Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Exchange: NYSE ARCA

Data as of May 2, 2025

$22.11 ($-0.01) -0.05%

Schwab Fundamental U.S. Broad Market Index ETF - Daily Information
Click for more stock information on Schwab Fundamental U.S. Broad Market Index ETF.
Daily Information Data
Date May 2, 2025
Open $22.08
Previous Close $22.11
High $22.12
Low $21.92
Adjusted Open $22.08
Previous Adjusted Close $22.11
Adjusted High $22.12
Adjusted Low $21.92

About Schwab Fundamental U.S. Broad Market Index ETF (FNDB)

To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI US 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 constituent companies 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 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 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. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, capitalization, dividend yield, price/earnings ratio, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund generally expects that its industry weightings, dividend yield and price/earnings ratio will be similar to those of the 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 number of index securities held by the fund as part of the sampling technique. 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. Broad Market 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 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. Broad Market Index ETF (FNDB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $22.08 $22.12 $21.92 $22.11 $22.11 106,457
2025-04-24 $21.75 $22.15 $21.74 $22.12 $22.12 139,224
2025-04-23 $21.98 $22.19 $21.72 $21.76 $21.76 69,305
2025-04-22 $21.26 $21.60 $21.25 $21.56 $21.56 101,273
2025-04-21 $21.26 $21.28 $20.84 $21.02 $21.02 134,725
2025-04-17 $21.38 $21.63 $21.35 $21.47 $21.47 99,470
2025-04-16 $21.56 $21.70 $21.20 $21.34 $21.34 107,107
2025-04-15 $21.82 $21.92 $21.66 $21.70 $21.70 85,656
2025-04-14 $21.79 $21.88 $21.58 $21.77 $21.77 78,094
2025-04-11 $21.20 $21.57 $20.99 $21.50 $21.50 70,028
2025-04-10 $21.56 $21.56 $20.76 $21.21 $21.21 161,231
2025-04-09 $20.18 $21.99 $20.10 $21.88 $21.88 247,664
2025-04-08 $21.37 $21.39 $20.05 $20.36 $20.36 141,940
2025-04-07 $20.20 $21.37 $19.95 $20.70 $20.70 361,168
2025-04-04 $21.51 $21.59 $20.82 $20.86 $20.86 335,913
2025-04-03 $22.51 $22.59 $22.10 $22.10 $22.10 177,225
2025-04-02 $22.87 $23.25 $22.87 $23.20 $23.20 89,992
2025-04-01 $22.97 $23.13 $22.82 $23.03 $23.03 78,747
2025-03-31 $22.63 $23.11 $22.63 $23.01 $23.01 257,493
2025-03-28 $23.15 $23.21 $22.80 $22.85 $22.85 96,634
2025-03-27 $23.24 $23.33 $23.11 $23.21 $23.21 56,177
2025-03-26 $23.39 $23.46 $23.21 $23.29 $23.29 67,987
2025-03-25 $23.45 $23.51 $23.35 $23.43 $23.33 78,605
2025-03-24 $23.33 $23.48 $23.30 $23.46 $23.36 121,969
2025-03-21 $23.08 $23.16 $22.91 $23.14 $23.04 90,296
2025-03-20 $23.08 $23.34 $23.08 $23.20 $23.10 282,382
2025-03-19 $23.04 $23.37 $23.04 $23.26 $23.16 111,759
2025-03-18 $23.19 $23.19 $22.98 $23.07 $22.97 132,346
2025-03-17 $22.92 $23.27 $22.92 $23.19 $23.09 162,903
2025-03-14 $22.67 $22.95 $22.65 $22.93 $22.93 159,444
2025-03-13 $22.75 $22.79 $22.43 $22.52 $22.52 192,546
2025-03-12 $22.94 $22.94 $22.56 $22.71 $22.71 181,935
2025-03-11 $23.04 $23.04 $22.62 $22.78 $22.78 160,676
2025-03-10 $23.27 $23.33 $22.87 $23.08 $23.08 113,096
2025-03-07 $23.26 $23.54 $23.17 $23.50 $23.50 77,092
2025-03-06 $23.28 $23.48 $23.18 $23.34 $23.34 255,269
2025-03-05 $23.28 $23.60 $23.17 $23.51 $23.51 120,012
2025-03-04 $23.58 $23.66 $23.26 $23.34 $23.34 197,044
2025-03-03 $24.13 $24.24 $23.64 $23.79 $23.79 146,114
2025-02-28 $23.76 $24.11 $23.71 $24.08 $24.08 152,007
2025-02-27 $23.96 $24.08 $23.77 $23.78 $23.78 155,506
2025-02-26 $24.02 $24.13 $23.86 $23.93 $23.93 119,101
2025-02-25 $24.00 $24.10 $23.86 $24.03 $24.03 280,083
2025-02-24 $24.06 $24.14 $23.96 $24.02 $24.02 169,695
2025-02-21 $24.39 $24.39 $24.01 $24.05 $24.05 86,123
2025-02-20 $24.46 $24.46 $24.25 $24.40 $24.40 86,145
2025-02-19 $24.38 $24.51 $24.37 $24.48 $24.48 99,326
2025-02-18 $24.36 $24.46 $24.31 $24.45 $24.45 178,748
2025-02-14 $24.32 $24.40 $24.29 $24.31 $24.31 158,112
2025-02-13 $24.17 $24.32 $24.13 $24.32 $24.32 100,682
2025-02-12 $23.99 $24.14 $23.95 $24.08 $24.08 81,192
2025-02-11 $24.06 $24.17 $24.00 $24.17 $24.17 157,269
2025-02-10 $24.16 $24.16 $24.02 $24.10 $24.10 96,619
2025-02-07 $24.25 $24.25 $23.99 $24.01 $24.01 166,868
2025-02-06 $24.31 $24.31 $24.09 $24.23 $24.23 131,055
2025-02-05 $24.08 $24.23 $24.01 $24.22 $24.22 99,817
2025-02-04 $24.00 $24.15 $23.96 $24.13 $24.13 155,381
2025-02-03 $23.79 $24.10 $23.73 $24.02 $24.02 205,763
2025-01-31 $24.32 $24.41 $24.12 $24.15 $24.15 109,163
2025-01-30 $24.22 $24.40 $24.20 $24.33 $24.33 105,015
2025-01-29 $24.17 $24.30 $24.12 $24.17 $24.17 82,230
2025-01-28 $24.28 $24.28 $24.15 $24.21 $24.21 122,558
2025-01-27 $24.05 $24.28 $23.99 $24.26 $24.26 182,692
2025-01-24 $24.24 $24.27 $24.18 $24.23 $24.23 139,807
2025-01-23 $24.13 $24.24 $24.10 $24.24 $24.24 159,808
2025-01-22 $24.17 $24.17 $24.07 $24.09 $24.09 207,530
2025-01-21 $24.02 $24.12 $24.02 $24.11 $24.11 245,553
2025-01-17 $23.86 $23.95 $23.83 $23.90 $23.90 73,464
2025-01-16 $23.71 $23.75 $23.58 $23.73 $23.73 188,571
2025-01-15 $23.67 $23.74 $23.61 $23.67 $23.67 85,207
2025-01-14 $23.29 $23.37 $23.16 $23.35 $23.35 178,529
2025-01-13 $22.94 $23.21 $22.92 $23.21 $23.21 130,944
2025-01-10 $23.19 $23.19 $22.99 $23.05 $23.05 140,763
2025-01-08 $23.29 $23.36 $23.16 $23.35 $23.35 106,014
2025-01-07 $23.52 $23.57 $23.27 $23.35 $23.35 106,994
2025-01-06 $23.50 $23.65 $23.39 $23.44 $23.44 154,806
2025-01-03 $23.32 $23.41 $23.17 $23.39 $23.39 125,668
2025-01-02 $23.40 $23.45 $23.09 $23.20 $23.20 195,214
2024-12-31 $23.30 $23.34 $23.17 $23.26 $23.26 140,497
2024-12-30 $23.22 $23.31 $23.07 $23.23 $23.23 173,635
2024-12-27 $23.51 $23.59 $23.32 $23.43 $23.43 58,938
2024-12-26 $23.51 $23.64 $23.48 $23.63 $23.63 133,095
2024-12-24 $23.36 $23.57 $23.35 $23.55 $23.55 53,915
2024-12-23 $23.25 $23.38 $23.14 $23.35 $23.35 99,431
2024-12-20 $22.99 $23.48 $22.94 $23.31 $23.31 148,905
2024-12-19 $23.28 $23.36 $23.06 $23.07 $23.07 113,207
2024-12-18 $23.77 $23.86 $23.14 $23.15 $23.15 163,902
2024-12-17 $23.82 $23.87 $23.75 $23.81 $23.81 130,801
2024-12-16 $24.06 $24.08 $23.94 $23.97 $23.97 168,447
2024-12-13 $24.05 $24.08 $23.96 $24.02 $24.02 84,569
2024-12-12 $24.20 $24.20 $24.06 $24.06 $24.06 74,479
2024-12-11 $24.25 $24.25 $24.16 $24.18 $24.18 426,968
2024-12-10 $24.38 $24.38 $24.20 $24.24 $24.13 62,709
2024-12-09 $24.51 $24.52 $24.32 $24.34 $24.23 81,050
2024-12-06 $24.52 $24.52 $24.41 $24.46 $24.34 44,109
2024-12-05 $24.50 $24.57 $24.45 $24.46 $24.34 66,295
2024-12-04 $24.60 $24.60 $24.44 $24.53 $24.41 62,876
2024-12-03 $24.64 $24.64 $24.53 $24.56 $24.44 73,491
2024-12-02 $24.72 $24.72 $24.57 $24.64 $24.52 93,823
2024-11-29 $24.68 $24.73 $24.65 $24.70 $24.58 43,294
2024-11-27 $24.71 $24.72 $24.58 $24.60 $24.48 57,071
2024-11-26 $24.63 $24.63 $24.50 $24.63 $24.51 71,827
2024-11-25 $24.56 $24.71 $24.56 $24.64 $24.52 234,617
2024-11-22 $24.26 $24.44 $24.26 $24.43 $24.31 112,326
2024-11-21 $24.06 $24.27 $23.96 $24.23 $24.12 60,661
2024-11-20 $23.99 $23.99 $23.82 $23.97 $23.86 57,743
2024-11-19 $23.90 $23.99 $23.78 $23.95 $23.84 81,751
2024-11-18 $23.95 $24.06 $23.95 $24.03 $23.92 72,043
2024-11-15 $24.01 $24.05 $23.87 $23.92 $23.81 83,367
2024-11-14 $24.28 $24.31 $24.07 $24.09 $23.98 89,899
2024-11-13 $24.23 $24.32 $24.19 $24.22 $24.11 77,590
2024-11-12 $24.35 $24.39 $24.16 $24.22 $24.11 144,941
2024-11-11 $24.40 $24.49 $24.38 $24.38 $24.27 156,898
2024-11-08 $24.26 $24.36 $24.22 $24.31 $24.20 126,510
2024-11-07 $24.25 $24.28 $24.16 $24.22 $24.11 105,050
2024-11-06 $24.10 $24.23 $23.96 $24.23 $24.12 62,811
2024-11-05 $23.22 $23.46 $23.14 $23.46 $23.35 48,344
2024-11-04 $23.20 $23.28 $23.12 $23.18 $23.07 73,089
2024-11-01 $23.26 $23.39 $23.20 $23.22 $23.11 78,284
2024-10-31 $23.41 $23.41 $23.19 $23.19 $23.08 77,115
2024-10-30 $23.43 $23.56 $23.42 $23.44 $23.33 31,419
2024-10-29 $23.46 $23.48 $23.39 $23.45 $23.34 51,317
2024-10-28 $23.43 $23.56 $23.43 $23.53 $23.42 91,348
2024-10-25 $23.58 $23.61 $23.36 $23.38 $23.27 59,720
2024-10-24 $23.52 $23.54 $23.39 $23.48 $23.37 43,739
2024-10-23 $23.53 $23.59 $23.36 $23.49 $23.38 80,958
2024-10-22 $23.55 $23.63 $23.50 $23.61 $23.50 88,692
2024-10-21 $23.81 $23.84 $23.59 $23.64 $23.53 74,353
2024-10-18 $23.83 $23.87 $23.75 $23.86 $23.75 165,381
2024-10-17 $23.87 $23.87 $23.78 $23.82 $23.71 107,591
2024-10-16 $23.71 $23.86 $23.71 $23.84 $23.73 142,022
2024-10-15 $23.75 $23.85 $23.66 $23.68 $23.57 82,244
2024-10-14 $23.65 $23.79 $23.55 $23.77 $23.66 75,971
2024-10-11 $23.37 $23.63 $23.37 $23.59 $23.48 83,777
2024-10-10 $70.23 $70.26 $69.97 $70.12 $23.26 100,401
2024-10-09 $69.72 $70.39 $69.72 $70.36 $23.34 113,442
2024-10-08 $69.73 $69.88 $69.55 $69.86 $23.18 58,134
2024-10-07 $70.09 $70.11 $69.47 $69.68 $23.12 78,564
2024-10-04 $70.20 $70.31 $69.79 $70.30 $23.32 99,303
2024-10-03 $69.65 $69.73 $69.34 $69.63 $23.10 39,603
2024-10-02 $69.94 $70.10 $69.71 $69.92 $23.20 89,448
2024-10-01 $70.28 $70.28 $69.69 $69.99 $23.22 147,984
2024-09-30 $70.19 $70.43 $69.81 $70.37 $23.35 170,517
2024-09-27 $70.22 $70.56 $70.12 $70.22 $23.30 85,287
2024-09-26 $69.82 $69.99 $69.82 $69.94 $23.20 135,246
2024-09-25 $69.97 $69.97 $69.41 $69.50 $23.06 70,914
2024-09-24 $70.36 $70.36 $70.09 $70.23 $23.20 88,293
2024-09-23 $70.09 $70.20 $70.00 $70.17 $23.18 75,624
2024-09-20 $70.00 $70.06 $69.68 $69.92 $23.10 92,037
2024-09-19 $70.24 $70.35 $69.91 $70.17 $23.18 79,014
2024-09-18 $69.33 $69.76 $69.13 $69.21 $22.86 112,992
2024-09-17 $69.28 $69.57 $69.03 $69.22 $22.87 211,542
2024-09-16 $68.77 $69.14 $68.76 $69.07 $22.82 64,602
2024-09-13 $68.30 $68.75 $68.30 $68.67 $22.69 46,200
2024-09-12 $67.69 $68.11 $67.38 $68.01 $22.47 54,813
2024-09-11 $67.33 $67.62 $66.27 $67.53 $22.31 79,818
2024-09-10 $67.75 $67.75 $66.94 $67.43 $22.28 42,543
2024-09-09 $67.46 $67.88 $67.33 $67.58 $22.33 52,527
2024-09-06 $68.03 $68.16 $67.01 $67.08 $22.16 81,474
2024-09-05 $68.49 $68.49 $67.73 $67.96 $22.45 263,715
2024-09-04 $68.29 $68.74 $68.18 $68.34 $22.58 94,569
2024-09-03 $69.16 $69.21 $68.25 $68.44 $22.61 137,589
2024-08-30 $69.07 $69.58 $68.81 $69.57 $22.98 85,161
2024-08-29 $69.05 $69.31 $68.77 $68.96 $22.78 118,515
2024-08-28 $68.70 $68.91 $68.34 $68.68 $22.69 62,931
2024-08-27 $68.93 $68.94 $68.74 $68.86 $22.75 48,816
2024-08-26 $69.16 $69.26 $68.86 $68.92 $22.77 78,141
2024-08-23 $68.44 $68.97 $68.44 $68.96 $68.96 15,481
2024-08-22 $68.45 $68.45 $67.98 $68.08 $68.08 17,801
2024-08-21 $68.27 $68.37 $68.06 $68.32 $68.32 25,178
2024-08-20 $68.18 $68.22 $67.92 $68.00 $68.00 22,108
2024-08-19 $67.82 $68.23 $67.82 $68.23 $68.23 35,161
2024-08-16 $67.38 $67.80 $67.38 $67.75 $67.75 38,797
2024-08-15 $67.40 $67.61 $67.20 $67.56 $67.56 29,193
2024-08-14 $66.44 $66.70 $66.30 $66.60 $66.60 32,518
2024-08-13 $65.92 $66.38 $65.73 $66.38 $66.38 25,622
2024-08-12 $65.95 $65.95 $65.45 $65.47 $65.47 38,340
2024-08-09 $65.59 $66.02 $65.52 $65.87 $65.87 13,890
2024-08-08 $65.02 $65.76 $64.94 $65.75 $65.75 49,067
2024-08-07 $65.66 $65.90 $64.57 $64.57 $64.57 54,101
2024-08-06 $64.41 $65.54 $64.41 $64.82 $64.82 36,817
2024-08-05 $63.81 $64.77 $63.69 $64.17 $64.17 52,625
2024-08-02 $66.66 $66.66 $65.45 $65.95 $65.95 34,235
2024-08-01 $68.56 $68.70 $67.08 $67.42 $67.42 34,886
2024-07-31 $68.41 $68.84 $68.19 $68.36 $68.36 33,969
2024-07-30 $67.91 $68.15 $67.68 $68.00 $68.00 26,941
2024-07-29 $67.89 $67.89 $67.51 $67.74 $67.74 29,144
2024-07-26 $67.32 $67.91 $67.32 $67.76 $67.76 33,657
2024-07-25 $66.74 $67.59 $66.74 $66.84 $66.84 12,204
2024-07-24 $67.25 $67.40 $66.71 $66.76 $66.76 30,907
2024-07-23 $67.57 $67.74 $67.46 $67.54 $67.54 34,723
2024-07-22 $67.57 $67.72 $67.19 $67.72 $67.72 27,326
2024-07-19 $67.74 $67.74 $67.26 $67.35 $67.35 14,069
2024-07-18 $68.43 $68.83 $67.67 $67.86 $67.86 24,001
2024-07-17 $68.24 $68.73 $68.24 $68.51 $68.51 29,715
2024-07-16 $67.86 $68.66 $67.86 $68.61 $68.61 25,810
2024-07-15 $67.56 $67.92 $67.54 $67.63 $67.63 43,685
2024-07-12 $67.14 $67.64 $67.04 $67.28 $67.28 28,003
2024-07-11 $66.68 $67.03 $66.68 $66.88 $66.88 23,256
2024-07-10 $66.04 $66.60 $66.04 $66.60 $66.60 25,268
2024-07-09 $65.98 $66.25 $65.86 $65.94 $65.94 27,733
2024-07-08 $66.04 $66.10 $65.83 $65.96 $65.96 18,947
2024-07-05 $65.86 $65.90 $65.60 $65.85 $65.85 23,889
2024-07-03 $65.80 $65.89 $65.76 $65.80 $65.80 14,816
2024-07-02 $65.35 $65.80 $65.35 $65.80 $65.80 25,583
2024-07-01 $65.82 $66.01 $65.34 $65.48 $65.48 35,832
2024-06-28 $65.69 $66.00 $65.46 $65.58 $65.58 18,143
2024-06-27 $65.50 $65.50 $65.22 $65.42 $65.42 50,956
2024-06-26 $65.43 $65.54 $65.29 $65.48 $65.48 17,608
2024-06-25 $66.28 $66.28 $65.68 $65.84 $65.53 32,532
2024-06-24 $65.98 $66.46 $65.98 $66.22 $65.91 20,783
2024-06-21 $66.01 $66.01 $65.56 $65.83 $65.52 24,510
2024-06-20 $65.75 $65.91 $65.62 $65.82 $65.51 18,792
2024-06-18 $65.56 $65.82 $65.56 $65.67 $65.37 27,298
2024-06-17 $64.98 $65.61 $64.95 $65.56 $65.25 16,660
2024-06-14 $65.11 $65.11 $64.72 $65.04 $65.04 32,335
2024-06-13 $65.56 $65.56 $65.06 $65.40 $65.40 19,142
2024-06-12 $65.92 $66.04 $65.45 $65.60 $65.60 24,628
2024-06-11 $65.05 $65.24 $64.75 $65.24 $65.24 30,203
2024-06-10 $65.15 $65.42 $65.00 $65.38 $65.38 20,540
2024-06-07 $65.26 $65.52 $65.26 $65.26 $65.26 24,176
2024-06-06 $65.42 $65.52 $65.31 $65.41 $65.41 28,791
2024-06-05 $65.38 $65.52 $65.07 $65.49 $65.49 26,007
2024-06-04 $65.05 $65.21 $64.82 $65.10 $65.10 21,387
2024-06-03 $65.74 $65.74 $64.88 $65.29 $65.29 20,904
2024-05-31 $64.82 $65.56 $64.63 $65.56 $65.56 18,174
2024-05-30 $64.39 $64.73 $64.39 $64.65 $64.65 16,546
2024-05-29 $64.61 $64.61 $64.38 $64.39 $64.39 21,180
2024-05-28 $65.45 $65.45 $64.85 $65.06 $65.06 27,308
2024-05-24 $65.16 $65.49 $65.16 $65.36 $65.36 18,402
2024-05-23 $65.99 $65.99 $64.90 $64.96 $64.96 26,996
2024-05-22 $66.03 $66.05 $65.61 $65.78 $65.78 34,566
2024-05-21 $65.99 $66.13 $65.95 $66.12 $66.12 18,010
2024-05-20 $66.28 $66.37 $66.00 $66.08 $66.08 28,303
2024-05-17 $66.15 $66.26 $66.07 $66.26 $66.26 43,866
2024-05-16 $66.19 $66.36 $66.10 $66.10 $66.10 24,378
2024-05-15 $65.97 $66.20 $65.86 $66.20 $66.20 20,337
2024-05-14 $65.56 $65.72 $65.39 $65.71 $65.71 45,968
2024-05-13 $65.62 $65.72 $65.37 $65.41 $65.41 32,971
2024-05-10 $65.44 $65.48 $65.22 $65.39 $65.39 19,646
2024-05-09 $64.78 $65.25 $64.72 $65.24 $65.24 26,244
2024-05-08 $64.46 $64.74 $64.41 $64.74 $64.74 23,169
2024-05-07 $64.69 $64.86 $64.63 $64.66 $64.66 10,241
2024-05-06 $64.33 $64.54 $64.29 $64.54 $64.54 25,347
2024-05-03 $64.13 $64.14 $63.76 $64.02 $64.02 37,387
2024-05-02 $63.46 $63.55 $62.95 $63.47 $63.47 24,742
2024-05-01 $63.04 $63.78 $62.92 $62.96 $62.96 21,909
2024-04-30 $63.82 $63.86 $63.10 $63.12 $63.12 19,027
2024-04-29 $64.04 $64.18 $63.94 $64.10 $64.10 20,294
2024-04-26 $63.75 $64.02 $63.66 $63.88 $63.88 20,588
2024-04-25 $63.51 $63.77 $63.13 $63.66 $63.66 18,626
2024-04-24 $63.95 $64.12 $63.72 $64.10 $64.10 20,656
2024-04-23 $63.63 $64.15 $63.63 $64.06 $64.06 23,538
2024-04-22 $63.28 $63.81 $63.03 $63.42 $63.42 25,097
2024-04-19 $62.82 $63.13 $62.77 $62.98 $62.98 23,117
2024-04-18 $62.78 $63.16 $62.58 $62.74 $62.74 23,695
2024-04-17 $63.13 $63.13 $62.49 $62.66 $62.66 27,029
2024-04-16 $63.21 $63.21 $62.72 $62.83 $62.83 29,715
2024-04-15 $64.27 $64.31 $63.00 $63.21 $63.21 39,051
2024-04-12 $64.30 $64.42 $63.53 $63.69 $63.69 35,815
2024-04-11 $64.72 $64.88 $64.10 $64.64 $64.64 21,073
2024-04-10 $64.65 $64.83 $64.27 $64.60 $64.60 32,905
2024-04-09 $65.58 $65.58 $64.95 $65.44 $65.44 16,452
2024-04-08 $65.41 $65.53 $65.32 $65.35 $65.35 29,821
2024-04-05 $64.96 $65.46 $64.86 $65.29 $65.29 23,396
2024-04-04 $65.90 $66.00 $64.80 $64.88 $64.88 17,648
2024-04-03 $65.38 $65.64 $65.37 $65.51 $65.51 32,823
2024-04-02 $65.58 $65.58 $65.25 $65.46 $65.46 29,225
2024-04-01 $66.32 $66.32 $65.88 $65.98 $65.98 28,928
2024-03-28 $66.04 $66.30 $65.99 $66.26 $66.26 32,562
2024-03-27 $65.33 $65.94 $65.33 $65.93 $65.93 29,001
2024-03-26 $65.28 $65.31 $64.98 $65.04 $65.04 50,938
2024-03-25 $65.17 $65.29 $65.10 $65.10 $65.10 27,539
2024-03-22 $65.60 $65.60 $65.20 $65.20 $65.20 30,986
2024-03-21 $65.48 $65.68 $65.43 $65.53 $65.53 25,329
2024-03-20 $64.50 $65.20 $64.42 $65.19 $65.19 38,510
2024-03-19 $64.43 $64.77 $64.38 $64.77 $64.50 50,595
2024-03-18 $64.50 $64.54 $64.34 $64.38 $64.11 33,812
2024-03-15 $64.13 $64.34 $64.03 $64.14 $63.87 36,523
2024-03-14 $64.76 $64.76 $63.97 $64.28 $64.01 23,524
2024-03-13 $64.65 $64.84 $64.53 $64.62 $64.35 36,871
2024-03-12 $64.43 $64.65 $64.23 $64.54 $64.27 50,531
2024-03-11 $64.11 $64.29 $63.87 $64.24 $63.97 18,550
2024-03-08 $64.38 $64.60 $64.12 $64.18 $64.18 36,661
2024-03-07 $64.13 $64.38 $64.13 $64.28 $64.28 17,938
2024-03-06 $63.96 $64.03 $63.69 $63.85 $63.85 16,377
2024-03-05 $63.69 $63.84 $63.31 $63.50 $63.50 90,555
2024-03-04 $63.75 $64.00 $63.75 $63.80 $63.80 58,797
2024-03-01 $63.58 $63.84 $63.41 $63.82 $63.82 31,499
2024-02-29 $63.53 $63.59 $63.28 $63.46 $63.46 10,405
2024-02-28 $63.23 $63.35 $63.12 $63.19 $63.19 24,546
2024-02-27 $63.27 $63.33 $63.16 $63.33 $63.33 65,811
2024-02-26 $63.44 $63.47 $63.11 $63.12 $63.12 27,999
2024-02-23 $63.39 $63.51 $63.37 $63.43 $63.43 23,585
2024-02-22 $62.99 $63.30 $62.86 $63.26 $63.26 20,670
2024-02-21 $62.48 $62.61 $62.26 $62.60 $62.60 19,826
2024-02-20 $62.44 $62.57 $62.31 $62.45 $62.45 25,954
2024-02-16 $62.83 $62.95 $62.54 $62.58 $62.58 29,009
2024-02-15 $62.36 $62.90 $62.36 $62.88 $62.88 15,540
2024-02-14 $62.05 $62.20 $61.71 $62.17 $62.17 28,816
2024-02-13 $61.98 $61.98 $61.25 $61.66 $61.66 37,255
2024-02-12 $62.37 $62.93 $62.37 $62.70 $62.70 113,743
2024-02-09 $62.24 $62.38 $62.07 $62.33 $62.33 26,107
2024-02-08 $62.06 $62.18 $61.89 $62.17 $62.17 25,057
2024-02-07 $62.13 $62.14 $61.84 $62.08 $62.08 39,497
2024-02-06 $61.70 $61.86 $61.68 $61.82 $61.82 32,675
2024-02-05 $61.87 $61.87 $61.35 $61.60 $61.60 26,742
2024-02-02 $61.77 $62.31 $61.58 $62.06 $62.06 37,310
2024-02-01 $61.46 $61.86 $61.10 $61.86 $61.86 29,466
2024-01-31 $62.04 $62.07 $61.26 $61.28 $61.28 50,278
2024-01-30 $61.98 $62.22 $61.92 $62.18 $62.18 33,261
2024-01-29 $61.76 $62.04 $61.56 $62.04 $62.04 29,899
2024-01-26 $61.70 $61.84 $61.59 $61.72 $61.72 19,947
2024-01-25 $61.51 $61.69 $61.35 $61.69 $61.69 28,668
2024-01-24 $61.63 $61.63 $61.09 $61.10 $61.10 38,192
2024-01-23 $61.27 $61.36 $61.04 $61.28 $61.28 32,833
2024-01-22 $61.07 $61.32 $60.99 $61.14 $61.14 64,512
2024-01-19 $60.35 $60.86 $60.19 $60.78 $60.78 31,307
2024-01-18 $59.98 $60.18 $59.66 $60.16 $60.16 23,592
2024-01-17 $59.88 $60.06 $59.64 $59.85 $59.85 41,937
2024-01-16 $60.41 $60.44 $60.07 $60.28 $60.28 36,769
2024-01-12 $60.98 $61.04 $60.51 $60.63 $60.63 29,151
2024-01-11 $60.90 $60.90 $60.27 $60.67 $60.67 18,329
2024-01-10 $60.73 $60.95 $60.61 $60.92 $60.92 55,942
2024-01-09 $60.79 $60.85 $60.61 $60.76 $60.76 38,453
2024-01-08 $60.49 $61.10 $60.39 $61.06 $61.06 30,474
2024-01-05 $60.35 $60.81 $60.25 $60.49 $60.49 30,845
2024-01-04 $60.53 $60.73 $60.32 $60.34 $60.34 43,533
2024-01-03 $60.86 $60.86 $60.47 $60.47 $60.47 35,826
2024-01-02 $60.74 $61.23 $60.74 $61.06 $61.06 38,755
2023-12-29 $61.25 $61.30 $60.87 $61.10 $61.10 33,932
2023-12-28 $61.18 $61.37 $61.18 $61.29 $61.29 31,929
2023-12-27 $61.23 $61.30 $61.06 $61.26 $61.26 51,320
2023-12-26 $60.98 $61.28 $60.95 $61.18 $61.18 37,937
2023-12-22 $60.81 $61.07 $60.63 $60.83 $60.83 38,189
2023-12-21 $60.37 $60.65 $60.20 $60.63 $60.63 48,560
2023-12-20 $60.70 $61.03 $60.02 $60.02 $60.02 54,406
2023-12-19 $60.54 $60.92 $60.54 $60.92 $60.92 48,632
2023-12-18 $60.51 $60.58 $60.35 $60.37 $60.37 39,184
2023-12-15 $60.41 $60.41 $60.07 $60.22 $60.22 39,902
2023-12-14 $60.26 $60.64 $60.18 $60.47 $60.47 92,505
2023-12-13 $58.80 $59.77 $58.66 $59.72 $59.72 46,724
2023-12-12 $58.72 $58.80 $58.50 $58.77 $58.77 42,413
2023-12-11 $58.45 $58.70 $58.45 $58.68 $58.68 22,612
2023-12-08 $58.12 $58.44 $58.07 $58.36 $58.36 38,368
2023-12-07 $58.01 $58.20 $57.87 $58.11 $58.11 25,953
2023-12-06 $58.16 $58.30 $57.65 $57.75 $57.75 46,816
2023-12-05 $58.40 $58.40 $58.14 $58.17 $57.85 44,906
2023-12-04 $58.26 $58.58 $58.10 $58.53 $58.21 29,368
2023-12-01 $57.92 $58.59 $57.92 $58.58 $58.26 26,071
2023-11-30 $57.76 $58.00 $57.63 $57.99 $57.67 22,046
2023-11-29 $57.88 $58.00 $57.54 $57.59 $57.27 28,194
2023-11-28 $57.48 $57.67 $57.36 $57.54 $57.22 71,751
2023-11-27 $57.53 $57.57 $57.46 $57.53 $57.21 25,495
2023-11-24 $57.57 $57.66 $57.57 $57.66 $57.34 5,110
2023-11-22 $57.43 $57.62 $57.36 $57.52 $57.20 35,931
2023-11-21 $57.36 $57.36 $57.14 $57.21 $57.21 27,058
2023-11-20 $57.20 $57.54 $57.12 $57.42 $57.42 19,096
2023-11-17 $57.01 $57.18 $56.94 $57.13 $57.13 22,742
2023-11-16 $56.95 $57.03 $56.64 $56.89 $56.89 27,534
2023-11-15 $56.91 $57.24 $56.91 $57.02 $57.02 32,331
2023-11-14 $56.28 $56.89 $56.28 $56.70 $56.70 44,068
2023-11-13 $55.31 $55.61 $55.31 $55.45 $55.45 50,489
2023-11-10 $55.13 $55.58 $54.88 $55.55 $55.55 23,065
2023-11-09 $55.49 $55.49 $54.82 $54.86 $54.86 30,041
2023-11-08 $55.52 $55.52 $55.06 $55.29 $55.29 29,714
2023-11-07 $55.44 $55.57 $55.31 $55.41 $55.41 45,278
2023-11-06 $55.77 $55.77 $55.35 $55.48 $55.48 32,686
2023-11-03 $55.46 $55.85 $55.46 $55.67 $55.67 43,720
2023-11-02 $54.40 $55.01 $54.40 $54.99 $54.99 47,157
2023-11-01 $53.69 $54.02 $53.52 $53.94 $53.94 43,421
2023-10-31 $53.29 $53.60 $53.13 $53.59 $53.59 97,414
2023-10-30 $52.91 $53.28 $52.75 $53.18 $53.18 24,069
2023-10-27 $53.17 $53.17 $52.39 $52.56 $52.56 54,588
2023-10-26 $53.18 $53.40 $52.94 $53.03 $53.03 20,185
2023-10-25 $53.69 $53.69 $53.26 $53.29 $53.29 25,715
2023-10-24 $53.89 $54.08 $53.69 $53.87 $53.87 21,636
2023-10-23 $53.73 $54.08 $53.56 $53.56 $53.56 549,628
2023-10-20 $54.54 $54.54 $53.92 $53.92 $53.92 16,135
2023-10-19 $55.13 $55.22 $54.55 $54.55 $54.55 16,345
2023-10-18 $55.52 $55.53 $54.91 $55.03 $55.03 17,252
2023-10-17 $55.20 $55.90 $55.20 $55.68 $55.68 14,771
2023-10-16 $55.22 $55.55 $55.21 $55.51 $55.51 11,525
2023-10-13 $55.30 $55.41 $54.72 $54.83 $54.83 21,053
2023-10-12 $55.62 $55.62 $54.75 $55.03 $55.03 18,997
2023-10-11 $55.56 $55.59 $55.15 $55.54 $55.54 28,487
2023-10-10 $55.10 $55.68 $55.10 $55.40 $55.40 21,083
2023-10-09 $54.45 $55.07 $54.45 $55.01 $55.01 12,849
2023-10-06 $53.93 $54.84 $53.63 $54.59 $54.59 25,920
2023-10-05 $54.08 $54.23 $53.86 $54.14 $54.14 16,384
2023-10-04 $54.19 $54.29 $53.79 $54.26 $54.26 16,013
2023-10-03 $54.48 $54.61 $53.92 $54.04 $54.04 23,183
2023-10-02 $55.01 $55.01 $54.49 $54.71 $54.71 35,629
2023-09-29 $55.69 $55.69 $54.93 $55.09 $55.09 37,117
2023-09-28 $54.90 $55.53 $54.90 $55.31 $55.31 26,769
2023-09-27 $55.11 $55.20 $54.58 $54.95 $54.95 32,128
2023-09-26 $55.34 $55.40 $54.83 $54.90 $54.90 35,558
2023-09-25 $55.35 $55.71 $55.24 $55.71 $55.71 23,415
2023-09-22 $55.69 $55.84 $55.46 $55.50 $55.50 18,579
2023-09-21 $56.26 $56.26 $55.67 $55.68 $55.68 74,784
2023-09-20 $56.98 $57.10 $56.43 $56.43 $56.43 10,148
2023-09-19 $57.25 $57.25 $56.81 $57.08 $56.81 28,671
2023-09-18 $57.10 $57.35 $57.05 $57.21 $56.95 17,580
2023-09-15 $57.54 $57.57 $57.14 $57.16 $56.90 30,325
2023-09-14 $57.48 $57.70 $57.40 $57.69 $57.42 22,734
2023-09-13 $57.26 $57.26 $56.87 $57.02 $56.76 25,948
2023-09-12 $57.01 $57.39 $57.01 $57.12 $56.86 14,518
2023-09-11 $57.30 $57.30 $57.02 $57.12 $56.85 9,928
2023-09-08 $56.90 $57.02 $56.85 $56.96 $56.70 10,168
2023-09-07 $56.72 $56.87 $56.65 $56.82 $56.56 11,695
2023-09-06 $57.18 $57.18 $56.70 $57.00 $56.74 11,692
2023-09-05 $57.74 $57.74 $57.23 $57.25 $56.99 20,509
2023-09-01 $57.91 $57.98 $57.67 $57.76 $57.76 32,877
2023-08-31 $57.75 $57.82 $57.52 $57.52 $57.52 21,845
2023-08-30 $57.47 $57.73 $57.46 $57.63 $57.63 14,003
2023-08-29 $56.73 $57.50 $56.73 $57.47 $57.47 14,719
2023-08-28 $56.67 $56.90 $56.61 $56.80 $56.80 15,373
2023-08-25 $56.37 $56.58 $55.93 $56.43 $56.43 20,134
2023-08-24 $56.80 $56.80 $56.13 $56.13 $56.13 15,232
2023-08-23 $56.37 $56.79 $56.35 $56.70 $56.70 20,430
2023-08-22 $56.68 $56.68 $56.20 $56.26 $56.26 26,962
2023-08-21 $56.61 $56.61 $56.10 $56.52 $56.52 24,361
2023-08-18 $56.15 $56.51 $56.00 $56.42 $56.42 12,478
2023-08-17 $56.94 $57.02 $56.35 $56.42 $56.42 12,477
2023-08-16 $57.22 $57.32 $56.75 $56.75 $56.75 48,751
2023-08-15 $57.72 $57.72 $57.09 $57.17 $57.17 29,929
2023-08-14 $57.73 $57.90 $57.61 $57.89 $57.89 17,600
2023-08-11 $57.63 $57.92 $57.58 $57.81 $57.81 24,964
2023-08-10 $58.03 $58.36 $57.67 $57.75 $57.75 15,300
2023-08-09 $58.13 $58.18 $57.78 $57.79 $57.79 12,715
2023-08-08 $57.98 $58.14 $57.52 $58.11 $58.11 11,142
2023-08-07 $58.11 $58.35 $58.03 $58.35 $58.35 10,381
2023-08-04 $58.29 $58.49 $57.75 $57.81 $57.81 51,798
2023-08-03 $58.07 $58.24 $57.83 $58.07 $58.07 17,377
2023-08-02 $58.52 $58.52 $58.15 $58.27 $58.27 29,973
2023-08-01 $58.83 $58.91 $58.65 $58.83 $58.83 17,876
2023-07-31 $58.92 $59.00 $58.78 $58.95 $58.95 29,076
2023-07-28 $58.73 $58.89 $58.72 $58.80 $58.80 15,317
2023-07-27 $59.02 $59.10 $58.28 $58.36 $58.36 22,058
2023-07-26 $58.55 $58.82 $58.53 $58.63 $58.63 23,255
2023-07-25 $58.49 $58.66 $58.39 $58.49 $58.49 222,102
2023-07-24 $58.35 $58.62 $58.34 $58.46 $58.46 27,802
2023-07-21 $58.42 $58.42 $58.14 $58.17 $58.17 11,186
2023-07-20 $58.20 $58.28 $58.09 $58.17 $58.17 17,865
2023-07-19 $58.04 $58.30 $58.04 $58.24 $58.24 55,900
2023-07-18 $57.44 $57.91 $57.44 $57.87 $57.87 15,293
2023-07-17 $57.26 $57.52 $57.16 $57.52 $57.52 15,235
2023-07-14 $57.78 $57.78 $57.22 $57.25 $57.25 17,701
2023-07-13 $57.59 $57.71 $57.47 $57.71 $57.71 30,570
2023-07-12 $57.50 $57.52 $57.29 $57.29 $57.29 17,784
2023-07-11 $56.68 $57.00 $56.53 $56.98 $56.98 12,848
2023-07-10 $56.25 $56.43 $56.25 $56.37 $56.37 17,767
2023-07-07 $56.08 $56.65 $56.08 $56.14 $56.14 15,852
2023-07-06 $56.17 $56.17 $55.75 $56.10 $56.10 10,626
2023-07-05 $56.60 $56.72 $56.55 $56.65 $56.65 13,888
2023-07-03 $56.57 $56.90 $56.57 $56.88 $56.88 7,426
2023-06-30 $56.50 $56.78 $56.50 $56.74 $56.74 14,630
2023-06-29 $55.75 $56.16 $55.75 $56.16 $56.16 8,554
2023-06-28 $55.68 $55.86 $55.59 $55.79 $55.79 9,020
2023-06-27 $55.32 $55.90 $55.30 $55.80 $55.80 27,465
2023-06-26 $55.17 $55.42 $55.17 $55.20 $55.20 22,794
2023-06-23 $55.25 $55.31 $55.01 $55.10 $55.10 15,879
2023-06-22 $55.41 $55.51 $55.34 $55.51 $55.51 6,242
2023-06-21 $55.78 $55.86 $55.53 $55.58 $55.58 17,979
2023-06-20 $56.36 $56.36 $55.94 $56.08 $55.80 11,707
2023-06-16 $56.97 $56.97 $56.50 $56.55 $56.27 13,085
2023-06-15 $56.01 $56.80 $56.01 $56.67 $56.39 61,290
2023-06-14 $56.27 $56.37 $55.75 $55.94 $55.67 20,354
2023-06-13 $55.85 $56.28 $55.85 $56.13 $55.86 10,811
2023-06-12 $55.54 $55.74 $55.40 $55.72 $55.45 21,895
2023-06-09 $55.55 $55.63 $55.28 $55.43 $55.16 8,115
2023-06-08 $55.38 $55.49 $55.15 $55.44 $55.17 15,252
2023-06-07 $55.08 $55.37 $55.08 $55.34 $55.07 22,082
2023-06-06 $54.49 $54.99 $54.49 $54.97 $54.70 13,525
2023-06-05 $54.91 $54.91 $54.49 $54.55 $54.28 17,800
2023-06-02 $54.18 $54.87 $54.18 $54.77 $54.77 23,629
2023-06-01 $53.47 $53.83 $53.23 $53.69 $53.69 27,570
2023-05-31 $53.47 $53.47 $53.11 $53.31 $53.31 25,139
2023-05-30 $53.91 $53.91 $53.50 $53.65 $53.65 56,155
2023-05-26 $53.37 $53.78 $53.37 $53.76 $53.76 19,771
2023-05-25 $53.30 $53.30 $52.89 $53.18 $53.18 12,796
2023-05-24 $53.53 $53.53 $53.17 $53.23 $53.23 19,818
2023-05-23 $53.97 $54.29 $53.75 $53.75 $53.75 15,831
2023-05-22 $54.20 $54.35 $54.04 $54.14 $54.14 29,620
2023-05-19 $54.55 $54.55 $54.03 $54.15 $54.15 224,052
2023-05-18 $53.85 $54.32 $53.76 $54.32 $54.32 26,573
2023-05-17 $53.49 $54.00 $53.28 $53.93 $53.93 27,739
2023-05-16 $53.53 $53.54 $53.16 $53.16 $53.16 19,168
2023-05-15 $53.54 $53.75 $53.41 $53.71 $53.71 21,540
2023-05-12 $53.66 $53.72 $53.17 $53.45 $53.45 17,686
2023-05-11 $53.46 $53.59 $53.29 $53.55 $53.55 39,183
2023-05-10 $54.14 $54.14 $53.22 $53.76 $53.76 37,356
2023-05-09 $53.68 $53.85 $53.64 $53.73 $53.73 15,124
2023-05-08 $54.06 $54.06 $53.76 $53.89 $53.89 27,958
2023-05-05 $53.43 $54.08 $53.43 $53.92 $53.92 121,670
2023-05-04 $53.21 $53.27 $52.70 $52.94 $52.94 26,580
2023-05-03 $53.90 $54.19 $53.48 $53.51 $53.51 21,883
2023-05-02 $54.65 $54.65 $53.48 $53.91 $53.91 23,384
2023-05-01 $54.76 $55.03 $54.73 $54.74 $54.74 44,280
2023-04-28 $54.28 $54.78 $54.23 $54.76 $54.76 19,984
2023-04-27 $53.64 $54.28 $53.56 $54.28 $54.28 16,941
2023-04-26 $53.73 $53.73 $53.19 $53.30 $53.30 25,714
2023-04-25 $54.25 $54.30 $53.72 $53.73 $53.73 16,238
2023-04-24 $54.47 $54.59 $54.37 $54.53 $54.53 34,315
2023-04-21 $54.58 $54.58 $54.21 $54.44 $54.44 26,328
2023-04-20 $54.50 $54.64 $54.31 $54.46 $54.46 21,354
2023-04-19 $54.64 $54.93 $54.61 $54.85 $54.85 24,102
2023-04-18 $55.09 $55.09 $54.74 $54.93 $54.93 34,317
2023-04-17 $54.73 $54.88 $54.52 $54.88 $54.88 28,704
2023-04-14 $54.75 $55.03 $54.39 $54.66 $54.66 34,944
2023-04-13 $54.42 $54.78 $54.16 $54.69 $54.69 36,232
2023-04-12 $54.83 $54.83 $54.14 $54.22 $54.22 55,152
2023-04-11 $54.42 $54.65 $54.37 $54.45 $54.45 47,300
2023-04-10 $53.81 $54.21 $53.81 $54.21 $54.21 34,318
2023-04-06 $53.80 $54.08 $53.75 $53.99 $53.99 13,602
2023-04-05 $53.89 $53.99 $53.64 $53.94 $53.94 18,454
2023-04-04 $54.47 $54.47 $53.71 $53.92 $53.92 52,394
2023-04-03 $54.16 $54.56 $54.12 $54.40 $54.40 18,687
2023-03-31 $53.65 $54.12 $53.64 $54.12 $54.12 17,537
2023-03-30 $53.65 $53.65 $53.20 $53.39 $53.39 27,357
2023-03-29 $52.97 $53.20 $52.86 $53.18 $53.18 30,245
2023-03-28 $52.37 $52.59 $52.24 $52.46 $52.46 29,087
2023-03-27 $52.41 $52.66 $52.20 $52.39 $52.39 33,948
2023-03-24 $51.39 $52.05 $51.25 $52.00 $52.00 39,747
2023-03-23 $52.24 $52.56 $51.46 $51.70 $51.70 22,646
2023-03-22 $52.98 $53.08 $51.79 $51.79 $51.79 39,044
2023-03-21 $52.87 $53.10 $52.81 $53.03 $52.78 23,334
2023-03-20 $51.86 $52.54 $51.86 $52.33 $52.08 22,459
2023-03-17 $52.53 $52.53 $51.61 $51.75 $51.50 16,857
2023-03-16 $51.49 $52.64 $51.35 $52.59 $52.34 25,260
2023-03-15 $51.73 $51.91 $51.24 $51.91 $51.66 29,288
2023-03-14 $52.58 $52.99 $52.03 $52.60 $52.35 19,316
2023-03-13 $51.64 $52.60 $51.44 $51.83 $51.58 20,982
2023-03-10 $53.09 $53.34 $52.17 $52.40 $52.15 35,350
2023-03-09 $54.37 $54.53 $53.11 $53.20 $52.95 22,602
2023-03-08 $54.36 $54.48 $54.06 $54.27 $54.01 118,721
2023-03-07 $55.27 $55.27 $54.22 $54.31 $54.05 16,938
2023-03-06 $55.45 $55.55 $55.15 $55.19 $54.93 29,274
2023-03-03 $54.88 $55.34 $54.67 $55.28 $55.02 11,947
2023-03-02 $54.00 $54.66 $53.93 $54.53 $54.27 12,003
2023-03-01 $54.29 $54.43 $54.10 $54.22 $53.96 21,475
2023-02-28 $54.61 $54.62 $54.36 $54.36 $54.10 13,422
2023-02-27 $54.75 $55.03 $54.41 $54.52 $54.26 49,952
2023-02-24 $54.19 $54.53 $54.03 $54.41 $54.15 20,532
2023-02-23 $54.89 $55.06 $54.50 $54.80 $54.54 10,882
2023-02-22 $54.81 $54.94 $54.55 $54.68 $54.42 30,502
2023-02-21 $55.47 $55.47 $54.73 $54.76 $54.50 19,878
2023-02-17 $55.60 $55.91 $55.55 $55.85 $55.58 15,333
2023-02-16 $55.97 $56.47 $55.82 $55.99 $55.72 15,674
2023-02-15 $56.13 $56.48 $55.90 $56.48 $56.21 19,534
2023-02-14 $56.28 $56.57 $55.99 $56.35 $56.08 16,246
2023-02-13 $55.94 $56.45 $55.87 $56.44 $56.44 46,547
2023-02-10 $55.55 $55.88 $55.39 $55.82 $55.82 15,357
2023-02-09 $56.37 $56.37 $55.45 $55.52 $55.52 26,236
2023-02-08 $56.36 $56.54 $56.00 $56.07 $56.07 78,624
2023-02-07 $55.94 $56.74 $55.79 $56.61 $56.61 46,847
2023-02-06 $56.18 $56.18 $55.88 $56.11 $56.11 10,883
2023-02-03 $56.53 $56.89 $56.32 $56.48 $56.48 28,339
2023-02-02 $56.73 $57.05 $56.43 $56.94 $56.94 19,928
2023-02-01 $55.86 $56.74 $55.60 $56.36 $56.36 27,049
2023-01-31 $55.28 $55.97 $55.15 $55.97 $55.97 15,297
2023-01-30 $55.42 $55.68 $55.14 $55.16 $55.16 23,437
2023-01-27 $55.64 $55.93 $55.51 $55.71 $55.71 110,226
2023-01-26 $55.51 $55.73 $55.17 $55.73 $55.73 16,375
2023-01-25 $54.61 $55.25 $54.42 $55.21 $55.21 13,456
2023-01-24 $54.82 $55.12 $54.70 $55.07 $55.07 13,037
2023-01-23 $54.56 $55.35 $54.56 $55.06 $55.06 10,199
2023-01-20 $53.84 $54.54 $53.72 $54.51 $54.51 20,806
2023-01-19 $53.75 $53.90 $53.43 $53.68 $53.68 22,701
2023-01-18 $55.05 $55.18 $54.06 $54.06 $54.06 29,082
2023-01-17 $55.18 $55.34 $54.94 $54.98 $54.98 20,087
2023-01-13 $54.64 $55.29 $54.62 $55.20 $55.20 19,688
2023-01-12 $55.03 $55.24 $54.64 $55.04 $55.04 59,116
2023-01-11 $54.50 $54.80 $54.29 $54.77 $54.77 19,419
2023-01-10 $53.90 $54.24 $53.70 $54.21 $54.21 13,885
2023-01-09 $54.27 $54.49 $53.84 $53.85 $53.85 13,805
2023-01-06 $53.19 $54.14 $53.10 $53.99 $53.99 38,531
2023-01-05 $52.99 $52.99 $52.54 $52.82 $52.82 42,270
2023-01-04 $52.90 $53.39 $52.62 $53.17 $53.17 25,366
2023-01-03 $52.93 $53.15 $52.20 $52.55 $52.55 27,826
2022-12-30 $52.42 $52.62 $52.18 $52.62 $52.62 35,544
2022-12-29 $52.26 $52.83 $52.26 $52.76 $52.76 38,327
2022-12-28 $52.60 $52.82 $51.97 $51.97 $51.97 50,019
2022-12-27 $52.57 $52.75 $52.50 $52.65 $52.65 11,740
2022-12-23 $52.06 $52.61 $51.98 $52.57 $52.57 32,556
2022-12-22 $52.47 $52.47 $51.39 $52.18 $52.18 41,810
2022-12-21 $52.43 $52.92 $52.43 $52.82 $52.82 108,150
2022-12-20 $51.84 $52.28 $51.80 $52.09 $52.09 44,578
2022-12-19 $52.25 $52.50 $51.69 $51.96 $51.96 16,085
2022-12-16 $52.35 $52.48 $51.95 $52.34 $52.34 42,952
2022-12-15 $53.47 $53.47 $52.66 $52.85 $52.85 47,159
2022-12-14 $54.35 $54.68 $53.74 $54.04 $54.04 45,182
2022-12-13 $55.31 $55.31 $54.05 $54.32 $54.32 58,865
2022-12-12 $53.41 $54.05 $53.24 $54.03 $54.03 29,708
2022-12-09 $53.58 $53.77 $53.23 $53.26 $53.26 28,870
2022-12-08 $53.77 $53.87 $53.56 $53.69 $53.69 35,100
2022-12-07 $53.43 $53.70 $53.36 $53.43 $53.43 17,500
2022-12-06 $54.47 $54.55 $53.49 $53.79 $53.49 67,173
2022-12-05 $55.29 $55.29 $54.30 $54.43 $54.13 77,258
2022-12-02 $54.87 $55.58 $54.87 $55.50 $55.19 34,756
2022-12-01 $55.99 $56.00 $55.46 $55.59 $55.28 16,148
2022-11-30 $54.62 $55.73 $54.16 $55.73 $55.42 27,639
2022-11-29 $54.46 $54.66 $54.37 $54.57 $54.57 22,019
2022-11-28 $54.97 $55.06 $54.33 $54.43 $54.43 19,617
2022-11-25 $55.32 $55.46 $55.26 $55.31 $55.31 14,195
2022-11-23 $55.07 $55.36 $54.98 $55.24 $55.24 20,343
2022-11-22 $54.65 $55.15 $54.63 $55.13 $55.13 16,323
2022-11-21 $54.25 $54.42 $53.99 $54.34 $54.34 23,323
2022-11-18 $54.34 $54.52 $54.07 $54.42 $54.42 26,342
2022-11-17 $53.53 $54.04 $53.41 $54.04 $54.04 37,125
2022-11-16 $54.53 $54.53 $54.01 $54.12 $54.12 24,457
2022-11-15 $54.88 $54.98 $54.23 $54.59 $54.59 31,525
2022-11-14 $54.48 $54.88 $54.18 $54.18 $54.18 15,863
2022-11-11 $54.29 $54.71 $54.20 $54.57 $54.57 23,245
2022-11-10 $53.25 $54.12 $53.25 $54.10 $54.10 43,248
2022-11-09 $52.56 $52.72 $51.72 $51.77 $51.77 27,756
2022-11-08 $52.67 $53.18 $52.41 $52.83 $52.83 25,078
2022-11-07 $52.27 $52.63 $52.17 $52.56 $52.56 15,024
2022-11-04 $52.12 $52.31 $51.25 $51.97 $51.97 49,421
2022-11-03 $51.09 $51.56 $50.74 $51.27 $51.27 29,600
2022-11-02 $52.63 $53.07 $51.60 $51.60 $51.60 20,853
2022-11-01 $53.16 $53.16 $52.45 $52.67 $52.67 22,282
2022-10-31 $52.58 $52.90 $52.49 $52.64 $52.64 22,313
2022-10-28 $51.89 $52.88 $51.89 $52.87 $52.87 30,107
2022-10-27 $52.06 $52.26 $51.68 $51.68 $51.68 32,607
2022-10-26 $51.62 $52.27 $51.60 $51.74 $51.74 26,164
2022-10-25 $50.98 $51.72 $50.91 $51.66 $51.66 59,794
2022-10-24 $50.65 $51.09 $50.56 $50.95 $50.95 14,839
2022-10-21 $49.23 $50.42 $49.23 $50.34 $50.34 46,204
2022-10-20 $49.62 $50.02 $49.09 $49.19 $49.19 65,765
2022-10-19 $49.60 $49.91 $49.16 $49.55 $49.55 34,916
2022-10-18 $50.20 $50.29 $49.40 $49.86 $49.86 35,470
2022-10-17 $48.86 $49.41 $48.86 $49.20 $49.20 34,547
2022-10-14 $49.51 $49.51 $48.20 $48.22 $48.22 32,344
2022-10-13 $46.97 $49.30 $46.86 $49.11 $49.11 25,439
2022-10-12 $47.88 $48.17 $47.77 $47.77 $47.77 28,876
2022-10-11 $47.72 $48.54 $47.67 $47.91 $47.91 33,465
2022-10-10 $48.49 $48.49 $47.80 $48.06 $48.06 22,201
2022-10-07 $49.09 $49.09 $48.21 $48.33 $48.33 18,244
2022-10-06 $49.85 $50.02 $49.42 $49.49 $49.49 43,212
2022-10-05 $49.50 $50.23 $49.31 $49.93 $49.93 35,959
2022-10-04 $49.10 $50.08 $49.10 $50.08 $50.08 43,791
2022-10-03 $47.67 $48.71 $47.59 $48.47 $48.47 38,868
2022-09-30 $47.69 $48.07 $47.10 $47.13 $47.13 51,716
2022-09-29 $48.35 $48.35 $47.40 $47.71 $47.71 39,624
2022-09-28 $47.88 $48.87 $47.71 $48.65 $48.65 40,126
2022-09-27 $48.25 $48.40 $47.38 $47.65 $47.65 58,344
2022-09-26 $48.21 $48.52 $47.62 $47.71 $47.71 136,429
2022-09-23 $48.81 $48.83 $47.85 $48.38 $48.38 96,594
2022-09-22 $49.86 $49.86 $49.41 $49.43 $49.43 29,205
2022-09-21 $51.12 $51.23 $49.86 $49.86 $49.86 77,270
2022-09-20 $51.30 $51.30 $50.70 $50.97 $50.70 553,235
2022-09-19 $50.72 $51.68 $50.72 $51.67 $51.39 20,811
2022-09-16 $51.10 $51.30 $50.87 $51.28 $51.01 26,385
2022-09-15 $52.02 $52.24 $51.58 $51.72 $51.44 15,036
2022-09-14 $52.23 $52.33 $51.68 $52.13 $51.85 17,617
2022-09-13 $53.17 $53.22 $51.92 $52.02 $51.74 33,141
2022-09-12 $53.99 $54.35 $53.97 $54.19 $53.90 19,720
2022-09-09 $53.14 $53.72 $53.14 $53.62 $53.62 27,231
2022-09-08 $52.18 $52.83 $52.09 $52.83 $52.83 18,113
2022-09-07 $51.62 $52.59 $51.55 $52.52 $52.52 50,861
2022-09-06 $52.22 $52.22 $51.60 $51.69 $51.69 57,892
2022-09-02 $52.95 $53.10 $51.89 $52.02 $52.02 34,041
2022-09-01 $52.07 $52.37 $51.68 $52.37 $52.37 25,723
2022-08-31 $52.88 $53.01 $52.40 $52.41 $52.41 22,850
2022-08-30 $53.55 $53.55 $52.59 $52.80 $52.80 34,884
2022-08-29 $53.35 $53.81 $53.27 $53.46 $53.46 25,298
2022-08-26 $55.23 $55.23 $53.65 $53.67 $53.67 30,734
2022-08-25 $54.71 $55.23 $54.68 $55.23 $55.23 13,281
2022-08-24 $54.32 $54.57 $54.27 $54.47 $54.47 25,950
2022-08-23 $54.40 $54.71 $54.32 $54.32 $54.32 21,934
2022-08-22 $54.79 $54.79 $54.23 $54.30 $54.30 41,587
2022-08-19 $55.51 $55.51 $55.28 $55.41 $55.41 22,407
2022-08-18 $55.84 $56.04 $55.71 $55.94 $55.94 32,039
2022-08-17 $55.66 $56.04 $55.46 $55.77 $55.77 14,976
2022-08-16 $55.81 $56.35 $55.81 $56.11 $56.11 36,722
2022-08-15 $55.39 $55.87 $55.22 $55.80 $55.80 19,011
2022-08-12 $55.20 $55.76 $55.08 $55.74 $55.74 25,903
2022-08-11 $55.03 $55.30 $54.89 $54.92 $54.92 17,613
2022-08-10 $54.42 $54.64 $54.29 $54.57 $54.57 25,044
2022-08-09 $53.77 $53.77 $53.45 $53.65 $53.65 25,147
2022-08-08 $53.76 $54.11 $53.60 $53.67 $53.67 11,432
2022-08-05 $53.13 $53.61 $53.04 $53.59 $53.59 17,689
2022-08-04 $53.83 $53.83 $53.43 $53.49 $53.49 24,508
2022-08-03 $53.66 $53.95 $53.43 $53.77 $53.77 52,811
2022-08-02 $53.65 $53.89 $53.25 $53.28 $53.28 18,636
2022-08-01 $53.64 $53.85 $53.49 $53.74 $53.74 22,408
2022-07-29 $53.43 $53.96 $53.27 $53.85 $53.85 86,245
2022-07-28 $52.85 $53.22 $52.32 $53.18 $53.18 10,004
2022-07-27 $52.10 $52.87 $51.97 $52.70 $52.70 59,616
2022-07-26 $51.92 $52.04 $51.66 $51.77 $51.77 16,602
2022-07-25 $52.06 $52.22 $51.82 $52.19 $52.19 35,102
2022-07-22 $52.32 $52.35 $51.62 $51.80 $51.80 11,152
2022-07-21 $51.89 $52.17 $51.34 $52.16 $52.16 30,855
2022-07-20 $51.93 $52.18 $51.76 $52.09 $52.09 21,873
2022-07-19 $50.98 $51.96 $50.97 $51.90 $51.90 25,735
2022-07-18 $51.32 $51.38 $50.44 $50.57 $50.57 54,736
2022-07-15 $50.30 $50.79 $50.14 $50.79 $50.79 36,741
2022-07-14 $49.44 $49.75 $49.00 $49.75 $49.75 38,297
2022-07-13 $49.82 $50.41 $49.79 $50.17 $50.17 41,780
2022-07-12 $50.49 $50.93 $50.33 $50.42 $50.42 30,843
2022-07-11 $50.81 $50.82 $50.56 $50.61 $50.61 13,521
2022-07-08 $51.18 $51.28 $50.79 $51.00 $51.00 27,911
2022-07-07 $50.82 $51.21 $50.82 $51.14 $51.14 41,159
2022-07-06 $50.43 $50.67 $49.90 $50.38 $50.38 34,844
2022-07-05 $50.12 $50.42 $49.44 $50.42 $50.42 60,227
2022-07-01 $50.17 $50.83 $49.78 $50.73 $50.73 63,683
2022-06-30 $50.06 $50.50 $49.63 $50.23 $50.23 22,186
2022-06-29 $50.73 $50.91 $50.40 $50.60 $50.60 33,598
2022-06-28 $51.90 $52.25 $50.87 $50.90 $50.90 37,983
2022-06-27 $51.62 $51.73 $51.34 $51.48 $51.48 24,730
2022-06-24 $50.28 $51.36 $50.28 $51.34 $51.34 30,583
2022-06-23 $49.99 $50.12 $49.34 $49.93 $49.93 206,358
2022-06-22 $49.49 $50.27 $49.33 $49.89 $49.89 71,742
2022-06-21 $50.08 $50.54 $50.05 $50.35 $50.08 98,770
2022-06-17 $49.47 $49.71 $48.80 $49.26 $49.00 45,050
2022-06-16 $50.17 $50.17 $49.11 $49.37 $49.11 74,898
2022-06-15 $51.22 $51.38 $50.65 $51.11 $50.84 73,736
2022-06-14 $51.29 $51.40 $50.34 $50.78 $50.51 30,115
2022-06-13 $51.98 $51.98 $50.84 $50.94 $50.67 52,992
2022-06-10 $53.58 $53.58 $52.94 $52.99 $52.71 25,889
2022-06-09 $55.38 $55.46 $54.33 $54.35 $54.06 38,071
2022-06-08 $56.08 $56.12 $55.50 $55.58 $55.29 39,881
2022-06-07 $55.29 $56.28 $55.22 $56.25 $55.95 24,260
2022-06-06 $55.91 $55.99 $55.51 $55.65 $55.35 16,600
2022-06-03 $55.55 $55.62 $55.33 $55.42 $55.13 25,207
2022-06-02 $55.26 $55.99 $54.95 $55.96 $55.66 23,330
2022-06-01 $56.03 $56.03 $54.88 $55.29 $55.00 27,721
2022-05-31 $55.82 $56.10 $55.48 $55.65 $55.35 37,856
2022-05-27 $55.59 $56.09 $55.53 $56.09 $55.79 18,172
2022-05-26 $54.45 $55.23 $54.45 $55.04 $54.75 25,126
2022-05-25 $53.41 $54.30 $53.41 $54.10 $53.81 49,251
2022-05-24 $53.30 $53.61 $52.55 $53.44 $53.15 14,230
2022-05-23 $53.19 $53.74 $53.00 $53.62 $53.34 19,685
2022-05-20 $53.12 $53.12 $51.59 $52.59 $52.31 40,772
2022-05-19 $52.54 $53.08 $52.31 $52.68 $52.40 121,791
2022-05-18 $54.63 $54.63 $52.87 $53.00 $52.72 25,452
2022-05-17 $54.77 $55.06 $54.49 $54.99 $54.70 12,951
2022-05-16 $53.88 $54.41 $53.70 $54.00 $53.71 32,267
2022-05-13 $53.41 $54.09 $53.41 $53.93 $53.64 72,703
2022-05-12 $52.72 $53.17 $52.09 $52.93 $52.65 42,095
2022-05-11 $53.47 $54.30 $52.85 $52.86 $52.58 36,871
2022-05-10 $54.22 $54.34 $52.86 $53.41 $53.12 25,115
2022-05-09 $54.42 $54.45 $53.36 $53.53 $53.25 38,363
2022-05-06 $55.04 $55.32 $54.49 $55.10 $54.81 59,328
2022-05-05 $56.42 $56.42 $54.77 $55.16 $54.87 40,719
2022-05-04 $55.29 $56.87 $55.17 $56.81 $56.51 24,928
2022-05-03 $54.79 $55.45 $54.70 $55.19 $54.89 23,128
2022-05-02 $54.48 $54.93 $53.59 $54.68 $54.39 23,947
2022-04-29 $55.88 $56.04 $54.36 $54.39 $54.10 25,160
2022-04-28 $55.56 $56.29 $55.08 $56.13 $55.83 33,156
2022-04-27 $55.02 $55.62 $54.73 $55.05 $54.76 19,047
2022-04-26 $55.96 $55.97 $55.01 $55.03 $54.73 14,732
2022-04-25 $55.80 $56.26 $54.89 $56.22 $55.92 26,228
2022-04-22 $57.58 $57.58 $56.15 $56.15 $55.85 44,310
2022-04-21 $58.96 $58.98 $57.68 $57.72 $57.41 28,273
2022-04-20 $58.57 $58.76 $58.40 $58.47 $58.16 34,224
2022-04-19 $57.45 $58.24 $57.45 $58.15 $57.84 25,040
2022-04-18 $57.29 $57.64 $57.17 $57.35 $57.05 36,727
2022-04-14 $57.63 $57.74 $57.29 $57.31 $57.01 34,834
2022-04-13 $57.09 $57.66 $57.09 $57.65 $57.34 13,201
2022-04-12 $57.47 $57.77 $56.92 $57.07 $56.77 20,241
2022-04-11 $57.44 $57.70 $57.08 $57.11 $56.81 23,829
2022-04-08 $57.35 $57.95 $57.35 $57.67 $57.36 13,347
2022-04-07 $57.18 $57.66 $56.76 $57.42 $57.12 13,947
2022-04-06 $57.13 $57.38 $56.98 $57.20 $56.90 17,375
2022-04-05 $57.88 $58.23 $57.32 $57.38 $57.08 17,602
2022-04-04 $57.99 $58.01 $57.69 $57.99 $57.68 18,855
2022-04-01 $57.99 $57.99 $57.41 $57.92 $57.61 20,398
2022-03-31 $58.45 $58.56 $57.72 $57.75 $57.44 29,356
2022-03-30 $58.89 $58.94 $58.37 $58.59 $58.28 37,658
2022-03-29 $58.60 $58.94 $58.40 $58.86 $58.55 23,614
2022-03-28 $58.22 $58.25 $57.74 $58.25 $57.94 10,586
2022-03-25 $57.93 $58.32 $57.88 $58.31 $58.00 26,649
2022-03-24 $57.49 $57.81 $57.26 $57.81 $57.50 20,776
2022-03-23 $57.60 $57.63 $57.20 $57.20 $56.90 78,027
2022-03-22 $57.89 $58.09 $57.80 $57.96 $57.44 16,296
2022-03-21 $57.64 $57.84 $57.23 $57.57 $57.05 28,137
2022-03-18 $57.03 $57.52 $56.84 $57.50 $56.98 20,286
2022-03-17 $56.55 $57.18 $56.36 $57.18 $56.67 72,631
2022-03-16 $56.15 $56.55 $55.74 $56.52 $56.01 17,157
2022-03-15 $55.22 $55.66 $54.90 $55.66 $55.16 111,485
2022-03-14 $55.45 $55.66 $54.79 $54.97 $54.48 18,521
2022-03-11 $55.99 $56.15 $55.25 $55.25 $54.75 30,546
2022-03-10 $55.21 $55.78 $55.10 $55.72 $55.22 36,978
2022-03-09 $55.65 $56.03 $55.51 $55.72 $55.22 49,724
2022-03-08 $55.18 $55.94 $54.81 $54.81 $54.32 20,311
2022-03-07 $56.29 $56.29 $54.98 $54.98 $54.49 32,876
2022-03-04 $56.11 $56.41 $55.75 $56.41 $55.90 17,647
2022-03-03 $56.89 $57.00 $56.27 $56.66 $56.15 18,214
2022-03-02 $55.78 $56.92 $55.78 $56.72 $56.21 18,843
2022-03-01 $56.22 $56.41 $55.13 $55.46 $54.96 22,270
2022-02-28 $55.82 $56.45 $55.71 $56.32 $55.81 12,458
2022-02-25 $55.31 $56.62 $55.31 $56.55 $56.04 22,329
2022-02-24 $53.94 $55.15 $53.70 $55.12 $54.63 48,969
2022-02-23 $56.08 $56.09 $54.91 $55.02 $54.53 45,785
2022-02-22 $56.32 $56.38 $55.35 $55.73 $55.23 46,898
2022-02-18 $56.50 $56.83 $56.16 $56.34 $55.83 31,934
2022-02-17 $57.23 $57.23 $56.58 $56.60 $56.09 26,421
2022-02-16 $57.17 $57.65 $57.09 $57.48 $56.96 34,698
2022-02-15 $57.05 $57.40 $57.02 $57.38 $56.87 20,161
2022-02-14 $56.98 $57.05 $56.27 $56.62 $56.11 30,319
2022-02-11 $57.70 $57.91 $56.95 $57.05 $56.54 30,264
2022-02-10 $57.92 $58.53 $57.41 $57.64 $57.12 28,910
2022-02-09 $58.21 $58.47 $58.19 $58.39 $57.87 28,563
2022-02-08 $57.28 $57.82 $57.23 $57.80 $57.28 130,672
2022-02-07 $57.33 $57.58 $57.11 $57.28 $56.77 20,331
2022-02-04 $57.14 $57.60 $56.68 $57.22 $56.71 45,748
2022-02-03 $57.64 $57.75 $57.17 $57.19 $56.68 33,154
2022-02-02 $57.57 $58.05 $57.42 $58.04 $57.52 14,167
2022-02-01 $57.05 $57.58 $56.89 $57.52 $57.00 23,247
2022-01-31 $56.14 $56.99 $55.94 $56.99 $56.48 17,585
2022-01-28 $55.52 $56.33 $54.89 $56.33 $55.82 40,095
2022-01-27 $56.14 $56.66 $55.13 $55.47 $54.97 34,607
2022-01-26 $56.58 $56.88 $55.12 $55.71 $55.21 33,386
2022-01-25 $55.55 $56.45 $54.64 $56.02 $55.52 168,924
2022-01-24 $55.22 $56.22 $54.16 $56.22 $55.72 124,627
2022-01-21 $56.61 $56.90 $55.94 $55.97 $55.47 123,290
2022-01-20 $57.64 $58.13 $56.71 $56.76 $56.25 63,341
2022-01-19 $58.32 $58.35 $57.45 $57.51 $56.99 45,129
2022-01-18 $58.68 $58.68 $57.95 $58.18 $57.66 109,760
2022-01-14 $58.65 $59.09 $58.48 $59.09 $58.56 22,931
2022-01-13 $59.34 $59.64 $58.98 $58.99 $58.46 20,654
2022-01-12 $59.40 $59.48 $58.96 $59.23 $58.70 40,236
2022-01-11 $58.72 $59.19 $58.29 $59.19 $58.66 34,001
2022-01-10 $58.52 $58.67 $57.94 $58.67 $58.14 40,066
2022-01-07 $58.82 $58.95 $58.75 $58.75 $58.22 14,405
2022-01-06 $58.74 $58.88 $58.43 $58.67 $58.14 31,215
2022-01-05 $59.29 $59.55 $58.54 $58.55 $58.02 29,353
2022-01-04 $58.81 $59.28 $58.81 $59.17 $58.64 32,864
2022-01-03 $58.23 $58.48 $58.22 $58.44 $57.91 52,258
2021-12-31 $58.04 $58.22 $57.95 $58.04 $57.52 7,004
2021-12-30 $58.26 $58.35 $58.02 $58.02 $57.50 13,805
2021-12-29 $58.01 $58.31 $58.00 $58.21 $57.68 13,930
2021-12-28 $58.02 $58.22 $57.96 $58.06 $57.53 10,313
2021-12-27 $57.46 $58.00 $57.36 $58.00 $57.47 21,875
2021-12-23 $57.16 $57.47 $57.16 $57.34 $56.82 23,347
2021-12-22 $56.55 $56.97 $56.48 $56.96 $56.44 11,958
2021-12-21 $56.02 $56.55 $56.02 $56.54 $56.02 13,375
2021-12-20 $55.60 $55.63 $55.05 $55.58 $55.07 24,159
2021-12-17 $56.46 $56.72 $56.03 $56.23 $55.72 7,559
2021-12-16 $57.24 $57.46 $56.74 $56.91 $56.39 20,016
2021-12-15 $56.33 $56.93 $55.96 $56.93 $56.41 11,988
2021-12-14 $56.15 $56.69 $56.15 $56.26 $55.75 33,270
2021-12-13 $57.12 $57.12 $56.44 $56.44 $55.93 7,296
2021-12-10 $56.94 $57.08 $56.72 $57.07 $56.55 61,339
2021-12-09 $56.59 $56.86 $56.58 $56.64 $56.13 21,997
2021-12-08 $56.89 $56.93 $56.73 $56.88 $56.36 24,955
2021-12-07 $56.86 $57.34 $56.86 $57.07 $56.26 13,538
2021-12-06 $55.95 $56.60 $55.85 $56.25 $55.46 15,668
2021-12-03 $55.61 $55.61 $54.96 $55.39 $54.61 17,806
2021-12-02 $54.66 $55.86 $54.59 $55.62 $54.83 13,536
2021-12-01 $55.85 $56.32 $54.52 $54.54 $53.76 18,421
2021-11-30 $55.86 $55.95 $55.02 $55.12 $54.34 22,381
2021-11-29 $56.72 $56.72 $56.03 $56.38 $55.58 19,191
2021-11-26 $56.35 $56.35 $55.73 $56.02 $55.23 31,668
2021-11-24 $57.44 $57.63 $57.41 $57.58 $56.76 9,071
2021-11-23 $57.34 $57.65 $57.34 $57.65 $56.83 9,900
2021-11-22 $57.06 $57.73 $57.06 $57.31 $56.49 20,727
2021-11-19 $57.13 $57.15 $56.86 $56.88 $56.07 72,837
2021-11-18 $57.51 $57.51 $57.29 $57.39 $56.58 13,235
2021-11-17 $57.74 $57.74 $57.41 $57.49 $56.68 17,755
2021-11-16 $57.92 $58.03 $57.77 $57.78 $56.96 22,227
2021-11-15 $57.87 $57.89 $57.70 $57.74 $56.92 14,234
2021-11-12 $57.69 $57.78 $57.55 $57.71 $56.90 12,463
2021-11-11 $57.53 $57.60 $57.45 $57.50 $56.69 11,679
2021-11-10 $57.65 $57.81 $57.32 $57.42 $56.61 15,475
2021-11-09 $57.84 $57.84 $57.55 $57.75 $56.93 20,738
2021-11-08 $58.03 $58.03 $57.74 $57.85 $57.03 11,630
2021-11-05 $57.66 $57.91 $57.66 $57.76 $56.94 11,573
2021-11-04 $57.48 $57.48 $57.05 $57.20 $56.39 8,280
2021-11-03 $56.80 $57.41 $56.80 $57.36 $56.55 15,568
2021-11-02 $56.87 $56.96 $56.80 $56.90 $56.10 13,099
2021-11-01 $56.47 $56.74 $56.41 $56.73 $55.93 16,274
2021-10-29 $56.25 $56.43 $56.16 $56.35 $55.55 13,099
2021-10-28 $56.21 $56.41 $56.18 $56.41 $55.62 11,936
2021-10-27 $56.56 $56.56 $55.88 $55.90 $55.11 17,027
2021-10-26 $56.87 $56.89 $56.57 $56.63 $55.83 17,081
2021-10-25 $56.60 $56.79 $56.51 $56.67 $55.87 5,360
2021-10-22 $56.48 $56.64 $56.40 $56.54 $55.74 5,280
2021-10-21 $56.48 $56.50 $56.23 $56.49 $55.69 16,595
2021-10-20 $56.11 $56.59 $56.11 $56.54 $55.74 22,927
2021-10-19 $55.92 $56.10 $55.85 $56.10 $55.31 11,488
2021-10-18 $55.53 $55.86 $55.53 $55.75 $54.96 9,685
2021-10-15 $55.70 $55.94 $55.70 $55.75 $54.96 19,898
2021-10-14 $55.02 $55.40 $54.93 $55.38 $54.60 8,956
2021-10-13 $54.62 $54.62 $54.15 $54.52 $53.75 7,857
2021-10-12 $54.76 $54.79 $54.43 $54.56 $53.79 7,449
2021-10-11 $55.03 $55.39 $54.67 $54.67 $53.90 18,287
2021-10-08 $55.05 $55.20 $54.96 $55.00 $54.22 19,752
2021-10-07 $54.88 $55.31 $54.88 $54.95 $54.17 22,234
2021-10-06 $54.05 $54.48 $53.67 $54.48 $53.71 14,140
2021-10-05 $54.29 $54.71 $54.22 $54.51 $53.74 9,499
2021-10-04 $54.31 $54.61 $53.93 $54.05 $53.28 14,621
2021-10-01 $53.74 $54.51 $53.47 $54.31 $53.54 13,081
2021-09-30 $54.60 $54.60 $53.54 $53.56 $52.80 17,514
2021-09-29 $54.36 $54.67 $54.27 $54.38 $53.61 41,380
2021-09-28 $54.89 $54.92 $54.25 $54.30 $53.54 50,379
2021-09-27 $54.77 $55.20 $54.77 $55.00 $54.22 14,049
2021-09-24 $54.31 $54.73 $54.31 $54.65 $53.88 15,808
2021-09-23 $54.05 $54.79 $54.05 $54.54 $53.77 26,456
2021-09-22 $53.45 $54.11 $53.45 $53.72 $52.96 8,207
2021-09-21 $53.80 $53.85 $53.33 $53.39 $52.40 21,427
2021-09-20 $53.54 $53.66 $52.91 $53.50 $52.50 19,830
2021-09-17 $54.75 $54.79 $54.38 $54.46 $53.45 12,822
2021-09-16 $55.01 $55.01 $54.53 $54.81 $53.79 12,112
2021-09-15 $54.46 $55.06 $54.46 $54.98 $53.96 23,259
2021-09-14 $55.10 $55.10 $54.30 $54.37 $53.36 13,087
2021-09-13 $54.92 $55.05 $54.72 $54.91 $53.89 11,774
2021-09-10 $55.22 $55.22 $54.47 $54.47 $53.46 10,605
2021-09-09 $54.97 $55.31 $54.92 $54.93 $53.90 17,462
2021-09-08 $55.21 $55.21 $54.94 $55.07 $54.04 18,674
2021-09-07 $55.58 $55.58 $55.25 $55.27 $54.24 23,310
2021-09-03 $55.74 $55.74 $55.55 $55.64 $54.60 14,266
2021-09-02 $55.62 $55.93 $55.62 $55.83 $54.79 18,890
2021-09-01 $55.68 $55.68 $55.45 $55.47 $54.44 12,521
2021-08-31 $55.69 $55.83 $55.63 $55.66 $54.63 11,499
2021-08-30 $55.97 $55.97 $55.68 $55.71 $54.67 19,474
2021-08-27 $55.34 $55.90 $55.34 $55.86 $54.82 11,220
2021-08-26 $55.54 $55.56 $55.15 $55.18 $54.15 15,358
2021-08-25 $55.38 $55.79 $55.38 $55.64 $54.60 16,694
2021-08-24 $55.17 $55.50 $55.17 $55.38 $54.35 18,798
2021-08-23 $54.91 $55.18 $54.91 $55.06 $54.03 41,823
2021-08-20 $54.13 $54.59 $54.13 $54.55 $53.53 24,320
2021-08-19 $53.95 $54.31 $53.89 $54.13 $53.12 18,927
2021-08-18 $54.98 $55.17 $54.46 $54.46 $53.45 19,381
2021-08-17 $55.18 $55.23 $54.61 $55.08 $54.05 23,575
2021-08-16 $55.36 $55.56 $55.05 $55.54 $54.51 14,087
2021-08-13 $55.72 $55.72 $55.52 $55.59 $54.55 12,175
2021-08-12 $55.64 $55.65 $55.37 $55.65 $54.61 6,987
2021-08-11 $55.32 $55.60 $55.28 $55.60 $54.56 23,078
2021-08-10 $54.86 $55.24 $54.81 $55.18 $54.15 12,178
2021-08-09 $54.78 $54.85 $54.62 $54.72 $53.70 13,064
2021-08-06 $54.70 $54.93 $54.70 $54.84 $53.82 8,686
2021-08-05 $54.26 $54.48 $54.26 $54.47 $53.46 9,168
2021-08-04 $54.41 $54.53 $54.08 $54.08 $53.07 16,158
2021-08-03 $54.31 $54.75 $53.92 $54.74 $53.72 5,277
2021-08-02 $54.60 $54.90 $54.21 $54.21 $53.20 8,615
2021-07-30 $54.43 $54.74 $54.36 $54.36 $53.35 12,149
2021-07-29 $54.57 $54.86 $54.57 $54.67 $53.65 11,149
2021-07-28 $54.30 $54.49 $53.98 $54.28 $53.27 18,663
2021-07-27 $54.20 $54.33 $54.03 $54.24 $53.23 12,079
2021-07-26 $54.06 $54.44 $54.06 $54.44 $53.43 8,515
2021-07-23 $54.05 $54.14 $53.96 $54.11 $53.10 9,592
2021-07-22 $54.03 $54.03 $53.60 $53.79 $52.79 20,856
2021-07-21 $53.72 $54.11 $53.72 $54.04 $53.03 5,000
2021-07-20 $52.49 $53.52 $52.49 $53.43 $52.44 25,926
2021-07-19 $52.63 $52.69 $52.00 $52.31 $51.34 31,308
2021-07-16 $54.30 $54.30 $53.40 $53.45 $52.45 15,666
2021-07-15 $53.90 $54.13 $53.81 $54.08 $53.07 15,922
2021-07-14 $54.49 $54.76 $54.06 $54.19 $53.18 10,491
2021-07-13 $54.70 $54.72 $54.29 $54.29 $53.28 30,274
2021-07-12 $54.60 $54.88 $54.38 $54.80 $53.78 44,627
2021-07-09 $54.13 $54.65 $54.11 $54.62 $53.61 25,964
2021-07-08 $53.49 $53.96 $53.34 $53.74 $52.74 19,273
2021-07-07 $54.19 $54.33 $53.86 $54.29 $53.28 21,201
2021-07-06 $54.83 $54.83 $53.89 $54.21 $53.20 12,020
2021-07-02 $54.85 $54.88 $54.66 $54.83 $53.81 15,649
2021-07-01 $54.61 $54.79 $54.59 $54.78 $53.76 12,470
2021-06-30 $54.10 $54.44 $54.10 $54.38 $53.37 20,956
2021-06-29 $54.45 $54.53 $54.11 $54.12 $53.11 43,487
2021-06-28 $54.72 $54.72 $54.12 $54.25 $53.24 20,282
2021-06-25 $54.51 $54.71 $54.40 $54.64 $53.62 28,425
2021-06-24 $54.15 $54.39 $54.08 $54.36 $53.35 25,548
2021-06-23 $54.03 $54.16 $53.93 $53.93 $52.93 24,513
2021-06-22 $54.09 $54.32 $53.81 $54.20 $52.98 22,212
2021-06-21 $53.26 $54.04 $53.26 $54.04 $52.82 19,993
2021-06-18 $53.48 $53.48 $52.95 $52.95 $51.76 26,979
2021-06-17 $54.81 $54.93 $53.69 $54.03 $52.81 31,204
2021-06-16 $55.00 $55.15 $54.54 $54.85 $53.62 26,340
2021-06-15 $55.17 $55.30 $54.93 $55.19 $53.95 73,924
2021-06-14 $55.41 $55.41 $54.87 $55.09 $53.85 18,141
2021-06-11 $55.32 $55.45 $55.20 $55.43 $54.18 19,009
2021-06-10 $55.76 $55.78 $55.17 $55.19 $53.95 17,526
2021-06-09 $55.86 $55.86 $55.47 $55.52 $54.27 19,282
2021-06-08 $55.70 $55.86 $55.45 $55.77 $54.52 21,116
2021-06-07 $55.68 $55.79 $55.49 $55.61 $54.36 15,599
2021-06-04 $55.56 $55.62 $55.37 $55.58 $54.33 24,613
2021-06-03 $55.27 $55.53 $54.96 $55.37 $54.12 26,387
2021-06-02 $55.44 $55.54 $55.13 $55.53 $54.28 38,960
2021-06-01 $55.32 $55.32 $55.11 $55.28 $54.04 26,510
2021-05-28 $55.13 $55.13 $54.77 $54.80 $53.57 24,090
2021-05-27 $54.84 $54.98 $54.79 $54.90 $53.67 26,332
2021-05-26 $54.28 $54.55 $54.19 $54.50 $53.27 68,689
2021-05-25 $54.65 $54.71 $54.16 $54.16 $52.94 25,421
2021-05-24 $54.43 $54.61 $54.30 $54.49 $53.26 36,070
2021-05-21 $54.25 $54.42 $54.02 $54.12 $52.90 30,504
2021-05-20 $53.79 $54.09 $53.61 $53.98 $52.77 54,727
2021-05-19 $53.48 $53.72 $52.97 $53.68 $52.47 29,717
2021-05-18 $54.69 $54.75 $54.21 $54.21 $52.99 19,733
2021-05-17 $54.56 $54.80 $54.39 $54.78 $53.55 41,691
2021-05-14 $54.13 $54.71 $54.10 $54.65 $53.42 29,499
2021-05-13 $52.98 $53.99 $52.98 $53.77 $52.56 22,899
2021-05-12 $53.85 $53.94 $52.92 $52.98 $51.79 33,618
2021-05-11 $54.07 $54.32 $53.66 $54.07 $52.85 41,799
2021-05-10 $55.24 $55.45 $54.74 $54.75 $53.52 32,381
2021-05-07 $54.43 $55.05 $54.43 $55.05 $53.81 19,603
2021-05-06 $54.04 $54.51 $53.72 $54.51 $53.28 24,824
2021-05-05 $53.97 $54.09 $53.71 $54.04 $52.82 51,200
2021-05-04 $53.61 $53.73 $53.23 $53.73 $52.52 26,760
2021-05-03 $53.61 $53.96 $53.61 $53.81 $52.60 33,102
2021-04-30 $53.46 $53.54 $53.20 $53.22 $52.02 14,378
2021-04-29 $53.73 $53.78 $53.37 $53.69 $52.48 27,180
2021-04-28 $53.23 $53.45 $53.21 $53.25 $52.05 14,775
2021-04-27 $53.13 $53.27 $53.06 $53.24 $52.04 13,374
2021-04-26 $53.08 $53.20 $52.99 $53.00 $51.81 20,402
2021-04-23 $52.39 $53.07 $52.34 $52.94 $51.75 14,531
2021-04-22 $52.78 $52.81 $52.22 $52.32 $51.14 26,409
2021-04-21 $51.92 $52.77 $51.92 $52.77 $51.58 28,630
2021-04-20 $52.63 $52.63 $51.87 $52.08 $50.90 24,586
2021-04-19 $52.93 $52.94 $52.64 $52.77 $51.58 13,577
2021-04-16 $53.00 $53.10 $52.83 $52.97 $51.78 19,670
2021-04-15 $52.71 $52.71 $52.44 $52.69 $51.50 16,470
2021-04-14 $52.17 $52.77 $52.17 $52.43 $51.25 17,305
2021-04-13 $52.27 $52.27 $51.99 $52.15 $50.98 17,967
2021-04-12 $52.37 $52.51 $52.24 $52.37 $51.19 29,246
2021-04-09 $52.22 $52.42 $52.09 $52.38 $51.20 32,246
2021-04-08 $52.20 $52.20 $51.86 $52.16 $50.99 45,687
2021-04-07 $52.22 $52.22 $51.99 $52.11 $50.94 11,876
2021-04-06 $52.23 $52.45 $52.16 $52.17 $51.00 23,434
2021-04-05 $52.18 $52.34 $52.04 $52.23 $51.06 34,533
2021-04-01 $51.55 $51.84 $51.38 $51.84 $50.67 44,032
2021-03-31 $51.51 $51.57 $51.24 $51.28 $50.13 27,327
2021-03-30 $51.22 $51.53 $51.22 $51.48 $50.32 38,327
2021-03-29 $51.36 $51.54 $51.00 $51.26 $50.11 19,479
2021-03-26 $51.03 $51.59 $50.79 $51.59 $50.43 18,045
2021-03-25 $49.68 $50.72 $49.42 $50.70 $49.56 58,623
2021-03-24 $50.30 $50.81 $49.86 $49.92 $48.80 31,850
2021-03-23 $50.98 $50.98 $50.22 $50.30 $48.99 16,622
2021-03-22 $51.27 $51.37 $51.04 $51.19 $49.86 23,187
2021-03-19 $51.35 $51.68 $50.93 $51.39 $50.04 223,358
2021-03-18 $51.93 $52.33 $51.31 $51.40 $50.06 46,528
2021-03-17 $51.70 $52.15 $51.47 $52.10 $50.74 23,017
2021-03-16 $52.14 $52.14 $51.68 $51.80 $50.45 13,106
2021-03-15 $52.29 $52.29 $51.80 $52.19 $50.83 39,279
2021-03-12 $51.73 $52.13 $51.73 $52.11 $50.75 50,795
2021-03-11 $51.58 $51.97 $51.39 $51.61 $50.26 22,842
2021-03-10 $51.03 $51.61 $51.00 $51.43 $50.08 51,300
2021-03-09 $50.75 $51.10 $50.51 $50.72 $49.39 28,771
2021-03-08 $50.31 $50.98 $50.12 $50.59 $49.27 64,405
2021-03-05 $49.27 $49.96 $48.53 $49.83 $48.53 88,848
2021-03-04 $49.25 $49.53 $48.06 $48.68 $47.41 35,303
2021-03-03 $49.30 $49.86 $49.30 $49.33 $48.04 32,309
2021-03-02 $49.60 $49.65 $49.36 $49.36 $48.07 15,536
2021-03-01 $49.09 $49.73 $49.09 $49.58 $48.28 15,655
2021-02-26 $48.82 $48.82 $47.96 $48.28 $47.02 30,940
2021-02-25 $50.06 $50.06 $48.60 $48.74 $47.47 30,895
2021-02-24 $48.80 $49.90 $48.77 $49.86 $48.56 58,611
2021-02-23 $48.61 $48.93 $48.00 $48.88 $47.61 35,517
2021-02-22 $48.33 $48.99 $48.33 $48.70 $47.43 15,427
2021-02-19 $48.30 $48.56 $48.30 $48.50 $47.23 16,624
2021-02-18 $48.22 $48.22 $47.88 $48.10 $46.85 20,696
2021-02-17 $48.28 $48.52 $48.16 $48.49 $47.22 23,432
2021-02-16 $48.64 $48.64 $48.41 $48.49 $47.22 19,815
2021-02-12 $47.97 $48.33 $47.97 $48.33 $47.07 16,527
2021-02-11 $48.17 $48.27 $47.84 $48.03 $46.77 23,492
2021-02-10 $48.26 $48.27 $47.99 $48.08 $46.82 6,483
2021-02-09 $48.03 $48.15 $47.86 $48.04 $46.78 10,549
2021-02-08 $47.76 $48.07 $47.76 $48.07 $46.81 15,651
2021-02-05 $47.53 $47.55 $47.38 $47.51 $46.27 9,272
2021-02-04 $46.85 $47.15 $46.85 $47.15 $45.92 12,732
2021-02-03 $46.50 $46.78 $46.36 $46.70 $45.48 22,637
2021-02-02 $46.40 $46.69 $46.27 $46.37 $45.16 17,002
2021-02-01 $46.44 $46.44 $45.75 $46.29 $45.08 36,676
2021-01-29 $47.01 $47.01 $45.95 $46.13 $44.92 15,839
2021-01-28 $46.83 $47.62 $46.60 $46.65 $45.43 43,526
2021-01-27 $47.28 $47.47 $46.63 $46.82 $45.60 37,338
2021-01-26 $47.26 $47.35 $46.87 $47.12 $45.89 11,747
2021-01-25 $46.99 $47.36 $46.60 $46.97 $45.74 16,545
2021-01-22 $46.71 $47.04 $46.52 $47.01 $45.78 23,144
2021-01-21 $47.32 $47.32 $47.00 $47.10 $45.87 23,975
2021-01-20 $47.17 $47.28 $47.08 $47.25 $46.01 18,386
2021-01-19 $46.99 $47.04 $46.76 $46.95 $45.72 20,272
2021-01-15 $46.88 $46.88 $46.23 $46.60 $45.38 11,053
2021-01-14 $47.01 $47.47 $47.00 $47.20 $45.96 19,401
2021-01-13 $46.94 $46.95 $46.70 $46.85 $45.63 11,780
2021-01-12 $46.55 $46.93 $46.52 $46.93 $45.70 14,950
2021-01-11 $46.00 $46.59 $45.91 $46.48 $45.26 19,143
2021-01-08 $46.61 $46.61 $46.21 $46.42 $45.20 13,334
2021-01-07 $46.26 $46.56 $46.21 $46.44 $45.22 10,347
2021-01-06 $44.97 $46.26 $44.97 $45.92 $44.72 22,365
2021-01-05 $44.25 $45.03 $44.25 $44.84 $43.67 35,353
2021-01-04 $45.05 $45.05 $43.94 $44.29 $43.13 17,277
2020-12-31 $44.61 $44.91 $44.60 $44.90 $43.72 7,412
2020-12-30 $44.72 $44.80 $44.61 $44.68 $43.51 6,936
2020-12-29 $44.90 $44.90 $44.34 $44.44 $43.28 25,761
2020-12-28 $44.70 $44.88 $44.64 $44.66 $43.49 12,334
2020-12-24 $44.48 $44.48 $44.26 $44.39 $43.23 5,122
2020-12-23 $44.15 $44.56 $44.15 $44.38 $43.22 19,468
2020-12-22 $44.22 $44.22 $43.97 $44.00 $42.85 13,369
2020-12-21 $43.82 $44.15 $43.59 $44.13 $42.98 12,571
2020-12-18 $44.69 $44.69 $44.17 $44.40 $43.24 16,877
2020-12-17 $44.71 $44.71 $44.47 $44.62 $43.46 8,333
2020-12-16 $44.55 $44.55 $44.34 $44.44 $43.28 19,252
2020-12-15 $44.36 $44.50 $44.02 $44.48 $43.32 52,563
2020-12-14 $44.85 $44.85 $43.78 $43.78 $42.64 18,822
2020-12-11 $44.31 $44.31 $44.09 $44.24 $43.08 5,858
2020-12-10 $44.29 $44.54 $44.16 $44.49 $43.33 12,712
2020-12-09 $45.00 $45.05 $44.48 $44.74 $43.34 72,818
2020-12-08 $44.36 $44.81 $44.36 $44.81 $43.41 5,979
2020-12-07 $44.71 $44.71 $44.42 $44.54 $43.15 19,138
2020-12-04 $44.29 $44.79 $44.29 $44.79 $43.39 14,640
2020-12-03 $44.02 $44.35 $43.98 $44.08 $42.70 9,589
2020-12-02 $43.67 $44.04 $43.67 $43.97 $42.60 12,360
2020-12-01 $44.00 $44.00 $43.69 $43.75 $42.38 17,001
2020-11-30 $43.72 $43.72 $43.15 $43.18 $41.83 16,012
2020-11-27 $43.91 $43.91 $43.67 $43.74 $42.37 2,496
2020-11-25 $43.95 $43.95 $43.67 $43.76 $42.39 19,539
2020-11-24 $43.58 $44.08 $43.57 $44.07 $42.69 23,521
2020-11-23 $42.62 $43.11 $42.62 $43.03 $41.69 7,964
2020-11-20 $42.60 $42.60 $42.32 $42.33 $41.01 13,577
2020-11-19 $42.31 $42.58 $42.12 $42.56 $41.23 6,590
2020-11-18 $42.96 $43.17 $42.48 $42.48 $41.16 16,487
2020-11-17 $42.60 $43.01 $42.47 $42.85 $41.51 6,662
2020-11-16 $42.71 $43.00 $42.71 $43.00 $41.66 7,586
2020-11-13 $41.49 $42.13 $41.49 $42.13 $40.81 8,359
2020-11-12 $41.63 $41.63 $41.03 $41.19 $39.91 16,497
2020-11-11 $42.11 $42.11 $41.71 $41.80 $40.49 11,013
2020-11-10 $41.48 $41.91 $41.43 $41.82 $40.51 20,353
2020-11-09 $41.73 $42.34 $41.39 $41.39 $40.10 27,196
2020-11-06 $40.04 $40.04 $39.80 $39.86 $38.61 10,273
2020-11-05 $39.69 $40.17 $39.69 $40.03 $38.78 21,109
2020-11-04 $39.19 $39.65 $38.79 $39.15 $37.93 22,062
2020-11-03 $38.70 $39.20 $38.70 $39.06 $37.84 17,959
2020-11-02 $38.03 $38.30 $37.93 $38.20 $37.01 12,205
2020-10-30 $37.62 $37.62 $37.17 $37.45 $36.28 14,432
2020-10-29 $37.43 $38.05 $37.30 $37.92 $36.74 19,964
2020-10-28 $37.92 $37.99 $37.44 $37.44 $36.27 23,127
2020-10-27 $39.07 $39.07 $38.68 $38.68 $37.47 6,131
2020-10-26 $39.36 $39.36 $38.70 $39.07 $37.85 8,627
2020-10-23 $39.98 $39.98 $39.75 $39.93 $38.68 4,530
2020-10-22 $39.42 $39.93 $39.42 $39.85 $38.61 7,504
2020-10-21 $39.46 $39.59 $39.41 $39.44 $38.21 3,839
2020-10-20 $39.51 $39.82 $39.47 $39.57 $38.33 26,047
2020-10-19 $40.03 $40.03 $39.26 $39.27 $38.05 5,271
2020-10-16 $40.03 $40.09 $39.89 $39.90 $38.65 16,637
2020-10-15 $39.25 $39.87 $39.18 $39.84 $38.59 4,783
2020-10-14 $39.94 $40.02 $39.69 $39.73 $38.49 16,811
2020-10-13 $40.21 $40.21 $39.79 $39.92 $38.67 3,862
2020-10-12 $40.08 $40.31 $40.08 $40.28 $39.02 5,439
2020-10-09 $39.95 $40.02 $39.79 $39.82 $38.58 26,695
2020-10-08 $39.42 $39.70 $39.42 $39.70 $38.46 9,082
2020-10-07 $39.00 $39.24 $38.95 $39.23 $38.01 11,325
2020-10-06 $39.03 $39.37 $38.50 $38.55 $37.35 15,705
2020-10-05 $38.47 $38.94 $38.47 $38.94 $37.72 8,767
2020-10-02 $37.50 $38.37 $37.50 $38.18 $36.99 7,239
2020-10-01 $38.30 $38.32 $37.99 $38.16 $36.97 9,886
2020-09-30 $37.79 $38.40 $37.79 $38.13 $36.94 15,880
2020-09-29 $38.04 $38.04 $37.63 $37.77 $36.59 15,201
2020-09-28 $37.92 $38.17 $37.92 $38.06 $36.88 6,629
2020-09-25 $36.80 $37.51 $36.80 $37.43 $36.26 18,035
2020-09-24 $36.77 $37.34 $36.72 $36.98 $35.83 104,784
2020-09-23 $37.87 $37.87 $36.91 $36.91 $35.75 17,921
2020-09-22 $38.05 $38.11 $37.85 $38.05 $36.57 18,897
2020-09-21 $38.14 $38.14 $37.48 $37.89 $36.42 19,550
2020-09-18 $39.15 $39.22 $38.67 $38.78 $37.27 17,166
2020-09-17 $38.88 $39.15 $38.88 $39.13 $37.61 7,856
2020-09-16 $39.34 $39.60 $39.32 $39.32 $37.79 6,960
2020-09-15 $39.44 $39.47 $39.11 $39.17 $37.65 7,515
2020-09-14 $39.15 $39.31 $39.08 $39.22 $37.70 17,848
2020-09-11 $38.73 $38.81 $38.29 $38.62 $37.12 24,423
2020-09-10 $39.32 $39.32 $38.48 $38.55 $37.05 18,482
2020-09-09 $38.98 $39.34 $38.95 $39.15 $37.62 14,757
2020-09-08 $39.00 $39.04 $38.56 $38.60 $37.09 24,568
2020-09-04 $39.80 $39.80 $38.87 $39.58 $38.04 10,346
2020-09-03 $40.60 $40.60 $39.40 $39.59 $38.05 20,982
2020-09-02 $40.29 $40.76 $40.24 $40.71 $39.13 19,404
2020-09-01 $39.99 $40.06 $39.94 $40.04 $38.48 11,329
2020-08-31 $40.12 $40.12 $39.87 $39.87 $38.32 10,040
2020-08-28 $39.95 $40.20 $39.85 $40.20 $38.64 12,332
2020-08-27 $39.75 $40.00 $39.75 $39.88 $38.33 9,535
2020-08-26 $39.67 $39.71 $39.50 $39.67 $38.12 14,618
2020-08-25 $39.81 $39.81 $39.48 $39.66 $38.11 14,109
2020-08-24 $39.27 $39.75 $39.27 $39.67 $38.13 22,481
2020-08-21 $38.96 $39.08 $38.95 $39.07 $37.55 6,898
2020-08-20 $38.88 $39.08 $38.88 $39.01 $37.49 15,944
2020-08-19 $39.30 $39.44 $39.14 $39.14 $37.62 14,266
2020-08-18 $39.44 $39.44 $39.23 $39.25 $37.73 13,560
2020-08-17 $39.56 $39.56 $39.40 $39.42 $37.89 23,780
2020-08-14 $39.42 $39.59 $39.33 $39.44 $37.90 16,994
2020-08-13 $39.39 $39.52 $39.20 $39.32 $37.79 19,785
2020-08-12 $39.57 $39.62 $39.45 $39.57 $38.03 10,851
2020-08-11 $39.67 $39.85 $39.18 $39.18 $37.66 16,157
2020-08-10 $38.97 $39.34 $38.97 $39.30 $37.77 37,487
2020-08-07 $38.47 $38.85 $38.47 $38.85 $37.34 10,862
2020-08-06 $38.45 $38.56 $38.38 $38.51 $37.01 7,035
2020-08-05 $38.36 $38.47 $38.35 $38.47 $36.97 20,627
2020-08-04 $37.93 $38.14 $37.93 $38.13 $36.65 4,895
2020-08-03 $37.87 $38.02 $37.78 $37.96 $36.48 18,241
2020-07-31 $37.67 $37.67 $37.15 $37.67 $36.20 27,792
2020-07-30 $37.56 $37.63 $37.22 $37.59 $36.13 16,825
2020-07-29 $37.58 $37.98 $37.58 $37.94 $36.46 12,051
2020-07-28 $37.51 $37.67 $37.43 $37.43 $35.97 13,731
2020-07-27 $37.41 $37.61 $37.33 $37.59 $36.13 13,311
2020-07-24 $37.54 $37.63 $37.36 $37.46 $36.00 7,629
2020-07-23 $37.89 $38.04 $37.67 $37.74 $36.28 11,365
2020-07-22 $37.67 $37.95 $37.66 $37.95 $36.47 15,972
2020-07-21 $37.50 $37.93 $37.50 $37.71 $36.24 31,028
2020-07-20 $37.37 $37.41 $37.18 $37.22 $35.77 36,387
2020-07-17 $37.62 $37.62 $37.40 $37.46 $36.00 17,631
2020-07-16 $37.21 $37.54 $37.18 $37.42 $35.96 16,500
2020-07-15 $37.36 $37.54 $37.23 $37.50 $36.04 74,468
2020-07-14 $36.08 $36.86 $36.07 $36.84 $35.41 21,563
2020-07-13 $36.57 $36.99 $36.26 $36.26 $34.85 56,475
2020-07-10 $35.77 $36.39 $35.74 $36.39 $34.97 18,231
2020-07-09 $36.31 $36.31 $35.49 $35.75 $34.36 40,861
2020-07-08 $36.32 $36.41 $36.00 $36.33 $34.92 12,360
2020-07-07 $36.45 $36.52 $36.15 $36.15 $34.74 8,042
2020-07-06 $36.77 $36.90 $36.55 $36.70 $35.27 18,884
2020-07-02 $36.50 $36.76 $36.25 $36.27 $34.86 11,929
2020-07-01 $36.28 $36.46 $35.99 $35.99 $34.59 24,090
2020-06-30 $35.64 $36.32 $35.64 $36.25 $34.84 57,513
2020-06-29 $35.21 $35.74 $35.17 $35.74 $34.35 42,041
2020-06-26 $35.70 $35.72 $34.89 $34.98 $33.62 30,352
2020-06-25 $35.31 $35.88 $35.22 $35.87 $34.47 25,701
2020-06-24 $36.34 $36.34 $35.35 $35.48 $34.10 7,965
2020-06-23 $37.10 $37.14 $36.85 $36.85 $35.20 26,177
2020-06-22 $36.52 $36.78 $36.27 $36.71 $35.07 14,129
2020-06-19 $37.50 $37.50 $36.45 $36.66 $35.02 26,189
2020-06-18 $36.69 $37.05 $36.64 $36.89 $35.24 20,453
2020-06-17 $37.40 $37.40 $36.88 $36.95 $35.30 23,656
2020-06-16 $37.72 $37.78 $36.66 $37.34 $35.67 63,617
2020-06-15 $35.35 $36.68 $35.30 $36.53 $34.90 18,801
2020-06-12 $36.83 $36.83 $35.54 $36.27 $34.65 70,331
2020-06-11 $36.88 $37.08 $35.61 $35.61 $34.02 43,184
2020-06-10 $38.91 $38.91 $38.20 $38.20 $36.49 18,030
2020-06-09 $39.03 $39.07 $38.66 $38.90 $37.16 12,598
2020-06-08 $39.11 $39.53 $39.01 $39.53 $37.76 30,978
2020-06-05 $38.66 $39.14 $38.58 $38.79 $37.06 39,316
2020-06-04 $37.30 $37.60 $37.28 $37.58 $35.90 12,937
2020-06-03 $36.97 $37.50 $36.97 $37.42 $35.75 20,400
2020-06-02 $36.40 $36.61 $36.37 $36.61 $34.97 26,699
2020-06-01 $35.93 $36.32 $35.90 $36.21 $34.59 13,591
2020-05-29 $35.87 $36.07 $35.51 $36.03 $34.42 57,230
2020-05-28 $36.60 $36.60 $35.96 $36.06 $34.45 77,681
2020-05-27 $36.05 $36.39 $35.72 $36.39 $34.76 26,889
2020-05-26 $35.57 $35.79 $35.53 $35.53 $33.94 27,103
2020-05-22 $34.55 $34.73 $34.47 $34.73 $33.18 7,651
2020-05-21 $34.82 $34.98 $34.58 $34.69 $33.14 11,651
2020-05-20 $34.69 $34.98 $34.69 $34.83 $33.27 10,507
2020-05-19 $34.51 $34.77 $34.28 $34.28 $32.75 12,209
2020-05-18 $34.19 $34.89 $34.19 $34.73 $33.18 51,226
2020-05-15 $33.00 $33.27 $32.90 $33.27 $31.78 9,068
2020-05-14 $32.35 $33.11 $32.00 $33.11 $31.63 22,243
2020-05-13 $33.30 $33.30 $32.58 $32.79 $31.33 18,833
2020-05-12 $34.56 $34.56 $33.62 $33.62 $32.12 27,883
2020-05-11 $34.23 $34.57 $34.16 $34.39 $32.85 26,869
2020-05-08 $34.15 $34.57 $34.15 $34.55 $33.01 21,051
2020-05-07 $33.73 $34.02 $33.66 $33.72 $32.21 35,791
2020-05-06 $33.96 $33.98 $33.31 $33.32 $31.83 22,375
2020-05-05 $33.95 $34.18 $32.31 $33.75 $32.24 60,570
2020-05-04 $33.25 $33.50 $32.94 $33.50 $32.00 14,252
2020-05-01 $33.83 $33.83 $33.31 $33.45 $31.96 20,334
2020-04-30 $34.83 $34.83 $34.39 $34.52 $32.98 61,247
2020-04-29 $34.89 $35.36 $34.84 $35.20 $33.63 41,543
2020-04-28 $34.46 $34.69 $34.09 $34.20 $32.67 24,908
2020-04-27 $33.31 $34.12 $33.31 $33.94 $32.42 66,553
2020-04-24 $32.99 $33.31 $32.70 $33.24 $31.76 77,458
2020-04-23 $32.75 $33.29 $32.74 $32.79 $31.33 39,043
2020-04-22 $32.77 $32.82 $32.50 $32.66 $31.20 49,519
2020-04-21 $32.21 $32.56 $31.94 $32.12 $30.69 45,473
2020-04-20 $33.17 $33.59 $32.97 $33.08 $31.60 48,787
2020-04-17 $33.59 $33.76 $33.19 $33.74 $32.23 65,843
2020-04-16 $32.88 $32.92 $32.21 $32.61 $31.15 140,514
2020-04-15 $32.78 $32.81 $32.36 $32.69 $31.23 35,879
2020-04-14 $33.49 $33.78 $33.30 $33.70 $32.19 18,232
2020-04-13 $33.26 $33.26 $32.51 $32.88 $31.41 40,226
2020-04-09 $33.23 $33.84 $33.00 $33.43 $31.94 62,069
2020-04-08 $31.95 $32.89 $31.75 $32.77 $31.31 38,911
2020-04-07 $32.52 $32.79 $31.54 $31.54 $30.13 261,570
2020-04-06 $30.32 $31.48 $30.30 $31.32 $29.92 76,576
2020-04-03 $29.61 $29.96 $29.00 $29.26 $27.95 49,776
2020-04-02 $29.07 $30.00 $29.06 $29.83 $28.50 56,620
2020-04-01 $29.63 $29.86 $28.92 $29.23 $27.92 51,503
2020-03-31 $31.17 $31.27 $30.51 $30.70 $29.33 50,454
2020-03-30 $30.62 $31.13 $30.29 $31.13 $29.74 77,762
2020-03-27 $30.19 $31.12 $29.92 $30.51 $29.15 81,280
2020-03-26 $30.10 $31.56 $30.05 $31.50 $30.09 89,833
2020-03-25 $29.43 $31.25 $28.56 $29.58 $28.26 67,308
2020-03-24 $28.19 $29.26 $28.02 $29.19 $27.68 77,180
2020-03-23 $27.35 $27.35 $26.21 $26.60 $25.22 70,811
2020-03-20 $29.01 $29.48 $27.43 $27.45 $26.03 96,861
2020-03-19 $27.69 $30.15 $27.17 $28.96 $27.46 138,931
2020-03-18 $28.74 $31.23 $27.27 $28.20 $26.74 108,840
2020-03-17 $29.75 $31.02 $28.67 $30.45 $28.87 79,864
2020-03-16 $28.97 $31.00 $28.10 $29.15 $27.64 87,347
2020-03-13 $32.21 $32.65 $30.30 $32.62 $30.93 81,726
2020-03-12 $31.32 $32.32 $30.40 $30.57 $28.99 126,309
2020-03-11 $34.58 $34.59 $33.09 $33.67 $31.93 41,287
2020-03-10 $35.37 $35.53 $33.69 $35.53 $33.69 61,039
2020-03-09 $34.52 $35.32 $33.87 $34.03 $32.27 70,782
2020-03-06 $36.65 $37.20 $36.23 $37.10 $35.18 71,415
2020-03-05 $38.21 $38.41 $37.54 $37.80 $35.84 32,555
2020-03-04 $38.49 $39.20 $38.17 $39.20 $37.17 10,166
2020-03-03 $38.95 $39.02 $37.41 $37.70 $35.75 60,975
2020-03-02 $37.39 $38.72 $37.00 $38.72 $36.71 51,180
2020-02-28 $36.61 $37.39 $36.05 $37.39 $35.45 69,851
2020-02-27 $38.32 $39.04 $37.51 $37.51 $35.57 35,772
2020-02-26 $39.73 $40.10 $39.25 $39.28 $37.25 41,471
2020-02-25 $41.17 $41.17 $39.55 $39.62 $37.57 33,697
2020-02-24 $41.16 $41.39 $40.94 $41.02 $38.90 32,679
2020-02-21 $42.54 $42.54 $42.31 $42.41 $40.21 82,324
2020-02-20 $42.78 $42.87 $42.44 $42.78 $40.56 19,955
2020-02-19 $42.77 $42.86 $42.77 $42.81 $40.59 13,980
2020-02-18 $42.62 $42.70 $42.42 $42.58 $40.37 9,502
2020-02-14 $42.85 $42.85 $42.66 $42.78 $40.56 11,098
2020-02-13 $42.78 $43.00 $42.78 $42.90 $40.68 9,353
2020-02-12 $42.82 $43.05 $42.80 $43.02 $40.79 25,121
2020-02-11 $42.63 $42.85 $42.58 $42.70 $40.49 13,783
2020-02-10 $42.25 $42.48 $42.23 $42.48 $40.28 22,286
2020-02-07 $42.48 $42.48 $42.24 $42.33 $40.14 18,262
2020-02-06 $42.84 $42.84 $42.62 $42.66 $40.45 24,299
2020-02-05 $42.45 $42.63 $42.45 $42.57 $40.36 19,909
2020-02-04 $41.93 $42.10 $41.90 $41.93 $39.76 14,378
2020-02-03 $41.30 $41.56 $41.30 $41.34 $39.20 13,144
2020-01-31 $41.82 $41.82 $41.03 $41.12 $38.99 12,742
2020-01-30 $41.67 $42.04 $41.50 $42.04 $39.86 17,333
2020-01-29 $42.17 $42.17 $41.92 $41.92 $39.75 4,522
2020-01-28 $41.79 $42.09 $41.79 $42.03 $39.85 12,955
2020-01-27 $41.65 $41.79 $41.50 $41.60 $39.45 9,605
2020-01-24 $42.95 $42.95 $42.11 $42.33 $40.14 9,152
2020-01-23 $42.72 $42.82 $42.45 $42.76 $40.55 19,597
2020-01-22 $42.83 $42.91 $42.66 $42.73 $40.52 9,165
2020-01-21 $42.84 $42.88 $42.68 $42.74 $40.53 16,419
2020-01-17 $43.00 $43.04 $42.87 $42.96 $40.73 12,145
2020-01-16 $42.61 $42.85 $42.61 $42.85 $40.63 18,232
2020-01-15 $42.47 $42.63 $42.40 $42.50 $40.30 12,145
2020-01-14 $42.43 $42.67 $42.43 $42.50 $40.30 24,425
2020-01-13 $42.32 $42.47 $42.26 $42.47 $40.27 9,344
2020-01-10 $42.47 $42.47 $42.23 $42.26 $40.07 4,912
2020-01-09 $42.32 $42.40 $42.24 $42.37 $40.18 13,684
2020-01-08 $42.12 $42.34 $42.07 $42.20 $40.01 11,254
2020-01-07 $42.13 $42.16 $41.98 $42.10 $39.92 12,412
2020-01-06 $41.88 $42.19 $41.88 $42.19 $40.00 13,491
2020-01-03 $42.06 $42.23 $42.06 $42.18 $40.00 10,066
2020-01-02 $42.41 $42.42 $42.21 $42.42 $40.22 36,625
2019-12-31 $42.00 $42.16 $42.00 $42.14 $39.96 13,261
2019-12-30 $42.21 $42.21 $42.02 $42.06 $39.88 10,596
2019-12-27 $42.36 $42.38 $42.22 $42.22 $40.03 5,567
2019-12-26 $42.18 $42.28 $42.14 $42.27 $40.08 3,927
2019-12-24 $42.23 $42.23 $42.13 $42.13 $39.95 3,754
2019-12-23 $42.22 $42.22 $42.09 $42.13 $39.95 13,822
2019-12-20 $42.01 $42.17 $42.01 $42.09 $39.91 11,651
2019-12-19 $41.85 $41.92 $41.83 $41.85 $39.68 61,990
2019-12-18 $41.87 $41.87 $41.76 $41.80 $39.63 71,690
2019-12-17 $41.83 $41.84 $41.79 $41.79 $39.63 11,963
2019-12-16 $41.81 $41.90 $41.73 $41.75 $39.59 11,649
2019-12-13 $41.61 $41.65 $41.39 $41.49 $39.34 6,169
2019-12-12 $41.17 $41.59 $41.17 $41.59 $39.44 8,440
2019-12-11 $41.34 $41.43 $41.33 $41.38 $38.95 8,205
2019-12-10 $41.32 $41.41 $41.28 $41.30 $38.87 28,053
2019-12-09 $41.44 $41.45 $41.32 $41.37 $38.94 11,746
2019-12-06 $41.43 $41.53 $41.43 $41.43 $39.00 6,672
2019-12-05 $41.07 $41.07 $40.89 $40.98 $38.57 8,498
2019-12-04 $40.83 $41.03 $40.79 $40.94 $38.54 9,068
2019-12-03 $40.66 $40.66 $40.40 $40.63 $38.24 21,664
2019-12-02 $41.28 $41.29 $41.00 $41.00 $38.59 15,682
2019-11-29 $41.44 $41.47 $41.30 $41.32 $38.89 2,091
2019-11-27 $41.44 $41.50 $41.39 $41.48 $39.04 4,538
2019-11-26 $41.31 $41.36 $41.26 $41.34 $38.91 16,273
2019-11-25 $41.09 $41.31 $41.09 $41.31 $38.88 8,878
2019-11-22 $40.89 $41.05 $40.88 $41.01 $38.60 29,414
2019-11-21 $40.88 $40.95 $40.75 $40.86 $38.46 5,185
2019-11-20 $40.92 $41.01 $40.69 $40.88 $38.48 8,606
2019-11-19 $41.21 $41.21 $41.01 $41.06 $38.65 9,495
2019-11-18 $41.22 $41.22 $41.10 $41.18 $38.76 7,013
2019-11-15 $41.20 $41.21 $41.06 $41.21 $38.79 7,967
2019-11-14 $40.82 $40.99 $40.82 $40.92 $38.52 19,188
2019-11-13 $40.86 $41.01 $40.83 $40.94 $38.54 16,909
2019-11-12 $41.06 $41.14 $40.93 $40.98 $38.57 6,153
2019-11-11 $40.95 $41.04 $40.85 $40.98 $38.57 77,509
2019-11-08 $40.97 $41.08 $40.80 $41.08 $38.67 24,938
2019-11-07 $40.97 $41.14 $40.97 $40.98 $38.57 24,679
2019-11-06 $40.87 $40.87 $40.65 $40.77 $38.38 15,164
2019-11-05 $40.77 $40.95 $40.75 $40.79 $38.39 132,824
2019-11-04 $40.60 $40.78 $40.60 $40.76 $38.37 78,559
2019-11-01 $40.03 $40.38 $40.03 $40.37 $38.00 18,547
2019-10-31 $40.04 $40.04 $39.68 $39.84 $37.50 11,802
2019-10-30 $39.95 $40.03 $39.86 $40.02 $37.67 10,358
2019-10-29 $40.00 $40.14 $39.98 $39.98 $37.63 15,958
2019-10-28 $40.02 $40.15 $40.02 $40.02 $37.67 11,709
2019-10-25 $39.66 $39.85 $39.66 $39.82 $37.48 7,634
2019-10-24 $39.73 $39.76 $39.46 $39.59 $37.26 9,454
2019-10-23 $39.50 $39.65 $39.50 $39.65 $37.32 22,326
2019-10-22 $39.55 $39.73 $39.50 $39.56 $37.24 12,966
2019-10-21 $39.62 $39.62 $39.47 $39.47 $37.15 8,068
2019-10-18 $39.26 $39.32 $39.14 $39.27 $36.96 10,791
2019-10-17 $39.26 $39.39 $39.21 $39.28 $36.97 13,619
2019-10-16 $39.22 $39.30 $39.14 $39.17 $36.87 7,932
2019-10-15 $39.00 $39.33 $38.98 $39.23 $36.93 6,912
2019-10-14 $38.88 $38.93 $38.81 $38.87 $36.59 6,327
2019-10-11 $38.80 $39.18 $38.80 $38.97 $36.68 25,180
2019-10-10 $38.40 $38.48 $38.32 $38.39 $36.14 7,334
2019-10-09 $38.05 $38.19 $38.00 $38.12 $35.88 16,198
2019-10-08 $38.14 $38.14 $37.79 $37.81 $35.59 14,006
2019-10-07 $38.44 $38.67 $38.43 $38.43 $36.17 8,256
2019-10-04 $38.29 $38.55 $38.19 $38.55 $36.29 5,077
2019-10-03 $37.82 $38.08 $37.41 $38.08 $35.84 12,181
2019-10-02 $38.37 $38.37 $37.74 $37.83 $35.61 22,580
2019-10-01 $39.21 $39.33 $38.56 $38.57 $36.30 14,924
2019-09-30 $39.09 $39.22 $39.07 $39.13 $36.83 5,737
2019-09-27 $39.13 $39.21 $38.78 $38.93 $36.64 21,092
2019-09-26 $39.25 $39.25 $38.90 $39.04 $36.75 6,825
2019-09-25 $39.01 $39.24 $38.96 $39.21 $36.91 4,952
2019-09-24 $39.65 $39.65 $39.06 $39.13 $36.64 3,570
2019-09-23 $39.24 $39.55 $39.24 $39.48 $36.97 6,323
2019-09-20 $39.68 $39.73 $39.45 $39.45 $36.94 3,917
2019-09-19 $39.64 $39.79 $39.57 $39.57 $37.05 8,660
2019-09-18 $39.64 $39.64 $39.36 $39.64 $37.12 10,338
2019-09-17 $39.59 $39.68 $39.55 $39.66 $37.14 7,900
2019-09-16 $39.64 $39.71 $39.64 $39.67 $37.15 7,627
2019-09-13 $39.80 $39.91 $39.72 $39.74 $37.21 15,028
2019-09-12 $39.73 $39.85 $39.59 $39.77 $37.24 15,588
2019-09-11 $39.42 $39.69 $39.40 $39.69 $37.16 12,544
2019-09-10 $39.09 $39.33 $39.07 $39.33 $36.83 10,013
2019-09-09 $39.04 $39.16 $39.00 $39.16 $36.67 23,518
2019-09-06 $38.76 $38.90 $38.76 $38.81 $36.34 9,188
2019-09-05 $38.61 $38.90 $38.61 $38.75 $36.28 8,253
2019-09-04 $38.01 $38.19 $38.01 $38.18 $35.75 14,232
2019-09-03 $37.70 $37.74 $37.53 $37.71 $35.31 10,506
2019-08-30 $38.08 $38.10 $37.89 $37.99 $35.57 5,413
2019-08-29 $37.73 $37.97 $37.73 $37.90 $35.49 16,158
2019-08-28 $36.97 $37.42 $36.96 $37.40 $35.02 6,250
2019-08-27 $37.57 $37.57 $37.09 $37.09 $34.73 9,913
2019-08-26 $37.24 $37.33 $37.09 $37.27 $34.90 22,637
2019-08-23 $37.76 $37.95 $36.87 $36.87 $34.52 8,890
2019-08-22 $38.07 $38.14 $37.86 $37.99 $35.57 10,451
2019-08-21 $38.00 $38.02 $37.93 $37.98 $35.56 15,823
2019-08-20 $37.97 $37.97 $37.65 $37.65 $35.25 17,159
2019-08-19 $38.00 $38.07 $37.95 $37.97 $35.55 14,087
2019-08-16 $37.18 $37.57 $37.18 $37.57 $35.18 5,703
2019-08-15 $37.08 $37.08 $36.66 $36.97 $34.62 27,254
2019-08-14 $37.58 $37.58 $36.99 $36.99 $34.64 26,042
2019-08-13 $37.61 $38.39 $37.61 $38.08 $35.66 57,464
2019-08-12 $37.90 $37.90 $37.49 $37.59 $35.20 8,553
2019-08-09 $38.23 $38.28 $37.91 $38.06 $35.64 13,055
2019-08-08 $38.05 $38.39 $38.05 $38.39 $35.95 7,187
2019-08-07 $37.35 $37.74 $37.05 $37.74 $35.34 17,548
2019-08-06 $37.52 $37.71 $37.26 $37.68 $35.28 7,769
2019-08-05 $37.89 $37.89 $37.03 $37.32 $34.95 28,602
2019-08-02 $38.62 $38.62 $38.21 $38.35 $35.91 3,765
2019-08-01 $39.25 $39.53 $38.63 $38.67 $36.21 44,429
2019-07-31 $39.62 $39.66 $39.03 $39.27 $36.77 19,053
2019-07-30 $39.41 $39.58 $39.37 $39.58 $37.06 8,342
2019-07-29 $39.51 $39.65 $39.51 $39.57 $37.05 12,111
2019-07-26 $39.52 $39.66 $39.46 $39.61 $37.09 9,040
2019-07-25 $39.45 $39.54 $39.35 $39.37 $36.86 5,213
2019-07-24 $39.42 $39.63 $39.42 $39.63 $37.11 6,827
2019-07-23 $39.12 $39.34 $39.12 $39.34 $36.84 13,990
2019-07-22 $39.01 $39.06 $39.00 $39.00 $36.52 6,557
2019-07-19 $39.19 $39.24 $39.00 $39.01 $36.53 12,603
2019-07-18 $38.92 $39.16 $38.90 $39.12 $36.63 5,053
2019-07-17 $39.31 $39.32 $39.03 $39.04 $36.56 15,745
2019-07-16 $39.42 $39.44 $39.30 $39.35 $36.85 12,266
2019-07-15 $39.45 $39.45 $39.34 $39.40 $36.89 11,590
2019-07-12 $39.20 $39.45 $39.20 $39.45 $36.94 11,038
2019-07-11 $39.23 $39.23 $39.03 $39.12 $36.63 18,222
2019-07-10 $39.08 $39.20 $39.02 $39.06 $36.57 8,214
2019-07-09 $38.83 $38.96 $38.83 $38.95 $36.47 13,135
2019-07-08 $38.99 $39.13 $38.95 $38.98 $36.50 23,357
2019-07-05 $39.12 $39.25 $38.95 $39.25 $36.75 13,747
2019-07-03 $39.02 $39.25 $39.02 $39.25 $36.75 7,019
2019-07-02 $38.92 $39.00 $38.77 $38.91 $36.43 14,941
2019-07-01 $39.06 $39.21 $38.79 $38.93 $36.45 12,727
2019-06-28 $38.51 $38.68 $38.51 $38.67 $36.21 10,188
2019-06-27 $38.30 $38.44 $38.30 $38.41 $35.97 10,630
2019-06-26 $38.40 $38.40 $38.25 $38.25 $35.82 12,557
2019-06-25 $38.73 $38.73 $38.42 $38.43 $35.78 15,769
2019-06-24 $38.76 $38.84 $38.67 $38.67 $36.00 20,367
2019-06-21 $38.86 $38.98 $38.82 $38.82 $36.14 9,111
2019-06-20 $38.91 $38.96 $38.72 $38.92 $36.23 16,032
2019-06-19 $38.45 $38.58 $38.42 $38.50 $35.84 9,408
2019-06-18 $38.28 $38.62 $38.28 $38.46 $35.81 12,649
2019-06-17 $38.07 $38.14 $38.05 $38.05 $35.42 11,923
2019-06-14 $37.99 $38.15 $37.99 $38.07 $35.44 12,142
2019-06-13 $38.08 $38.17 $38.06 $38.15 $35.52 8,181
2019-06-12 $38.06 $38.06 $37.88 $37.95 $35.33 18,710
2019-06-11 $38.23 $38.24 $37.99 $38.04 $35.41 30,900
2019-06-10 $38.04 $38.16 $38.00 $38.00 $35.38 12,358
2019-06-07 $37.68 $37.98 $37.68 $37.87 $35.25 19,378
2019-06-06 $37.39 $37.65 $37.34 $37.53 $34.94 10,030
2019-06-05 $37.35 $37.36 $37.13 $37.36 $34.78 12,362
2019-06-04 $36.68 $37.17 $36.68 $37.15 $34.59 17,880
2019-06-03 $36.20 $36.43 $36.19 $36.38 $33.87 16,699
2019-05-31 $36.27 $36.30 $36.04 $36.18 $33.68 20,074
2019-05-30 $36.70 $36.83 $36.53 $36.66 $34.13 9,115
2019-05-29 $36.68 $36.71 $36.47 $36.64 $34.11 8,467
2019-05-28 $37.30 $37.37 $36.86 $36.86 $34.32 11,768
2019-05-24 $37.38 $37.38 $37.24 $37.25 $34.68 3,402
2019-05-23 $37.41 $37.45 $37.01 $37.23 $34.66 28,188
2019-05-22 $37.81 $37.81 $37.61 $37.73 $35.13 12,732
2019-05-21 $37.79 $37.95 $37.79 $37.94 $35.32 7,059
2019-05-20 $37.58 $37.73 $37.53 $37.63 $35.03 9,028
2019-05-17 $37.75 $38.10 $37.48 $37.81 $35.20 25,775
2019-05-16 $37.85 $38.21 $37.85 $38.03 $35.41 24,740
2019-05-15 $37.38 $37.80 $37.38 $37.77 $35.16 11,238
2019-05-14 $37.42 $37.81 $37.42 $37.58 $34.99 7,823
2019-05-13 $37.65 $37.65 $37.16 $37.33 $34.75 16,664
2019-05-10 $37.65 $38.28 $37.58 $38.20 $35.56 10,521
2019-05-09 $37.88 $38.10 $37.65 $38.05 $35.42 15,897
2019-05-08 $38.24 $38.35 $38.14 $38.14 $35.51 18,131
2019-05-07 $38.50 $38.50 $37.99 $38.25 $35.61 52,813
2019-05-06 $38.36 $38.84 $38.36 $38.80 $36.12 20,194
2019-05-03 $38.80 $39.00 $38.80 $38.99 $36.30 47,527
2019-05-02 $38.68 $38.80 $38.37 $38.55 $35.89 55,605
2019-05-01 $39.08 $39.09 $38.72 $38.72 $36.05 10,020
2019-04-30 $38.87 $39.00 $38.74 $39.00 $36.31 11,096
2019-04-29 $38.82 $38.98 $38.82 $38.94 $36.25 27,644
2019-04-26 $38.63 $38.81 $38.63 $38.81 $36.13 8,235
2019-04-25 $38.79 $38.79 $38.51 $38.69 $36.02 12,052
2019-04-24 $38.91 $38.98 $38.87 $38.88 $36.20 8,974
2019-04-23 $38.71 $38.95 $38.71 $38.92 $36.23 22,245
2019-04-22 $38.59 $38.67 $38.59 $38.67 $36.00 11,122
2019-04-18 $38.73 $38.73 $38.58 $38.66 $35.99 9,975
2019-04-17 $38.85 $38.85 $38.64 $38.66 $35.99 25,500
2019-04-16 $38.71 $38.71 $38.61 $38.65 $35.98 14,514
2019-04-15 $38.65 $38.65 $38.53 $38.60 $35.94 11,283
2019-04-12 $38.63 $38.67 $38.53 $38.62 $35.95 12,151
2019-04-11 $38.42 $38.49 $38.32 $38.39 $35.74 14,358
2019-04-10 $38.31 $38.40 $38.21 $38.37 $35.72 12,244
2019-04-09 $38.39 $38.39 $38.17 $38.17 $35.54 28,621
2019-04-08 $38.44 $38.48 $38.39 $38.48 $35.82 12,978
2019-04-05 $38.36 $38.49 $38.36 $38.49 $35.83 10,328
2019-04-04 $38.20 $38.26 $38.12 $38.26 $35.62 6,734
2019-04-03 $38.15 $38.22 $37.95 $38.04 $35.41 35,072
2019-04-02 $38.08 $38.08 $37.91 $38.01 $35.39 8,062
2019-04-01 $37.85 $38.10 $37.85 $38.10 $35.47 9,849
2019-03-29 $37.61 $37.65 $37.48 $37.60 $35.00 47,433
2019-03-28 $37.40 $37.47 $37.18 $37.40 $34.82 9,176
2019-03-27 $37.45 $37.49 $37.18 $37.29 $34.72 43,458
2019-03-26 $37.37 $37.58 $37.23 $37.46 $34.87 23,198
2019-03-25 $37.12 $37.26 $36.98 $37.09 $34.53 14,766
2019-03-22 $37.69 $37.76 $37.17 $37.17 $34.60 87,701
2019-03-21 $37.43 $37.98 $37.43 $37.94 $35.32 9,511
2019-03-20 $37.89 $37.89 $37.41 $37.53 $34.94 38,460
2019-03-19 $38.25 $38.25 $37.89 $37.92 $35.11 14,222
2019-03-18 $37.81 $38.04 $37.81 $37.99 $35.17 25,691
2019-03-15 $37.80 $37.90 $37.74 $37.81 $35.00 9,864
2019-03-14 $37.74 $37.74 $37.66 $37.69 $34.89 9,856
2019-03-13 $37.68 $37.78 $37.67 $37.70 $34.90 16,495
2019-03-12 $37.54 $37.56 $37.44 $37.51 $34.73 20,160
2019-03-11 $36.97 $37.35 $36.97 $37.32 $34.55 8,612
2019-03-08 $36.71 $36.91 $36.63 $36.91 $34.17 72,267
2019-03-07 $37.16 $37.16 $36.88 $36.96 $34.22 9,451
2019-03-06 $37.53 $37.53 $37.20 $37.22 $34.46 12,231
2019-03-05 $37.70 $37.70 $37.51 $37.52 $34.74 13,130
2019-03-04 $37.95 $37.98 $37.35 $37.66 $34.87 190,431
2019-03-01 $37.87 $37.92 $37.71 $37.84 $35.03 5,195
2019-02-28 $37.69 $37.70 $37.58 $37.59 $34.80 14,022
2019-02-27 $37.70 $37.82 $37.60 $37.75 $34.95 13,578
2019-02-26 $37.84 $37.91 $37.74 $37.74 $34.94 12,905
2019-02-25 $38.02 $38.08 $37.83 $37.83 $35.02 17,642
2019-02-22 $37.68 $37.81 $37.68 $37.78 $34.98 18,593
2019-02-21 $37.71 $37.71 $37.48 $37.61 $34.82 24,086
2019-02-20 $37.65 $37.79 $37.63 $37.78 $34.98 15,964
2019-02-19 $37.42 $37.75 $37.42 $37.63 $34.84 21,150
2019-02-15 $37.37 $37.55 $37.37 $37.55 $34.77 127,191
2019-02-14 $37.04 $37.21 $36.89 $37.14 $34.39 14,659
2019-02-13 $37.10 $37.24 $37.08 $37.22 $34.46 19,575
2019-02-12 $36.81 $37.03 $36.81 $36.93 $34.19 10,879
2019-02-11 $36.57 $36.59 $36.45 $36.59 $33.88 18,310
2019-02-08 $36.39 $36.47 $36.17 $36.47 $33.77 6,568
2019-02-07 $36.63 $36.67 $36.30 $36.51 $33.80 17,588
2019-02-06 $36.81 $36.86 $36.77 $36.85 $34.12 9,607
2019-02-05 $36.81 $36.87 $36.68 $36.80 $34.07 45,654
2019-02-04 $36.53 $36.73 $36.40 $36.73 $34.01 17,622
2019-02-01 $36.55 $36.63 $36.41 $36.54 $33.83 14,914
2019-01-31 $36.09 $36.50 $36.09 $36.50 $33.79 21,076
2019-01-30 $35.90 $36.26 $35.77 $36.06 $33.39 20,024
2019-01-29 $35.76 $35.81 $35.65 $35.76 $33.11 24,186
2019-01-28 $35.61 $35.71 $35.41 $35.65 $33.01 37,263
2019-01-25 $35.88 $35.97 $35.84 $35.89 $33.23 21,829
2019-01-24 $35.57 $35.62 $35.43 $35.58 $32.94 17,407
2019-01-23 $35.69 $35.77 $35.25 $35.59 $32.95 44,177
2019-01-22 $35.76 $35.76 $35.31 $35.50 $32.87 40,486
2019-01-18 $35.76 $36.02 $35.71 $35.96 $33.29 7,170
2019-01-17 $35.16 $35.59 $35.16 $35.53 $32.89 39,783
2019-01-16 $35.18 $35.34 $35.18 $35.24 $32.63 31,929
2019-01-15 $35.00 $35.20 $34.98 $35.16 $32.55 32,793
2019-01-14 $34.80 $35.03 $34.80 $34.97 $32.38 16,452
2019-01-11 $34.92 $35.13 $34.90 $35.08 $32.48 37,487
2019-01-10 $34.71 $35.09 $34.66 $35.09 $32.49 41,392
2019-01-09 $34.88 $35.03 $34.74 $34.91 $32.32 32,694
2019-01-08 $34.67 $34.78 $34.42 $34.69 $32.12 32,552
2019-01-07 $34.17 $34.63 $34.05 $34.47 $31.91 30,507
2019-01-04 $33.53 $34.18 $33.53 $34.15 $31.62 31,290
2019-01-03 $33.59 $33.59 $33.03 $33.10 $30.65 37,401
2019-01-02 $33.26 $33.88 $33.20 $33.71 $31.21 19,167
2018-12-31 $33.52 $33.65 $33.30 $33.49 $31.01 260,898
2018-12-28 $33.53 $33.81 $33.30 $33.39 $30.91 116,145
2018-12-27 $32.73 $33.27 $32.29 $33.26 $30.79 111,142
2018-12-26 $31.90 $33.15 $31.63 $33.15 $30.69 137,261
2018-12-24 $32.37 $32.42 $31.68 $31.73 $29.38 42,590
2018-12-21 $33.21 $33.67 $32.51 $32.61 $30.19 86,205
2018-12-20 $33.60 $33.72 $32.87 $33.21 $30.75 135,046
2018-12-19 $34.36 $34.70 $33.60 $33.76 $31.26 49,681
2018-12-18 $34.56 $34.70 $34.00 $34.25 $31.71 47,094
2018-12-17 $34.90 $35.03 $34.14 $34.27 $31.73 24,173
2018-12-14 $35.25 $35.44 $34.92 $35.00 $32.40 45,003
2018-12-13 $35.80 $35.80 $35.44 $35.59 $32.95 10,281
2018-12-12 $35.85 $36.07 $35.68 $35.68 $33.03 49,299
2018-12-11 $36.20 $36.28 $35.51 $35.68 $32.83 39,269
2018-12-10 $35.77 $35.88 $35.10 $35.77 $32.91 60,113
2018-12-07 $36.58 $36.70 $35.72 $35.86 $33.00 34,518
2018-12-06 $36.21 $36.56 $35.72 $36.56 $33.64 43,261
2018-12-04 $37.80 $37.80 $36.76 $36.78 $33.84 99,611
2018-12-03 $38.09 $38.10 $37.68 $37.91 $34.88 105,475
2018-11-30 $37.34 $37.53 $37.32 $37.51 $34.51 8,458
2018-11-29 $37.26 $37.46 $37.16 $37.37 $34.38 17,807
2018-11-28 $36.74 $37.35 $36.66 $37.35 $34.37 12,993
2018-11-27 $36.49 $36.69 $36.42 $36.66 $33.73 32,488
2018-11-26 $36.44 $36.64 $36.39 $36.62 $33.69 20,943
2018-11-23 $36.11 $36.27 $36.11 $36.13 $33.24 6,179
2018-11-21 $36.34 $36.60 $36.34 $36.45 $33.54 23,081
2018-11-20 $36.62 $36.62 $36.12 $36.23 $33.34 47,419
2018-11-19 $37.39 $37.39 $36.90 $36.96 $34.01 12,974
2018-11-16 $37.17 $37.44 $37.15 $37.44 $34.45 11,515
2018-11-15 $36.78 $37.25 $36.60 $37.23 $34.26 20,633
2018-11-14 $37.47 $37.51 $36.77 $36.98 $34.03 18,919
2018-11-13 $37.43 $37.60 $37.19 $37.22 $34.25 15,897
2018-11-12 $37.89 $37.89 $37.34 $37.34 $34.36 23,000
2018-11-09 $37.94 $38.05 $37.75 $38.02 $34.98 24,901
2018-11-08 $38.31 $38.45 $38.15 $38.16 $35.11 7,958
2018-11-07 $38.06 $38.42 $37.94 $38.42 $35.35 16,865
2018-11-06 $37.50 $37.74 $37.50 $37.63 $34.62 10,901
2018-11-05 $37.44 $37.61 $37.36 $37.52 $34.52 12,310
2018-11-02 $37.65 $37.65 $36.97 $37.23 $34.26 10,810
2018-11-01 $37.23 $37.45 $37.08 $37.45 $34.46 34,190
2018-10-31 $37.18 $37.36 $37.03 $37.06 $34.10 43,413
2018-10-30 $36.27 $36.87 $36.27 $36.87 $33.92 21,372
2018-10-29 $36.69 $36.95 $35.82 $36.24 $33.34 23,326
2018-10-26 $36.38 $36.62 $36.00 $36.23 $33.34 39,231
2018-10-25 $36.50 $36.96 $36.50 $36.96 $34.01 23,333
2018-10-24 $37.32 $37.32 $36.39 $36.39 $33.48 23,168
2018-10-23 $37.09 $37.48 $36.86 $37.36 $34.38 18,190
2018-10-22 $37.77 $37.80 $37.49 $37.53 $34.53 22,705
2018-10-19 $37.84 $38.06 $37.73 $37.77 $34.75 17,083
2018-10-18 $38.09 $38.18 $37.59 $37.78 $34.76 17,740
2018-10-17 $38.24 $38.27 $37.92 $38.23 $35.18 8,233
2018-10-16 $37.81 $38.28 $37.72 $38.26 $35.20 15,875
2018-10-15 $37.65 $37.90 $37.60 $37.60 $34.60 19,989
2018-10-12 $37.84 $37.84 $37.30 $37.64 $34.63 28,943
2018-10-11 $38.17 $38.26 $37.30 $37.64 $34.63 42,448
2018-10-10 $39.34 $39.34 $38.31 $38.33 $35.27 21,300
2018-10-09 $39.38 $39.49 $39.27 $39.41 $36.26 10,290
2018-10-08 $39.20 $39.50 $39.16 $39.44 $36.29 13,252
2018-10-05 $39.56 $39.56 $39.15 $39.35 $36.21 23,187
2018-10-04 $39.66 $39.66 $39.30 $39.53 $36.37 16,225
2018-10-03 $39.78 $39.87 $39.70 $39.71 $36.54 23,904
2018-10-02 $39.74 $39.74 $39.58 $39.63 $36.46 26,515
2018-10-01 $39.72 $39.81 $39.56 $39.67 $36.50 39,470
2018-09-28 $39.53 $39.60 $39.43 $39.53 $36.37 19,307
2018-09-27 $39.55 $39.71 $39.45 $39.51 $36.35 4,533
2018-09-26 $39.59 $39.77 $39.44 $39.44 $36.29 14,759
2018-09-25 $39.75 $39.79 $39.61 $39.62 $36.45 26,784
2018-09-24 $40.14 $40.14 $39.87 $39.93 $36.55 35,246
2018-09-21 $40.32 $40.32 $40.12 $40.14 $36.74 16,502
2018-09-20 $39.98 $40.13 $39.93 $40.10 $36.71 28,552
2018-09-19 $39.77 $39.91 $39.77 $39.83 $36.46 49,665
2018-09-18 $39.58 $39.85 $39.58 $39.78 $36.41 15,205
2018-09-17 $39.66 $39.74 $39.59 $39.63 $36.28 10,593
2018-09-14 $39.63 $39.73 $39.59 $39.70 $36.34 8,872
2018-09-13 $39.60 $39.66 $39.58 $39.65 $36.29 15,565
2018-09-12 $39.45 $39.54 $39.40 $39.45 $36.11 51,502
2018-09-11 $39.28 $39.49 $39.28 $39.40 $36.07 16,576
2018-09-10 $39.42 $39.47 $39.31 $39.38 $36.05 18,771
2018-09-07 $39.26 $39.40 $39.17 $39.30 $35.97 29,994
2018-09-06 $39.49 $39.50 $39.24 $39.33 $36.00 16,710
2018-09-05 $39.39 $39.55 $39.34 $39.55 $36.20 18,820
2018-09-04 $39.50 $39.54 $39.31 $39.48 $36.14 15,868
2018-08-31 $39.46 $39.55 $39.41 $39.51 $36.17 14,006
2018-08-30 $39.61 $39.68 $39.44 $39.49 $36.15 10,493
2018-08-29 $39.65 $39.79 $39.56 $39.78 $36.41 16,401
2018-08-28 $39.66 $39.68 $39.56 $39.63 $36.28 4,879
2018-08-27 $39.51 $39.63 $39.51 $39.58 $36.23 18,185
2018-08-24 $39.29 $39.38 $39.29 $39.35 $36.02 12,033
2018-08-23 $39.21 $39.28 $39.13 $39.18 $35.86 8,047
2018-08-22 $39.23 $39.37 $39.23 $39.32 $35.99 35,709
2018-08-21 $39.28 $39.44 $39.28 $39.37 $36.04 7,688
2018-08-20 $39.06 $39.23 $39.06 $39.17 $35.86 41,959
2018-08-17 $38.81 $39.10 $38.81 $39.07 $35.76 9,616
2018-08-16 $38.68 $38.90 $38.65 $38.86 $35.57 42,449
2018-08-15 $38.52 $38.53 $38.21 $38.43 $35.18 10,853
2018-08-14 $38.65 $38.81 $38.65 $38.80 $35.52 22,537
2018-08-13 $38.75 $38.75 $38.44 $38.50 $35.24 12,257
2018-08-10 $38.75 $38.76 $38.62 $38.69 $35.42 10,278
2018-08-09 $38.94 $39.03 $38.92 $38.93 $35.64 14,911
2018-08-08 $39.00 $39.00 $38.87 $38.98 $35.68 8,742
2018-08-07 $38.97 $39.03 $38.97 $38.97 $35.67 5,817
2018-08-06 $38.74 $38.89 $38.74 $38.83 $35.54 39,622
2018-08-03 $38.60 $38.76 $38.60 $38.73 $35.45 34,397
2018-08-02 $38.23 $38.57 $38.20 $38.52 $35.26 12,043
2018-08-01 $38.59 $38.60 $38.40 $38.42 $35.17 30,795
2018-07-31 $38.51 $38.68 $38.51 $38.60 $35.33 10,269
2018-07-30 $38.42 $38.54 $38.40 $38.40 $35.15 10,244
2018-07-27 $38.59 $38.59 $38.32 $38.43 $35.18 14,435
2018-07-26 $38.49 $38.69 $38.49 $38.62 $35.35 6,132
2018-07-25 $38.14 $38.40 $38.11 $38.40 $35.15 10,380
2018-07-24 $38.26 $38.33 $38.13 $38.21 $34.98 13,052
2018-07-23 $38.06 $38.14 $38.02 $38.12 $34.89 4,837
2018-07-20 $38.11 $38.16 $38.08 $38.11 $34.89 9,395
2018-07-19 $38.18 $38.28 $38.11 $38.22 $34.99 19,382
2018-07-18 $38.23 $38.29 $38.11 $38.29 $35.05 26,915
2018-07-17 $38.04 $38.22 $38.04 $38.20 $34.97 42,507
2018-07-16 $38.10 $38.10 $38.01 $38.03 $34.81 10,604
2018-07-13 $38.12 $38.22 $38.11 $38.19 $34.96 14,470
2018-07-12 $38.13 $38.15 $38.00 $38.12 $34.89 38,182
2018-07-11 $38.04 $38.10 $37.89 $37.90 $34.69 19,973
2018-07-10 $38.33 $38.33 $38.19 $38.29 $35.05 6,256
2018-07-09 $37.89 $38.16 $37.89 $38.13 $34.90 18,436
2018-07-06 $37.58 $37.86 $37.58 $37.76 $34.56 29,190
2018-07-05 $37.43 $37.59 $37.34 $37.52 $34.35 32,633
2018-07-03 $37.39 $37.52 $37.26 $37.26 $34.11 6,020
2018-07-02 $37.11 $37.26 $37.01 $37.24 $34.09 43,677
2018-06-29 $37.39 $37.59 $37.39 $37.39 $34.23 61,892
2018-06-28 $37.14 $37.28 $37.01 $37.24 $34.09 9,638
2018-06-27 $37.47 $37.60 $37.14 $37.14 $34.00 14,485
2018-06-26 $37.39 $37.46 $37.33 $37.42 $34.25 10,706
2018-06-25 $37.76 $37.76 $37.33 $37.53 $34.16 11,327
2018-06-22 $38.05 $38.10 $38.00 $38.02 $34.61 11,653
2018-06-21 $38.08 $38.08 $37.73 $37.76 $34.37 22,917
2018-06-20 $38.15 $38.15 $37.95 $38.08 $34.66 15,265
2018-06-19 $37.77 $38.00 $37.77 $38.00 $34.59 23,722
2018-06-18 $38.05 $38.17 $37.96 $38.13 $34.71 6,557
2018-06-15 $38.22 $38.22 $37.99 $38.18 $34.75 125,938
2018-06-14 $38.38 $38.38 $38.22 $38.28 $34.84 158,237
2018-06-13 $38.41 $38.44 $38.27 $38.27 $34.83 115,575
2018-06-12 $38.43 $38.51 $38.36 $38.40 $34.95 178,945
2018-06-11 $38.42 $38.53 $38.39 $38.45 $35.00 39,233
2018-06-08 $38.20 $38.39 $38.19 $38.39 $34.94 12,894
2018-06-07 $38.20 $38.35 $38.14 $38.26 $34.82 14,744
2018-06-06 $37.99 $38.09 $37.87 $38.08 $34.66 40,096
2018-06-05 $37.82 $37.90 $37.74 $37.90 $34.50 29,346
2018-06-04 $37.88 $37.88 $37.75 $37.77 $34.38 9,680
2018-06-01 $37.51 $37.68 $37.51 $37.62 $34.24 13,076
2018-05-31 $37.58 $37.58 $37.30 $37.32 $33.97 12,057
2018-05-30 $37.35 $37.76 $37.32 $37.64 $34.26 17,095
2018-05-29 $37.21 $37.26 $36.98 $37.12 $33.79 12,349
2018-05-25 $37.56 $37.56 $37.40 $37.45 $34.09 10,911
2018-05-24 $37.54 $37.72 $37.46 $37.64 $34.26 14,380
2018-05-23 $37.56 $37.71 $37.49 $37.70 $34.31 13,291
2018-05-22 $37.99 $37.99 $37.75 $37.75 $34.36 16,166
2018-05-21 $37.75 $37.92 $37.75 $37.84 $34.44 11,532
2018-05-18 $37.64 $37.69 $37.53 $37.55 $34.18 19,366
2018-05-17 $37.70 $37.81 $37.64 $37.69 $34.30 14,444
2018-05-16 $37.42 $37.67 $37.42 $37.57 $34.20 5,347
2018-05-15 $37.42 $37.43 $37.30 $37.42 $34.06 15,234
2018-05-14 $37.53 $37.63 $37.51 $37.51 $34.14 7,321
2018-05-11 $37.42 $37.48 $37.39 $37.45 $34.09 6,506
2018-05-10 $37.17 $37.38 $37.14 $37.34 $33.99 24,353
2018-05-09 $36.81 $37.08 $36.81 $37.02 $33.69 22,722
2018-05-08 $36.64 $36.72 $36.57 $36.72 $33.42 58,850
2018-05-07 $36.75 $36.90 $36.63 $36.73 $33.43 21,365
2018-05-04 $36.38 $36.75 $36.34 $36.57 $33.29 31,257
2018-05-03 $36.17 $36.30 $35.82 $36.18 $32.93 28,698
2018-05-02 $36.49 $36.66 $36.27 $36.34 $33.08 21,933
2018-05-01 $36.50 $36.50 $36.16 $36.48 $33.20 12,421
2018-04-30 $36.96 $37.00 $36.62 $36.62 $33.33 13,503
2018-04-27 $36.84 $36.94 $36.75 $36.87 $33.56 11,803
2018-04-26 $36.77 $36.95 $36.77 $36.89 $33.58 10,734
2018-04-25 $36.49 $36.74 $36.35 $36.63 $33.34 138,979
2018-04-24 $37.00 $37.04 $36.35 $36.45 $33.18 63,579
2018-04-23 $36.92 $36.92 $36.70 $36.83 $33.52 20,133
2018-04-20 $37.12 $37.12 $36.73 $36.83 $33.52 34,795
2018-04-19 $37.27 $37.27 $36.97 $37.08 $33.75 25,148
2018-04-18 $37.38 $37.52 $37.35 $37.38 $34.02 119,972
2018-04-17 $37.23 $37.34 $37.11 $37.26 $33.91 79,480
2018-04-16 $36.78 $37.05 $36.76 $36.95 $33.63 13,636
2018-04-13 $36.85 $36.94 $36.51 $36.67 $33.38 25,717
2018-04-12 $36.57 $36.84 $36.57 $36.65 $33.36 15,194
2018-04-11 $36.39 $36.62 $36.39 $36.47 $33.19 9,834
2018-04-10 $36.37 $36.66 $36.35 $36.53 $33.25 13,518
2018-04-09 $36.09 $36.46 $35.98 $36.08 $32.84 12,660
2018-04-06 $36.31 $36.47 $35.65 $35.91 $32.68 17,676
2018-04-05 $36.42 $36.70 $36.42 $36.58 $33.29 49,159
2018-04-04 $35.37 $36.32 $35.37 $36.29 $33.03 14,696
2018-04-03 $35.57 $35.93 $35.43 $35.84 $32.62 7,921
2018-04-02 $36.11 $36.11 $35.09 $35.42 $32.24 20,083
2018-03-29 $35.84 $36.32 $35.84 $36.21 $32.96 10,303
2018-03-28 $35.80 $35.99 $35.68 $35.77 $32.56 19,752
2018-03-27 $36.31 $36.36 $35.72 $35.72 $32.51 16,382
2018-03-26 $35.89 $36.21 $35.54 $36.16 $32.91 16,024
2018-03-23 $36.14 $36.14 $35.36 $35.40 $32.22 50,584
2018-03-22 $36.62 $36.71 $36.01 $36.06 $32.82 21,391
2018-03-21 $36.84 $37.09 $36.84 $36.93 $33.61 21,821
2018-03-20 $36.90 $36.98 $36.79 $36.86 $33.55 18,506
2018-03-19 $37.15 $37.15 $36.63 $36.81 $33.50 17,877
2018-03-16 $37.19 $37.35 $37.19 $37.27 $33.92 9,343
2018-03-15 $37.42 $37.48 $37.22 $37.31 $33.81 17,744
2018-03-14 $37.75 $37.75 $37.29 $37.36 $33.85 23,684
2018-03-13 $37.93 $37.95 $37.51 $37.58 $34.05 16,289
2018-03-12 $37.88 $37.95 $37.75 $37.85 $34.30 21,878
2018-03-09 $37.43 $37.81 $37.43 $37.81 $34.26 12,591
2018-03-08 $37.16 $37.25 $37.11 $37.25 $33.75 5,536
2018-03-07 $36.91 $37.21 $36.91 $37.12 $33.63 41,834
2018-03-06 $37.24 $37.29 $37.07 $37.23 $33.73 19,386
2018-03-05 $36.59 $37.21 $36.59 $37.14 $33.65 17,755
2018-03-02 $36.32 $36.83 $36.21 $36.72 $33.27 15,216
2018-03-01 $36.99 $37.13 $36.45 $36.61 $33.17 13,676
2018-02-28 $37.60 $37.60 $37.00 $37.01 $33.54 15,628
2018-02-27 $38.00 $38.00 $37.46 $37.46 $33.94 34,765
2018-02-26 $37.65 $37.95 $37.59 $37.87 $34.31 17,071
2018-02-23 $37.17 $37.49 $37.08 $37.46 $33.94 26,878
2018-02-22 $37.14 $37.32 $36.91 $37.02 $33.54 61,700
2018-02-21 $37.19 $37.49 $36.92 $36.92 $33.45 17,213
2018-02-20 $37.27 $37.41 $37.07 $37.13 $33.64 16,948
2018-02-16 $37.33 $37.69 $37.33 $37.50 $33.98 23,073
2018-02-15 $37.28 $37.35 $36.95 $37.31 $33.81 47,983
2018-02-14 $36.73 $37.06 $36.67 $37.01 $33.54 19,507
2018-02-13 $36.30 $36.57 $36.30 $36.54 $33.11 16,477
2018-02-12 $36.29 $36.59 $36.17 $36.46 $33.04 45,359
2018-02-09 $35.92 $36.08 $34.94 $36.01 $32.63 55,725
2018-02-08 $36.87 $36.87 $35.52 $35.52 $32.19 32,265
2018-02-07 $36.95 $37.37 $36.81 $36.81 $33.35 55,748
2018-02-06 $35.77 $37.03 $35.55 $36.80 $33.35 170,679
2018-02-05 $37.71 $37.90 $36.28 $36.58 $33.15 85,370
2018-02-02 $38.69 $38.69 $37.91 $37.97 $34.41 30,116
2018-02-01 $38.80 $39.00 $38.76 $38.86 $35.21 29,432
2018-01-31 $39.04 $39.05 $38.72 $38.91 $35.26 29,769
2018-01-30 $39.12 $39.19 $38.86 $38.91 $35.26 34,689
2018-01-29 $39.65 $39.71 $39.42 $39.42 $35.72 53,046
2018-01-26 $39.39 $39.64 $39.39 $39.64 $35.92 20,578
2018-01-25 $39.38 $39.38 $39.17 $39.26 $35.57 18,466
2018-01-24 $39.40 $39.48 $39.13 $39.30 $35.61 20,456
2018-01-23 $39.30 $39.34 $39.18 $39.31 $35.62 24,574
2018-01-22 $38.98 $39.27 $38.96 $39.27 $35.58 17,281
2018-01-19 $38.84 $38.96 $38.76 $38.95 $35.29 42,487
2018-01-18 $38.93 $38.93 $38.73 $38.77 $35.13 105,477
2018-01-17 $38.65 $38.95 $38.56 $38.86 $35.21 18,287
2018-01-16 $38.89 $38.97 $38.52 $38.58 $34.96 1,018,493
2018-01-12 $38.58 $38.74 $38.58 $38.73 $35.09 17,935
2018-01-11 $38.21 $38.46 $38.21 $38.46 $34.85 9,152
2018-01-10 $38.09 $38.15 $38.04 $38.12 $34.54 13,638
2018-01-09 $38.21 $38.26 $38.10 $38.16 $34.58 29,941
2018-01-08 $38.08 $38.15 $37.99 $38.13 $34.55 34,980
2018-01-05 $37.98 $38.04 $37.89 $38.03 $34.46 28,953
2018-01-04 $37.78 $37.90 $37.78 $37.89 $34.33 13,180
2018-01-03 $37.55 $37.71 $37.55 $37.70 $34.16 49,988
2018-01-02 $37.45 $37.54 $37.38 $37.54 $34.02 34,116
2017-12-29 $37.50 $37.50 $37.28 $37.28 $33.78 39,411
2017-12-28 $37.28 $37.39 $37.28 $37.38 $33.87 64,816
2017-12-27 $37.40 $37.40 $37.31 $37.32 $33.82 13,128
2017-12-26 $37.32 $37.42 $37.32 $37.37 $33.86 23,119
2017-12-22 $37.45 $37.45 $37.26 $37.35 $33.84 13,539
2017-12-21 $37.32 $37.42 $37.24 $37.37 $33.86 8,199
2017-12-20 $37.16 $37.25 $37.09 $37.20 $33.71 30,129
2017-12-19 $37.24 $37.29 $37.15 $37.16 $33.67 18,858
2017-12-18 $37.17 $37.30 $37.17 $37.21 $33.72 20,967
2017-12-15 $36.97 $37.22 $36.97 $37.13 $33.46 51,802
2017-12-14 $37.10 $37.10 $36.81 $36.89 $33.25 10,821
2017-12-13 $37.03 $37.15 $37.02 $37.05 $33.39 20,549
2017-12-12 $37.06 $37.12 $37.02 $37.09 $33.43 26,823
2017-12-11 $36.84 $37.01 $36.84 $36.97 $33.32 38,558
2017-12-08 $36.73 $36.88 $36.73 $36.84 $33.20 16,188
2017-12-07 $36.64 $36.70 $36.62 $36.67 $33.04 18,754
2017-12-06 $36.63 $36.66 $36.56 $36.59 $32.98 76,350
2017-12-05 $36.89 $36.89 $36.65 $36.68 $33.06 18,383
2017-12-04 $37.01 $37.16 $36.89 $36.90 $33.26 19,246
2017-12-01 $36.74 $36.81 $36.33 $36.79 $33.16 38,247
2017-11-30 $36.61 $36.86 $36.61 $36.78 $33.15 19,968
2017-11-29 $36.28 $36.54 $36.28 $36.47 $32.87 23,508
2017-11-28 $35.87 $36.27 $35.86 $36.27 $32.69 34,895
2017-11-27 $35.99 $35.99 $35.84 $35.88 $32.34 23,323
2017-11-24 $35.91 $35.91 $35.91 $35.91 $32.36 411
2017-11-22 $35.88 $35.90 $35.84 $35.89 $32.34 4,661
2017-11-21 $35.75 $35.89 $35.75 $35.84 $32.30 9,061
2017-11-20 $35.67 $35.72 $35.60 $35.67 $32.15 8,636
2017-11-17 $35.61 $35.65 $35.56 $35.63 $32.11 6,558
2017-11-16 $35.45 $35.66 $35.45 $35.66 $32.14 10,752
2017-11-15 $35.28 $35.40 $35.20 $35.32 $31.83 47,474
2017-11-14 $35.49 $35.49 $35.39 $35.47 $31.97 6,212
2017-11-13 $35.54 $35.61 $35.54 $35.61 $32.09 14,360
2017-11-10 $35.57 $35.65 $35.57 $35.64 $32.12 12,768
2017-11-09 $35.57 $35.62 $35.44 $35.62 $32.10 6,915
2017-11-08 $35.68 $35.74 $35.55 $35.74 $32.21 29,395
2017-11-07 $35.71 $35.76 $35.61 $35.64 $32.12 12,339
2017-11-06 $35.69 $35.74 $35.64 $35.68 $32.16 14,903
2017-11-03 $35.58 $35.66 $35.57 $35.62 $32.10 16,497
2017-11-02 $35.57 $35.66 $35.45 $35.66 $32.14 12,397
2017-11-01 $35.63 $35.70 $35.55 $35.58 $32.07 38,226
2017-10-31 $35.49 $35.52 $35.41 $35.49 $31.98 12,510
2017-10-30 $35.53 $35.54 $35.42 $35.45 $31.95 11,910
2017-10-27 $35.51 $35.60 $35.45 $35.58 $32.06 16,311
2017-10-26 $35.57 $35.59 $35.52 $35.57 $32.05 6,136
2017-10-25 $35.46 $35.48 $35.30 $35.43 $31.93 21,972
2017-10-24 $35.66 $35.67 $35.61 $35.66 $32.14 14,888
2017-10-23 $35.70 $35.70 $35.55 $35.55 $32.04 11,640
2017-10-20 $35.61 $35.68 $35.60 $35.66 $32.14 10,719
2017-10-19 $35.36 $35.48 $35.32 $35.48 $31.98 16,466
2017-10-18 $35.45 $35.50 $35.45 $35.48 $31.98 25,756
2017-10-17 $35.37 $35.41 $35.35 $35.35 $31.86 8,944
2017-10-16 $35.40 $35.40 $35.30 $35.39 $31.90 40,859
2017-10-13 $35.31 $35.40 $35.30 $35.35 $31.86 25,861
2017-10-12 $35.31 $35.38 $35.30 $35.31 $31.83 14,484
2017-10-11 $35.36 $35.38 $35.29 $35.33 $31.84 14,620
2017-10-10 $35.28 $35.38 $35.28 $35.34 $31.85 7,417
2017-10-09 $35.39 $35.39 $35.23 $35.26 $31.78 11,519
2017-10-06 $35.33 $35.37 $35.25 $35.29 $31.80 15,289
2017-10-05 $35.36 $35.47 $35.35 $35.42 $31.92 29,595
2017-10-04 $35.30 $35.35 $35.25 $35.25 $31.77 31,504
2017-10-03 $35.24 $35.32 $35.20 $35.32 $31.83 21,843
2017-10-02 $35.03 $35.20 $35.03 $35.19 $31.71 12,571
2017-09-29 $34.95 $35.06 $34.93 $35.06 $31.60 40,458
2017-09-28 $34.88 $34.98 $34.88 $34.98 $31.52 15,482
2017-09-27 $34.89 $34.95 $34.75 $34.91 $31.46 11,082
2017-09-26 $34.80 $34.86 $34.76 $34.81 $31.37 21,891
2017-09-25 $34.68 $34.80 $34.67 $34.74 $31.31 25,759
2017-09-22 $34.55 $34.67 $34.55 $34.67 $31.25 20,203
2017-09-21 $34.67 $34.67 $34.61 $34.61 $31.19 11,674
2017-09-20 $34.64 $34.74 $34.60 $34.63 $31.21 16,248
2017-09-19 $34.66 $34.67 $34.62 $34.65 $31.23 11,134
2017-09-18 $34.54 $34.62 $34.54 $34.57 $31.16 20,505
2017-09-15 $34.61 $34.73 $34.58 $34.73 $31.13 40,991
2017-09-14 $34.58 $34.60 $34.56 $34.60 $31.01 16,129
2017-09-13 $34.50 $34.60 $34.50 $34.59 $31.00 6,682
2017-09-12 $34.43 $34.56 $34.43 $34.49 $30.91 78,853
2017-09-11 $34.22 $34.40 $34.22 $34.32 $30.76 24,799
2017-09-08 $34.00 $34.07 $33.97 $34.03 $30.50 6,624
2017-09-07 $34.13 $34.18 $33.98 $34.01 $30.48 7,105
2017-09-06 $34.06 $34.16 $34.04 $34.13 $30.59 16,411
2017-09-05 $34.15 $34.15 $33.81 $33.93 $30.41 26,113
2017-09-01 $34.10 $34.23 $34.10 $34.16 $30.62 20,537
2017-08-31 $33.95 $34.06 $33.95 $34.02 $30.49 17,920
2017-08-30 $33.80 $33.91 $33.77 $33.90 $30.38 8,076
2017-08-29 $33.57 $33.79 $33.57 $33.76 $30.26 11,916
2017-08-28 $33.85 $33.87 $33.72 $33.75 $30.25 8,067
2017-08-25 $33.76 $33.85 $33.76 $33.79 $30.28 23,395
2017-08-24 $33.73 $33.75 $33.63 $33.66 $30.16 19,416
2017-08-23 $33.65 $33.77 $33.65 $33.74 $30.24 14,602
2017-08-22 $33.54 $33.78 $33.54 $33.78 $30.27 21,074
2017-08-21 $33.45 $33.49 $33.37 $33.47 $30.00 23,299
2017-08-18 $33.50 $33.64 $33.41 $33.50 $30.02 24,561
2017-08-17 $33.94 $33.94 $33.60 $33.62 $30.13 4,233
2017-08-16 $34.09 $34.12 $33.96 $33.99 $30.46 22,823
2017-08-15 $34.09 $34.09 $33.97 $34.03 $30.50 12,907
2017-08-14 $33.99 $34.11 $33.99 $34.06 $30.53 16,325
2017-08-11 $33.80 $33.89 $33.76 $33.83 $30.32 28,000
2017-08-10 $34.09 $34.15 $33.83 $33.83 $30.32 17,855
2017-08-09 $34.12 $34.22 $34.12 $34.21 $30.66 22,205
2017-08-08 $34.30 $34.50 $34.23 $34.26 $30.70 19,983
2017-08-07 $34.33 $34.36 $34.29 $34.32 $30.76 15,245
2017-08-04 $34.31 $34.35 $34.28 $34.31 $30.75 18,720
2017-08-03 $34.28 $34.31 $34.19 $34.20 $30.65 103,447
2017-08-02 $34.32 $34.33 $34.23 $34.28 $30.72 16,215
2017-08-01 $34.35 $34.35 $34.29 $34.31 $30.75 26,281
2017-07-31 $34.25 $34.34 $34.20 $34.33 $30.77 34,921
2017-07-28 $34.20 $34.28 $34.18 $34.28 $30.72 11,366
2017-07-27 $34.28 $34.32 $34.15 $34.23 $30.68 4,446
2017-07-26 $34.31 $34.31 $34.23 $34.23 $30.68 19,734
2017-07-25 $34.32 $34.36 $34.28 $34.31 $30.75 13,711
2017-07-24 $34.11 $34.11 $34.03 $34.07 $30.53 18,197
2017-07-21 $34.20 $34.20 $34.02 $34.11 $30.57 27,925
2017-07-20 $34.26 $34.28 $34.13 $34.27 $30.71 11,983
2017-07-19 $34.04 $34.21 $34.04 $34.18 $30.64 15,139
2017-07-18 $34.05 $34.05 $33.94 $34.01 $30.48 17,092
2017-07-17 $34.02 $34.15 $34.02 $34.06 $30.53 10,129
2017-07-14 $33.90 $34.10 $33.90 $34.01 $30.48 16,837
2017-07-13 $33.81 $33.92 $33.76 $33.90 $30.38 15,961
2017-07-12 $33.80 $33.92 $33.75 $33.77 $30.27 12,469
2017-07-11 $33.59 $33.67 $33.53 $33.59 $30.10 29,387
2017-07-10 $33.59 $33.72 $33.59 $33.62 $30.13 38,037
2017-07-07 $33.60 $33.71 $33.54 $33.67 $30.18 32,368
2017-07-06 $33.74 $33.74 $33.49 $33.49 $30.01 19,625
2017-07-05 $33.95 $33.95 $33.75 $33.85 $30.34 18,254
2017-07-03 $33.80 $34.01 $33.80 $33.93 $30.41 16,372
2017-06-30 $33.70 $33.81 $33.64 $33.72 $30.22 16,662
2017-06-29 $33.92 $33.92 $33.54 $33.62 $30.13 20,073
2017-06-28 $33.71 $33.88 $33.71 $33.85 $30.34 13,334
2017-06-27 $33.76 $33.80 $33.61 $33.63 $30.14 12,905
2017-06-26 $33.78 $33.84 $33.75 $33.75 $30.25 16,749
2017-06-23 $33.80 $33.90 $33.72 $33.82 $30.16 8,997
2017-06-22 $33.83 $33.87 $33.78 $33.83 $30.17 9,090
2017-06-21 $33.92 $33.94 $33.69 $33.76 $30.10 39,061
2017-06-20 $34.21 $34.21 $33.89 $33.96 $30.28 21,881
2017-06-19 $34.07 $34.22 $34.07 $34.20 $30.50 5,852
2017-06-16 $33.97 $34.00 $33.83 $34.00 $30.32 13,470
2017-06-15 $33.88 $34.03 $33.88 $33.97 $30.29 46,937
2017-06-14 $34.25 $34.25 $34.01 $34.10 $30.41 7,624
2017-06-13 $34.09 $34.19 $34.08 $34.15 $30.45 18,835
2017-06-12 $34.02 $34.08 $33.97 $33.99 $30.31 11,532
2017-06-09 $33.82 $34.04 $33.82 $33.94 $30.26 19,366
2017-06-08 $33.80 $33.89 $33.77 $33.77 $30.11 11,298
2017-06-07 $33.81 $33.88 $33.69 $33.76 $30.10 17,378
2017-06-06 $33.76 $33.87 $33.75 $33.78 $30.12 101,863
2017-06-05 $33.86 $33.91 $33.83 $33.84 $30.18 22,519
2017-06-02 $33.92 $33.96 $33.85 $33.91 $30.24 15,777
2017-06-01 $33.67 $33.85 $33.65 $33.83 $30.17 21,755
2017-05-31 $33.64 $33.64 $33.46 $33.53 $29.90 15,068
2017-05-30 $33.61 $33.65 $33.53 $33.63 $29.99 24,110
2017-05-26 $33.67 $33.68 $33.61 $33.65 $30.01 10,150
2017-05-25 $33.65 $33.74 $33.61 $33.67 $30.02 28,295
2017-05-24 $33.56 $33.60 $33.51 $33.60 $29.96 14,459
2017-05-23 $33.57 $33.58 $33.50 $33.53 $29.90 23,124
2017-05-22 $33.45 $33.53 $33.40 $33.50 $29.87 42,575
2017-05-19 $33.18 $33.40 $33.18 $33.30 $29.70 8,204
2017-05-18 $32.95 $33.23 $32.90 $33.10 $29.52 52,398
2017-05-17 $33.34 $33.38 $33.05 $33.05 $29.47 93,062
2017-05-16 $33.65 $33.74 $33.50 $33.57 $29.93 36,777
2017-05-15 $33.55 $33.70 $33.55 $33.62 $29.98 19,185
2017-05-12 $33.57 $33.64 $33.44 $33.46 $29.84 27,565
2017-05-11 $33.63 $33.64 $33.47 $33.57 $29.93 16,771
2017-05-10 $33.62 $33.71 $33.62 $33.70 $30.05 30,639
2017-05-09 $33.72 $33.72 $33.61 $33.62 $29.98 21,238
2017-05-08 $33.65 $33.67 $33.58 $33.66 $30.02 28,925
2017-05-05 $33.53 $33.65 $33.48 $33.64 $30.00 28,970
2017-05-04 $33.42 $33.46 $33.36 $33.41 $29.79 8,313
2017-05-03 $33.54 $33.56 $33.45 $33.54 $29.90 28,856
2017-05-02 $33.64 $33.65 $33.50 $33.55 $29.92 10,641
2017-05-01 $33.65 $33.67 $33.58 $33.61 $29.97 11,984
2017-04-28 $33.80 $33.80 $33.58 $33.58 $29.94 24,259
2017-04-27 $33.81 $33.81 $33.66 $33.73 $30.08 17,300
2017-04-26 $33.79 $33.91 $33.75 $33.86 $30.20 27,445
2017-04-25 $33.65 $33.81 $33.65 $33.81 $30.15 51,032
2017-04-24 $33.54 $33.59 $33.51 $33.59 $29.95 19,424
2017-04-21 $33.27 $33.29 $33.16 $33.24 $29.64 25,959
2017-04-20 $33.11 $33.38 $33.11 $33.30 $29.69 20,239
2017-04-19 $33.22 $33.26 $33.00 $33.04 $29.46 25,671
2017-04-18 $33.08 $33.17 $33.06 $33.15 $29.56 162,749
2017-04-17 $33.02 $33.25 $33.00 $33.25 $29.65 24,522
2017-04-13 $33.17 $33.28 $32.98 $32.98 $29.41 25,649
2017-04-12 $33.46 $33.46 $33.25 $33.29 $29.68 15,729
2017-04-11 $33.47 $33.47 $33.25 $33.42 $29.80 13,033
2017-04-10 $33.45 $33.59 $33.39 $33.48 $29.85 17,927
2017-04-07 $33.40 $33.53 $33.38 $33.38 $29.77 14,122
2017-04-06 $33.35 $33.51 $33.35 $33.44 $29.82 22,090
2017-04-05 $33.60 $33.77 $33.28 $33.36 $29.75 21,601
2017-04-04 $33.38 $33.46 $33.36 $33.46 $29.84 13,664
2017-04-03 $33.59 $33.59 $33.24 $33.42 $29.80 27,344
2017-03-31 $33.74 $33.80 $33.63 $33.71 $29.93 23,847
2017-03-30 $33.66 $33.79 $33.64 $33.76 $29.97 14,098
2017-03-29 $33.50 $33.63 $33.44 $33.61 $29.84 17,154
2017-03-28 $33.20 $33.57 $33.14 $33.56 $29.79 19,362
2017-03-27 $33.06 $33.29 $32.78 $33.24 $29.51 58,907
2017-03-24 $33.39 $33.47 $33.22 $33.34 $29.60 11,459
2017-03-23 $33.37 $33.54 $33.34 $33.36 $29.62 12,577
2017-03-22 $33.28 $33.40 $33.22 $33.39 $29.64 21,528
2017-03-21 $33.88 $33.88 $33.32 $33.32 $29.58 19,729
2017-03-20 $33.81 $33.84 $33.73 $33.80 $30.01 40,520
2017-03-17 $33.91 $33.96 $33.87 $33.91 $30.10 32,996
2017-03-16 $33.98 $33.98 $33.88 $33.92 $30.11 15,287
2017-03-15 $33.70 $34.04 $33.70 $33.98 $30.16 49,505
2017-03-14 $33.55 $33.65 $33.48 $33.63 $29.86 12,738
2017-03-13 $33.77 $33.77 $33.67 $33.76 $29.97 12,176
2017-03-10 $33.74 $33.85 $33.60 $33.73 $29.95 36,620
2017-03-09 $33.67 $33.70 $33.43 $33.63 $29.86 26,330
2017-03-08 $33.80 $33.83 $33.63 $33.63 $29.86 37,143
2017-03-07 $33.89 $33.89 $33.77 $33.77 $29.98 22,764
2017-03-06 $33.95 $33.97 $33.83 $33.94 $30.13 15,277
2017-03-03 $34.08 $34.10 $33.97 $34.02 $30.20 25,893
2017-03-02 $34.26 $34.26 $34.10 $34.12 $30.29 49,931
2017-03-01 $34.10 $34.39 $34.10 $34.32 $30.47 48,764
2017-02-28 $33.87 $33.93 $33.80 $33.82 $30.02 18,603
2017-02-27 $33.86 $34.01 $33.82 $34.00 $30.18 24,436
2017-02-24 $33.71 $33.90 $33.71 $33.90 $30.10 32,634
2017-02-23 $33.94 $33.95 $33.75 $33.85 $30.05 27,002
2017-02-22 $33.88 $33.91 $33.81 $33.84 $30.04 21,804
2017-02-21 $33.80 $33.98 $33.80 $33.95 $30.14 13,565
2017-02-17 $33.59 $33.68 $33.57 $33.68 $29.90 22,354
2017-02-16 $33.78 $33.78 $33.61 $33.68 $29.90 34,140
2017-02-15 $33.60 $33.79 $33.59 $33.75 $29.96 20,067
2017-02-14 $33.49 $33.65 $33.43 $33.65 $29.87 16,934
2017-02-13 $33.52 $33.56 $33.42 $33.47 $29.71 39,166
2017-02-10 $33.23 $33.38 $33.23 $33.35 $29.61 58,125
2017-02-09 $33.04 $33.21 $32.99 $33.17 $29.45 14,261
2017-02-08 $33.02 $33.02 $32.83 $32.97 $29.27 35,763
2017-02-07 $33.03 $33.06 $32.87 $32.90 $29.21 8,740
2017-02-06 $33.06 $33.06 $32.91 $32.99 $29.29 29,077
2017-02-03 $32.99 $33.11 $32.96 $33.09 $29.38 30,635
2017-02-02 $32.78 $32.85 $32.66 $32.80 $29.12 54,865
2017-02-01 $32.97 $32.98 $32.68 $32.80 $29.12 56,734
2017-01-31 $32.80 $32.85 $32.62 $32.85 $29.16 26,193
2017-01-30 $32.98 $32.98 $32.64 $32.82 $29.14 43,219
2017-01-27 $33.13 $33.13 $33.00 $33.06 $29.35 31,403
2017-01-26 $33.21 $33.24 $33.10 $33.12 $29.40 39,155
2017-01-25 $33.13 $33.22 $33.13 $33.19 $29.47 45,721
2017-01-24 $32.74 $33.05 $32.74 $33.00 $29.30 28,000
2017-01-23 $32.77 $32.80 $32.55 $32.69 $29.02 23,939
2017-01-20 $32.80 $32.92 $32.71 $32.83 $29.15 43,812
2017-01-19 $32.78 $32.78 $32.61 $32.70 $29.03 102,277
2017-01-18 $32.78 $32.84 $32.75 $32.84 $29.15 156,859
2017-01-17 $32.83 $32.89 $32.73 $32.76 $29.08 60,258
2017-01-13 $32.84 $32.92 $32.81 $32.82 $29.14 32,085
2017-01-12 $32.87 $32.87 $32.60 $32.79 $29.11 35,204
2017-01-11 $32.84 $32.94 $32.76 $32.91 $29.22 17,709
2017-01-10 $32.82 $32.96 $32.77 $32.82 $29.14 74,536
2017-01-09 $32.94 $32.94 $32.77 $32.80 $29.12 26,561
2017-01-06 $33.04 $33.04 $32.87 $33.00 $29.30 60,868
2017-01-05 $33.06 $33.06 $32.83 $32.96 $29.26 60,675
2017-01-04 $32.94 $33.12 $32.94 $33.06 $29.35 14,662
2017-01-03 $32.87 $32.95 $32.66 $32.83 $29.15 30,409
2016-12-30 $32.80 $32.80 $32.49 $32.54 $28.89 30,168
2016-12-29 $32.73 $32.81 $32.67 $32.73 $29.06 83,404
2016-12-28 $33.08 $33.10 $32.72 $32.77 $29.09 33,084
2016-12-27 $33.03 $33.10 $33.02 $33.04 $29.33 68,531
2016-12-23 $32.86 $32.95 $32.86 $32.95 $29.25 16,875
2016-12-22 $33.00 $33.00 $32.85 $32.90 $29.21 23,997
2016-12-21 $33.16 $33.16 $33.01 $33.04 $29.33 81,103
2016-12-20 $33.06 $33.13 $33.02 $33.10 $29.39 113,924
2016-12-19 $33.05 $33.06 $32.86 $32.91 $29.22 43,073
2016-12-16 $33.11 $33.21 $33.03 $33.06 $29.20 21,444
2016-12-15 $32.93 $33.20 $32.93 $33.10 $29.24 12,773
2016-12-14 $33.27 $33.33 $32.95 $32.97 $29.12 25,380
2016-12-13 $33.20 $33.36 $33.17 $33.29 $29.40 45,835
2016-12-12 $33.28 $33.28 $33.08 $33.12 $29.25 65,209
2016-12-09 $33.02 $33.17 $33.00 $33.16 $29.29 52,226
2016-12-08 $32.93 $33.09 $32.89 $33.04 $29.18 30,412
2016-12-07 $32.43 $32.86 $32.43 $32.84 $29.01 44,943
2016-12-06 $32.38 $32.47 $32.23 $32.41 $28.63 144,768
2016-12-05 $32.19 $32.37 $32.19 $32.31 $28.54 30,937
2016-12-02 $32.06 $32.17 $32.06 $32.09 $28.34 36,127
2016-12-01 $32.14 $32.27 $32.01 $32.10 $28.35 109,091
2016-11-30 $32.12 $32.23 $32.09 $32.10 $28.35 20,126
2016-11-29 $31.96 $32.04 $31.89 $31.99 $28.25 31,063
2016-11-28 $32.14 $32.14 $32.01 $32.01 $28.27 32,203
2016-11-25 $32.12 $32.16 $32.11 $32.16 $28.40 58,649
2016-11-23 $31.97 $32.08 $31.94 $32.06 $28.32 38,740
2016-11-22 $31.87 $32.00 $31.84 $31.99 $28.25 31,293
2016-11-21 $31.72 $31.85 $31.70 $31.85 $28.13 81,930
2016-11-18 $31.64 $31.64 $31.54 $31.57 $27.88 50,021
2016-11-17 $31.62 $31.65 $31.54 $31.61 $27.92 40,575
2016-11-16 $31.52 $31.54 $31.43 $31.50 $27.82 34,753
2016-11-15 $31.31 $31.56 $31.31 $31.56 $27.88 10,086
2016-11-14 $31.15 $31.33 $31.15 $31.32 $27.66 58,122
2016-11-11 $31.07 $31.10 $30.94 $31.07 $27.44 14,297
2016-11-10 $31.07 $31.25 $30.94 $31.16 $27.52 104,552
2016-11-09 $30.19 $31.00 $30.16 $30.95 $27.34 50,948
2016-11-08 $30.23 $30.53 $30.23 $30.46 $26.90 7,469
2016-11-07 $30.06 $30.34 $30.06 $30.34 $26.80 27,478
2016-11-04 $29.71 $29.91 $29.71 $29.77 $26.29 15,636
2016-11-03 $29.86 $29.93 $29.74 $29.74 $26.27 16,244
2016-11-02 $29.97 $29.99 $29.82 $29.91 $26.42 24,071
2016-11-01 $30.28 $30.28 $29.89 $30.01 $26.51 13,979
2016-10-31 $30.28 $30.28 $30.16 $30.24 $26.71 13,192
2016-10-28 $30.23 $30.39 $30.15 $30.18 $26.66 9,475
2016-10-27 $30.44 $30.44 $30.29 $30.29 $26.75 6,058
2016-10-26 $30.31 $30.45 $30.27 $30.41 $26.86 10,107
2016-10-25 $30.45 $30.54 $30.39 $30.39 $26.84 8,983
2016-10-24 $30.51 $30.53 $30.42 $30.48 $26.92 18,806
2016-10-21 $30.28 $30.41 $30.25 $30.38 $26.83 15,943
2016-10-20 $30.44 $30.46 $30.31 $30.42 $26.87 5,859
2016-10-19 $30.50 $30.55 $30.37 $30.49 $26.93 16,458
2016-10-18 $30.52 $30.52 $30.35 $30.38 $26.84 4,962
2016-10-17 $30.38 $30.38 $30.19 $30.22 $26.69 20,457
2016-10-14 $30.49 $30.56 $30.34 $30.40 $26.85 23,727
2016-10-13 $30.23 $30.39 $30.07 $30.33 $26.79 12,186
2016-10-12 $30.43 $30.53 $30.39 $30.43 $26.87 17,755
2016-10-11 $30.64 $30.64 $30.31 $30.45 $26.89 23,927
2016-10-10 $30.74 $30.92 $30.74 $30.80 $27.20 24,361
2016-10-07 $30.70 $30.70 $30.55 $30.67 $27.09 13,163
2016-10-06 $30.65 $30.79 $30.63 $30.74 $27.15 10,321
2016-10-05 $30.57 $30.80 $30.57 $30.75 $27.16 12,870
2016-10-04 $30.73 $30.76 $30.45 $30.59 $27.01 11,529
2016-10-03 $30.72 $30.73 $30.65 $30.71 $27.12 21,213
2016-09-30 $30.92 $31.09 $30.91 $31.01 $27.24 28,745
2016-09-29 $31.00 $31.01 $30.63 $30.78 $27.03 142,966
2016-09-28 $30.76 $30.94 $30.63 $30.94 $27.17 18,456
2016-09-27 $30.54 $30.72 $30.50 $30.65 $26.92 19,516
2016-09-26 $30.71 $30.71 $30.56 $30.61 $26.88 26,118
2016-09-23 $30.94 $30.94 $30.80 $30.84 $27.09 20,301
2016-09-22 $30.93 $31.08 $30.92 $31.02 $27.24 31,192
2016-09-21 $30.43 $30.82 $30.43 $30.79 $27.04 64,915
2016-09-20 $30.53 $30.56 $30.41 $30.41 $26.71 62,199
2016-09-19 $30.66 $30.66 $30.43 $30.50 $26.78 15,438
2016-09-16 $30.40 $30.48 $30.32 $30.41 $26.71 29,089
2016-09-15 $30.20 $30.62 $30.20 $30.54 $26.83 45,383
2016-09-14 $30.29 $30.45 $30.19 $30.23 $26.55 10,444
2016-09-13 $30.61 $30.62 $30.25 $30.35 $26.66 13,478
2016-09-12 $30.36 $30.89 $30.33 $30.85 $27.10 26,729
2016-09-09 $31.05 $31.05 $30.45 $30.45 $26.74 23,467
2016-09-08 $31.09 $31.26 $31.09 $31.24 $27.44 12,508
2016-09-07 $31.13 $31.23 $31.13 $31.19 $27.39 7,527
2016-09-06 $31.23 $31.23 $31.05 $31.18 $27.38 11,640
2016-09-02 $31.11 $31.19 $31.07 $31.10 $27.32 7,636
2016-09-01 $31.04 $31.04 $30.78 $30.89 $27.13 7,009
2016-08-31 $31.06 $31.07 $30.85 $30.99 $27.22 10,068
2016-08-30 $31.15 $31.16 $31.01 $31.10 $27.32 17,259
2016-08-29 $31.00 $31.19 $31.00 $31.19 $27.39 12,915
2016-08-26 $31.17 $31.23 $30.83 $31.00 $27.23 12,187
2016-08-25 $31.05 $31.15 $31.01 $31.01 $27.24 4,778
2016-08-24 $31.09 $31.30 $31.07 $31.07 $27.29 6,853
2016-08-23 $31.22 $31.32 $31.22 $31.25 $27.45 8,866
2016-08-22 $31.14 $31.21 $31.08 $31.17 $27.38 41,002
2016-08-19 $31.03 $31.22 $31.03 $31.20 $27.40 8,936
2016-08-18 $31.16 $31.25 $31.11 $31.16 $27.37 8,016
2016-08-17 $30.99 $31.13 $30.94 $31.08 $27.30 28,434
2016-08-16 $31.19 $31.20 $31.10 $31.14 $27.35 9,883
2016-08-15 $31.21 $31.30 $31.21 $31.24 $27.44 10,647
2016-08-12 $31.00 $31.19 $31.00 $31.10 $27.31 6,882
2016-08-11 $31.14 $31.16 $31.12 $31.15 $27.35 10,528
2016-08-10 $31.05 $31.09 $30.89 $30.94 $27.17 11,726
2016-08-09 $31.10 $31.14 $31.02 $31.02 $27.24 16,054
2016-08-08 $31.07 $31.12 $31.03 $31.08 $27.30 22,307
2016-08-05 $30.87 $31.05 $30.87 $31.03 $27.25 7,394
2016-08-04 $30.75 $30.83 $30.73 $30.77 $27.03 9,818
2016-08-03 $30.60 $30.78 $30.57 $30.78 $27.04 22,794
2016-08-02 $30.82 $30.82 $30.45 $30.65 $26.92 9,685
2016-08-01 $30.93 $30.95 $30.73 $30.74 $27.00 15,363
2016-07-29 $30.82 $31.00 $30.78 $30.99 $27.22 15,332
2016-07-28 $30.86 $30.95 $30.80 $30.94 $27.17 20,438
2016-07-27 $31.07 $31.08 $30.85 $30.95 $27.18 10,719
2016-07-26 $30.91 $31.08 $30.90 $31.04 $27.26 10,598
2016-07-25 $31.02 $31.02 $30.90 $30.93 $27.17 8,462
2016-07-22 $31.04 $31.11 $30.98 $31.11 $27.32 12,751
2016-07-21 $31.08 $31.08 $30.90 $30.97 $27.20 13,023
2016-07-20 $31.10 $31.10 $31.02 $31.04 $27.27 22,927
2016-07-19 $30.96 $31.00 $30.92 $30.96 $27.19 8,433
2016-07-18 $31.00 $31.08 $30.95 $31.08 $27.30 8,340
2016-07-15 $31.13 $31.13 $30.90 $31.00 $27.23 19,087
2016-07-14 $31.02 $31.11 $30.96 $31.03 $27.25 17,423
2016-07-13 $30.90 $30.92 $30.77 $30.86 $27.10 17,403
2016-07-12 $30.71 $30.90 $30.71 $30.87 $27.11 9,593
2016-07-11 $30.51 $30.64 $30.51 $30.56 $26.84 12,352
2016-07-08 $30.19 $30.48 $30.19 $30.41 $26.71 15,462
2016-07-07 $30.03 $30.19 $29.84 $29.99 $26.34 17,875
2016-07-06 $29.76 $30.01 $29.76 $29.97 $26.32 13,497
2016-07-05 $30.05 $30.05 $29.74 $29.84 $26.21 39,765
2016-07-01 $30.10 $30.21 $30.09 $30.19 $26.52 35,480
2016-06-30 $29.79 $30.06 $29.64 $30.03 $26.37 11,775
2016-06-29 $29.37 $29.71 $29.37 $29.62 $26.02 32,632
2016-06-28 $28.87 $29.10 $28.82 $29.07 $25.53 101,618
2016-06-27 $29.00 $29.00 $28.55 $28.64 $25.15 45,393
2016-06-24 $29.37 $29.93 $29.16 $29.43 $25.68 32,272
2016-06-23 $30.32 $30.44 $30.31 $30.44 $26.57 9,752
2016-06-22 $30.19 $30.22 $30.04 $30.09 $26.26 16,433
2016-06-21 $30.11 $30.16 $30.05 $30.16 $26.32 3,772
2016-06-20 $30.07 $30.23 $30.04 $30.04 $26.22 20,693
2016-06-17 $29.84 $29.86 $29.80 $29.83 $26.03 2,992
2016-06-16 $29.64 $29.88 $29.47 $29.84 $26.04 52,285
2016-06-15 $29.87 $29.92 $29.73 $29.73 $25.94 19,110
2016-06-14 $29.75 $29.80 $29.62 $29.80 $26.01 22,219
2016-06-13 $30.00 $30.12 $29.84 $29.84 $26.04 12,790
2016-06-10 $30.23 $30.23 $30.01 $30.07 $26.24 6,255
2016-06-09 $30.42 $30.43 $30.30 $30.43 $26.56 8,200
2016-06-08 $30.44 $30.50 $30.41 $30.49 $26.61 12,194
2016-06-07 $30.31 $30.45 $30.31 $30.41 $26.54 10,572
2016-06-06 $30.10 $30.31 $30.10 $30.27 $26.42 16,228
2016-06-03 $29.99 $30.09 $29.96 $30.04 $26.22 14,767
2016-06-02 $29.90 $30.08 $29.89 $30.08 $26.25 9,976
2016-06-01 $29.85 $30.04 $29.83 $30.03 $26.21 9,257
2016-05-31 $30.05 $30.09 $29.86 $29.98 $26.16 22,553
2016-05-27 $29.95 $29.97 $29.85 $29.97 $26.16 7,495
2016-05-26 $29.90 $29.90 $29.82 $29.90 $26.09 9,092
2016-05-25 $29.66 $29.90 $29.66 $29.86 $26.06 9,722
2016-05-24 $29.40 $29.63 $29.40 $29.60 $25.83 24,371
2016-05-23 $29.36 $29.36 $29.25 $29.25 $25.53 35,445
2016-05-20 $29.25 $29.35 $29.24 $29.30 $25.57 12,708
2016-05-19 $29.06 $29.16 $28.92 $29.16 $25.45 23,938
2016-05-18 $29.19 $29.41 $29.06 $29.17 $25.46 35,477
2016-05-17 $29.41 $29.51 $29.18 $29.23 $25.51 65,522
2016-05-16 $29.29 $29.58 $29.29 $29.53 $25.77 14,936
2016-05-13 $29.41 $29.45 $29.18 $29.19 $25.47 9,965
2016-05-12 $29.56 $29.58 $29.37 $29.48 $25.73 8,209
2016-05-11 $29.62 $29.68 $29.53 $29.54 $25.78 8,763
2016-05-10 $29.45 $29.75 $29.45 $29.73 $25.95 10,124
2016-05-09 $29.44 $29.45 $29.33 $29.42 $25.68 67,218
2016-05-06 $29.19 $29.49 $29.19 $29.46 $25.71 19,263
2016-05-05 $29.50 $29.52 $29.30 $29.30 $25.57 9,840
2016-05-04 $29.44 $29.47 $29.32 $29.43 $25.68 13,639
2016-05-03 $29.66 $29.66 $29.48 $29.52 $25.76 4,541
2016-05-02 $29.81 $29.91 $29.66 $29.85 $26.05 21,790
2016-04-29 $29.83 $29.83 $29.51 $29.79 $26.00 11,643
2016-04-28 $30.02 $30.19 $29.80 $29.87 $26.07 12,133
2016-04-27 $30.04 $30.24 $30.01 $30.22 $26.37 37,715
2016-04-26 $29.88 $30.02 $29.88 $29.99 $26.17 24,889
2016-04-25 $29.81 $29.86 $29.72 $29.84 $26.04 8,346
2016-04-22 $29.77 $29.95 $29.77 $29.90 $26.09 10,110
2016-04-21 $29.99 $29.99 $29.80 $29.81 $26.02 14,945
2016-04-20 $30.06 $30.17 $29.96 $30.05 $26.22 21,063
2016-04-19 $29.85 $30.01 $29.84 $30.01 $26.19 41,272
2016-04-18 $29.43 $29.83 $29.43 $29.82 $26.02 49,948
2016-04-15 $29.62 $29.65 $29.54 $29.61 $25.84 32,889
2016-04-14 $29.61 $29.67 $29.60 $29.60 $25.83 12,262
2016-04-13 $29.48 $29.63 $29.46 $29.61 $25.84 21,837
2016-04-12 $29.06 $29.39 $29.01 $29.33 $25.60 12,761
2016-04-11 $29.18 $29.27 $29.09 $29.09 $25.39 12,010
2016-04-08 $29.12 $29.15 $28.97 $29.01 $25.32 23,490
2016-04-07 $29.10 $29.10 $28.81 $28.90 $25.22 22,616
2016-04-06 $28.99 $29.25 $28.94 $29.25 $25.53 11,856
2016-04-05 $29.12 $29.12 $28.94 $28.94 $25.26 5,932
2016-04-04 $29.45 $29.45 $29.21 $29.25 $25.53 20,781
2016-04-01 $28.93 $29.43 $28.93 $29.43 $25.68 12,524
2016-03-31 $29.39 $29.40 $29.26 $29.34 $25.61 28,466
2016-03-30 $29.34 $29.45 $29.29 $29.32 $25.59 20,024
2016-03-29 $28.88 $29.25 $28.87 $29.21 $25.49 109,682
2016-03-28 $28.99 $29.02 $28.88 $28.98 $25.29 22,651
2016-03-24 $28.70 $28.92 $28.68 $28.92 $25.24 16,056
2016-03-23 $29.08 $29.10 $28.89 $28.90 $25.22 24,147
2016-03-22 $29.12 $29.31 $29.10 $29.20 $25.48 14,029
2016-03-21 $29.16 $29.28 $29.16 $29.24 $25.52 13,566
2016-03-18 $29.41 $29.44 $29.31 $29.37 $25.51 14,155
2016-03-17 $29.00 $29.32 $28.97 $29.27 $25.42 7,406
2016-03-16 $28.71 $28.99 $28.71 $28.99 $25.18 21,033
2016-03-15 $28.64 $28.76 $28.55 $28.69 $24.91 22,448
2016-03-14 $28.77 $28.88 $28.72 $28.79 $25.00 7,266
2016-03-11 $28.69 $28.89 $28.69 $28.88 $25.08 10,250
2016-03-10 $28.52 $28.60 $28.20 $28.40 $24.66 6,450
2016-03-09 $28.39 $28.53 $28.38 $28.42 $24.68 9,783
2016-03-08 $28.50 $28.50 $28.27 $28.27 $24.55 32,198
2016-03-07 $28.40 $28.70 $28.40 $28.65 $24.88 17,246
2016-03-04 $28.36 $28.62 $28.34 $28.50 $24.75 13,423
2016-03-03 $28.15 $28.33 $28.09 $28.33 $24.60 10,586
2016-03-02 $27.89 $28.13 $27.86 $28.10 $24.40 12,374
2016-03-01 $27.55 $27.93 $27.45 $27.92 $24.25 14,425
2016-02-29 $27.56 $27.66 $27.43 $27.44 $23.83 5,249
2016-02-26 $27.72 $27.72 $27.54 $27.57 $23.94 6,768
2016-02-25 $27.36 $27.55 $27.24 $27.52 $23.90 32,616
2016-02-24 $26.87 $27.34 $26.77 $27.34 $23.74 24,651
2016-02-23 $27.40 $27.40 $27.11 $27.20 $23.62 85,830
2016-02-22 $27.30 $27.47 $27.30 $27.47 $23.86 14,055
2016-02-19 $27.01 $27.06 $26.87 $27.05 $23.49 14,151
2016-02-18 $27.18 $27.20 $27.05 $27.11 $23.54 10,920
2016-02-17 $27.03 $27.24 $27.00 $27.18 $23.60 11,709
2016-02-16 $26.62 $26.76 $26.46 $26.70 $23.19 12,132
2016-02-12 $26.04 $26.34 $25.98 $26.34 $22.87 32,053
2016-02-11 $25.74 $25.89 $25.62 $25.80 $22.41 19,465
2016-02-10 $26.28 $26.51 $26.12 $26.16 $22.72 21,168
2016-02-09 $26.05 $26.36 $25.95 $26.17 $22.73 63,973
2016-02-08 $26.26 $26.36 $25.95 $26.25 $22.80 20,148
2016-02-05 $26.87 $26.88 $26.51 $26.57 $23.08 15,583
2016-02-04 $26.81 $27.00 $26.76 $26.92 $23.38 38,870
2016-02-03 $26.75 $26.86 $26.30 $26.79 $23.26 26,458
2016-02-02 $26.70 $26.77 $26.57 $26.59 $23.09 21,767
2016-02-01 $27.00 $27.22 $26.87 $27.15 $23.58 61,382
2016-01-29 $26.59 $27.09 $26.59 $27.07 $23.51 20,029
2016-01-28 $26.55 $26.59 $26.24 $26.51 $23.02 65,998
2016-01-27 $26.46 $26.77 $26.25 $26.34 $22.87 16,143
2016-01-26 $26.21 $26.54 $26.21 $26.49 $23.00 19,312
2016-01-25 $26.43 $26.47 $26.06 $26.06 $22.63 16,530
2016-01-22 $26.46 $26.54 $26.34 $26.50 $23.02 27,367
2016-01-21 $25.87 $26.28 $25.66 $26.07 $22.64 33,788
2016-01-20 $25.84 $26.06 $25.21 $25.81 $22.41 133,881
2016-01-19 $26.55 $26.55 $25.96 $26.20 $22.75 59,904
2016-01-15 $26.18 $26.35 $25.97 $26.24 $22.79 94,095
2016-01-14 $26.48 $26.98 $26.35 $26.78 $23.26 101,410
2016-01-13 $27.09 $27.11 $26.33 $26.36 $22.89 69,774
2016-01-12 $27.07 $27.07 $26.69 $26.98 $23.43 16,799
2016-01-11 $26.99 $26.99 $26.55 $26.83 $23.30 53,775
2016-01-08 $27.34 $27.34 $26.83 $26.85 $23.32 23,346
2016-01-07 $27.36 $27.54 $27.15 $27.23 $23.65 20,794
2016-01-06 $27.82 $27.90 $27.62 $27.80 $24.14 31,421
2016-01-05 $28.18 $28.24 $28.04 $28.18 $24.47 10,542
2016-01-04 $28.12 $28.12 $27.82 $28.10 $24.40 33,522
2015-12-31 $28.61 $28.71 $28.51 $28.54 $24.78 66,811
2015-12-30 $28.88 $28.88 $28.69 $28.70 $24.92 44,632
2015-12-29 $28.94 $28.95 $28.86 $28.93 $25.12 52,083
2015-12-28 $28.67 $28.67 $28.50 $28.62 $24.85 25,202
2015-12-24 $28.81 $28.87 $28.78 $28.78 $24.99 3,001
2015-12-23 $28.56 $28.86 $28.56 $28.86 $25.06 25,826
2015-12-22 $28.24 $28.46 $28.09 $28.42 $24.68 33,839
2015-12-21 $28.07 $28.15 $27.89 $28.06 $24.37 138,940
2015-12-18 $28.43 $28.45 $28.16 $28.19 $24.33 59,605
2015-12-17 $29.04 $29.04 $28.53 $28.53 $24.63 21,956
2015-12-16 $28.74 $29.04 $28.64 $29.04 $25.07 29,170
2015-12-15 $28.62 $28.72 $28.50 $28.60 $24.69 16,023
2015-12-14 $28.18 $28.30 $27.92 $28.30 $24.43 12,922
2015-12-11 $28.37 $28.43 $28.17 $28.20 $24.34 32,377
2015-12-10 $28.71 $28.90 $28.67 $28.68 $24.76 31,765
2015-12-09 $28.71 $29.03 $28.57 $28.66 $24.74 29,717
2015-12-08 $28.78 $28.93 $28.73 $28.84 $24.89 11,885
2015-12-07 $29.20 $29.20 $28.92 $29.02 $25.05 30,448
2015-12-04 $28.84 $29.36 $28.84 $29.29 $25.28 54,223
2015-12-03 $29.30 $29.30 $28.75 $28.78 $24.84 20,329
2015-12-02 $29.55 $29.61 $29.18 $29.26 $25.26 28,970
2015-12-01 $29.43 $29.59 $29.38 $29.59 $25.54 24,028
2015-11-30 $29.44 $29.48 $29.32 $29.36 $25.35 16,767
2015-11-27 $29.40 $29.45 $29.35 $29.42 $25.40 7,335
2015-11-25 $29.41 $29.46 $29.37 $29.43 $25.41 15,645
2015-11-24 $29.15 $29.48 $29.15 $29.43 $25.40 14,586
2015-11-23 $29.28 $29.39 $29.24 $29.29 $25.28 58,151
2015-11-20 $29.34 $29.42 $29.24 $29.27 $25.27 11,321
2015-11-19 $29.25 $29.28 $29.19 $29.21 $25.22 410,669
2015-11-18 $28.94 $29.26 $28.94 $29.26 $25.26 9,311
2015-11-17 $28.97 $29.03 $28.78 $28.83 $24.89 34,531
2015-11-16 $28.40 $28.90 $28.40 $28.88 $24.93 16,852
2015-11-13 $28.62 $28.62 $28.41 $28.41 $24.53 13,298
2015-11-12 $28.98 $29.00 $28.71 $28.71 $24.78 22,279
2015-11-11 $29.37 $29.37 $29.18 $29.18 $25.19 3,368
2015-11-10 $29.21 $29.34 $29.19 $29.34 $25.33 17,581
2015-11-09 $29.50 $29.50 $29.15 $29.34 $25.33 46,206
2015-11-06 $29.56 $29.56 $29.34 $29.51 $25.47 17,335
2015-11-05 $29.65 $29.68 $29.48 $29.58 $25.54 15,506
2015-11-04 $29.87 $29.94 $29.58 $29.64 $25.59 23,845
2015-11-03 $29.53 $29.88 $29.53 $29.77 $25.70 16,744
2015-11-02 $29.30 $29.67 $29.30 $29.62 $25.57 127,271
2015-10-30 $29.36 $29.45 $29.28 $29.28 $25.28 8,118
2015-10-29 $29.28 $29.41 $29.27 $29.34 $25.33 62,674
2015-10-28 $29.05 $29.40 $29.05 $29.40 $25.38 30,411
2015-10-27 $29.07 $29.07 $28.89 $28.98 $25.02 16,394
2015-10-26 $29.26 $29.26 $29.14 $29.21 $25.22 590,058
2015-10-23 $29.32 $29.38 $29.18 $29.33 $25.32 24,506
2015-10-22 $28.77 $29.12 $28.77 $29.07 $25.09 136,203
2015-10-21 $28.85 $28.90 $28.65 $28.65 $24.74 51,253
2015-10-20 $28.75 $28.92 $28.75 $28.82 $24.88 22,713
2015-10-19 $28.76 $28.83 $28.76 $28.80 $24.86 10,648
2015-10-16 $28.90 $28.90 $28.70 $28.86 $24.91 8,375
2015-10-15 $28.49 $28.80 $28.43 $28.76 $24.83 117,282
2015-10-14 $28.58 $28.58 $28.38 $28.46 $24.56 39,207
2015-10-13 $28.65 $28.80 $28.54 $28.54 $24.64 36,047
2015-10-12 $28.77 $28.77 $28.65 $28.74 $24.81 40,879
2015-10-09 $28.78 $28.85 $28.70 $28.76 $24.83 14,060
2015-10-08 $28.46 $28.81 $28.44 $28.78 $24.84 20,687
2015-10-07 $28.36 $28.52 $28.20 $28.40 $24.52 31,112
2015-10-06 $28.24 $28.28 $28.09 $28.24 $24.38 126,984
2015-10-05 $27.79 $28.23 $27.79 $28.23 $24.37 42,148
2015-10-02 $26.91 $27.60 $26.89 $27.60 $23.83 74,451
2015-10-01 $27.22 $27.22 $26.88 $27.19 $23.47 39,784
2015-09-30 $27.00 $27.17 $26.88 $27.15 $23.44 80,625
2015-09-29 $26.75 $26.81 $26.61 $26.71 $23.06 20,341
2015-09-28 $27.17 $27.17 $26.66 $26.69 $23.04 33,575
2015-09-25 $27.67 $27.72 $27.36 $27.46 $23.56 59,225
2015-09-24 $27.32 $27.51 $27.13 $27.44 $23.54 67,840
2015-09-23 $27.64 $27.65 $27.44 $27.53 $23.62 23,289
2015-09-22 $27.57 $27.63 $27.45 $27.56 $23.64 70,638
2015-09-21 $27.90 $28.01 $27.85 $27.89 $23.93 11,597
2015-09-18 $27.88 $28.03 $27.70 $27.76 $23.81 21,643
2015-09-17 $28.28 $28.71 $28.25 $28.25 $24.23 678,565
2015-09-16 $28.11 $28.36 $28.08 $28.35 $24.32 21,388
2015-09-15 $27.86 $28.07 $27.77 $28.07 $24.08 28,317
2015-09-14 $27.89 $27.89 $27.66 $27.73 $23.79 11,658
2015-09-11 $27.64 $27.84 $27.54 $27.84 $23.88 18,919
2015-09-10 $27.70 $27.90 $27.65 $27.73 $23.79 21,334
2015-09-09 $28.24 $28.25 $27.65 $27.67 $23.74 23,856
2015-09-08 $27.83 $28.03 $27.73 $28.03 $24.05 15,312
2015-09-04 $27.50 $27.52 $27.25 $27.45 $23.55 24,215
2015-09-03 $27.83 $28.09 $27.74 $27.80 $23.85 61,242
2015-09-02 $27.64 $27.70 $27.36 $27.70 $23.76 15,819
2015-09-01 $27.55 $27.56 $27.20 $27.34 $23.45 51,029
2015-08-31 $28.06 $28.19 $27.98 $28.09 $24.10 24,879
2015-08-28 $28.07 $28.23 $28.07 $28.22 $24.21 37,049
2015-08-27 $27.84 $28.18 $27.70 $28.15 $24.15 75,353
2015-08-26 $27.08 $27.50 $26.70 $27.40 $23.51 201,437
2015-08-25 $27.84 $27.84 $26.52 $26.64 $22.85 121,455
2015-08-24 $27.51 $27.94 $24.00 $27.05 $23.21 132,624
2015-08-21 $28.54 $28.68 $28.07 $28.07 $24.08 41,921
2015-08-20 $29.22 $29.22 $28.87 $28.87 $24.77 19,318
2015-08-19 $29.60 $29.60 $29.27 $29.43 $25.25 10,872
2015-08-18 $29.70 $29.75 $29.63 $29.64 $25.43 9,615
2015-08-17 $29.52 $29.76 $29.41 $29.73 $25.50 13,515
2015-08-14 $29.53 $29.62 $29.49 $29.57 $25.37 23,017
2015-08-13 $29.58 $29.64 $29.48 $29.53 $25.33 171,988
2015-08-12 $29.28 $29.62 $29.19 $29.57 $25.37 6,950
2015-08-11 $29.59 $29.59 $29.40 $29.58 $25.38 18,305
2015-08-10 $29.47 $29.81 $29.47 $29.73 $25.50 8,383
2015-08-07 $29.43 $29.49 $29.29 $29.34 $25.17 21,199
2015-08-06 $29.64 $29.64 $29.37 $29.51 $25.32 17,568
2015-08-05 $29.70 $29.82 $29.60 $29.67 $25.45 43,582
2015-08-04 $29.63 $29.66 $29.50 $29.57 $25.37 12,302
2015-08-03 $29.75 $29.75 $29.51 $29.62 $25.41 28,069
2015-07-31 $29.89 $29.95 $29.77 $29.80 $25.56 21,053
2015-07-30 $29.79 $29.87 $29.77 $29.84 $25.60 5,322
2015-07-29 $29.63 $29.90 $29.63 $29.90 $25.65 14,804
2015-07-28 $29.43 $29.65 $29.25 $29.61 $25.40 35,450
2015-07-27 $29.27 $29.32 $29.15 $29.19 $25.04 20,778
2015-07-24 $29.81 $29.81 $29.38 $29.45 $25.26 29,039
2015-07-23 $30.00 $30.00 $29.75 $29.76 $25.53 33,360
2015-07-22 $29.91 $29.99 $29.90 $29.93 $25.67 38,527
2015-07-21 $30.06 $30.15 $29.93 $29.99 $25.73 64,260
2015-07-20 $30.18 $30.19 $30.09 $30.11 $25.83 27,146
2015-07-17 $30.24 $30.24 $30.11 $30.21 $25.92 21,345
2015-07-16 $30.20 $30.31 $30.20 $30.28 $25.98 28,654
2015-07-15 $30.18 $30.22 $30.07 $30.09 $25.81 11,703
2015-07-14 $30.02 $30.25 $30.02 $30.25 $25.95 27,320

Schwab Fundamental U.S. Broad Market Index ETF (FNDB) News Headlines

Recent Schwab Fundamental U.S. Broad Market Index ETF (FNDB) News
Similar Companies to Schwab Fundamental U.S. Broad Market Index ETF (FNDB) 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.