24 $41.07 $41.72 $40.98 $41.57 $40.69 321,214
2020-11-23 $39.84 $40.71 $39.84 $40.54 $39.68 165,643
2020-11-20 $39.51 $39.60 $39.37 $39.50 $38.66 236,136
2020-11-19 $39.27 $39.69 $39.12 $39.63 $38.79 199,567
2020-11-18 $39.89 $40.15 $39.33 $39.38 $38.55 173,488
2020-11-17 $39.03 $39.85 $38.81 $39.72 $38.88 228,542
2020-11-16 $38.90 $39.48 $38.90 $39.48 $38.64 325,195
2020-11-13 $37.63 $38.43 $37.63 $38.30 $37.49 167,797
2020-11-12 $37.71 $37.78 $37.04 $37.30 $36.51 145,142
2020-11-11 $38.46 $38.46 $37.78 $38.04 $37.23 196,210
2020-11-10 $37.68 $38.41 $37.68 $38.28 $37.47 221,209
2020-11-09 $37.89 $38.89 $37.57 $37.64 $36.84 316,945
2020-11-06 $36.06 $36.17 $35.73 $35.75 $34.99 134,239
2020-11-05 $35.28 $36.17 $35.28 $36.04 $35.28 156,111
2020-11-04 $35.13 $35.54 $34.62 $35.01 $34.27 163,105
2020-11-03 $35.07 $35.59 $35.07 $35.45 $34.70 199,209
2020-11-02 $34.12 $34.57 $34.07 $34.54 $33.81 291,503
2020-10-30 $33.86 $34.11 $33.52 $33.82 $33.10 181,420
2020-10-29 $33.61 $34.25 $33.36 $34.10 $33.38 227,120
2020-10-28 $34.01 $34.11 $33.66 $33.67 $32.96 326,320
2020-10-27 $35.22 $35.23 $34.67 $34.67 $33.93 648,267
2020-10-26 $35.60 $35.66 $34.82 $35.22 $34.47 123,651
2020-10-23 $36.02 $36.14 $35.77 $36.10 $35.33 205,405
2020-10-22 $35.36 $35.89 $35.25 $35.88 $35.12 168,321
2020-10-21 $35.41 $35.60 $35.23 $35.25 $34.50 658,405
2020-10-20 $35.34 $35.73 $35.32 $35.37 $34.62 191,877
2020-10-19 $35.61 $35.88 $35.07 $35.12 $34.38 174,140
2020-10-16 $35.77 $35.85 $35.55 $35.55 $34.80 138,876
2020-10-15 $34.91 $35.78 $34.91 $35.70 $34.94 149,581
2020-10-14 $35.55 $35.83 $35.34 $35.34 $34.59 135,361
2020-10-13 $35.72 $35.74 $35.43 $35.47 $34.72 175,674
2020-10-12 $35.80 $36.04 $35.68 $35.95 $35.19 130,964
2020-10-09 $35.93 $36.00 $35.60 $35.68 $34.92 186,143
2020-10-08 $35.45 $35.68 $35.34 $35.67 $34.91 161,269
2020-10-07 $34.82 $35.21 $34.82 $35.09 $34.35 139,937
2020-10-06 $34.85 $35.44 $34.44 $34.46 $33.73 146,362
2020-10-05 $34.22 $34.67 $34.22 $34.67 $33.93 155,668
2020-10-02 $32.86 $34.05 $32.85 $33.91 $33.19 244,774
2020-10-01 $33.20 $33.53 $33.02 $33.50 $32.79 196,917
2020-09-30 $33.05 $33.54 $32.83 $33.05 $32.35 161,565
2020-09-29 $33.28 $33.28 $32.67 $32.99 $32.29 189,657
2020-09-28 $32.89 $33.45 $32.89 $33.33 $32.62 234,384
2020-09-25 $31.93 $32.58 $31.93 $32.45 $31.76 193,128
2020-09-24 $32.03 $32.65 $31.69 $32.11 $31.43 364,868
2020-09-23 $33.01 $33.37 $32.10 $32.10 $31.42 183,410
2020-09-22 $33.10 $33.23 $32.86 $33.21 $32.36 209,200
2020-09-21 $33.47 $33.47 $32.66 $32.97 $32.13 376,576
2020-09-18 $34.54 $34.70 $33.91 $34.18 $33.31 140,549
2020-09-17 $34.07 $34.64 $34.03 $34.49 $33.61 255,061
2020-09-16 $34.51 $35.09 $34.42 $34.66 $33.78 219,600
2020-09-15 $34.50 $34.65 $34.32 $34.37 $33.50 196,656
2020-09-14 $33.87 $34.32 $33.78 $34.24 $33.37 215,779
2020-09-11 $33.83 $33.85 $33.38 $33.57 $32.72 163,233
2020-09-10 $34.26 $34.44 $33.68 $33.68 $32.82 260,598
2020-09-09 $34.09 $34.26 $33.81 $34.10 $33.23 208,561
2020-09-08 $34.23 $34.30 $33.74 $33.76 $32.90 279,127
2020-09-04 $35.00 $35.15 $33.99 $34.61 $33.73 233,135
2020-09-03 $35.41 $35.63 $34.49 $34.63 $33.75 270,622
2020-09-02 $35.33 $35.66 $35.06 $35.51 $34.61 633,520
2020-09-01 $34.74 $35.18 $34.55 $35.16 $34.27 222,095
2020-08-31 $35.21 $35.25 $34.78 $34.78 $33.89 138,731
2020-08-28 $35.15 $35.29 $34.98 $35.28 $34.38 183,421
2020-08-27 $34.79 $35.24 $34.79 $34.96 $34.07 239,309
2020-08-26 $34.94 $34.97 $34.69 $34.76 $33.88 199,368
2020-08-25 $35.13 $35.21 $34.69 $35.01 $34.12 137,208
2020-08-24 $34.54 $35.03 $34.45 $35.02 $34.13 225,004
2020-08-21 $34.41 $34.53 $34.19 $34.33 $33.46 220,706
2020-08-20 $34.44 $34.72 $34.44 $34.57 $33.69 149,943
2020-08-19 $34.95 $35.12 $34.75 $34.82 $33.93 151,274
2020-08-18 $35.30 $35.30 $34.86 $34.89 $34.00 242,128
2020-08-17 $35.42 $35.42 $35.11 $35.33 $34.43 219,231
2020-08-14 $35.05 $35.54 $34.95 $35.33 $34.43 194,193
2020-08-13 $35.26 $35.56 $35.16 $35.23 $34.33 182,275
2020-08-12 $35.65 $35.79 $35.24 $35.44 $34.54 226,240
2020-08-11 $35.58 $35.90 $35.17 $35.28 $34.38 271,247
2020-08-10 $34.85 $35.43 $34.85 $35.25 $34.35 264,144
2020-08-07 $34.09 $34.82 $34.07 $34.78 $33.89 169,030
2020-08-06 $34.21 $34.38 $34.10 $34.20 $33.33 249,202
2020-08-05 $33.99 $34.26 $33.90 $34.22 $33.35 155,961
2020-08-04 $33.29 $33.68 $33.29 $33.65 $32.79 200,638
2020-08-03 $33.22 $33.45 $33.00 $33.36 $32.51 192,809
2020-07-31 $33.20 $33.26 $32.52 $33.03 $32.19 226,935
2020-07-30 $33.09 $33.35 $32.78 $33.30 $32.45 243,704
2020-07-29 $32.95 $33.67 $32.95 $33.62 $32.76 197,155
2020-07-28 $32.83 $33.07 $32.75 $32.75 $31.92 160,073
2020-07-27 $32.73 $32.97 $32.54 $32.96 $32.12 159,745
2020-07-24 $32.88 $33.02 $32.65 $32.69 $31.86 229,523
2020-07-23 $32.86 $33.32 $32.79 $33.08 $32.24 221,706
2020-07-22 $32.58 $33.00 $32.58 $32.89 $32.05 179,549
2020-07-21 $32.48 $32.95 $32.33 $32.79 $31.96 256,440
2020-07-20 $32.38 $32.45 $32.03 $32.17 $31.35 211,584
2020-07-17 $32.59 $32.78 $32.35 $32.47 $31.64 197,668
2020-07-16 $32.38 $32.68 $32.21 $32.49 $31.66 200,910
2020-07-15 $32.10 $32.74 $32.10 $32.60 $31.77 266,156
2020-07-14 $30.90 $31.47 $30.70 $31.44 $30.64 249,590
2020-07-13 $31.53 $31.84 $30.95 $30.98 $30.19 237,255
2020-07-10 $30.56 $31.24 $30.56 $31.24 $30.44 234,834
2020-07-09 $31.29 $31.33 $30.25 $30.58 $29.80 248,000
2020-07-08 $31.15 $31.46 $30.79 $31.26 $30.46 168,646
2020-07-07 $31.53 $31.62 $31.10 $31.15 $30.36 340,901
2020-07-06 $32.15 $32.27 $31.65 $31.86 $31.05 281,294
2020-07-02 $31.98 $32.23 $31.42 $31.47 $30.67 196,464
2020-07-01 $31.76 $32.07 $31.27 $31.32 $30.52 204,535
2020-06-30 $31.21 $31.78 $31.15 $31.72 $30.91 324,453
2020-06-29 $30.63 $31.43 $30.41 $31.36 $30.56 208,453
2020-06-26 $30.79 $30.83 $30.16 $30.26 $29.49 221,549
2020-06-25 $30.45 $31.02 $30.26 $31.00 $30.21 4,427,635
2020-06-24 $31.46 $31.50 $30.27 $30.63 $29.85 5,943,228
2020-06-23 $32.30 $32.35 $31.86 $32.00 $31.06 5,083,015
2020-06-22 $31.65 $31.95 $31.26 $31.89 $30.95 2,106,734
2020-06-19 $32.68 $32.68 $31.60 $31.84 $30.90 266,521
2020-06-18 $32.00 $32.53 $31.98 $32.17 $31.22 5,169,515
2020-06-17 $33.01 $33.01 $32.32 $32.34 $31.39 198,850
2020-06-16 $33.50 $33.71 $32.42 $32.96 $31.99 550,609
2020-06-15 $30.59 $32.40 $30.56 $32.24 $31.29 352,662
2020-06-12 $32.07 $32.38 $30.84 $31.68 $30.75 464,700
2020-06-11 $32.06 $32.23 $30.89 $30.94 $30.03 872,077
2020-06-10 $34.77 $34.77 $33.55 $33.57 $32.58 295,597
2020-06-09 $35.29 $35.29 $34.59 $34.89 $33.86 463,722
2020-06-08 $35.42 $35.90 $35.32 $35.90 $34.85 984,924
2020-06-05 $34.80 $35.25 $34.64 $34.76 $33.74 807,350
2020-06-04 $32.83 $33.43 $32.83 $33.35 $32.37 241,485
2020-06-03 $32.43 $33.25 $32.43 $33.04 $32.07 673,982
2020-06-02 $31.79 $32.12 $31.71 $32.03 $31.09 493,588
2020-06-01 $31.29 $31.89 $31.27 $31.59 $30.66 332,907
2020-05-29 $31.17 $31.38 $30.78 $31.18 $30.26 268,218
2020-05-28 $32.50 $32.50 $31.37 $31.47 $30.55 686,673
2020-05-27 $31.75 $32.24 $31.16 $32.19 $31.24 425,319
2020-05-26 $30.93 $31.32 $30.89 $31.08 $30.17 450,497
2020-05-22 $29.82 $29.92 $29.50 $29.87 $28.99 445,653
2020-05-21 $29.69 $29.96 $29.50 $29.79 $28.91 315,082
2020-05-20 $29.39 $29.84 $29.39 $29.71 $28.84 227,836
2020-05-19 $29.27 $29.59 $28.90 $28.90 $28.05 273,179
2020-05-18 $28.61 $29.51 $28.60 $29.41 $28.55 493,532
2020-05-15 $26.95 $27.57 $26.89 $27.43 $26.62 303,312
2020-05-14 $26.42 $27.22 $25.79 $27.21 $26.41 3,224,368
2020-05-13 $27.78 $27.78 $26.65 $26.96 $26.17 887,988
2020-05-12 $29.26 $29.30 $28.05 $28.05 $27.23 614,492
2020-05-11 $29.23 $29.44 $28.83 $29.14 $28.28 335,329
2020-05-08 $28.97 $29.65 $28.87 $29.61 $28.74 258,667
2020-05-07 $28.34 $28.74 $28.32 $28.46 $27.62 387,263
2020-05-06 $28.57 $28.74 $28.00 $28.00 $27.18 313,579
2020-05-05 $28.85 $29.30 $28.39 $28.47 $27.63 332,288
2020-05-04 $28.05 $28.50 $27.74 $28.36 $27.53 402,928
2020-05-01 $28.97 $29.01 $28.14 $28.46 $27.62 395,232
2020-04-30 $30.10 $30.11 $29.57 $29.68 $28.81 295,663
2020-04-29 $30.04 $30.88 $29.91 $30.68 $29.78 469,299
2020-04-28 $29.23 $29.62 $28.82 $29.23 $28.37 355,040
2020-04-27 $27.55 $28.78 $27.54 $28.61 $27.77 674,487
2020-04-24 $27.24 $27.49 $26.82 $27.33 $26.53 674,698
2020-04-23 $26.76 $27.45 $26.76 $27.00 $26.21 3,188,561
2020-04-22 $26.85 $26.90 $26.56 $26.64 $25.86 309,506
2020-04-21 $26.24 $26.67 $26.18 $26.39 $25.61 638,224
2020-04-20 $27.08 $27.56 $26.85 $27.06 $26.26 1,732,092
2020-04-17 $27.29 $27.82 $27.27 $27.61 $26.80 1,090,664
2020-04-16 $26.80 $26.87 $26.03 $26.46 $25.68 2,152,258
2020-04-15 $26.94 $27.15 $26.54 $26.78 $25.99 611,993
2020-04-14 $28.13 $28.46 $27.68 $28.01 $27.19 594,557
2020-04-13 $28.13 $28.23 $27.16 $27.50 $26.69 4,784,491
2020-04-09 $27.85 $28.69 $27.83 $28.37 $27.54 821,017
2020-04-08 $26.23 $27.34 $26.06 $27.17 $26.37 446,352
2020-04-07 $26.48 $27.21 $25.79 $25.90 $25.14 510,786
2020-04-06 $24.63 $25.72 $24.63 $25.61 $24.86 804,712
2020-04-03 $24.23 $24.46 $23.29 $23.69 $22.99 601,403
2020-04-02 $23.99 $25.00 $23.79 $24.40 $23.68 682,594
2020-04-01 $24.68 $24.93 $23.97 $24.20 $23.49 796,428
2020-03-31 $25.86 $26.29 $25.44 $25.87 $25.11 576,679
2020-03-30 $25.64 $26.08 $25.11 $26.01 $25.25 3,275,161
2020-03-27 $25.61 $26.28 $25.28 $25.67 $24.92 941,340
2020-03-26 $25.50 $26.81 $25.44 $26.64 $25.86 627,718
2020-03-25 $24.67 $26.24 $24.20 $25.28 $24.54 672,816
2020-03-24 $23.52 $24.73 $23.52 $24.65 $23.85 997,116
2020-03-23 $23.07 $23.18 $21.80 $22.56 $21.83 2,918,084
2020-03-20 $24.33 $24.92 $23.01 $23.19 $22.44 871,618
2020-03-19 $22.62 $24.49 $22.05 $24.23 $23.44 1,604,319
2020-03-18 $23.89 $24.71 $22.05 $22.92 $22.17 875,442
2020-03-17 $24.90 $25.83 $24.00 $25.39 $24.56 2,139,094
2020-03-16 $25.04 $26.38 $24.29 $24.54 $23.74 3,526,472
2020-03-13 $27.64 $28.37 $26.18 $28.37 $27.45 1,090,618
2020-03-12 $27.43 $27.96 $25.69 $26.20 $25.35 6,907,709
2020-03-11 $30.69 $30.88 $29.24 $29.57 $28.61 3,344,571
2020-03-10 $31.61 $31.61 $30.07 $31.59 $30.56 859,944
2020-03-09 $31.12 $32.20 $30.42 $30.51 $29.52 8,268,888
2020-03-06 $33.43 $34.20 $33.11 $33.87 $32.77 2,024,462
2020-03-05 $35.05 $35.22 $34.17 $34.54 $33.42 510,529
2020-03-04 $35.44 $35.93 $35.06 $35.89 $34.72 396,708
2020-03-03 $35.73 $36.30 $34.58 $34.92 $33.78 528,451
2020-03-02 $34.89 $35.69 $34.34 $35.69 $34.53 1,083,107
2020-02-28 $34.13 $34.91 $33.94 $34.75 $33.62 4,106,121
2020-02-27 $35.83 $36.55 $35.21 $35.21 $34.06 2,084,455
2020-02-26 $37.40 $37.65 $36.61 $36.62 $35.43 1,130,367
2020-02-25 $38.83 $38.83 $37.20 $37.26 $36.05 621,828
2020-02-24 $38.73 $38.91 $38.54 $38.70 $37.44 487,412
2020-02-21 $40.16 $40.18 $39.82 $39.93 $38.63 214,055
2020-02-20 $39.97 $40.41 $39.92 $40.30 $38.99 348,486
2020-02-19 $40.05 $40.22 $40.01 $40.06 $38.76 291,930
2020-02-18 $39.99 $40.08 $39.74 $39.96 $38.66 240,832
2020-02-14 $40.27 $40.32 $40.00 $40.12 $38.81 215,696
2020-02-13 $39.95 $40.28 $39.95 $40.24 $38.93 185,309
2020-02-12 $40.08 $40.18 $40.03 $40.16 $38.85 255,433
2020-02-11 $39.69 $40.03 $39.68 $39.85 $38.55 216,862
2020-02-10 $39.28 $39.51 $39.28 $39.49 $38.20 223,670
2020-02-07 $39.70 $39.70 $39.29 $39.35 $38.07 209,808
2020-02-06 $40.18 $40.18 $39.87 $39.88 $38.58 248,458
2020-02-05 $39.72 $40.05 $39.70 $39.98 $38.68 296,293
2020-02-04 $39.31 $39.55 $39.31 $39.36 $38.08 279,385
2020-02-03 $38.74 $39.11 $38.74 $38.88 $37.61 215,196
2020-01-31 $39.20 $39.23 $38.51 $38.56 $37.30 411,112
2020-01-30 $39.09 $39.41 $38.95 $39.41 $38.13 233,105
2020-01-29 $39.67 $39.76 $39.41 $39.41 $38.13 246,507
2020-01-28 $39.48 $39.71 $39.44 $39.61 $38.32 263,257
2020-01-27 $39.14 $39.49 $39.10 $39.25 $37.97 468,090
2020-01-24 $40.39 $40.41 $39.60 $39.80 $38.50 212,975
2020-01-23 $40.18 $40.43 $39.88 $40.33 $39.02 235,174
2020-01-22 $40.44 $40.54 $40.26 $40.29 $38.98 387,149
2020-01-21 $40.52 $40.55 $40.32 $40.36 $39.05 268,721
2020-01-17 $40.85 $40.88 $40.65 $40.68 $39.36 192,277
2020-01-16 $40.56 $40.81 $40.55 $40.75 $39.42 217,978
2020-01-15 $40.12 $40.47 $40.12 $40.31 $39.00 211,260
2020-01-14 $40.00 $40.39 $39.96 $40.18 $38.87 272,182
2020-01-13 $39.82 $40.12 $39.77 $40.09 $38.79 253,598
2020-01-10 $39.99 $40.00 $39.70 $39.78 $38.49 245,310
2020-01-09 $40.13 $40.13 $39.94 $39.98 $38.68 214,841
2020-01-08 $39.98 $40.17 $39.94 $39.98 $38.68 197,470
2020-01-07 $40.06 $40.15 $39.94 $39.97 $38.67 214,892
2020-01-06 $39.87 $40.24 $39.81 $40.17 $38.86 307,889
2020-01-03 $39.81 $40.21 $39.81 $40.14 $38.83 269,862
2020-01-02 $40.49 $40.50 $39.98 $40.28 $38.97 253,021
2019-12-31 $40.04 $40.39 $40.04 $40.24 $38.93 198,290
2019-12-30 $40.23 $40.36 $40.05 $40.16 $38.85 208,758
2019-12-27 $40.42 $40.42 $40.15 $40.20 $38.89 186,054
2019-12-26 $40.36 $40.41 $40.26 $40.34 $39.03 151,190
2019-12-24 $40.29 $40.35 $40.24 $40.31 $39.00 193,195
2019-12-23 $40.38 $40.38 $40.19 $40.27 $38.96 206,383
2019-12-20 $40.27 $40.42 $40.27 $40.31 $39.00 214,662
2019-12-19 $40.09 $40.21 $40.05 $40.18 $38.87 211,366
2019-12-18 $40.00 $40.13 $39.90 $40.10 $38.79 373,639
2019-12-17 $39.85 $39.96 $39.81 $39.93 $38.63 194,413
2019-12-16 $39.79 $40.04 $39.78 $39.78 $38.49 300,706
2019-12-13 $39.71 $39.92 $39.45 $39.54 $38.25 182,763
2019-12-12 $39.40 $39.90 $39.39 $39.81 $38.51 194,035
2019-12-11 $39.54 $39.64 $39.42 $39.58 $38.11 189,880
2019-12-10 $39.55 $39.63 $39.44 $39.50 $38.03 297,684
2019-12-09 $39.62 $39.70 $39.56 $39.56 $38.09 166,364
2019-12-06 $39.50 $39.83 $39.50 $39.71 $38.24 156,748
2019-12-05 $39.21 $39.29 $39.13 $39.22 $37.76 217,899
2019-12-04 $38.98 $39.32 $38.98 $39.12 $37.67 148,793
2019-12-03 $38.75 $38.88 $38.55 $38.88 $37.44 228,437
2019-12-02 $39.50 $39.50 $39.09 $39.11 $37.66 218,149
2019-11-29 $39.65 $39.67 $39.43 $39.43 $37.97 128,825
2019-11-27 $39.61 $39.76 $39.61 $39.73 $38.26 253,081
2019-11-26 $39.48 $39.66 $39.42 $39.51 $38.04 201,966
2019-11-25 $38.99 $39.56 $38.99 $39.53 $38.06 232,701
2019-11-22 $38.86 $38.92 $38.73 $38.86 $37.42 175,652
2019-11-21 $39.02 $39.02 $38.68 $38.75 $37.31 176,276
2019-11-20 $39.08 $39.24 $38.78 $38.98 $37.53 207,914
2019-11-19 $39.27 $39.31 $39.07 $39.19 $37.74 204,842
2019-11-18 $39.25 $39.28 $39.14 $39.17 $37.72 197,623
2019-11-15 $39.38 $39.40 $39.20 $39.31 $37.85 204,199
2019-11-14 $39.04 $39.28 $39.04 $39.16 $37.71 180,216
2019-11-13 $39.04 $39.20 $38.99 $39.09 $37.64 198,314
2019-11-12 $39.34 $39.50 $39.23 $39.26 $37.80 140,272
2019-11-11 $39.17 $39.39 $39.17 $39.33 $37.87 171,913
2019-11-08 $39.33 $39.45 $39.26 $39.41 $37.95 183,116
2019-11-07 $39.52 $39.73 $39.33 $39.38 $37.92 188,853
2019-11-06 $39.39 $39.39 $39.18 $39.26 $37.80 271,020
2019-11-05 $39.43 $39.75 $39.41 $39.44 $37.98 209,232
2019-11-04 $39.24 $39.42 $39.21 $39.42 $37.96 183,880
2019-11-01 $38.58 $39.03 $38.58 $39.01 $37.56 193,463
2019-10-31 $38.61 $38.66 $38.19 $38.40 $36.97 229,684
2019-10-30 $38.87 $38.87 $38.49 $38.72 $37.28 248,055
2019-10-29 $38.64 $39.00 $38.64 $38.88 $37.44 230,735
2019-10-28 $38.63 $38.90 $38.63 $38.72 $37.28 186,343
2019-10-25 $38.21 $38.62 $38.21 $38.48 $37.05 157,617
2019-10-24 $38.48 $38.54 $38.10 $38.29 $36.87 161,307
2019-10-23 $38.34 $38.40 $38.17 $38.38 $36.96 160,844
2019-10-22 $38.26 $38.50 $38.11 $38.29 $36.87 194,008
2019-10-21 $38.19 $38.40 $38.18 $38.22 $36.80 184,546
2019-10-18 $37.81 $37.96 $37.64 $37.87 $36.46 151,461
2019-10-17 $37.75 $37.99 $37.70 $37.97 $36.56 167,821
2019-10-16 $37.47 $37.74 $37.47 $37.59 $36.19 223,880
2019-10-15 $37.30 $37.69 $37.21 $37.53 $36.14 140,615
2019-10-14 $37.24 $37.29 $37.11 $37.23 $35.85 164,644
2019-10-11 $37.17 $37.75 $37.14 $37.37 $35.98 202,798
2019-10-10 $36.61 $36.92 $36.61 $36.74 $35.38 149,067
2019-10-09 $36.61 $36.73 $36.50 $36.61 $35.25 185,185
2019-10-08 $36.68 $36.68 $36.35 $36.37 $35.02 396,948
2019-10-07 $36.96 $37.28 $36.87 $37.02 $35.65 188,195
2019-10-04 $36.82 $37.12 $36.69 $37.12 $35.74 172,757
2019-10-03 $36.54 $36.78 $36.12 $36.77 $35.41 360,028
2019-10-02 $36.82 $36.82 $36.39 $36.64 $35.28 349,218
2019-10-01 $37.88 $38.15 $37.00 $37.09 $35.71 230,645
2019-09-30 $37.69 $37.94 $37.67 $37.76 $36.36 207,308
2019-09-27 $38.00 $38.10 $37.54 $37.69 $36.29 161,890
2019-09-26 $38.12 $38.13 $37.76 $37.88 $36.47 213,291
2019-09-25 $37.69 $38.24 $37.69 $38.18 $36.76 254,689
2019-09-24 $38.33 $38.42 $37.78 $37.86 $36.31 189,915
2019-09-23 $38.00 $38.44 $38.00 $38.28 $36.71 193,801
2019-09-20 $38.34 $38.52 $38.15 $38.20 $36.64 157,352
2019-09-19 $38.55 $38.75 $38.31 $38.36 $36.79 210,444
2019-09-18 $38.68 $38.69 $38.18 $38.48 $36.91 183,470
2019-09-17 $38.72 $38.73 $38.55 $38.70 $37.12 258,700
2019-09-16 $38.74 $39.03 $38.66 $38.85 $37.26 224,830
2019-09-13 $38.93 $39.12 $38.79 $38.81 $37.22 434,838
2019-09-12 $38.75 $38.85 $38.41 $38.71 $37.13 328,425
2019-09-11 $38.11 $38.71 $37.96 $38.68 $37.10 190,278
2019-09-10 $37.57 $38.04 $37.48 $38.04 $36.48 308,269
2019-09-09 $37.18 $37.65 $37.16 $37.63 $36.09 178,066
2019-09-06 $37.11 $37.27 $37.06 $37.06 $35.54 216,273
2019-09-05 $36.85 $37.33 $36.78 $37.12 $35.60 223,958
2019-09-04 $36.31 $36.45 $36.28 $36.42 $34.93 275,737
2019-09-03 $36.15 $36.22 $35.86 $36.01 $34.54 244,349
2019-08-30 $36.58 $36.62 $36.33 $36.45 $34.96 205,950
2019-08-29 $36.13 $36.48 $36.13 $36.43 $34.94 177,346
2019-08-28 $35.32 $35.91 $35.28 $35.78 $34.32 418,425
2019-08-27 $35.99 $36.02 $35.37 $35.38 $33.93 206,926
2019-08-26 $35.77 $35.79 $35.59 $35.79 $34.33 293,918
2019-08-23 $36.34 $36.47 $35.42 $35.48 $34.03 224,019
2019-08-22 $36.61 $36.72 $36.36 $36.51 $35.02 185,409
2019-08-21 $36.57 $36.59 $36.44 $36.52 $35.03 190,811
2019-08-20 $36.48 $36.48 $36.28 $36.28 $34.80 168,871
2019-08-19 $36.58 $36.72 $36.55 $36.55 $35.05 212,668
2019-08-16 $35.66 $36.23 $35.66 $36.18 $34.70 158,955
2019-08-15 $35.63 $35.70 $35.30 $35.48 $34.03 483,020
2019-08-14 $36.04 $36.09 $35.53 $35.57 $34.11 469,866
2019-08-13 $36.21 $37.07 $36.20 $36.66 $35.16 206,859
2019-08-12 $36.66 $36.66 $36.26 $36.35 $34.86 199,756
2019-08-09 $37.18 $37.18 $36.72 $36.80 $35.29 200,118
2019-08-08 $36.67 $37.29 $36.67 $37.28 $35.75 300,060
2019-08-07 $36.10 $36.56 $35.84 $36.44 $34.95 430,835
2019-08-06 $36.34 $36.54 $36.10 $36.48 $34.99 414,128
2019-08-05 $36.58 $36.59 $35.79 $36.13 $34.65 685,376
2019-08-02 $37.40 $37.42 $36.96 $37.19 $35.67 305,395
2019-08-01 $38.20 $38.44 $37.50 $37.56 $36.02 193,913
2019-07-31 $38.49 $38.74 $38.03 $38.22 $36.66 295,282
2019-07-30 $37.93 $38.52 $37.88 $38.50 $36.92 306,247
2019-07-29 $38.39 $38.48 $38.15 $38.20 $36.64 198,418
2019-07-26 $38.13 $38.46 $38.13 $38.40 $36.83 172,006
2019-07-25 $38.40 $38.43 $38.00 $38.05 $36.49 227,531
2019-07-24 $37.81 $38.49 $37.81 $38.45 $36.88 209,297
2019-07-23 $37.63 $37.92 $37.61 $37.92 $36.37 198,794
2019-07-22 $37.66 $37.77 $37.50 $37.53 $35.99 160,897
2019-07-19 $37.72 $37.92 $37.58 $37.58 $36.04 232,753
2019-07-18 $37.54 $37.76 $37.47 $37.71 $36.17 208,023
2019-07-17 $37.91 $37.91 $37.58 $37.60 $36.06 218,424
2019-07-16 $37.82 $38.11 $37.76 $37.96 $36.41 221,114
2019-07-15 $38.13 $38.13 $37.76 $37.86 $36.31 247,302
2019-07-12 $37.72 $38.13 $37.72 $38.03 $36.47 174,322
2019-07-11 $37.85 $37.87 $37.50 $37.68 $36.14 174,020
2019-07-10 $37.88 $37.98 $37.67 $37.79 $36.24 177,719
2019-07-09 $37.63 $37.73 $37.54 $37.71 $36.17 236,360
2019-07-08 $37.98 $38.08 $37.76 $37.80 $36.25 207,179
2019-07-05 $37.79 $38.12 $37.63 $38.11 $36.55 212,918
2019-07-03 $37.80 $38.00 $37.77 $37.96 $36.41 159,713
2019-07-02 $37.84 $37.84 $37.55 $37.71 $36.17 254,275
2019-07-01 $38.11 $38.27 $37.67 $37.85 $36.30 314,444
2019-06-28 $37.34 $37.76 $37.34 $37.69 $36.15 187,091
2019-06-27 $36.81 $37.27 $36.81 $37.27 $35.75 177,254
2019-06-26 $36.83 $36.91 $36.70 $36.73 $35.23 257,486
2019-06-25 $37.07 $37.10 $36.84 $36.84 $35.20 209,617
2019-06-24 $37.41 $37.44 $37.01 $37.01 $35.36 189,071
2019-06-21 $37.60 $37.62 $37.34 $37.36 $35.69 230,217
2019-06-20 $37.75 $37.79 $37.47 $37.68 $36.00 632,760
2019-06-19 $37.41 $37.49 $37.30 $37.43 $35.76 245,446
2019-06-18 $37.21 $37.66 $37.21 $37.40 $35.73 211,074
2019-06-17 $37.06 $37.15 $36.96 $37.00 $35.35 223,248
2019-06-14 $37.26 $37.26 $36.98 $36.98 $35.33 177,942
2019-06-13 $37.09 $37.31 $37.03 $37.28 $35.62 186,075
2019-06-12 $37.02 $37.03 $36.84 $36.93 $35.28 229,527
2019-06-11 $37.27 $37.40 $36.90 $37.03 $35.38 208,325
2019-06-10 $36.95 $37.23 $36.93 $36.98 $35.33 242,396
2019-06-07 $36.73 $36.98 $36.66 $36.79 $35.15 209,462
2019-06-06 $36.60 $36.72 $36.28 $36.58 $34.95 224,652
2019-06-05 $36.71 $36.72 $36.27 $36.59 $34.96 272,560
2019-06-04 $36.00 $36.63 $36.00 $36.61 $34.98 246,700
2019-06-03 $35.46 $35.84 $35.43 $35.70 $34.11 352,388
2019-05-31 $35.43 $35.56 $35.29 $35.41 $33.83 936,859
2019-05-30 $36.02 $36.24 $35.68 $35.83 $34.23 235,096
2019-05-29 $35.97 $36.00 $35.70 $35.90 $34.30 584,413
2019-05-28 $36.56 $36.70 $36.18 $36.18 $34.57 261,490
2019-05-24 $36.53 $36.65 $36.37 $36.51 $34.88 203,591
2019-05-23 $36.68 $36.68 $36.15 $36.31 $34.69 563,247
2019-05-22 $37.15 $37.23 $36.89 $36.96 $35.31 281,259
2019-05-21 $37.02 $37.36 $37.02 $37.29 $35.63 224,196
2019-05-20 $36.93 $37.06 $36.78 $36.85 $35.21 352,018
2019-05-17 $37.33 $37.62 $37.13 $37.16 $35.50 227,329
2019-05-16 $37.51 $37.86 $37.51 $37.63 $35.95 278,380
2019-05-15 $37.11 $37.50 $37.04 $37.45 $35.78 265,091
2019-05-14 $37.06 $37.49 $36.98 $37.34 $35.68 990,581
2019-05-13 $37.45 $37.49 $36.87 $36.98 $35.33 430,293
2019-05-10 $37.81 $38.16 $37.42 $38.07 $36.37 177,030
2019-05-09 $37.73 $38.02 $37.43 $37.94 $36.25 352,822
2019-05-08 $38.19 $38.35 $37.99 $38.04 $36.34 1,038,064
2019-05-07 $38.60 $38.73 $37.97 $38.22 $36.52 248,304
2019-05-06 $38.36 $39.05 $38.36 $38.94 $37.20 226,639
2019-05-03 $38.48 $39.01 $38.48 $39.00 $37.26 197,309
2019-05-02 $38.22 $38.50 $38.00 $38.32 $36.61 186,584
2019-05-01 $38.75 $38.76 $38.29 $38.29 $36.58 260,020
2019-04-30 $38.79 $38.81 $38.38 $38.66 $36.94 237,629
2019-04-29 $38.75 $38.91 $38.68 $38.79 $37.06 7,313,593
2019-04-26 $38.36 $38.72 $38.26 $38.72 $36.99 262,067
2019-04-25 $38.63 $38.63 $38.14 $38.32 $36.61 255,878
2019-04-24 $38.72 $38.89 $38.67 $38.75 $37.02 242,135
2019-04-23 $38.22 $38.74 $38.22 $38.69 $36.97 261,123
2019-04-22 $38.35 $38.36 $38.03 $38.15 $36.45 238,826
2019-04-18 $38.44 $38.54 $38.27 $38.44 $36.73 234,789
2019-04-17 $38.79 $38.79 $38.37 $38.46 $36.75 224,091
2019-04-16 $38.68 $38.71 $38.51 $38.67 $36.95 287,426
2019-04-15 $38.69 $38.74 $38.47 $38.56 $36.84 235,529
2019-04-12 $38.64 $38.71 $38.49 $38.65 $36.93 247,973
2019-04-11 $38.41 $38.48 $38.32 $38.41 $36.70 173,821
2019-04-10 $37.95 $38.41 $37.95 $38.37 $36.66 263,985
2019-04-09 $38.21 $38.22 $37.89 $37.90 $36.21 251,703
2019-04-08 $38.31 $38.39 $38.19 $38.35 $36.64 209,779
2019-04-05 $38.15 $38.43 $38.15 $38.42 $36.71 194,887
2019-04-04 $37.78 $38.07 $37.78 $38.05 $36.35 226,244
2019-04-03 $37.89 $38.02 $37.68 $37.76 $36.08 214,394
2019-04-02 $37.79 $37.79 $37.47 $37.60 $35.92 239,491
2019-04-01 $37.50 $37.78 $37.46 $37.78 $36.10 201,334
2019-03-29 $37.43 $37.48 $37.14 $37.24 $35.58 240,077
2019-03-28 $36.97 $37.22 $36.82 $37.21 $35.55 175,147
2019-03-27 $36.89 $37.02 $36.54 $36.86 $35.22 204,304
2019-03-26 $36.77 $37.08 $36.66 $36.91 $35.26 321,210
2019-03-25 $36.40 $36.76 $36.19 $36.51 $34.88 332,635
2019-03-22 $37.34 $37.39 $36.43 $36.43 $34.81 221,662
2019-03-21 $36.99 $37.71 $36.99 $37.55 $35.88 230,972
2019-03-20 $37.41 $37.56 $36.95 $37.12 $35.47 206,413
2019-03-19 $37.87 $37.87 $37.42 $37.48 $35.74 188,747
2019-03-18 $37.52 $37.79 $37.45 $37.72 $35.97 244,619
2019-03-15 $37.49 $37.73 $37.42 $37.49 $35.75 188,583
2019-03-14 $37.58 $37.60 $37.41 $37.46 $35.72 152,947
2019-03-13 $37.54 $37.77 $37.54 $37.61 $35.86 179,198
2019-03-12 $37.46 $37.55 $37.32 $37.43 $35.69 213,178
2019-03-11 $37.00 $37.43 $36.92 $37.43 $35.69 178,315
2019-03-08 $36.79 $36.93 $36.74 $36.89 $35.17 236,819
2019-03-07 $37.32 $37.32 $36.96 $36.99 $35.27 279,210
2019-03-06 $37.89 $37.89 $37.35 $37.35 $35.61 250,211
2019-03-05 $38.10 $38.15 $37.90 $37.90 $36.14 228,079
2019-03-04 $38.42 $38.44 $37.84 $38.09 $36.32 243,347
2019-03-01 $38.34 $38.45 $38.05 $38.37 $36.59 177,729
2019-02-28 $38.21 $38.26 $38.01 $38.07 $36.30 203,527
2019-02-27 $38.10 $38.26 $38.01 $38.20 $36.42 181,559
2019-02-26 $38.41 $38.49 $38.20 $38.20 $36.42 227,947
2019-02-25 $38.73 $38.78 $38.47 $38.49 $36.70 213,760
2019-02-22 $38.40 $38.58 $38.40 $38.58 $36.79 211,122
2019-02-21 $38.34 $38.37 $38.14 $38.29 $36.51 202,079
2019-02-20 $38.21 $38.49 $38.20 $38.45 $36.66 328,370
2019-02-19 $37.92 $38.31 $37.89 $38.22 $36.44 705,250
2019-02-15 $37.80 $38.10 $37.80 $38.08 $36.31 264,342
2019-02-14 $37.37 $37.72 $37.32 $37.58 $35.83 227,230
2019-02-13 $37.48 $37.64 $37.39 $37.58 $35.83 223,911
2019-02-12 $37.15 $37.43 $37.12 $37.41 $35.67 326,376
2019-02-11 $36.80 $36.97 $36.69 $36.97 $35.25 220,332
2019-02-08 $36.56 $36.74 $36.43 $36.68 $34.97 246,240
2019-02-07 $36.77 $36.87 $36.41 $36.69 $34.98 291,808
2019-02-06 $37.01 $37.06 $36.87 $36.97 $35.25 301,571
2019-02-05 $36.92 $37.10 $36.84 $37.06 $35.34 391,325
2019-02-04 $36.59 $36.91 $36.46 $36.90 $35.18 225,446
2019-02-01 $36.58 $36.67 $36.43 $36.61 $34.91 198,041
2019-01-31 $36.30 $36.58 $36.24 $36.52 $34.82 278,277
2019-01-30 $36.16 $36.46 $35.88 $36.34 $34.65 245,330
2019-01-29 $36.08 $36.15 $35.95 $36.03 $34.35 425,537
2019-01-28 $35.85 $36.09 $35.77 $36.08 $34.40 233,956
2019-01-25 $35.96 $36.23 $35.96 $36.17 $34.49 208,469
2019-01-24 $35.47 $35.82 $35.47 $35.74 $34.08 270,515
2019-01-23 $35.69 $35.80 $35.26 $35.52 $33.87 1,166,143
2019-01-22 $35.93 $35.95 $35.39 $35.57 $33.92 291,687
2019-01-18 $35.90 $36.24 $35.83 $36.11 $34.43 356,940
2019-01-17 $35.29 $35.84 $35.29 $35.70 $34.04 292,284
2019-01-16 $35.15 $35.51 $35.15 $35.40 $33.75 295,466
2019-01-15 $34.99 $35.15 $34.91 $35.13 $33.50 255,322
2019-01-14 $34.96 $35.19 $34.93 $34.96 $33.33 362,731
2019-01-11 $34.97 $35.24 $34.92 $35.21 $33.57 263,430
2019-01-10 $34.79 $35.16 $34.66 $35.15 $33.52 328,931
2019-01-09 $34.77 $35.09 $34.70 $35.02 $33.39 381,481
2019-01-08 $34.38 $34.66 $34.18 $34.65 $33.04 350,124
2019-01-07 $33.63 $34.34 $33.55 $34.11 $32.52 506,071
2019-01-04 $32.96 $33.73 $32.96 $33.67 $32.10 200,177
2019-01-03 $32.80 $33.09 $32.37 $32.53 $31.02 444,616
2019-01-02 $32.39 $33.08 $32.30 $33.00 $31.47 320,227
2018-12-31 $32.80 $32.87 $32.34 $32.84 $31.31 908,237
2018-12-28 $32.59 $33.05 $32.41 $32.61 $31.09 576,616
2018-12-27 $31.94 $32.58 $31.51 $32.56 $31.05 851,410
2018-12-26 $31.18 $32.45 $30.98 $32.44 $30.93 1,024,385
2018-12-24 $31.62 $31.69 $31.04 $31.04 $29.60 1,344,275
2018-12-21 $32.60 $32.86 $31.74 $31.82 $30.34 2,624,417
2018-12-20 $32.85 $33.10 $32.11 $32.44 $30.93 1,574,943
2018-12-19 $33.60 $34.00 $32.83 $32.99 $31.46 641,182
2018-12-18 $33.82 $34.09 $33.52 $33.59 $32.03 2,755,182
2018-12-17 $34.21 $34.48 $33.44 $33.58 $32.02 2,067,605
2018-12-14 $34.54 $34.88 $34.22 $34.31 $32.71 1,123,930
2018-12-13 $35.29 $35.36 $34.78 $34.85 $33.23 716,848
2018-12-12 $35.38 $35.68 $35.23 $35.25 $33.61 376,936
2018-12-11 $35.70 $35.89 $35.03 $35.21 $33.37 252,576
2018-12-10 $35.50 $35.58 $34.80 $35.25 $33.41 2,865,252
2018-12-07 $36.24 $36.42 $35.35 $35.49 $33.64 248,275
2018-12-06 $35.80 $36.20 $35.28 $36.19 $34.30 1,612,621
2018-12-04 $37.73 $37.73 $36.25 $36.32 $34.43 364,641
2018-12-03 $37.95 $38.08 $37.34 $37.75 $35.78 192,468
2018-11-30 $37.15 $37.48 $37.06 $37.43 $35.48 147,436
2018-11-29 $37.23 $37.48 $37.03 $37.24 $35.30 210,839
2018-11-28 $36.76 $37.39 $36.38 $37.37 $35.42 212,199
2018-11-27 $36.67 $36.79 $36.50 $36.62 $34.71 180,318
2018-11-26 $36.77 $36.96 $36.64 $36.85 $34.93 371,847
2018-11-23 $36.29 $36.73 $36.29 $36.45 $34.55 381,913
2018-11-21 $36.27 $36.90 $36.27 $36.55 $34.64 361,409
2018-11-20 $36.46 $36.63 $36.10 $36.13 $34.25 1,084,269
2018-11-19 $37.35 $37.46 $36.78 $36.86 $34.94 248,547
2018-11-16 $37.20 $37.53 $37.14 $37.44 $35.49 190,091
2018-11-15 $36.82 $37.47 $36.69 $37.41 $35.46 768,568
2018-11-14 $37.56 $37.69 $36.87 $37.07 $35.14 190,335
2018-11-13 $37.42 $37.74 $37.21 $37.27 $35.33 229,655
2018-11-12 $37.90 $37.98 $37.27 $37.31 $35.36 438,520
2018-11-09 $38.18 $38.26 $37.69 $37.92 $35.94 238,396
2018-11-08 $38.38 $38.62 $38.27 $38.40 $36.40 292,873
2018-11-07 $38.19 $38.55 $37.95 $38.53 $36.52 180,821
2018-11-06 $37.83 $38.08 $37.83 $38.02 $36.04 185,318
2018-11-05 $37.76 $37.97 $37.61 $37.88 $35.90 299,925
2018-11-02 $37.77 $37.94 $37.41 $37.71 $35.74 221,192
2018-11-01 $37.11 $37.66 $37.06 $37.59 $35.63 193,419
2018-10-31 $37.25 $37.33 $36.92 $36.95 $35.02 265,484
2018-10-30 $36.14 $36.93 $36.14 $36.92 $34.99 327,518
2018-10-29 $36.78 $37.01 $35.77 $36.15 $34.26 626,066
2018-10-26 $36.27 $36.73 $35.74 $36.27 $34.38 395,012
2018-10-25 $36.24 $36.87 $36.19 $36.69 $34.78 562,239
2018-10-24 $37.16 $37.26 $36.01 $36.06 $34.18 197,400
2018-10-23 $37.01 $37.42 $36.57 $37.16 $35.22 1,223,904
2018-10-22 $37.69 $37.82 $37.46 $37.52 $35.56 247,320
2018-10-19 $37.98 $38.17 $37.49 $37.63 $35.67 212,325
2018-10-18 $38.42 $38.48 $37.77 $37.88 $35.90 205,098
2018-10-17 $38.67 $38.68 $38.20 $38.57 $36.56 705,911
2018-10-16 $38.06 $38.76 $37.82 $38.72 $36.70 253,043
2018-10-15 $37.63 $38.12 $37.55 $37.85 $35.88 400,717
2018-10-12 $38.14 $38.14 $37.33 $37.69 $35.72 374,154
2018-10-11 $38.24 $38.46 $37.64 $37.64 $35.68 624,610
2018-10-10 $39.37 $39.37 $38.37 $38.39 $36.39 582,043
2018-10-09 $39.54 $39.71 $39.41 $39.42 $37.36 134,432
2018-10-08 $39.49 $39.67 $39.33 $39.62 $37.55 345,784
2018-10-05 $39.84 $39.88 $39.29 $39.53 $37.47 279,498
2018-10-04 $40.19 $40.22 $39.74 $39.84 $37.76 262,268
2018-10-03 $40.19 $40.47 $40.09 $40.29 $38.19 269,735
2018-10-02 $40.32 $40.47 $40.02 $40.05 $37.96 333,296
2018-10-01 $40.89 $40.91 $40.27 $40.37 $38.26 268,001
2018-09-28 $40.51 $40.84 $40.51 $40.72 $38.60 202,576
2018-09-27 $40.67 $40.82 $40.57 $40.61 $38.49 210,038
2018-09-26 $40.94 $41.01 $40.58 $40.61 $38.49 246,640
2018-09-25 $40.99 $41.01 $40.90 $40.93 $38.79 234,092
2018-09-24 $41.27 $41.35 $40.89 $41.06 $38.78 191,920
2018-09-21 $41.45 $41.59 $41.29 $41.29 $38.99 241,349
2018-09-20 $41.20 $41.39 $41.12 $41.38 $39.08 144,639
2018-09-19 $41.18 $41.36 $40.98 $41.01 $38.73 138,774
2018-09-18 $41.08 $41.29 $41.00 $41.17 $38.88 270,122
2018-09-17 $41.34 $41.35 $41.03 $41.03 $38.75 148,545
2018-09-14 $41.19 $41.39 $41.12 $41.32 $39.02 136,030
2018-09-13 $41.28 $41.29 $41.10 $41.19 $38.90 170,599
2018-09-12 $41.13 $41.22 $40.87 $41.14 $38.85 185,813
2018-09-11 $41.04 $41.24 $40.91 $41.13 $38.84 234,251
2018-09-10 $41.21 $41.26 $41.06 $41.14 $38.85 162,364
2018-09-07 $41.05 $41.19 $40.90 $41.01 $38.73 146,876
2018-09-06 $41.45 $41.56 $41.15 $41.16 $38.87 157,052
2018-09-05 $41.46 $41.46 $41.14 $41.40 $39.10 169,239
2018-09-04 $41.64 $41.66 $41.29 $41.48 $39.17 189,081
2018-08-31 $41.49 $41.75 $41.46 $41.68 $39.36 193,531
2018-08-30 $41.66 $41.76 $41.49 $41.54 $39.23 163,704
2018-08-29 $41.65 $41.80 $41.46 $41.72 $39.40 171,369
2018-08-28 $41.68 $41.73 $41.47 $41.60 $39.29 191,573
2018-08-27 $41.66 $41.83 $41.57 $41.62 $39.31 182,222
2018-08-24 $41.47 $41.58 $41.43 $41.55 $39.24 139,799
2018-08-23 $41.50 $41.56 $41.33 $41.39 $39.09 173,474
2018-08-22 $41.47 $41.59 $41.44 $41.52 $39.21 193,965
2018-08-21 $41.17 $41.59 $41.17 $41.48 $39.17 183,238
2018-08-20 $40.95 $41.17 $40.89 $41.09 $38.81 325,919
2018-08-17 $40.59 $40.92 $40.54 $40.87 $38.60 244,765
2018-08-16 $40.52 $40.82 $40.52 $40.68 $38.42 179,013
2018-08-15 $40.75 $40.75 $40.12 $40.34 $38.10 169,597
2018-08-14 $40.53 $40.92 $40.52 $40.87 $38.60 181,818
2018-08-13 $40.67 $40.73 $40.29 $40.43 $38.18 162,524
2018-08-10 $40.64 $40.89 $40.56 $40.66 $38.40 217,069
2018-08-09 $40.88 $41.04 $40.84 $40.85 $38.58 258,635
2018-08-08 $40.85 $40.92 $40.67 $40.86 $38.59 210,175
2018-08-07 $40.96 $41.07 $40.89 $40.89 $38.62 229,605
2018-08-06 $40.64 $40.85 $40.60 $40.84 $38.57 235,261
2018-08-03 $40.20 $40.78 $40.20 $40.60 $38.34 148,615
2018-08-02 $40.20 $40.64 $40.16 $40.58 $38.32 184,333
2018-08-01 $40.54 $40.55 $40.35 $40.42 $38.17 179,366
2018-07-31 $40.28 $40.69 $40.23 $40.57 $38.31 213,335
2018-07-30 $40.31 $40.51 $40.17 $40.17 $37.94 339,324
2018-07-27 $40.87 $40.95 $40.20 $40.29 $38.05 195,311
2018-07-26 $40.59 $40.92 $40.56 $40.81 $38.54 167,755
2018-07-25 $40.40 $40.52 $40.21 $40.51 $38.26 281,517
2018-07-24 $40.87 $40.94 $40.29 $40.42 $38.17 209,500
2018-07-23 $40.70 $40.79 $40.53 $40.71 $38.45 1,085,624
2018-07-20 $40.83 $40.90 $40.70 $40.71 $38.45 140,829
2018-07-19 $40.63 $40.97 $40.53 $40.92 $38.64 180,977
2018-07-18 $40.55 $40.71 $40.44 $40.70 $38.44 145,911
2018-07-17 $40.40 $40.65 $40.40 $40.61 $38.35 182,042
2018-07-16 $40.73 $40.79 $40.31 $40.43 $38.18 136,849
2018-07-13 $40.68 $40.90 $40.68 $40.71 $38.45 135,545
2018-07-12 $40.75 $40.80 $40.43 $40.67 $38.41 123,369
2018-07-11 $40.64 $40.96 $40.59 $40.60 $38.34 165,272
2018-07-10 $41.14 $41.20 $40.80 $41.00 $38.72 232,294
2018-07-09 $40.98 $41.09 $40.93 $41.09 $38.81 159,556
2018-07-06 $40.51 $40.88 $40.48 $40.80 $38.53 183,166
2018-07-05 $40.33 $40.54 $40.10 $40.54 $38.29 148,643
2018-07-03 $40.16 $40.35 $40.12 $40.15 $37.92 247,581
2018-07-02 $39.69 $39.99 $39.54 $39.99 $37.77 214,652
2018-06-29 $40.07 $40.25 $39.90 $39.91 $37.69 195,736
2018-06-28 $39.84 $40.02 $39.62 $39.92 $37.70 210,906
2018-06-27 $40.41 $40.58 $39.86 $39.88 $37.66 217,225
2018-06-26 $40.21 $40.45 $40.10 $40.34 $38.10 190,518
2018-06-25 $40.74 $40.75 $40.09 $40.26 $37.92 199,207
2018-06-22 $41.02 $41.10 $40.83 $40.86 $38.48 149,806
2018-06-21 $41.11 $41.13 $40.78 $40.82 $38.45 151,595
2018-06-20 $41.05 $41.18 $40.89 $41.13 $38.74 194,684
2018-06-19 $40.64 $40.90 $40.44 $40.87 $38.49 224,114
2018-06-18 $40.55 $40.90 $40.54 $40.90 $38.52 138,538
2018-06-15 $40.53 $40.79 $40.44 $40.73 $38.36 158,519
2018-06-14 $40.71 $40.78 $40.52 $40.73 $38.36 167,296
2018-06-13 $40.91 $40.91 $40.58 $40.63 $38.27 254,660
2018-06-12 $40.79 $40.96 $40.71 $40.84 $38.47 192,151
2018-06-11 $40.68 $40.82 $40.68 $40.75 $38.38 159,847
2018-06-08 $40.53 $40.68 $40.47 $40.66 $38.30 178,116
2018-06-07 $40.56 $40.69 $40.39 $40.54 $38.18 230,151
2018-06-06 $40.24 $40.52 $40.24 $40.52 $38.16 236,625
2018-06-05 $40.01 $40.26 $39.99 $40.22 $37.88 254,095
2018-06-04 $39.84 $39.99 $39.78 $39.99 $37.67 553,448
2018-06-01 $39.71 $39.85 $39.67 $39.76 $37.45 267,358
2018-05-31 $39.86 $39.91 $39.41 $39.46 $37.17 664,628
2018-05-30 $39.49 $39.97 $39.43 $39.90 $37.58 344,016
2018-05-29 $39.20 $39.45 $39.07 $39.29 $37.01 1,079,857
2018-05-25 $39.39 $39.49 $39.32 $39.42 $37.13 1,806,979
2018-05-24 $39.44 $39.56 $39.23 $39.51 $37.21 237,601
2018-05-23 $39.33 $39.48 $39.28 $39.46 $37.17 216,797
2018-05-22 $39.85 $39.87 $39.42 $39.46 $37.17 231,543
2018-05-21 $39.50 $39.77 $39.50 $39.75 $37.44 183,756
2018-05-18 $39.42 $39.44 $39.32 $39.38 $37.09 148,040
2018-05-17 $39.26 $39.49 $39.09 $39.38 $37.09 169,552
2018-05-16 $38.92 $39.35 $38.92 $39.20 $36.92 394,794
2018-05-15 $38.79 $38.94 $38.70 $38.86 $36.60 196,442
2018-05-14 $39.10 $39.17 $38.90 $38.94 $36.68 195,781
2018-05-11 $39.03 $39.12 $38.92 $39.06 $36.79 210,165
2018-05-10 $38.87 $39.06 $38.79 $38.97 $36.70 151,426
2018-05-09 $38.63 $38.86 $38.52 $38.79 $36.54 145,996
2018-05-08 $38.30 $38.53 $38.30 $38.53 $36.29 190,278
2018-05-07 $38.20 $38.49 $38.20 $38.34 $36.11 159,114
2018-05-04 $37.49 $38.24 $37.41 $38.06 $35.85 144,985
2018-05-03 $37.64 $37.74 $37.26 $37.59 $35.40 171,392
2018-05-02 $37.66 $38.01 $37.61 $37.75 $35.56 264,384
2018-05-01 $37.57 $37.75 $37.19 $37.70 $35.51 209,551
2018-04-30 $38.01 $38.13 $37.61 $37.61 $35.42 208,014
2018-04-27 $37.96 $38.06 $37.80 $37.98 $35.77 148,932
2018-04-26 $37.88 $38.05 $37.75 $38.00 $35.79 194,974
2018-04-25 $37.74 $37.94 $37.51 $37.79 $35.59 819,131
2018-04-24 $38.10 $38.24 $37.53 $37.77 $35.57 222,097
2018-04-23 $38.01 $38.17 $37.82 $37.95 $35.74 175,334
2018-04-20 $38.15 $38.24 $37.90 $37.97 $35.76 185,796
2018-04-19 $38.42 $38.49 $38.11 $38.25 $36.03 186,521
2018-04-18 $38.49 $38.75 $38.45 $38.55 $36.31 403,994
2018-04-17 $38.24 $38.50 $38.17 $38.40 $36.17 248,491
2018-04-16 $37.82 $38.16 $37.72 $38.03 $35.82 261,986
2018-04-13 $37.92 $37.95 $37.58 $37.64 $35.45 205,671
2018-04-12 $37.75 $37.88 $37.64 $37.78 $35.58 179,309
2018-04-11 $37.44 $37.71 $37.43 $37.56 $35.38 165,919
2018-04-10 $37.38 $37.67 $37.29 $37.58 $35.40 365,075
2018-04-09 $37.25 $37.43 $36.95 $36.97 $34.82 362,011
2018-04-06 $37.45 $37.70 $36.76 $37.04 $34.89 212,030
2018-04-05 $37.51 $37.73 $37.44 $37.69 $35.50 175,665
2018-04-04 $36.47 $37.39 $36.47 $37.32 $35.15 213,029
2018-04-03 $36.59 $37.02 $36.49 $36.95 $34.80 302,152
2018-04-02 $37.14 $37.24 $36.15 $36.42 $34.30 295,367
2018-03-29 $37.02 $37.44 $37.02 $37.24 $35.08 156,849
2018-03-28 $36.78 $37.03 $36.69 $36.84 $34.70 188,185
2018-03-27 $37.35 $37.35 $36.60 $36.73 $34.59 184,623
2018-03-26 $36.97 $37.27 $36.63 $37.27 $35.10 298,885
2018-03-23 $37.26 $37.27 $36.46 $36.46 $34.34 212,452
2018-03-22 $37.70 $37.90 $37.19 $37.19 $35.03 178,157
2018-03-21 $37.85 $38.22 $37.83 $38.02 $35.81 220,715
2018-03-20 $37.97 $38.00 $37.78 $37.85 $35.65 214,371
2018-03-19 $38.08 $38.08 $37.53 $37.87 $35.67 182,346
2018-03-16 $37.96 $38.31 $37.96 $38.22 $36.00 184,858
2018-03-15 $38.25 $38.25 $37.91 $37.98 $35.71 189,419
2018-03-14 $38.55 $38.55 $38.14 $38.19 $35.90 155,255
2018-03-13 $38.74 $38.79 $38.35 $38.41 $36.11 183,749
2018-03-12 $38.56 $38.68 $38.48 $38.57 $36.26 170,603
2018-03-09 $38.13 $38.52 $38.05 $38.51 $36.21 145,691
2018-03-08 $38.03 $38.09 $37.74 $37.92 $35.65 149,581
2018-03-07 $37.55 $38.03 $37.55 $37.94 $35.67 228,111
2018-03-06 $37.57 $37.82 $37.31 $37.79 $35.53 178,927
2018-03-05 $36.97 $37.51 $36.92 $37.42 $35.18 178,816
2018-03-02 $36.42 $37.14 $36.35 $37.10 $34.88 414,824
2018-03-01 $36.85 $37.18 $36.51 $36.72 $34.52 210,094
2018-02-28 $37.50 $37.52 $36.91 $36.91 $34.70 186,642
2018-02-27 $38.01 $38.16 $37.37 $37.37 $35.13 201,995
2018-02-26 $37.90 $38.00 $37.65 $37.98 $35.71 179,613
2018-02-23 $37.54 $37.77 $37.42 $37.77 $35.51 159,473
2018-02-22 $37.45 $37.70 $37.27 $37.27 $35.04 196,959
2018-02-21 $37.43 $37.88 $37.32 $37.32 $35.09 229,156
2018-02-20 $37.51 $37.72 $37.28 $37.35 $35.12 308,509
2018-02-16 $37.54 $37.91 $37.54 $37.67 $35.42 235,194
2018-02-15 $37.50 $37.61 $37.18 $37.59 $35.34 188,741
2018-02-14 $36.36 $37.27 $36.27 $37.24 $35.01 228,255
2018-02-13 $36.31 $36.62 $36.27 $36.58 $34.39 254,619
2018-02-12 $36.21 $36.68 $35.92 $36.48 $34.30 300,467
2018-02-09 $36.12 $36.36 $35.17 $36.13 $33.97 628,096
2018-02-08 $36.91 $36.91 $35.80 $35.83 $33.69 250,955
2018-02-07 $36.81 $37.11 $36.66 $36.82 $34.62 300,994
2018-02-06 $35.89 $37.03 $35.64 $36.87 $34.66 780,436
2018-02-05 $37.64 $37.87 $36.60 $36.60 $34.41 360,431
2018-02-02 $38.47 $38.47 $37.85 $37.90 $35.63 269,567
2018-02-01 $38.54 $38.80 $38.37 $38.71 $36.39 244,373
2018-01-31 $38.95 $39.09 $38.54 $38.68 $36.37 242,421
2018-01-30 $38.89 $39.02 $38.70 $38.78 $36.46 281,368
2018-01-29 $39.42 $39.52 $39.16 $39.16 $36.82 248,451
2018-01-26 $39.50 $39.54 $39.32 $39.54 $37.17 234,050
2018-01-25 $39.55 $39.60 $39.24 $39.40 $37.04 271,720
2018-01-24 $39.60 $39.68 $39.25 $39.39 $37.03 272,276
2018-01-23 $39.45 $39.59 $39.29 $39.53 $37.16 291,321
2018-01-22 $39.24 $39.46 $39.17 $39.45 $37.09 243,376
2018-01-19 $38.84 $39.31 $38.84 $39.31 $36.96 263,273
2018-01-18 $39.01 $39.02 $38.80 $38.80 $36.48 237,811
2018-01-17 $38.91 $39.18 $38.86 $39.07 $36.73 375,183
2018-01-16 $39.31 $39.39 $38.72 $38.78 $36.46 328,706
2018-01-12 $39.05 $39.23 $39.04 $39.16 $36.82 246,802
2018-01-11 $38.45 $39.00 $38.44 $39.00 $36.67 283,737
2018-01-10 $38.36 $38.46 $38.20 $38.37 $36.07 275,448
2018-01-09 $38.64 $38.64 $38.43 $38.44 $36.14 315,154
2018-01-08 $38.44 $38.63 $38.25 $38.61 $36.30 307,565
2018-01-05 $38.43 $38.45 $38.25 $38.45 $36.15 280,968
2018-01-04 $38.42 $38.44 $38.26 $38.35 $36.06 245,423
2018-01-03 $38.26 $38.32 $38.12 $38.25 $35.96 407,545
2018-01-02 $38.09 $38.24 $38.04 $38.24 $35.95 279,208
2017-12-29 $38.24 $38.24 $37.90 $37.90 $35.63 360,459
2017-12-28 $38.04 $38.15 $37.96 $38.12 $35.84 176,623
2017-12-27 $38.05 $38.12 $37.93 $38.01 $35.74 160,495
2017-12-26 $37.92 $38.08 $37.92 $38.01 $35.73 215,322
2017-12-22 $38.00 $38.00 $37.89 $37.94 $35.66 166,089
2017-12-21 $37.95 $38.10 $37.92 $38.01 $35.73 183,196
2017-12-20 $37.93 $37.96 $37.73 $37.87 $35.60 201,414
2017-12-19 $38.10 $38.10 $37.74 $37.75 $35.49 226,908
2017-12-18 $37.84 $38.08 $37.84 $38.02 $35.74 195,827
2017-12-15 $37.41 $37.91 $37.36 $37.71 $35.29 253,365
2017-12-14 $37.66 $37.66 $37.19 $37.24 $34.85 162,407
2017-12-13 $37.56 $37.81 $37.56 $37.61 $35.19 154,911
2017-12-12 $37.72 $37.73 $37.54 $37.56 $35.15 238,040
2017-12-11 $37.68 $37.72 $37.58 $37.63 $35.21 169,071
2017-12-08 $37.75 $37.81 $37.59 $37.67 $35.25 211,323
2017-12-07 $37.39 $37.68 $37.32 $37.55 $35.14 138,782
2017-12-06 $37.54 $37.59 $37.37 $37.38 $34.98 188,750
2017-12-05 $37.97 $37.97 $37.58 $37.58 $35.16 173,205
2017-12-04 $38.27 $38.36 $37.89 $37.91 $35.47 176,403
2017-12-01 $37.96 $37.96 $37.00 $37.84 $35.41 275,808
2017-11-30 $38.00 $38.12 $37.83 $37.95 $35.51 236,667
2017-11-29 $37.71 $37.94 $37.71 $37.86 $35.43 200,022
2017-11-28 $37.18 $37.64 $37.17 $37.62 $35.20 223,813
2017-11-27 $37.22 $37.28 $37.10 $37.10 $34.72 218,952
2017-11-24 $37.28 $37.28 $37.14 $37.19 $34.80 147,226
2017-11-22 $37.24 $37.35 $37.17 $37.17 $34.78 216,731
2017-11-21 $37.07 $37.26 $37.03 $37.20 $34.81 212,136
2017-11-20 $36.77 $36.92 $36.70 $36.92 $34.55 179,099
2017-11-17 $36.46 $36.78 $36.46 $36.72 $34.36 228,301
2017-11-16 $36.20 $36.61 $36.20 $36.56 $34.21 174,198
2017-11-15 $36.03 $36.18 $35.86 $36.02 $33.70 207,474
2017-11-14 $36.18 $36.28 $36.16 $36.23 $33.90 283,176
2017-11-13 $36.20 $36.36 $36.13 $36.31 $33.98 172,331
2017-11-10 $36.30 $36.44 $36.29 $36.35 $34.01 208,328
2017-11-09 $36.16 $36.48 $36.10 $36.32 $33.99 182,884
2017-11-08 $36.28 $36.46 $36.10 $36.38 $34.04 186,430
2017-11-07 $36.59 $36.65 $36.21 $36.30 $33.97 169,820
2017-11-06 $36.47 $36.63 $36.46 $36.58 $34.22 182,182
2017-11-03 $36.47 $36.51 $36.43 $36.46 $34.12 155,427
2017-11-02 $36.45 $36.62 $36.39 $36.52 $34.17 284,379
2017-11-01 $36.81 $36.82 $36.31 $36.48 $34.14 177,629
2017-10-31 $36.44 $36.64 $36.43 $36.57 $34.22 316,563
2017-10-30 $36.59 $36.59 $36.22 $36.32 $33.99 185,678
2017-10-27 $36.50 $36.68 $36.35 $36.68 $34.32 196,470
2017-10-26 $36.47 $36.55 $36.44 $36.52 $34.17 149,594
2017-10-25 $36.48 $36.48 $36.10 $36.35 $34.01 196,119
2017-10-24 $36.57 $36.68 $36.53 $36.58 $34.23 207,538
2017-10-23 $36.78 $36.78 $36.47 $36.51 $34.16 220,983
2017-10-20 $36.70 $36.76 $36.61 $36.73 $34.37 197,868
2017-10-19 $36.38 $36.52 $36.27 $36.49 $34.14 221,444
2017-10-18 $36.53 $36.62 $36.46 $36.57 $34.22 223,878
2017-10-17 $36.49 $36.55 $36.36 $36.42 $34.08 200,402
2017-10-16 $36.58 $36.67 $36.45 $36.50 $34.15 169,538
2017-10-13 $36.63 $36.70 $36.50 $36.52 $34.17 264,672
2017-10-12 $36.50 $36.60 $36.38 $36.54 $34.19 246,009
2017-10-11 $36.59 $36.63 $36.52 $36.56 $34.21 166,214
2017-10-10 $36.64 $36.75 $36.54 $36.62 $34.27 207,490
2017-10-09 $36.67 $36.76 $36.46 $36.51 $34.16 165,447
2017-10-06 $36.58 $36.69 $36.56 $36.63 $34.28 253,108
2017-10-05 $36.70 $36.84 $36.68 $36.74 $34.38 538,267
2017-10-04 $36.65 $36.74 $36.54 $36.60 $34.25 204,458
2017-10-03 $36.68 $36.70 $36.52 $36.70 $34.34 396,253
2017-10-02 $36.27 $36.63 $36.21 $36.63 $34.28 391,347
2017-09-29 $36.20 $36.30 $36.16 $36.28 $33.95 259,240
2017-09-28 $36.09 $36.19 $35.95 $36.18 $33.85 224,933
2017-09-27 $35.86 $36.20 $35.68 $36.13 $33.81 2,024,865
2017-09-26 $35.63 $35.81 $35.59 $35.73 $33.43 192,081
2017-09-25 $35.48 $35.65 $35.40 $35.63 $33.34 2,220,682
2017-09-22 $35.27 $35.49 $35.27 $35.48 $33.20 148,818
2017-09-21 $35.35 $35.40 $35.28 $35.30 $33.03 157,452
2017-09-20 $35.25 $35.40 $35.23 $35.38 $33.11 261,156
2017-09-19 $35.25 $35.26 $35.17 $35.20 $32.94 146,589
2017-09-18 $35.13 $35.29 $35.10 $35.21 $32.95 158,068
2017-09-15 $34.96 $35.20 $34.95 $35.20 $32.83 170,642
2017-09-14 $34.99 $35.06 $34.96 $34.99 $32.64 150,791
2017-09-13 $34.93 $35.09 $34.92 $35.05 $32.69 181,795
2017-09-12 $34.78 $34.98 $34.78 $34.94 $32.59 172,354
2017-09-11 $34.60 $34.75 $34.59 $34.72 $32.39 178,983
2017-09-08 $34.27 $34.42 $34.22 $34.36 $32.05 156,492
2017-09-07 $34.45 $34.46 $34.23 $34.35 $32.04 299,923
2017-09-06 $34.43 $34.47 $34.33 $34.41 $32.10 177,895
2017-09-05 $34.65 $34.71 $34.17 $34.32 $32.01 148,695
2017-09-01 $34.52 $34.67 $34.50 $34.65 $32.32 162,110
2017-08-31 $34.24 $34.47 $34.24 $34.45 $32.13 150,609
2017-08-30 $33.91 $34.16 $33.88 $34.12 $31.83 164,944
2017-08-29 $33.75 $33.98 $33.70 $33.96 $31.68 183,911
2017-08-28 $34.06 $34.08 $33.85 $33.97 $31.69 159,165
2017-08-25 $33.89 $34.04 $33.85 $33.95 $31.67 184,789
2017-08-24 $33.85 $33.90 $33.75 $33.75 $31.48 152,532
2017-08-23 $33.63 $33.84 $33.63 $33.74 $31.47 200,065
2017-08-22 $33.57 $33.84 $33.57 $33.81 $31.54 216,134
2017-08-21 $33.45 $33.52 $33.39 $33.45 $31.20 152,811
2017-08-18 $33.46 $33.62 $33.34 $33.50 $31.25 219,321
2017-08-17 $34.03 $34.18 $33.55 $33.56 $31.30 257,903
2017-08-16 $34.14 $34.28 $34.08 $34.12 $31.83 194,269
2017-08-15 $34.38 $34.38 $34.07 $34.10 $31.81 379,689
2017-08-14 $34.13 $34.42 $34.13 $34.33 $32.02 202,109
2017-08-11 $33.88 $34.00 $33.75 $33.93 $31.65 214,997
2017-08-10 $34.33 $34.35 $33.93 $33.93 $31.65 258,805
2017-08-09 $34.48 $34.55 $34.35 $34.43 $32.12 204,971
2017-08-08 $34.71 $35.00 $34.61 $34.67 $32.34 242,300
2017-08-07 $34.79 $34.85 $34.65 $34.74 $32.41 178,141
2017-08-04 $34.74 $34.80 $34.66 $34.79 $32.45 195,858
2017-08-03 $34.79 $34.82 $34.57 $34.64 $32.31 168,618
2017-08-02 $35.10 $35.14 $34.68 $34.80 $32.46 186,671
2017-08-01 $35.21 $35.26 $35.02 $35.17 $32.81 219,642
2017-07-31 $35.20 $35.20 $34.92 $35.06 $32.70 162,978
2017-07-28 $35.16 $35.22 $35.01 $35.12 $32.76 126,884
2017-07-27 $35.36 $35.38 $35.06 $35.24 $32.87 186,351
2017-07-26 $35.52 $35.57 $35.27 $35.32 $32.95 182,899
2017-07-25 $35.38 $35.58 $35.32 $35.52 $33.13 166,386
2017-07-24 $35.20 $35.20 $35.07 $35.17 $32.81 140,082
2017-07-21 $35.35 $35.35 $35.15 $35.23 $32.86 201,389
2017-07-20 $35.42 $35.46 $35.29 $35.36 $32.98 174,275
2017-07-19 $35.07 $35.40 $35.07 $35.40 $33.02 146,338
2017-07-18 $35.02 $35.05 $34.89 $34.97 $32.62 190,455
2017-07-17 $34.97 $35.20 $34.94 $35.12 $32.76 206,715
2017-07-14 $34.83 $35.09 $34.83 $34.96 $32.61 184,979
2017-07-13 $34.77 $34.89 $34.64 $34.89 $32.55 204,536
2017-07-12 $34.72 $34.99 $34.71 $34.75 $32.41 156,192
2017-07-11 $34.48 $34.54 $34.28 $34.54 $32.22 134,523
2017-07-10 $34.52 $34.66 $34.45 $34.50 $32.18 148,888
2017-07-07 $34.39 $34.64 $34.34 $34.62 $32.29 125,076
2017-07-06 $34.59 $34.73 $34.28 $34.33 $32.02 177,451
2017-07-05 $34.95 $34.95 $34.63 $34.78 $32.44 167,741
2017-07-03 $34.88 $35.11 $34.84 $35.03 $32.68 161,265
2017-06-30 $34.78 $34.86 $34.67 $34.75 $32.41 132,543
2017-06-29 $34.94 $34.95 $34.40 $34.73 $32.40 163,676
2017-06-28 $34.68 $34.99 $34.65 $34.90 $32.55 338,445
2017-06-27 $34.70 $34.79 $34.45 $34.45 $32.13 158,013
2017-06-26 $34.61 $34.79 $34.50 $34.71 $32.38 174,484
2017-06-23 $34.48 $34.67 $34.37 $34.65 $32.24 207,578
2017-06-22 $34.33 $34.55 $34.23 $34.43 $32.03 233,979
2017-06-21 $34.65 $34.73 $34.33 $34.34 $31.95 154,962
2017-06-20 $34.89 $34.93 $34.59 $34.62 $32.21 256,979
2017-06-19 $34.90 $35.04 $34.88 $34.97 $32.53 172,028
2017-06-16 $34.85 $34.85 $34.65 $34.83 $32.40 171,899
2017-06-15 $34.77 $34.96 $34.76 $34.90 $32.47 153,898
2017-06-14 $35.29 $35.29 $34.93 $35.06 $32.62 165,458
2017-06-13 $35.17 $35.31 $35.10 $35.28 $32.82 170,413
2017-06-12 $35.08 $35.26 $35.01 $35.09 $32.65 248,120
2017-06-09 $34.94 $35.24 $34.92 $35.06 $32.62 356,292
2017-06-08 $34.54 $34.97 $34.46 $34.87 $32.44 160,871
2017-06-07 $34.56 $34.67 $34.47 $34.53 $32.13 147,952
2017-06-06 $34.50 $34.71 $34.37 $34.54 $32.13 202,934
2017-06-05 $34.82 $34.86 $34.67 $34.67 $32.26 136,196
2017-06-02 $34.77 $35.05 $34.73 $34.85 $32.42 187,075
2017-06-01 $34.25 $34.74 $34.19 $34.74 $32.32 171,563
2017-05-31 $34.23 $34.23 $33.82 $34.14 $31.76 257,329
2017-05-30 $34.27 $34.35 $34.14 $34.19 $31.81 163,446
2017-05-26 $34.32 $34.37 $34.20 $34.36 $31.97 188,984
2017-05-25 $34.50 $34.57 $34.29 $34.37 $31.98 254,056
2017-05-24 $34.36 $34.45 $34.22 $34.35 $31.96 163,656
2017-05-23 $34.39 $34.43 $34.16 $34.36 $31.97 321,489
2017-05-22 $34.16 $34.33 $34.14 $34.30 $31.91 148,158
2017-05-19 $33.89 $34.22 $33.83 $34.09 $31.72 183,534
2017-05-18 $33.66 $33.91 $33.57 $33.76 $31.41 212,307
2017-05-17 $34.07 $34.17 $33.73 $33.75 $31.40 223,258
2017-05-16 $34.59 $34.59 $34.33 $34.49 $32.09 183,225
2017-05-15 $34.43 $34.68 $34.43 $34.53 $32.13 201,044
2017-05-12 $34.49 $34.49 $34.26 $34.32 $31.93 186,225
2017-05-11 $34.71 $34.71 $34.33 $34.60 $32.19 155,584
2017-05-10 $34.60 $34.87 $34.60 $34.83 $32.40 197,393
2017-05-09 $34.69 $34.79 $34.55 $34.64 $32.23 231,195
2017-05-08 $34.78 $34.83 $34.53 $34.66 $32.25 178,968
2017-05-05 $34.65 $34.77 $34.50 $34.77 $32.35 134,595
2017-05-04 $34.77 $34.82 $34.33 $34.54 $32.13 213,440
2017-05-03 $34.78 $34.84 $34.59 $34.70 $32.28 185,526
2017-05-02 $34.97 $35.02 $34.78 $34.86 $32.43 201,975
2017-05-01 $34.97 $35.09 $34.77 $34.97 $32.53 175,406
2017-04-28 $35.26 $35.26 $34.84 $34.84 $32.41 154,720
2017-04-27 $35.31 $35.39 $35.08 $35.22 $32.77 156,159
2017-04-26 $35.08 $35.43 $35.07 $35.26 $32.80 171,904
2017-04-25 $35.07 $35.21 $35.05 $35.08 $32.64 192,646
2017-04-24 $34.88 $34.91 $34.72 $34.81 $32.39 299,028
2017-04-21 $34.52 $34.58 $34.40 $34.46 $32.06 160,569
2017-04-20 $34.38 $34.61 $34.31 $34.60 $32.19 253,184
2017-04-19 $34.21 $34.44 $34.15 $34.21 $31.83 224,649
2017-04-18 $34.01 $34.16 $33.90 $34.14 $31.76 309,360
2017-04-17 $33.82 $34.11 $33.74 $34.11 $31.73 200,797
2017-04-13 $34.03 $34.13 $33.72 $33.73 $31.38 198,133
2017-04-12 $34.53 $34.53 $34.05 $34.08 $31.71 176,552
2017-04-11 $34.27 $34.56 $34.16 $34.56 $32.15 221,052
2017-04-10 $34.22 $34.54 $34.18 $34.35 $31.96 216,845
2017-04-07 $34.17 $34.31 $34.10 $34.21 $31.83 300,032
2017-04-06 $34.00 $34.28 $33.88 $34.26 $31.87 346,077
2017-04-05 $34.40 $34.54 $33.88 $33.95 $31.59 189,723
2017-04-04 $34.19 $34.32 $34.10 $34.20 $31.82 308,040
2017-04-03 $34.67 $34.69 $34.15 $34.26 $31.87 231,691
2017-03-31 $34.67 $34.82 $34.57 $34.71 $32.19 145,183
2017-03-30 $34.45 $34.65 $34.44 $34.65 $32.13 175,025
2017-03-29 $34.19 $34.45 $34.15 $34.41 $31.91 166,326
2017-03-28 $33.89 $34.30 $33.82 $34.25 $31.76 254,962
2017-03-27 $33.69 $34.04 $33.50 $33.99 $31.52 214,868
2017-03-24 $34.15 $34.26 $33.85 $34.01 $31.54 186,807
2017-03-23 $33.91 $34.26 $33.78 $34.06 $31.59 183,855
2017-03-22 $33.79 $33.90 $33.65 $33.88 $31.42 221,947
2017-03-21 $34.76 $34.76 $33.86 $33.91 $31.45 302,714
2017-03-20 $34.78 $34.80 $34.53 $34.61 $32.09 71,578
2017-03-17 $34.79 $34.87 $34.62 $34.81 $32.28 442,498
2017-03-16 $34.80 $34.85 $34.64 $34.72 $32.20 203,824
2017-03-15 $34.36 $34.75 $34.26 $34.70 $32.18 194,560
2017-03-14 $34.20 $34.24 $33.94 $34.18 $31.70 352,924
2017-03-13 $34.27 $34.46 $34.25 $34.34 $31.85 272,757
2017-03-10 $34.30 $34.40 $34.06 $34.25 $31.76 240,065
2017-03-09 $34.29 $34.40 $33.99 $34.10 $31.62 236,735
2017-03-08 $34.62 $34.66 $34.29 $34.29 $31.80 217,811
2017-03-07 $34.75 $34.79 $34.50 $34.52 $32.01 226,680
2017-03-06 $34.83 $34.84 $34.63 $34.78 $32.25 256,335
2017-03-03 $35.05 $35.17 $34.85 $34.99 $32.45 207,220
2017-03-02 $35.45 $35.45 $35.04 $35.08 $32.53 245,849
2017-03-01 $35.30 $35.55 $35.30 $35.47 $32.89 350,410
2017-02-28 $35.25 $35.25 $34.88 $34.89 $32.36 265,859
2017-02-27 $35.03 $35.35 $34.97 $35.35 $32.78 397,567
2017-02-24 $34.82 $35.06 $34.76 $35.05 $32.50 309,483
2017-02-23 $35.44 $35.44 $34.92 $35.05 $32.50 280,421
2017-02-22 $35.40 $35.40 $35.22 $35.31 $32.74 228,285
2017-02-21 $35.22 $35.47 $35.09 $35.46 $32.88 231,982
2017-02-17 $35.02 $35.09 $34.92 $35.09 $32.54 279,195
2017-02-16 $35.25 $35.31 $34.99 $35.13 $32.58 317,529
2017-02-15 $34.98 $35.28 $34.96 $35.22 $32.66 233,740
2017-02-14 $34.96 $35.11 $34.85 $35.08 $32.53 345,084
2017-02-13 $35.15 $35.22 $34.99 $35.04 $32.49 264,023
2017-02-10 $34.87 $35.00 $34.79 $34.96 $32.42 206,680
2017-02-09 $34.35 $34.75 $34.35 $34.70 $32.18 237,662
2017-02-08 $34.16 $34.28 $33.97 $34.23 $31.74 260,517
2017-02-07 $34.39 $34.51 $34.15 $34.25 $31.76 257,274
2017-02-06 $34.48 $34.52 $34.28 $34.38 $31.88 262,291
2017-02-03 $34.43 $34.58 $34.31 $34.56 $32.05 205,741
2017-02-02 $34.20 $34.32 $34.08 $34.15 $31.67 222,226
2017-02-01 $34.46 $34.59 $34.08 $34.23 $31.74 190,011
2017-01-31 $34.04 $34.30 $33.90 $34.24 $31.75 254,859
2017-01-30 $34.34 $34.34 $33.85 $34.14 $31.66 272,784
2017-01-27 $34.74 $34.74 $34.40 $34.53 $32.02 304,149
2017-01-26 $34.86 $34.93 $34.65 $34.71 $32.19 202,458
2017-01-25 $34.76 $34.89 $34.72 $34.82 $32.29 253,012
2017-01-24 $34.13 $34.60 $34.13 $34.51 $32.00 264,685
2017-01-23 $34.05 $34.11 $33.81 $34.02 $31.55 233,962
2017-01-20 $34.09 $34.25 $33.97 $34.11 $31.63 182,866
2017-01-19 $34.28 $34.35 $33.83 $33.98 $31.51 223,642
2017-01-18 $34.21 $34.24 $33.94 $34.24 $31.75 235,893
2017-01-17 $34.29 $34.39 $34.04 $34.10 $31.62 283,362
2017-01-13 $34.34 $34.57 $34.34 $34.42 $31.92 192,607
2017-01-12 $34.46 $34.46 $33.88 $34.24 $31.75 306,072
2017-01-11 $34.43 $34.52 $34.25 $34.50 $31.99 246,985
2017-01-10 $34.13 $34.46 $34.08 $34.40 $31.90 252,893
2017-01-09 $34.31 $34.34 $34.02 $34.08 $31.60 253,175
2017-01-06 $34.60 $34.60 $34.33 $34.37 $31.87 212,656
2017-01-05 $34.83 $34.83 $34.38 $34.52 $32.01 291,031
2017-01-04 $34.48 $34.93 $34.48 $34.90 $32.36 387,361
2017-01-03 $34.48 $34.57 $34.07 $34.34 $31.85 221,801
2016-12-30 $34.30 $34.35 $33.97 $34.10 $31.62 212,458
2016-12-29 $34.18 $34.37 $34.06 $34.22 $31.73 212,930
2016-12-28 $34.60 $34.64 $34.10 $34.17 $31.69 212,225
2016-12-27 $34.45 $34.67 $34.45 $34.54 $32.03 256,921
2016-12-23 $34.29 $34.39 $34.25 $34.38 $31.88 166,305
2016-12-22 $34.60 $34.60 $34.19 $34.28 $31.79 310,620
2016-12-21 $34.80 $34.80 $34.60 $34.61 $32.10 313,250
2016-12-20 $34.57 $34.78 $34.55 $34.76 $32.23 318,197
2016-12-19 $34.32 $34.48 $34.26 $34.44 $31.94 231,578
2016-12-16 $34.49 $34.71 $34.32 $34.32 $31.72 190,492
2016-12-15 $34.27 $34.64 $34.18 $34.46 $31.85 193,664
2016-12-14 $34.59 $34.70 $34.12 $34.19 $31.60 250,447
2016-12-13 $34.81 $34.88 $34.49 $34.64 $32.01 285,526
2016-12-12 $34.94 $35.03 $34.56 $34.66 $32.03 222,158
2016-12-09 $35.02 $35.02 $34.79 $34.93 $32.28 261,123
2016-12-08 $34.58 $34.97 $34.45 $34.90 $32.26 221,069
2016-12-07 $34.04 $34.49 $34.01 $34.42 $31.81 176,283
2016-12-06 $33.77 $34.05 $33.61 $34.03 $31.45 320,243
2016-12-05 $33.45 $33.72 $33.43 $33.69 $31.14 168,202
2016-12-02 $33.18 $33.34 $33.12 $33.20 $30.68 158,861
2016-12-01 $33.37 $33.44 $33.08 $33.16 $30.65 174,690
2016-11-30 $33.45 $33.50 $33.20 $33.23 $30.71 219,171
2016-11-29 $33.31 $33.38 $33.16 $33.24 $30.72 196,736
2016-11-28 $33.65 $33.65 $33.26 $33.29 $30.77 211,281
2016-11-25 $33.53 $33.62 $33.52 $33.61 $31.06 186,461
2016-11-23 $33.25 $33.49 $33.20 $33.48 $30.94 200,944
2016-11-22 $33.03 $33.31 $33.03 $33.31 $30.78 214,235
2016-11-21 $32.80 $32.99 $32.71 $32.91 $30.42 210,083
2016-11-18 $32.66 $32.73 $32.62 $32.70 $30.22 258,965
2016-11-17 $32.60 $32.73 $32.53 $32.63 $30.16 182,661
2016-11-16 $32.45 $32.55 $32.38 $32.50 $30.04 195,932
2016-11-15 $32.38 $32.55 $32.20 $32.50 $30.04 300,404
2016-11-14 $32.16 $32.48 $32.15 $32.35 $29.90 197,345
2016-11-11 $31.47 $31.87 $31.38 $31.81 $29.40 247,269
2016-11-10 $31.35 $31.58 $31.12 $31.36 $28.98 330,495
2016-11-09 $29.99 $31.07 $29.96 $30.99 $28.64 285,323
2016-11-08 $30.09 $30.37 $29.99 $30.24 $27.95 145,687
2016-11-07 $30.06 $30.21 $30.02 $30.16 $27.87 205,414
2016-11-04 $29.47 $29.81 $29.44 $29.54 $27.30 209,650
2016-11-03 $29.56 $29.63 $29.40 $29.42 $27.19 197,206
2016-11-02 $29.69 $29.75 $29.47 $29.48 $27.25 141,026
2016-11-01 $30.18 $30.18 $29.61 $29.75 $27.50 213,530
2016-10-31 $30.03 $30.14 $29.95 $30.11 $27.83 132,139
2016-10-28 $30.00 $30.22 $29.89 $29.98 $27.71 190,280
2016-10-27 $30.36 $30.36 $29.96 $30.01 $27.74 227,781
2016-10-26 $30.28 $30.49 $30.24 $30.31 $28.01 144,090
2016-10-25 $30.64 $30.64 $30.40 $30.44 $28.13 149,329
2016-10-24 $30.71 $30.88 $30.57 $30.70 $28.37 137,463
2016-10-21 $30.36 $30.57 $30.31 $30.53 $28.22 89,060
2016-10-20 $30.64 $30.66 $30.44 $30.58 $28.26 124,776
2016-10-19 $30.56 $30.77 $30.47 $30.71 $28.38 151,027
2016-10-18 $30.62 $30.62 $30.46 $30.49 $28.18 113,139
2016-10-17 $30.35 $30.42 $30.30 $30.31 $28.01 123,453
2016-10-14 $30.49 $30.62 $30.31 $30.32 $28.02 162,966
2016-10-13 $30.31 $30.47 $30.12 $30.38 $28.08 129,139
2016-10-12 $30.50 $30.68 $30.41 $30.58 $28.26 163,326
2016-10-11 $30.92 $30.92 $30.37 $30.50 $28.19 144,276
2016-10-10 $30.91 $31.15 $30.91 $31.01 $28.66 130,292
2016-10-07 $31.04 $31.04 $30.60 $30.78 $28.45 202,227
2016-10-06 $30.94 $31.03 $30.76 $30.99 $28.64 357,417
2016-10-05 $30.89 $31.12 $30.89 $31.00 $28.65 122,091
2016-10-04 $30.96 $31.01 $30.66 $30.79 $28.46 300,362
2016-10-03 $30.95 $31.02 $30.81 $30.91 $28.57 137,317
2016-09-30 $30.98 $31.25 $30.93 $31.14 $28.67 125,758
2016-09-29 $31.13 $31.22 $30.79 $30.89 $28.44 183,047
2016-09-28 $30.89 $31.17 $30.73 $31.17 $28.70 113,701
2016-09-27 $30.73 $30.89 $30.70 $30.82 $28.38 115,260
2016-09-26 $30.88 $30.97 $30.79 $30.79 $28.35 114,231
2016-09-23 $31.17 $31.19 $31.02 $31.02 $28.56 87,670
2016-09-22 $30.98 $31.27 $30.98 $31.25 $28.78 167,640
2016-09-21 $30.47 $30.80 $30.38 $30.78 $28.34 124,484
2016-09-20 $30.65 $30.66 $30.37 $30.37 $27.96 122,177
2016-09-19 $30.45 $30.69 $30.40 $30.53 $28.11 129,088
2016-09-16 $30.35 $30.37 $30.25 $30.32 $27.92 150,739
2016-09-15 $30.12 $30.52 $30.12 $30.47 $28.06 181,554
2016-09-14 $30.23 $30.37 $30.11 $30.13 $27.74 168,323
2016-09-13 $30.57 $30.62 $30.08 $30.24 $27.84 141,682
2016-09-12 $30.27 $30.84 $30.24 $30.83 $28.38 113,814
2016-09-09 $31.19 $31.19 $30.45 $30.45 $28.04 216,932
2016-09-08 $31.49 $31.51 $31.40 $31.45 $28.96 159,218
2016-09-07 $31.32 $31.54 $31.32 $31.54 $29.04 186,205
2016-09-06 $31.45 $31.45 $31.22 $31.34 $28.86 170,568
2016-09-02 $31.23 $31.41 $31.23 $31.41 $28.92 144,556
2016-09-01 $31.09 $31.15 $30.78 $31.07 $28.61 121,694
2016-08-31 $31.16 $31.20 $30.93 $31.10 $28.64 160,393
2016-08-30 $31.23 $31.29 $31.08 $31.20 $28.73 185,954
2016-08-29 $31.05 $31.30 $31.05 $31.22 $28.75 96,952
2016-08-26 $31.20 $31.41 $30.90 $31.02 $28.56 162,994
2016-08-25 $31.00 $31.24 $31.00 $31.16 $28.69 96,741
2016-08-24 $31.25 $31.26 $31.04 $31.06 $28.60 175,558
2016-08-23 $31.24 $31.40 $31.24 $31.34 $28.86 142,670
2016-08-22 $30.98 $31.11 $30.92 $31.11 $28.65 121,435
2016-08-19 $30.99 $31.10 $30.93 $31.09 $28.63 129,770
2016-08-18 $30.85 $31.08 $30.85 $31.07 $28.61 158,238
2016-08-17 $30.87 $30.87 $30.66 $30.84 $28.40 106,843
2016-08-16 $31.10 $31.10 $30.89 $30.90 $28.45 354,363
2016-08-15 $30.95 $31.22 $30.95 $31.15 $28.68 123,667
2016-08-12 $30.91 $30.99 $30.78 $30.90 $28.45 129,405
2016-08-11 $30.97 $31.03 $30.89 $30.96 $28.51 121,188
2016-08-10 $31.00 $31.03 $30.78 $30.84 $28.40 133,426
2016-08-09 $31.07 $31.12 $30.98 $31.01 $28.55 148,686
2016-08-08 $31.04 $31.15 $31.00 $31.06 $28.60 122,241
2016-08-05 $30.80 $31.07 $30.77 $31.02 $28.56 160,510
2016-08-04 $30.59 $30.69 $30.52 $30.60 $28.18 106,253
2016-08-03 $30.32 $30.57 $30.29 $30.57 $28.15 105,146
2016-08-02 $30.78 $30.83 $30.32 $30.38 $27.97 192,417
2016-08-01 $30.89 $30.93 $30.69 $30.78 $28.34 176,271
2016-07-29 $30.71 $30.99 $30.62 $30.89 $28.44 138,074
2016-07-28 $30.79 $30.84 $30.63 $30.77 $28.33 283,035
2016-07-27 $30.94 $31.00 $30.68 $30.81 $28.37 121,702
2016-07-26 $30.67 $30.90 $30.67 $30.89 $28.44 125,695
2016-07-25 $30.67 $30.73 $30.56 $30.65 $28.22 121,270
2016-07-22 $30.51 $30.77 $30.48 $30.74 $28.31 82,974
2016-07-21 $30.64 $30.79 $30.48 $30.55 $28.13 298,766
2016-07-20 $30.57 $30.76 $30.42 $30.69 $28.26 78,198
2016-07-19 $30.60 $30.64 $30.46 $30.52 $28.10 94,026
2016-07-18 $30.59 $30.72 $30.53 $30.67 $28.24 90,749
2016-07-15 $30.73 $30.73 $30.53 $30.62 $28.19 95,990
2016-07-14 $30.75 $30.77 $30.60 $30.61 $28.19 84,598
2016-07-13 $30.71 $30.75 $30.42 $30.54 $28.12 114,380
2016-07-12 $30.42 $30.72 $30.42 $30.60 $28.18 90,175
2016-07-11 $30.06 $30.24 $30.06 $30.18 $27.79 78,199
2016-07-08 $29.53 $29.93 $29.53 $29.90 $27.53 101,998
2016-07-07 $29.29 $29.51 $29.10 $29.25 $26.93 72,560
2016-07-06 $28.90 $29.26 $28.84 $29.23 $26.91 98,574
2016-07-05 $29.37 $29.37 $28.87 $29.06 $26.76 116,534
2016-07-01 $29.39 $29.60 $29.37 $29.51 $27.17 113,416
2016-06-30 $28.87 $29.35 $28.76 $29.35 $27.03 116,711
2016-06-29 $28.57 $28.85 $28.54 $28.84 $26.56 131,390
2016-06-28 $28.02 $28.29 $28.02 $28.22 $25.98 114,081
2016-06-27 $28.36 $28.36 $27.64 $27.78 $25.58 152,685
2016-06-24 $28.98 $29.24 $28.72 $28.78 $26.40 185,715
2016-06-23 $29.72 $29.99 $29.72 $29.99 $27.51 549,764
2016-06-22 $29.59 $29.72 $29.44 $29.44 $27.01 136,009
2016-06-21 $29.59 $29.60 $29.39 $29.52 $27.08 93,020
2016-06-20 $29.63 $29.82 $29.57 $29.61 $27.16 107,999
2016-06-17 $29.23 $29.42 $29.17 $29.30 $26.88 77,573
2016-06-16 $29.05 $29.20 $28.81 $29.17 $26.76 112,799
2016-06-15 $29.29 $29.49 $29.24 $29.26 $26.84 75,864
2016-06-14 $29.25 $29.36 $29.05 $29.24 $26.83 109,608
2016-06-13 $29.54 $29.67 $29.32 $29.36 $26.94 97,651
2016-06-10 $29.83 $29.88 $29.59 $29.68 $27.23 84,361
2016-06-09 $30.16 $30.16 $30.00 $30.11 $27.62 73,824
2016-06-08 $30.12 $30.30 $30.09 $30.25 $27.75 129,881
2016-06-07 $30.00 $30.18 $29.95 $30.09 $27.60 83,219
2016-06-06 $29.71 $30.01 $29.71 $29.96 $27.49 69,446
2016-06-03 $29.73 $29.73 $29.45 $29.63 $27.18 74,988
2016-06-02 $29.56 $29.76 $29.52 $29.76 $27.30 93,765
2016-06-01 $29.38 $29.65 $29.26 $29.60 $27.16 98,493
2016-05-31 $29.47 $29.55 $29.39 $29.48 $27.05 95,874
2016-05-27 $29.21 $29.41 $29.17 $29.41 $26.98 63,514
2016-05-26 $29.32 $29.37 $29.16 $29.19 $26.78 77,864
2016-05-25 $29.10 $29.27 $29.05 $29.26 $26.84 85,167
2016-05-24 $28.70 $29.04 $28.69 $29.01 $26.61 96,245
2016-05-23 $28.63 $28.66 $28.49 $28.55 $26.19 61,037
2016-05-20 $28.34 $28.60 $28.32 $28.59 $26.23 88,970
2016-05-19 $28.23 $28.29 $28.00 $28.23 $25.90 93,589
2016-05-18 $28.37 $28.64 $28.25 $28.38 $26.04 97,411
2016-05-17 $28.71 $28.90 $28.31 $28.42 $26.07 167,646
2016-05-16 $28.53 $28.86 $28.53 $28.75 $26.38 127,362
2016-05-13 $28.63 $28.77 $28.41 $28.47 $26.12 99,591
2016-05-12 $28.90 $29.03 $28.58 $28.75 $26.38 65,065
2016-05-11 $29.06 $29.08 $28.82 $28.82 $26.44 73,536
2016-05-10 $28.86 $29.16 $28.86 $29.16 $26.75 89,829
2016-05-09 $28.82 $28.92 $28.67 $28.78 $26.40 120,822
2016-05-06 $28.58 $28.86 $28.58 $28.86 $26.47 100,860
2016-05-05 $28.88 $28.92 $28.63 $28.66 $26.29 105,852
2016-05-04 $28.77 $29.05 $28.69 $28.75 $26.38 104,916
2016-05-03 $29.13 $29.13 $28.70 $28.89 $26.50 104,634
2016-05-02 $29.23 $29.37 $29.09 $29.34 $26.92 100,321
2016-04-29 $29.31 $29.39 $28.96 $29.15 $26.74 674,216
2016-04-28 $29.58 $29.78 $29.38 $29.39 $26.96 91,538
2016-04-27 $29.57 $29.78 $29.54 $29.75 $27.29 110,857
2016-04-26 $29.29 $29.57 $29.28 $29.54 $27.10 93,479
2016-04-25 $29.36 $29.38 $29.07 $29.18 $26.77 132,184
2016-04-22 $29.12 $29.47 $29.12 $29.41 $26.98 94,434
2016-04-21 $29.36 $29.41 $29.08 $29.14 $26.73 81,521
2016-04-20 $29.30 $29.48 $29.19 $29.34 $26.92 174,056
2016-04-19 $29.24 $29.44 $29.16 $29.30 $26.88 251,428
2016-04-18 $28.87 $29.19 $28.87 $29.15 $26.74 137,583
2016-04-15 $28.86 $29.06 $28.86 $29.01 $26.61 97,961
2016-04-14 $29.00 $29.06 $28.89 $28.94 $26.55 100,497
2016-04-13 $28.70 $29.04 $28.64 $29.02 $26.62 97,286
2016-04-12 $28.17 $28.56 $28.15 $28.51 $26.16 92,921
2016-04-11 $28.31 $28.53 $28.14 $28.14 $25.82 85,854
2016-04-08 $28.18 $28.36 $28.08 $28.16 $25.83 80,283
2016-04-07 $28.20 $28.22 $27.84 $27.97 $25.66 157,026
2016-04-06 $28.11 $28.37 $28.04 $28.37 $26.02 71,366
2016-04-05 $28.21 $28.29 $28.09 $28.09 $25.77 77,935
2016-04-04 $28.73 $28.75 $28.42 $28.43 $26.08 104,376
2016-04-01 $28.46 $28.76 $28.35 $28.75 $26.38 90,473
2016-03-31 $28.64 $28.79 $28.63 $28.70 $26.33 181,579
2016-03-30 $28.78 $28.84 $28.58 $28.67 $26.30 164,344
2016-03-29 $27.96 $28.61 $27.95 $28.61 $26.25 154,820
2016-03-28 $28.07 $28.13 $27.83 $28.02 $25.71 116,243
2016-03-24 $27.77 $27.98 $27.65 $27.98 $25.67 91,125
2016-03-23 $28.28 $28.28 $27.96 $27.98 $25.67 78,268
2016-03-22 $28.29 $28.49 $28.25 $28.39 $26.04 125,716
2016-03-21 $28.46 $28.55 $28.36 $28.49 $26.14 189,925
2016-03-18 $28.48 $28.66 $28.47 $28.59 $26.17 92,350
2016-03-17 $27.90 $28.47 $27.90 $28.41 $26.00 94,565
2016-03-16 $27.55 $28.00 $27.55 $27.91 $25.54 93,324
2016-03-15 $27.78 $27.78 $27.57 $27.64 $25.30 111,071
2016-03-14 $27.95 $28.01 $27.77 $27.92 $25.55 148,395
2016-03-11 $27.73 $28.08 $27.70 $28.07 $25.68 111,284
2016-03-10 $27.76 $27.80 $27.22 $27.50 $25.17 84,865
2016-03-09 $27.60 $27.72 $27.49 $27.66 $25.31 83,012
2016-03-08 $27.97 $27.97 $27.48 $27.50 $25.17 137,745
2016-03-07 $27.71 $28.11 $27.71 $28.10 $25.72 105,223
2016-03-04 $27.67 $27.96 $27.61 $27.81 $25.45 132,114
2016-03-03 $27.25 $27.64 $27.23 $27.64 $25.30 165,078
2016-03-02 $26.95 $27.28 $26.89 $27.26 $24.95 120,883
2016-03-01 $26.67 $26.99 $26.58 $26.99 $24.70 241,707
2016-02-29 $26.53 $26.76 $26.47 $26.47 $24.23 202,483
2016-02-26 $26.52 $26.63 $26.44 $26.51 $24.26 67,438
2016-02-25 $26.20 $26.40 $26.12 $26.40 $24.16 160,887
2016-02-24 $25.64 $26.17 $25.59 $26.14 $23.92 147,439
2016-02-23 $26.00 $26.02 $25.88 $25.89 $23.69 100,107
2016-02-22 $25.98 $26.16 $25.98 $26.09 $23.88 295,952
2016-02-19 $25.60 $25.79 $25.47 $25.72 $23.54 100,477
2016-02-18 $25.79 $25.79 $25.60 $25.70 $23.52 117,657
2016-02-17 $25.50 $25.89 $25.50 $25.74 $23.56 131,015
2016-02-16 $25.06 $25.36 $24.94 $25.32 $23.17 133,281
2016-02-12 $24.55 $24.81 $24.47 $24.77 $22.67 304,601
2016-02-11 $24.28 $24.46 $24.09 $24.34 $22.28 323,352
2016-02-10 $24.83 $25.13 $24.68 $24.70 $22.61 140,142
2016-02-09 $24.47 $24.86 $24.46 $24.66 $22.57 184,918
2016-02-08 $24.88 $24.96 $24.43 $24.78 $22.68 1,384,176
2016-02-05 $25.59 $25.64 $25.16 $25.17 $23.04 159,287
2016-02-04 $25.49 $25.97 $25.49 $25.75 $23.57 127,543
2016-02-03 $25.65 $25.65 $24.98 $25.54 $23.37 192,307
2016-02-02 $25.87 $25.87 $25.35 $25.43 $23.27 123,281
2016-02-01 $25.89 $26.14 $25.77 $26.02 $23.81 141,713
2016-01-29 $25.39 $26.01 $25.39 $26.01 $23.80 130,794
2016-01-28 $25.51 $25.54 $25.21 $25.26 $23.12 250,583
2016-01-27 $25.40 $25.70 $25.14 $25.25 $23.11 148,266
2016-01-26 $25.02 $25.54 $25.02 $25.52 $23.36 131,702
2016-01-25 $25.31 $25.31 $24.86 $24.86 $22.75 141,603
2016-01-22 $25.27 $25.51 $25.19 $25.45 $23.29 310,625
2016-01-21 $24.85 $25.23 $24.73 $24.89 $22.78 107,313
2016-01-20 $24.49 $25.00 $23.89 $24.77 $22.67 408,150
2016-01-19 $25.34 $25.34 $24.64 $24.87 $22.76 275,701
2016-01-15 $24.85 $25.14 $24.59 $25.10 $22.97 497,093
2016-01-14 $25.36 $25.72 $25.00 $25.53 $23.36 997,986
2016-01-13 $26.04 $26.14 $25.17 $25.25 $23.11 422,082
2016-01-12 $26.17 $26.23 $25.62 $25.96 $23.76 191,555
2016-01-11 $26.09 $26.18 $25.70 $25.93 $23.73 515,632
2016-01-08 $26.52 $26.57 $26.00 $26.02 $23.81 468,988
2016-01-07 $26.65 $26.86 $26.39 $26.45 $24.21 701,128
2016-01-06 $27.18 $27.34 $26.99 $27.13 $24.83 169,172
2016-01-05 $27.54 $27.57 $27.35 $27.51 $25.18 119,362
2016-01-04 $27.49 $27.49 $27.18 $27.47 $25.14 139,247
2015-12-31 $28.12 $28.21 $27.96 $27.97 $25.60 137,774
2015-12-30 $28.40 $28.43 $28.20 $28.20 $25.81 155,898
2015-12-29 $28.28 $28.45 $28.18 $28.42 $26.01 169,856
2015-12-28 $28.14 $28.16 $27.94 $28.15 $25.76 105,156
2015-12-24 $28.29 $28.43 $28.22 $28.34 $25.94 71,576
2015-12-23 $28.02 $28.31 $28.02 $28.30 $25.90 183,302
2015-12-22 $27.65 $27.96 $27.50 $27.89 $25.52 219,238
2015-12-21 $27.60 $27.67 $27.41 $27.57 $25.23 393,018
2015-12-18 $27.84 $27.84 $27.50 $27.50 $25.07 387,211
2015-12-17 $28.38 $28.38 $27.95 $27.95 $25.48 139,719
2015-12-16 $28.13 $28.36 $28.00 $28.31 $25.81 194,787
2015-12-15 $27.77 $28.01 $27.77 $27.93 $25.47 149,889
2015-12-14 $27.81 $27.89 $27.39 $27.60 $25.17 188,731
2015-12-11 $28.10 $28.11 $27.72 $27.81 $25.36 105,408
2015-12-10 $28.27 $28.54 $28.24 $28.37 $25.87 103,148
2015-12-09 $28.50 $28.82 $28.20 $28.30 $25.81 162,168
2015-12-08 $28.58 $28.72 $28.42 $28.60 $26.07 149,706
2015-12-07 $29.21 $29.21 $28.75 $28.82 $26.28 101,254
2015-12-04 $28.94 $29.22 $28.94 $29.19 $26.61 143,790
2015-12-03 $29.45 $29.52 $28.79 $28.93 $26.38 155,249
2015-12-02 $29.72 $29.72 $29.33 $29.35 $26.76 189,745
2015-12-01 $29.66 $29.73 $29.51 $29.70 $27.08 152,246
2015-11-30 $29.73 $29.73 $29.51 $29.54 $26.93 78,477
2015-11-27 $29.56 $29.65 $29.47 $29.58 $26.97 50,864
2015-11-25 $29.41 $29.58 $29.34 $29.54 $26.93 188,153
2015-11-24 $29.09 $29.44 $29.01 $29.39 $26.80 173,549
2015-11-23 $29.12 $29.31 $29.10 $29.19 $26.61 216,453
2015-11-20 $29.06 $29.18 $29.06 $29.10 $26.53 122,155
2015-11-19 $28.95 $29.00 $28.86 $28.94 $26.39 98,198
2015-11-18 $28.62 $29.00 $28.58 $28.97 $26.41 209,697
2015-11-17 $28.70 $28.84 $28.49 $28.53 $26.01 101,752
2015-11-16 $28.26 $28.64 $28.24 $28.63 $26.10 73,606
2015-11-13 $28.44 $28.54 $28.20 $28.30 $25.80 144,403
2015-11-12 $28.91 $28.91 $28.50 $28.50 $25.99 85,496
2015-11-11 $29.37 $29.37 $29.06 $29.11 $26.54 84,520
2015-11-10 $29.11 $29.29 $29.05 $29.28 $26.70 206,262
2015-11-09 $29.58 $29.58 $29.06 $29.20 $26.62 169,015
2015-11-06 $29.44 $29.59 $29.25 $29.55 $26.94 207,817
2015-11-05 $29.47 $29.57 $29.26 $29.54 $26.93 172,369
2015-11-04 $29.62 $29.63 $29.38 $29.45 $26.85 117,375
2015-11-03 $29.42 $29.69 $29.36 $29.56 $26.95 110,673
2015-11-02 $28.97 $29.50 $28.93 $29.44 $26.84 128,231
2015-10-30 $28.94 $29.12 $28.91 $28.98 $26.42 144,787
2015-10-29 $29.12 $29.13 $28.88 $28.96 $26.41 128,036
2015-10-28 $28.62 $29.18 $28.62 $29.17 $26.60 91,879
2015-10-27 $28.79 $28.79 $28.39 $28.52 $26.00 92,124
2015-10-26 $29.00 $29.00 $28.83 $28.88 $26.33 200,938
2015-10-23 $29.10 $29.10 $28.79 $28.99 $26.43 64,739
2015-10-22 $28.75 $28.97 $28.63 $28.81 $26.27 94,005
2015-10-21 $29.06 $29.06 $28.56 $28.56 $26.04 89,197
2015-10-20 $28.90 $29.15 $28.83 $28.99 $26.43 83,546
2015-10-19 $28.68 $28.88 $28.68 $28.85 $26.30 77,904
2015-10-16 $28.89 $28.89 $28.61 $28.79 $26.25 81,208
2015-10-15 $28.49 $28.76 $28.27 $28.75 $26.21 106,646
2015-10-14 $28.63 $28.78 $28.40 $28.42 $25.91 102,680
2015-10-13 $28.84 $29.07 $28.64 $28.64 $26.11 62,599
2015-10-12 $29.04 $29.04 $28.84 $28.95 $26.40 79,164
2015-10-09 $29.05 $29.08 $28.88 $28.99 $26.43 113,208
2015-10-08 $28.53 $29.00 $28.51 $28.96 $26.41 97,320
2015-10-07 $28.36 $28.56 $28.20 $28.53 $26.01 105,267
2015-10-06 $28.22 $28.40 $28.08 $28.20 $25.71 160,082
2015-10-05 $27.74 $28.23 $27.72 $28.23 $25.74 87,045
2015-10-02 $26.95 $27.50 $26.74 $27.50 $25.07 248,865
2015-10-01 $27.23 $27.23 $26.87 $27.14 $24.75 78,280
2015-09-30 $27.05 $27.22 $26.93 $27.21 $24.81 92,555
2015-09-29 $26.92 $27.06 $26.73 $26.85 $24.48 173,971
2015-09-28 $27.48 $27.48 $26.84 $26.89 $24.52 205,009
2015-09-25 $28.00 $28.00 $27.58 $27.70 $25.16 147,338
2015-09-24 $27.75 $27.84 $27.51 $27.78 $25.23 164,796
2015-09-23 $28.03 $28.11 $27.82 $27.88 $25.32 75,111
2015-09-22 $28.08 $28.22 $27.88 $28.00 $25.43 74,645
2015-09-21 $28.49 $28.70 $28.36 $28.41 $25.80 119,594
2015-09-18 $28.42 $28.63 $28.25 $28.25 $25.66 62,721
2015-09-17 $28.80 $29.14 $28.73 $28.74 $26.10 83,970
2015-09-16 $28.51 $28.82 $28.45 $28.80 $26.16 111,325
2015-09-15 $28.19 $28.52 $28.17 $28.50 $25.89 128,422
2015-09-14 $28.38 $28.38 $28.08 $28.16 $25.58 73,772
2015-09-11 $28.07 $28.26 $27.98 $28.26 $25.67 74,641
2015-09-10 $28.13 $28.40 $28.13 $28.22 $25.63 105,092
2015-09-09 $28.67 $28.67 $28.16 $28.16 $25.58 113,845
2015-09-08 $28.23 $28.49 $28.19 $28.45 $25.84 78,026
2015-09-04 $27.96 $28.09 $27.77 $27.88 $25.32 131,990
2015-09-03 $28.17 $28.45 $28.15 $28.19 $25.60 89,748
2015-09-02 $28.08 $28.08 $27.70 $28.06 $25.49 84,570
2015-09-01 $28.05 $28.17 $27.60 $27.70 $25.16 113,841

Schwab Fundamental U.S. Small Company Index ETF (FNDA) News Headlines

Recent Schwab Fundamental U.S. Small Company Index ETF (FNDA) News
Similar Companies to Schwab Fundamental U.S. Small Company Index ETF (FNDA) 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.