Schwab Fundamental International Small Company Index ETF (FNDC) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.69 ($0.37) 1.02%
Schwab Fundamental International Small Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental International Small Company Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.80 |
Previous Close | $36.69 |
High | $36.83 |
Low | $36.60 |
Adjusted Open | $36.80 |
Previous Adjusted Close | $36.69 |
Adjusted High | $36.83 |
Adjusted Low | $36.60 |
About Schwab Fundamental International Small Company Index ETF (FNDC)
To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI Developed ex US Small Company Index†. The index selects, ranks, and weights securities by fundamental measures of company size – adjusted sales, retained operating cash flow, and dividends plus buybacks – rather than market capitalization. The index measures the performance of the small company size segment by fundamental overall company scores (scores), which are created using as the universe the developed ex 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 developed ex U.S. companies within the parent index. The index is comprised of the smallest developed ex U.S. companies by fundamental size. The bottom 12.5% of the companies by cumulative fundamental score are included in the index. The weights of the companies included in the index are determined annually and are implemented using a partial quarterly reconstitution methodology in which the index is split into four equal segments and each segment is rebalanced on a rolling quarterly basis. The index is compiled and calculated by Frank Russell Company in conjunction with Research Affiliates LLC, and the method of calculating the components of the index is subject to change. It is the fund’s policy that, under normal circumstances, it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in stocks included in the index, including depositary receipts representing securities of the index; which may be in the form of American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs) and European Depositary Receipts (EDRs). 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. The fund does not hedge its exposure to foreign currencies. 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 International Small Company Index ETF is not in any way sponsored, endorsed, sold or promoted by Frank Russell Company (Russell), by the London Stock Exchange Group companies (LSEG), or by Research Affiliates LLC (RA) (collectively the Licensor Parties), and none of the Licensor Parties make any warranty or representation whatsoever, expressly or impliedly, either as to the results to be obtained from the use of the Russell RAFI Developed ex US Small Company Index (the Index) or otherwise. The Index is compiled and calculated by Russell in conjunction with RA. None of the Licensor Parties shall be liable (whether in negligence or otherwise) to any person for any error in the Index and none of the Licensor Parties shall be under any obligation to advise any person of any error therein. “Russell®” is a trademark of Russell. The trade names “Research Affiliates®”, “Fundamental Index®” and “RAFI®” are registered trademarks of RA. Charles Schwab Investment Management, Inc. has obtained full license from Russell to use the Index. For full disclaimer please see the fund’s statement of additional information.
Invest in Schwab Fundamental International Small Company Index ETF (FNDC)
Historical Stock Data for Schwab Fundamental International Small Company Index ETF (FNDC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $36.80 | $36.83 | $36.60 | $36.69 | $36.69 | 940,750 |
2025-04-16 | $36.54 | $36.63 | $36.25 | $36.32 | $36.32 | 290,683 |
2025-04-15 | $36.18 | $36.41 | $36.18 | $36.29 | $36.29 | 481,950 |
2025-04-14 | $35.96 | $36.28 | $35.88 | $36.18 | $36.18 | 295,601 |
2025-04-11 | $35.15 | $35.75 | $35.02 | $35.72 | $35.72 | 134,408 |
2025-04-10 | $34.82 | $34.83 | $34.09 | $34.75 | $34.75 | 133,255 |
2025-04-09 | $33.13 | $35.32 | $33.03 | $35.15 | $35.15 | 486,060 |
2025-04-08 | $34.31 | $34.31 | $32.74 | $32.97 | $32.97 | 393,814 |
2025-04-07 | $32.84 | $34.35 | $32.61 | $32.97 | $32.97 | 384,894 |
2025-04-04 | $34.60 | $34.64 | $33.63 | $33.83 | $33.83 | 343,345 |
2025-04-03 | $36.12 | $36.22 | $35.71 | $35.74 | $35.74 | 170,212 |
2025-04-02 | $36.00 | $36.36 | $36.00 | $36.29 | $36.29 | 120,110 |
2025-04-01 | $36.23 | $36.43 | $36.11 | $36.29 | $36.29 | 204,212 |
2025-03-31 | $36.12 | $36.29 | $35.94 | $36.20 | $36.20 | 299,595 |
2025-03-28 | $36.77 | $36.81 | $36.55 | $36.58 | $36.58 | 175,483 |
2025-03-27 | $36.85 | $36.98 | $36.80 | $36.95 | $36.95 | 181,140 |
2025-03-26 | $37.06 | $37.11 | $36.78 | $36.89 | $36.89 | 204,891 |
2025-03-25 | $37.17 | $37.24 | $37.08 | $37.21 | $37.21 | 137,754 |
2025-03-24 | $36.95 | $37.00 | $36.84 | $37.00 | $37.00 | 167,463 |
2025-03-21 | $36.96 | $37.03 | $36.91 | $36.93 | $36.93 | 141,177 |
2025-03-20 | $36.99 | $37.20 | $36.98 | $37.12 | $37.12 | 146,948 |
2025-03-19 | $37.25 | $37.58 | $37.19 | $37.44 | $37.44 | 111,921 |
2025-03-18 | $37.34 | $37.42 | $37.21 | $37.39 | $37.39 | 109,824 |
2025-03-17 | $37.14 | $37.46 | $37.14 | $37.40 | $37.40 | 104,411 |
2025-03-14 | $36.79 | $37.06 | $36.75 | $37.05 | $37.05 | 267,884 |
2025-03-13 | $36.45 | $36.57 | $36.32 | $36.41 | $36.41 | 134,029 |
2025-03-12 | $36.59 | $36.64 | $36.39 | $36.57 | $36.57 | 216,902 |
2025-03-11 | $36.42 | $36.45 | $36.10 | $36.26 | $36.26 | 146,966 |
2025-03-10 | $36.59 | $36.74 | $36.19 | $36.41 | $36.41 | 254,416 |
2025-03-07 | $36.78 | $37.18 | $36.74 | $37.18 | $37.18 | 300,623 |
2025-03-06 | $36.79 | $36.97 | $36.62 | $36.69 | $36.69 | 188,116 |
2025-03-05 | $36.44 | $36.89 | $36.44 | $36.76 | $36.76 | 298,266 |
2025-03-04 | $35.72 | $36.19 | $35.40 | $35.92 | $35.92 | 162,093 |
2025-03-03 | $36.26 | $36.30 | $35.81 | $35.95 | $35.95 | 249,043 |
2025-02-28 | $35.64 | $35.74 | $35.42 | $35.73 | $35.73 | 147,266 |
2025-02-27 | $36.15 | $36.15 | $35.81 | $35.82 | $35.82 | 119,596 |
2025-02-26 | $36.22 | $36.41 | $36.13 | $36.16 | $36.16 | 163,728 |
2025-02-25 | $36.25 | $36.27 | $36.03 | $36.18 | $36.18 | 121,265 |
2025-02-24 | $36.09 | $36.17 | $35.93 | $35.94 | $35.94 | 171,232 |
2025-02-21 | $36.27 | $36.30 | $35.94 | $36.00 | $36.00 | 105,300 |
2025-02-20 | $36.23 | $36.27 | $36.11 | $36.25 | $36.25 | 82,845 |
2025-02-19 | $36.07 | $36.15 | $35.97 | $36.15 | $36.15 | 93,678 |
2025-02-18 | $36.30 | $36.39 | $36.23 | $36.33 | $36.33 | 118,265 |
2025-02-14 | $36.25 | $36.32 | $36.12 | $36.12 | $36.12 | 120,135 |
2025-02-13 | $35.76 | $36.08 | $35.72 | $36.03 | $36.03 | 146,055 |
2025-02-12 | $35.33 | $35.67 | $35.32 | $35.59 | $35.59 | 113,745 |
2025-02-11 | $35.48 | $35.67 | $35.45 | $35.59 | $35.59 | 134,826 |
2025-02-10 | $35.53 | $35.57 | $35.49 | $35.57 | $35.57 | 138,073 |
2025-02-07 | $35.62 | $35.67 | $35.28 | $35.32 | $35.32 | 204,724 |
2025-02-06 | $35.49 | $35.58 | $35.47 | $35.53 | $35.53 | 197,152 |
2025-02-05 | $35.21 | $35.43 | $35.21 | $35.35 | $35.35 | 105,464 |
2025-02-04 | $34.75 | $35.05 | $34.75 | $34.99 | $34.99 | 216,745 |
2025-02-03 | $34.47 | $34.83 | $34.41 | $34.70 | $34.70 | 206,029 |
2025-01-31 | $35.26 | $35.42 | $34.96 | $35.04 | $35.04 | 163,781 |
2025-01-30 | $35.31 | $35.48 | $35.23 | $35.31 | $35.31 | 151,232 |
2025-01-29 | $34.89 | $34.98 | $34.78 | $34.86 | $34.86 | 132,770 |
2025-01-28 | $34.90 | $34.92 | $34.74 | $34.89 | $34.89 | 142,428 |
2025-01-27 | $34.87 | $34.94 | $34.79 | $34.84 | $34.84 | 121,952 |
2025-01-24 | $34.85 | $35.02 | $34.81 | $34.94 | $34.94 | 127,386 |
2025-01-23 | $34.52 | $34.72 | $34.49 | $34.70 | $34.70 | 175,912 |
2025-01-22 | $34.71 | $34.71 | $34.56 | $34.57 | $34.57 | 169,300 |
2025-01-21 | $34.60 | $34.76 | $34.53 | $34.73 | $34.73 | 184,500 |
2025-01-17 | $34.10 | $34.26 | $34.09 | $34.11 | $34.11 | 176,042 |
2025-01-16 | $33.89 | $34.08 | $33.80 | $33.94 | $33.94 | 193,595 |
2025-01-15 | $33.98 | $33.98 | $33.77 | $33.85 | $33.85 | 200,097 |
2025-01-14 | $33.41 | $33.51 | $33.30 | $33.43 | $33.43 | 160,288 |
2025-01-13 | $33.15 | $33.38 | $33.15 | $33.34 | $33.34 | 234,669 |
2025-01-10 | $33.58 | $33.58 | $33.32 | $33.39 | $33.39 | 264,366 |
2025-01-08 | $33.82 | $33.90 | $33.69 | $33.89 | $33.89 | 269,407 |
2025-01-07 | $34.46 | $34.50 | $34.09 | $34.11 | $34.11 | 186,726 |
2025-01-06 | $34.46 | $34.57 | $34.34 | $34.36 | $34.36 | 136,914 |
2025-01-03 | $34.21 | $34.24 | $34.04 | $34.17 | $34.17 | 94,532 |
2025-01-02 | $34.15 | $34.25 | $33.93 | $34.01 | $34.01 | 164,827 |
2024-12-31 | $34.15 | $34.24 | $34.00 | $34.14 | $34.14 | 141,370 |
2024-12-30 | $34.03 | $34.14 | $33.88 | $34.05 | $34.05 | 207,405 |
2024-12-27 | $34.17 | $34.28 | $34.11 | $34.19 | $34.19 | 118,304 |
2024-12-26 | $34.20 | $34.30 | $34.12 | $34.23 | $34.23 | 110,532 |
2024-12-24 | $34.13 | $34.20 | $34.02 | $34.18 | $34.18 | 63,215 |
2024-12-23 | $33.94 | $34.12 | $33.81 | $34.11 | $34.11 | 167,364 |
2024-12-20 | $33.72 | $34.24 | $33.72 | $34.04 | $34.04 | 207,496 |
2024-12-19 | $34.15 | $34.15 | $33.85 | $33.92 | $33.92 | 264,396 |
2024-12-18 | $34.73 | $34.78 | $33.88 | $33.96 | $33.96 | 532,976 |
2024-12-17 | $34.71 | $34.75 | $34.63 | $34.63 | $34.63 | 218,413 |
2024-12-16 | $34.84 | $34.96 | $34.76 | $34.83 | $34.83 | 140,852 |
2024-12-13 | $35.15 | $35.15 | $34.93 | $35.05 | $35.05 | 176,680 |
2024-12-12 | $36.20 | $36.30 | $36.03 | $36.09 | $36.09 | 156,248 |
2024-12-11 | $36.41 | $36.42 | $36.23 | $36.34 | $36.34 | 214,227 |
2024-12-10 | $36.25 | $36.25 | $36.07 | $36.08 | $36.08 | 520,850 |
2024-12-09 | $36.45 | $36.55 | $36.26 | $36.31 | $36.31 | 131,923 |
2024-12-06 | $36.50 | $36.50 | $36.29 | $36.35 | $36.35 | 73,061 |
2024-12-05 | $36.44 | $36.49 | $36.34 | $36.39 | $36.39 | 119,444 |
2024-12-04 | $36.29 | $36.35 | $36.21 | $36.25 | $36.25 | 105,969 |
2024-12-03 | $36.26 | $36.38 | $36.17 | $36.29 | $36.29 | 94,970 |
2024-12-02 | $36.07 | $36.19 | $35.91 | $36.09 | $36.09 | 144,261 |
2024-11-29 | $35.91 | $36.17 | $35.91 | $36.17 | $36.17 | 113,858 |
2024-11-27 | $35.67 | $35.81 | $35.61 | $35.68 | $35.68 | 121,332 |
2024-11-26 | $35.61 | $35.61 | $35.37 | $35.48 | $35.48 | 111,959 |
2024-11-25 | $35.65 | $35.74 | $35.53 | $35.65 | $35.65 | 389,640 |
2024-11-22 | $35.33 | $35.48 | $35.29 | $35.48 | $35.48 | 849,811 |
2024-11-21 | $35.18 | $35.30 | $35.13 | $35.22 | $35.22 | 133,556 |
2024-11-20 | $35.13 | $35.23 | $35.02 | $35.23 | $35.23 | 170,107 |
2024-11-19 | $35.13 | $35.37 | $35.07 | $35.29 | $35.29 | 164,387 |
2024-11-18 | $35.13 | $35.40 | $35.13 | $35.35 | $35.35 | 140,027 |
2024-11-15 | $35.13 | $35.15 | $35.02 | $35.11 | $35.11 | 110,784 |
2024-11-14 | $35.23 | $35.29 | $35.05 | $35.10 | $35.10 | 155,160 |
2024-11-13 | $35.35 | $35.35 | $35.08 | $35.16 | $35.16 | 113,516 |
2024-11-12 | $35.61 | $35.66 | $35.18 | $35.31 | $35.31 | 169,124 |
2024-11-11 | $36.00 | $36.06 | $35.89 | $35.93 | $35.93 | 150,394 |
2024-11-08 | $36.09 | $36.10 | $35.83 | $35.99 | $35.99 | 110,048 |
2024-11-07 | $36.30 | $36.52 | $36.28 | $36.45 | $36.45 | 117,702 |
2024-11-06 | $35.78 | $35.84 | $35.53 | $35.79 | $35.79 | 129,925 |
2024-11-05 | $36.10 | $36.29 | $36.09 | $36.27 | $36.27 | 76,411 |
2024-11-04 | $36.02 | $36.20 | $35.90 | $35.92 | $35.92 | 114,081 |
2024-11-01 | $35.97 | $36.07 | $35.83 | $35.89 | $35.89 | 122,011 |
2024-10-31 | $36.02 | $36.06 | $35.70 | $35.96 | $35.96 | 84,074 |
2024-10-30 | $36.02 | $36.25 | $35.98 | $36.06 | $36.06 | 114,046 |
2024-10-29 | $36.07 | $36.10 | $35.96 | $36.04 | $36.04 | 92,826 |
2024-10-28 | $36.11 | $36.25 | $36.11 | $36.24 | $36.24 | 105,318 |
2024-10-25 | $36.14 | $36.18 | $35.88 | $35.99 | $35.99 | 122,261 |
2024-10-24 | $36.17 | $36.17 | $35.95 | $36.14 | $36.14 | 83,539 |
2024-10-23 | $36.04 | $36.13 | $35.85 | $35.97 | $35.97 | 107,889 |
2024-10-22 | $36.44 | $36.51 | $36.39 | $36.44 | $36.44 | 153,263 |
2024-10-21 | $36.91 | $36.96 | $36.59 | $36.63 | $36.63 | 85,816 |
2024-10-18 | $37.12 | $37.15 | $37.01 | $37.10 | $37.10 | 87,059 |
2024-10-17 | $37.05 | $37.07 | $36.87 | $36.90 | $36.90 | 80,297 |
2024-10-16 | $37.03 | $37.12 | $37.02 | $37.04 | $37.04 | 81,136 |
2024-10-15 | $37.19 | $37.22 | $36.90 | $36.92 | $36.92 | 95,544 |
2024-10-14 | $37.11 | $37.25 | $37.05 | $37.25 | $37.25 | 89,750 |
2024-10-11 | $37.10 | $37.33 | $37.10 | $37.28 | $37.28 | 52,743 |
2024-10-10 | $37.05 | $37.17 | $37.00 | $37.17 | $37.17 | 86,396 |
2024-10-09 | $37.18 | $37.34 | $37.16 | $37.26 | $37.26 | 64,414 |
2024-10-08 | $37.35 | $37.36 | $37.20 | $37.33 | $37.33 | 140,816 |
2024-10-07 | $37.60 | $37.65 | $37.35 | $37.51 | $37.51 | 101,337 |
2024-10-04 | $37.57 | $37.77 | $37.54 | $37.71 | $37.71 | 103,510 |
2024-10-03 | $37.45 | $37.51 | $37.36 | $37.40 | $37.40 | 68,276 |
2024-10-02 | $37.82 | $37.85 | $37.72 | $37.78 | $37.78 | 119,148 |
2024-10-01 | $38.33 | $38.33 | $37.84 | $38.02 | $38.02 | 122,847 |
2024-09-30 | $38.33 | $38.36 | $38.02 | $38.15 | $38.15 | 128,393 |
2024-09-27 | $38.37 | $38.53 | $38.13 | $38.13 | $38.13 | 242,385 |
2024-09-26 | $38.37 | $38.55 | $38.29 | $38.50 | $38.50 | 158,648 |
2024-09-25 | $37.88 | $37.91 | $37.41 | $37.53 | $37.53 | 212,313 |
2024-09-24 | $37.71 | $37.82 | $37.66 | $37.80 | $37.80 | 101,313 |
2024-09-23 | $37.50 | $37.69 | $37.50 | $37.63 | $37.63 | 111,788 |
2024-09-20 | $37.56 | $37.56 | $37.30 | $37.43 | $37.43 | 85,127 |
2024-09-19 | $37.79 | $37.89 | $37.56 | $37.83 | $37.83 | 136,153 |
2024-09-18 | $37.40 | $37.72 | $37.18 | $37.23 | $37.23 | 111,796 |
2024-09-17 | $37.47 | $37.51 | $37.22 | $37.30 | $37.30 | 92,121 |
2024-09-16 | $37.27 | $37.45 | $37.23 | $37.42 | $37.42 | 114,574 |
2024-09-13 | $37.11 | $37.27 | $37.06 | $37.16 | $37.16 | 100,320 |
2024-09-12 | $36.62 | $36.95 | $36.54 | $36.93 | $36.93 | 97,782 |
2024-09-11 | $36.49 | $36.65 | $36.13 | $36.65 | $36.65 | 116,614 |
2024-09-10 | $36.60 | $36.60 | $36.30 | $36.60 | $36.60 | 119,276 |
2024-09-09 | $36.47 | $36.66 | $36.47 | $36.50 | $36.50 | 107,911 |
2024-09-06 | $36.75 | $36.76 | $36.07 | $36.17 | $36.17 | 171,369 |
2024-09-05 | $36.88 | $36.92 | $36.67 | $36.80 | $36.80 | 127,318 |
2024-09-04 | $36.51 | $36.82 | $36.51 | $36.67 | $36.67 | 83,131 |
2024-09-03 | $36.99 | $37.03 | $36.53 | $36.63 | $36.63 | 156,140 |
2024-08-30 | $37.28 | $37.31 | $37.04 | $37.21 | $37.21 | 106,748 |
2024-08-29 | $37.16 | $37.29 | $37.07 | $37.09 | $37.09 | 116,488 |
2024-08-28 | $37.21 | $37.28 | $36.97 | $37.06 | $37.06 | 287,300 |
2024-08-27 | $37.30 | $37.45 | $37.27 | $37.38 | $37.38 | 109,997 |
2024-08-26 | $37.29 | $37.35 | $37.14 | $37.23 | $37.23 | 184,620 |
2024-08-23 | $36.83 | $37.33 | $36.83 | $37.27 | $37.27 | 158,560 |
2024-08-22 | $36.83 | $36.83 | $36.49 | $36.51 | $36.51 | 136,594 |
2024-08-21 | $36.66 | $36.86 | $36.57 | $36.80 | $36.80 | 204,149 |
2024-08-20 | $36.50 | $36.56 | $36.36 | $36.45 | $36.45 | 207,162 |
2024-08-19 | $36.23 | $36.51 | $36.23 | $36.46 | $36.46 | 238,863 |
2024-08-16 | $35.83 | $36.03 | $35.80 | $36.03 | $36.03 | 196,678 |
2024-08-15 | $35.68 | $35.91 | $35.68 | $35.79 | $35.79 | 208,894 |
2024-08-14 | $35.43 | $35.50 | $35.35 | $35.48 | $35.48 | 280,360 |
2024-08-13 | $35.04 | $35.40 | $35.03 | $35.37 | $35.37 | 467,191 |
2024-08-12 | $34.74 | $34.89 | $34.69 | $34.77 | $34.77 | 130,266 |
2024-08-09 | $34.61 | $34.75 | $34.52 | $34.74 | $34.74 | 116,940 |
2024-08-08 | $34.40 | $34.62 | $34.25 | $34.60 | $34.60 | 201,050 |
2024-08-07 | $34.53 | $34.58 | $34.00 | $34.00 | $34.00 | 201,313 |
2024-08-06 | $33.70 | $34.17 | $33.62 | $33.96 | $33.96 | 5,283,215 |
2024-08-05 | $33.28 | $34.03 | $33.20 | $33.85 | $33.85 | 504,406 |
2024-08-02 | $35.01 | $35.06 | $34.69 | $34.91 | $34.91 | 171,823 |
2024-08-01 | $35.94 | $36.00 | $35.30 | $35.48 | $35.48 | 110,935 |
2024-07-31 | $36.41 | $36.57 | $36.28 | $36.43 | $36.43 | 389,733 |
2024-07-30 | $35.70 | $35.81 | $35.63 | $35.78 | $35.78 | 102,055 |
2024-07-29 | $35.75 | $35.75 | $35.57 | $35.68 | $35.68 | 132,762 |
2024-07-26 | $35.63 | $35.84 | $35.63 | $35.77 | $35.77 | 94,012 |
2024-07-25 | $35.25 | $35.62 | $35.20 | $35.30 | $35.30 | 100,471 |
2024-07-24 | $35.80 | $35.90 | $35.48 | $35.48 | $35.48 | 141,918 |
2024-07-23 | $35.92 | $35.95 | $35.85 | $35.85 | $35.85 | 114,559 |
2024-07-22 | $35.91 | $35.98 | $35.83 | $35.95 | $35.95 | 199,681 |
2024-07-19 | $35.80 | $35.84 | $35.70 | $35.74 | $35.74 | 63,046 |
2024-07-18 | $36.39 | $36.40 | $35.94 | $36.02 | $36.02 | 191,709 |
2024-07-17 | $36.18 | $36.39 | $36.14 | $36.28 | $36.28 | 119,629 |
2024-07-16 | $35.95 | $36.33 | $35.92 | $36.30 | $36.30 | 126,949 |
2024-07-15 | $36.14 | $36.20 | $35.97 | $36.03 | $36.03 | 117,146 |
2024-07-12 | $36.13 | $36.32 | $36.13 | $36.21 | $36.21 | 120,379 |
2024-07-11 | $35.78 | $35.96 | $35.78 | $35.83 | $35.83 | 109,159 |
2024-07-10 | $35.30 | $35.46 | $35.27 | $35.43 | $35.43 | 281,336 |
2024-07-09 | $35.11 | $35.14 | $34.97 | $35.05 | $35.05 | 104,900 |
2024-07-08 | $35.26 | $35.26 | $35.10 | $35.10 | $35.10 | 94,072 |
2024-07-05 | $35.35 | $35.35 | $35.09 | $35.29 | $35.29 | 91,366 |
2024-07-03 | $34.96 | $35.22 | $34.96 | $35.15 | $35.15 | 103,186 |
2024-07-02 | $34.61 | $34.79 | $34.58 | $34.76 | $34.76 | 112,287 |
2024-07-01 | $34.92 | $34.97 | $34.64 | $34.66 | $34.66 | 345,172 |
2024-06-28 | $34.74 | $34.88 | $34.67 | $34.76 | $34.76 | 141,389 |
2024-06-27 | $34.74 | $34.85 | $34.72 | $34.79 | $34.79 | 108,935 |
2024-06-26 | $34.60 | $34.70 | $34.56 | $34.63 | $34.63 | 137,043 |
2024-06-25 | $35.16 | $35.17 | $35.03 | $35.15 | $35.15 | 125,907 |
2024-06-24 | $35.18 | $35.33 | $35.15 | $35.21 | $35.21 | 99,601 |
2024-06-21 | $34.91 | $34.96 | $34.83 | $34.90 | $34.90 | 144,443 |
2024-06-20 | $35.17 | $35.26 | $35.11 | $35.19 | $35.19 | 154,321 |
2024-06-18 | $35.14 | $35.31 | $35.14 | $35.30 | $35.30 | 127,256 |
2024-06-17 | $34.90 | $35.14 | $34.83 | $35.11 | $35.11 | 139,797 |
2024-06-14 | $34.99 | $35.06 | $34.82 | $34.99 | $34.99 | 319,956 |
2024-06-13 | $35.48 | $35.48 | $35.07 | $35.20 | $35.20 | 605,990 |
2024-06-12 | $35.98 | $36.04 | $35.71 | $35.76 | $35.76 | 81,874 |
2024-06-11 | $35.39 | $35.39 | $35.20 | $35.30 | $35.30 | 137,659 |
2024-06-10 | $35.54 | $35.76 | $35.39 | $35.74 | $35.74 | 84,181 |
2024-06-07 | $35.66 | $35.74 | $35.50 | $35.50 | $35.50 | 108,885 |
2024-06-06 | $35.87 | $36.03 | $35.87 | $35.99 | $35.99 | 98,494 |
2024-06-05 | $35.95 | $36.07 | $35.78 | $36.07 | $36.07 | 130,640 |
2024-06-04 | $36.01 | $36.04 | $35.89 | $35.96 | $35.96 | 81,154 |
2024-06-03 | $36.11 | $36.23 | $36.08 | $36.14 | $36.14 | 104,238 |
2024-05-31 | $35.97 | $36.06 | $35.79 | $35.99 | $35.99 | 93,057 |
2024-05-30 | $35.64 | $35.86 | $35.64 | $35.82 | $35.82 | 130,935 |
2024-05-29 | $35.41 | $35.43 | $35.23 | $35.23 | $35.23 | 114,698 |
2024-05-28 | $36.02 | $36.07 | $35.78 | $35.87 | $35.87 | 117,286 |
2024-05-24 | $35.68 | $35.83 | $35.66 | $35.82 | $35.82 | 106,779 |
2024-05-23 | $35.87 | $35.87 | $35.34 | $35.41 | $35.41 | 96,013 |
2024-05-22 | $35.81 | $35.83 | $35.61 | $35.67 | $35.67 | 104,103 |
2024-05-21 | $36.02 | $36.09 | $36.00 | $36.08 | $36.08 | 133,635 |
2024-05-20 | $36.13 | $36.23 | $36.10 | $36.16 | $36.16 | 109,998 |
2024-05-17 | $36.00 | $36.11 | $35.94 | $36.09 | $36.09 | 120,538 |
2024-05-16 | $36.06 | $36.08 | $35.93 | $35.94 | $35.94 | 94,794 |
2024-05-15 | $36.00 | $36.20 | $35.88 | $36.16 | $36.16 | 543,455 |
2024-05-14 | $35.78 | $35.87 | $35.71 | $35.84 | $35.84 | 133,495 |
2024-05-13 | $35.63 | $35.74 | $35.58 | $35.61 | $35.61 | 131,190 |
2024-05-10 | $35.77 | $35.78 | $35.57 | $35.63 | $35.63 | 115,740 |
2024-05-09 | $35.45 | $35.68 | $35.45 | $35.68 | $35.68 | 115,425 |
2024-05-08 | $35.26 | $35.39 | $35.21 | $35.37 | $35.37 | 155,328 |
2024-05-07 | $35.48 | $35.55 | $35.36 | $35.46 | $35.46 | 123,136 |
2024-05-06 | $35.37 | $35.48 | $35.37 | $35.43 | $35.43 | 169,155 |
2024-05-03 | $35.35 | $35.37 | $35.13 | $35.25 | $35.25 | 149,280 |
2024-05-02 | $34.77 | $35.01 | $34.61 | $34.95 | $34.95 | 131,654 |
2024-05-01 | $34.32 | $34.74 | $34.26 | $34.32 | $34.32 | 132,244 |
2024-04-30 | $34.71 | $34.76 | $34.40 | $34.40 | $34.40 | 110,617 |
2024-04-29 | $34.73 | $34.96 | $34.73 | $34.91 | $34.91 | 95,575 |
2024-04-26 | $34.43 | $34.55 | $34.37 | $34.47 | $34.47 | 219,623 |
2024-04-25 | $33.99 | $34.30 | $33.93 | $34.24 | $34.24 | 89,746 |
2024-04-24 | $34.58 | $34.58 | $34.36 | $34.44 | $34.44 | 94,584 |
2024-04-23 | $34.38 | $34.66 | $34.36 | $34.64 | $34.64 | 107,197 |
2024-04-22 | $34.22 | $34.43 | $34.15 | $34.31 | $34.31 | 114,627 |
2024-04-19 | $33.97 | $34.09 | $33.89 | $33.98 | $33.98 | 130,754 |
2024-04-18 | $34.09 | $34.23 | $33.97 | $34.04 | $34.04 | 160,887 |
2024-04-17 | $34.04 | $34.08 | $33.81 | $33.97 | $33.97 | 158,909 |
2024-04-16 | $34.00 | $34.11 | $33.87 | $33.99 | $33.99 | 149,931 |
2024-04-15 | $34.87 | $34.87 | $34.35 | $34.38 | $34.38 | 142,789 |
2024-04-12 | $34.83 | $34.92 | $34.52 | $34.56 | $34.56 | 112,893 |
2024-04-11 | $35.19 | $35.20 | $34.85 | $35.18 | $35.18 | 146,310 |
2024-04-10 | $35.06 | $35.15 | $34.85 | $34.96 | $34.96 | 165,635 |
2024-04-09 | $35.62 | $35.67 | $35.39 | $35.55 | $35.55 | 130,918 |
2024-04-08 | $35.46 | $35.54 | $35.42 | $35.46 | $35.46 | 136,156 |
2024-04-05 | $35.14 | $35.34 | $35.09 | $35.25 | $35.25 | 121,425 |
2024-04-04 | $35.57 | $35.58 | $35.06 | $35.11 | $35.11 | 114,203 |
2024-04-03 | $35.06 | $35.39 | $35.06 | $35.33 | $35.33 | 131,412 |
2024-04-02 | $35.07 | $35.10 | $34.98 | $35.06 | $35.06 | 164,507 |
2024-04-01 | $35.48 | $35.62 | $35.31 | $35.38 | $35.38 | 154,359 |
2024-03-28 | $35.43 | $35.51 | $35.42 | $35.47 | $35.47 | 170,211 |
2024-03-27 | $35.44 | $35.62 | $35.41 | $35.58 | $35.58 | 156,061 |
2024-03-26 | $35.38 | $35.43 | $35.31 | $35.31 | $35.31 | 170,450 |
2024-03-25 | $35.19 | $35.30 | $35.19 | $35.25 | $35.25 | 185,902 |
2024-03-22 | $35.39 | $35.39 | $35.25 | $35.30 | $35.30 | 148,992 |
2024-03-21 | $35.44 | $35.49 | $35.37 | $35.40 | $35.40 | 121,757 |
2024-03-20 | $34.99 | $35.46 | $34.98 | $35.44 | $35.44 | 146,215 |
2024-03-19 | $34.87 | $35.07 | $34.84 | $34.99 | $34.99 | 135,716 |
2024-03-18 | $35.09 | $35.10 | $34.96 | $35.00 | $35.00 | 127,073 |
2024-03-15 | $34.94 | $35.03 | $34.87 | $34.99 | $34.99 | 100,565 |
2024-03-14 | $35.19 | $35.22 | $34.84 | $34.94 | $34.94 | 146,215 |
2024-03-13 | $35.08 | $35.21 | $35.07 | $35.13 | $35.13 | 174,362 |
2024-03-12 | $35.03 | $35.21 | $34.91 | $35.21 | $35.21 | 208,287 |
2024-03-11 | $34.94 | $35.00 | $34.86 | $34.97 | $34.97 | 200,477 |
2024-03-08 | $35.35 | $35.44 | $35.19 | $35.22 | $35.22 | 182,392 |
2024-03-07 | $35.12 | $35.24 | $35.06 | $35.20 | $35.20 | 271,510 |
2024-03-06 | $34.86 | $35.03 | $34.83 | $34.90 | $34.90 | 248,322 |
2024-03-05 | $34.51 | $34.61 | $34.33 | $34.42 | $34.42 | 129,647 |
2024-03-04 | $34.45 | $34.51 | $34.40 | $34.45 | $34.45 | 156,537 |
2024-03-01 | $34.46 | $34.70 | $34.34 | $34.68 | $34.68 | 158,648 |
2024-02-29 | $34.48 | $34.53 | $34.24 | $34.38 | $34.38 | 142,320 |
2024-02-28 | $34.22 | $34.36 | $34.22 | $34.28 | $34.28 | 135,723 |
2024-02-27 | $34.40 | $34.49 | $34.40 | $34.49 | $34.49 | 211,938 |
2024-02-26 | $34.43 | $34.43 | $34.31 | $34.38 | $34.38 | 155,401 |
2024-02-23 | $34.47 | $34.53 | $34.42 | $34.48 | $34.48 | 152,306 |
2024-02-22 | $34.45 | $34.50 | $34.36 | $34.47 | $34.47 | 227,327 |
2024-02-21 | $34.12 | $34.21 | $34.09 | $34.19 | $34.19 | 148,071 |
2024-02-20 | $34.15 | $34.23 | $34.08 | $34.16 | $34.16 | 216,027 |
2024-02-16 | $33.97 | $34.18 | $33.94 | $34.07 | $34.07 | 143,677 |
2024-02-15 | $33.81 | $34.06 | $33.81 | $34.04 | $34.04 | 156,799 |
2024-02-14 | $33.62 | $33.81 | $33.60 | $33.77 | $33.77 | 171,825 |
2024-02-13 | $33.62 | $33.66 | $33.26 | $33.36 | $33.36 | 494,912 |
2024-02-12 | $34.00 | $34.22 | $34.00 | $34.12 | $34.12 | 161,848 |
2024-02-09 | $33.84 | $33.96 | $33.76 | $33.93 | $33.93 | 140,924 |
2024-02-08 | $33.88 | $33.88 | $33.71 | $33.86 | $33.86 | 204,494 |
2024-02-07 | $34.01 | $34.04 | $33.93 | $33.97 | $33.97 | 193,909 |
2024-02-06 | $33.75 | $33.95 | $33.71 | $33.95 | $33.95 | 186,077 |
2024-02-05 | $33.82 | $33.83 | $33.62 | $33.72 | $33.72 | 158,773 |
2024-02-02 | $34.06 | $34.08 | $33.90 | $34.07 | $34.07 | 131,813 |
2024-02-01 | $34.10 | $34.35 | $34.04 | $34.33 | $34.33 | 152,688 |
2024-01-31 | $34.16 | $34.33 | $33.86 | $33.92 | $33.92 | 315,745 |
2024-01-30 | $34.05 | $34.08 | $33.91 | $34.04 | $34.04 | 159,487 |
2024-01-29 | $33.98 | $34.18 | $33.90 | $34.15 | $34.15 | 227,625 |
2024-01-26 | $34.01 | $34.05 | $33.94 | $33.97 | $33.97 | 185,504 |
2024-01-25 | $33.99 | $33.99 | $33.81 | $33.94 | $33.94 | 185,491 |
2024-01-24 | $34.01 | $34.02 | $33.74 | $33.74 | $33.74 | 159,488 |
2024-01-23 | $33.61 | $33.64 | $33.48 | $33.64 | $33.64 | 212,354 |
2024-01-22 | $33.66 | $33.79 | $33.63 | $33.70 | $33.70 | 208,356 |
2024-01-19 | $33.38 | $33.54 | $33.26 | $33.54 | $33.54 | 146,184 |
2024-01-18 | $33.41 | $33.49 | $33.30 | $33.49 | $33.49 | 207,553 |
2024-01-17 | $33.13 | $33.24 | $33.02 | $33.21 | $33.21 | 179,839 |
2024-01-16 | $33.84 | $33.85 | $33.57 | $33.63 | $33.63 | 218,185 |
2024-01-12 | $34.50 | $34.58 | $34.31 | $34.37 | $34.37 | 147,630 |
2024-01-11 | $34.31 | $34.33 | $33.94 | $34.28 | $34.28 | 158,409 |
2024-01-10 | $34.29 | $34.39 | $34.26 | $34.36 | $34.36 | 240,945 |
2024-01-09 | $34.23 | $34.26 | $34.14 | $34.21 | $34.21 | 270,161 |
2024-01-08 | $34.07 | $34.43 | $34.05 | $34.42 | $34.42 | 177,575 |
2024-01-05 | $33.95 | $34.30 | $33.91 | $34.03 | $34.03 | 161,787 |
2024-01-04 | $34.02 | $34.21 | $33.97 | $34.08 | $34.08 | 206,293 |
2024-01-03 | $34.05 | $34.15 | $33.90 | $34.08 | $34.08 | 220,641 |
2024-01-02 | $34.52 | $34.58 | $34.35 | $34.38 | $34.38 | 241,998 |
2023-12-29 | $34.85 | $34.97 | $34.80 | $34.86 | $34.86 | 148,827 |
2023-12-28 | $34.92 | $35.01 | $34.83 | $34.87 | $34.87 | 159,211 |
2023-12-27 | $34.66 | $34.87 | $34.66 | $34.81 | $34.81 | 158,062 |
2023-12-26 | $34.54 | $34.69 | $34.53 | $34.64 | $34.64 | 146,777 |
2023-12-22 | $34.53 | $34.65 | $34.44 | $34.56 | $34.56 | 187,284 |
2023-12-21 | $34.26 | $34.43 | $34.20 | $34.40 | $34.40 | 153,848 |
2023-12-20 | $34.24 | $34.29 | $33.85 | $33.87 | $33.87 | 201,950 |
2023-12-19 | $34.02 | $34.15 | $33.98 | $34.15 | $34.15 | 185,717 |
2023-12-18 | $33.87 | $33.88 | $33.72 | $33.81 | $33.81 | 180,322 |
2023-12-15 | $33.98 | $34.01 | $33.74 | $33.77 | $33.77 | 195,397 |
2023-12-14 | $33.99 | $34.23 | $33.99 | $34.15 | $34.15 | 186,252 |
2023-12-13 | $33.03 | $33.66 | $32.89 | $33.66 | $33.66 | 180,568 |
2023-12-12 | $32.98 | $33.06 | $32.83 | $33.06 | $33.06 | 533,630 |
2023-12-11 | $33.01 | $33.11 | $32.98 | $33.10 | $33.10 | 216,142 |
2023-12-08 | $32.92 | $33.12 | $32.87 | $33.03 | $33.03 | 228,079 |
2023-12-07 | $32.94 | $33.20 | $32.85 | $33.06 | $33.06 | 171,006 |
2023-12-06 | $33.05 | $33.08 | $32.81 | $32.83 | $32.83 | 191,012 |
2023-12-05 | $33.48 | $33.58 | $33.37 | $33.40 | $32.64 | 154,368 |
2023-12-04 | $33.56 | $33.69 | $33.46 | $33.57 | $32.81 | 152,055 |
2023-12-01 | $33.40 | $33.87 | $33.37 | $33.85 | $33.08 | 242,222 |
2023-11-30 | $33.52 | $33.52 | $33.33 | $33.44 | $32.68 | 123,188 |
2023-11-29 | $33.62 | $33.71 | $33.52 | $33.61 | $32.85 | 137,584 |
2023-11-28 | $33.39 | $33.64 | $33.35 | $33.52 | $32.76 | 131,923 |
2023-11-27 | $33.32 | $33.37 | $33.25 | $33.35 | $32.59 | 100,140 |
2023-11-24 | $33.22 | $33.38 | $33.21 | $33.38 | $33.38 | 79,211 |
2023-11-22 | $33.15 | $33.20 | $33.01 | $33.20 | $33.20 | 126,078 |
2023-11-21 | $33.24 | $33.29 | $33.01 | $33.07 | $33.07 | 168,790 |
2023-11-20 | $33.07 | $33.27 | $33.05 | $33.26 | $33.26 | 136,833 |
2023-11-17 | $32.96 | $33.08 | $32.92 | $33.07 | $33.07 | 148,676 |
2023-11-16 | $32.65 | $32.75 | $32.52 | $32.65 | $32.65 | 134,775 |
2023-11-15 | $32.85 | $33.00 | $32.77 | $32.85 | $32.85 | 202,722 |
2023-11-14 | $32.56 | $32.97 | $32.56 | $32.96 | $32.96 | 183,940 |
2023-11-13 | $31.74 | $31.94 | $31.71 | $31.87 | $31.87 | 107,337 |
2023-11-10 | $31.79 | $31.95 | $31.62 | $31.91 | $31.91 | 158,639 |
2023-11-09 | $32.12 | $32.15 | $31.75 | $31.77 | $31.77 | 180,181 |
2023-11-08 | $31.77 | $31.83 | $31.62 | $31.73 | $31.73 | 177,720 |
2023-11-07 | $31.88 | $31.94 | $31.75 | $31.89 | $31.89 | 162,432 |
2023-11-06 | $32.34 | $32.34 | $32.09 | $32.11 | $32.11 | 109,200 |
2023-11-03 | $32.21 | $32.49 | $32.21 | $32.33 | $32.33 | 167,942 |
2023-11-02 | $31.64 | $31.80 | $31.57 | $31.80 | $31.80 | 193,627 |
2023-11-01 | $30.85 | $31.12 | $30.82 | $31.09 | $31.09 | 167,366 |
2023-10-31 | $30.84 | $30.95 | $30.78 | $30.92 | $30.92 | 163,133 |
2023-10-30 | $30.59 | $30.70 | $30.45 | $30.68 | $30.68 | 138,351 |
2023-10-27 | $30.54 | $30.54 | $30.23 | $30.33 | $30.33 | 170,117 |
2023-10-26 | $30.35 | $30.38 | $30.11 | $30.23 | $30.23 | 281,688 |
2023-10-25 | $30.57 | $30.58 | $30.35 | $30.39 | $30.39 | 165,485 |
2023-10-24 | $30.69 | $30.81 | $30.62 | $30.74 | $30.74 | 218,004 |
2023-10-23 | $30.40 | $30.76 | $30.30 | $30.52 | $30.52 | 209,831 |
2023-10-20 | $30.76 | $30.80 | $30.58 | $30.60 | $30.60 | 298,354 |
2023-10-19 | $31.00 | $31.17 | $30.79 | $30.83 | $30.83 | 256,330 |
2023-10-18 | $31.31 | $31.31 | $30.96 | $31.00 | $31.00 | 191,277 |
2023-10-17 | $31.26 | $31.63 | $31.26 | $31.53 | $31.53 | 139,685 |
2023-10-16 | $31.37 | $31.51 | $31.32 | $31.50 | $31.50 | 152,247 |
2023-10-13 | $31.54 | $31.54 | $31.25 | $31.36 | $31.36 | 162,422 |
2023-10-12 | $32.05 | $32.05 | $31.58 | $31.68 | $31.68 | 106,577 |
2023-10-11 | $32.05 | $32.12 | $31.81 | $32.01 | $32.01 | 154,805 |
2023-10-10 | $31.92 | $32.16 | $31.90 | $32.04 | $32.04 | 117,641 |
2023-10-09 | $31.42 | $31.72 | $31.41 | $31.67 | $31.67 | 108,633 |
2023-10-06 | $31.33 | $31.76 | $31.19 | $31.71 | $31.71 | 130,666 |
2023-10-05 | $31.23 | $31.42 | $31.17 | $31.39 | $31.39 | 165,047 |
2023-10-04 | $31.06 | $31.08 | $30.77 | $31.03 | $31.03 | 305,578 |
2023-10-03 | $31.29 | $31.37 | $31.04 | $31.16 | $31.16 | 500,475 |
2023-10-02 | $31.99 | $31.99 | $31.59 | $31.62 | $31.62 | 269,838 |
2023-09-29 | $32.52 | $32.52 | $32.11 | $32.14 | $32.14 | 171,617 |
2023-09-28 | $32.03 | $32.32 | $32.00 | $32.22 | $32.22 | 180,712 |
2023-09-27 | $32.22 | $32.24 | $31.91 | $32.07 | $32.07 | 167,759 |
2023-09-26 | $32.29 | $32.35 | $32.06 | $32.09 | $32.09 | 227,576 |
2023-09-25 | $32.48 | $32.62 | $32.43 | $32.59 | $32.59 | 178,405 |
2023-09-22 | $32.83 | $32.86 | $32.65 | $32.65 | $32.65 | 346,184 |
2023-09-21 | $32.81 | $32.84 | $32.60 | $32.62 | $32.62 | 277,152 |
2023-09-20 | $33.34 | $33.49 | $33.05 | $33.06 | $33.06 | 141,986 |
2023-09-19 | $33.34 | $33.37 | $33.19 | $33.25 | $33.25 | 158,957 |
2023-09-18 | $33.22 | $33.28 | $33.10 | $33.21 | $33.21 | 148,386 |
2023-09-15 | $33.44 | $33.52 | $33.27 | $33.28 | $33.28 | 131,918 |
2023-09-14 | $33.35 | $33.52 | $33.34 | $33.48 | $33.48 | 119,769 |
2023-09-13 | $33.18 | $33.25 | $33.05 | $33.11 | $33.11 | 106,457 |
2023-09-12 | $33.23 | $33.37 | $33.23 | $33.28 | $33.28 | 145,746 |
2023-09-11 | $33.32 | $33.44 | $33.29 | $33.38 | $33.38 | 137,532 |
2023-09-08 | $33.04 | $33.12 | $32.94 | $32.98 | $32.98 | 116,695 |
2023-09-07 | $33.14 | $33.17 | $33.03 | $33.08 | $33.08 | 173,108 |
2023-09-06 | $33.37 | $33.42 | $33.16 | $33.24 | $33.24 | 206,804 |
2023-09-05 | $33.62 | $33.62 | $33.38 | $33.38 | $33.38 | 144,669 |
2023-09-01 | $33.95 | $33.95 | $33.57 | $33.66 | $33.66 | 126,317 |
2023-08-31 | $33.70 | $33.74 | $33.53 | $33.63 | $33.63 | 152,000 |
2023-08-30 | $33.66 | $33.75 | $33.54 | $33.59 | $33.59 | 116,245 |
2023-08-29 | $33.13 | $33.66 | $33.13 | $33.62 | $33.62 | 141,395 |
2023-08-28 | $33.08 | $33.22 | $33.06 | $33.20 | $33.20 | 148,696 |
2023-08-25 | $32.89 | $32.99 | $32.64 | $32.86 | $32.86 | 156,676 |
2023-08-24 | $32.97 | $33.01 | $32.66 | $32.69 | $32.69 | 297,174 |
2023-08-23 | $32.87 | $33.16 | $32.84 | $33.06 | $33.06 | 118,839 |
2023-08-22 | $32.86 | $32.87 | $32.65 | $32.68 | $32.68 | 225,891 |
2023-08-21 | $32.73 | $32.73 | $32.50 | $32.70 | $32.70 | 162,423 |
2023-08-18 | $32.46 | $32.74 | $32.41 | $32.71 | $32.71 | 183,648 |
2023-08-17 | $33.13 | $33.13 | $32.75 | $32.82 | $32.82 | 149,911 |
2023-08-16 | $33.22 | $33.32 | $32.99 | $32.99 | $32.99 | 110,557 |
2023-08-15 | $33.52 | $33.52 | $33.24 | $33.30 | $33.30 | 128,514 |
2023-08-14 | $33.59 | $33.76 | $33.49 | $33.73 | $33.73 | 127,998 |
2023-08-11 | $33.85 | $33.97 | $33.78 | $33.87 | $33.87 | 103,291 |
2023-08-10 | $34.20 | $34.33 | $33.91 | $33.98 | $33.98 | 171,208 |
2023-08-09 | $33.94 | $34.02 | $33.83 | $33.92 | $33.92 | 109,650 |
2023-08-08 | $33.70 | $33.89 | $33.64 | $33.84 | $33.84 | 108,456 |
2023-08-07 | $34.13 | $34.18 | $33.98 | $34.18 | $34.18 | 161,987 |
2023-08-04 | $33.90 | $34.23 | $33.86 | $33.88 | $33.88 | 99,514 |
2023-08-03 | $33.60 | $33.80 | $33.55 | $33.71 | $33.71 | 115,879 |
2023-08-02 | $34.03 | $34.03 | $33.78 | $33.85 | $33.85 | 161,019 |
2023-08-01 | $34.44 | $34.49 | $34.26 | $34.34 | $34.34 | 137,418 |
2023-07-31 | $34.72 | $34.89 | $34.72 | $34.74 | $34.74 | 171,010 |
2023-07-28 | $34.67 | $34.81 | $34.64 | $34.69 | $34.69 | 112,065 |
2023-07-27 | $34.72 | $34.72 | $34.37 | $34.37 | $34.37 | 161,755 |
2023-07-26 | $34.33 | $34.64 | $34.33 | $34.55 | $34.55 | 219,770 |
2023-07-25 | $34.28 | $34.51 | $34.28 | $34.43 | $34.43 | 150,708 |
2023-07-24 | $34.27 | $34.38 | $34.21 | $34.31 | $34.31 | 101,834 |
2023-07-21 | $34.30 | $34.35 | $34.19 | $34.24 | $34.24 | 113,845 |
2023-07-20 | $34.52 | $34.52 | $34.33 | $34.39 | $34.39 | 157,997 |
2023-07-19 | $34.66 | $34.71 | $34.56 | $34.69 | $34.69 | 162,622 |
2023-07-18 | $34.43 | $34.64 | $34.40 | $34.57 | $34.57 | 159,367 |
2023-07-17 | $34.17 | $34.34 | $34.07 | $34.29 | $34.29 | 123,016 |
2023-07-14 | $34.48 | $34.48 | $34.26 | $34.31 | $34.31 | 222,729 |
2023-07-13 | $34.48 | $34.62 | $34.48 | $34.59 | $34.59 | 163,963 |
2023-07-12 | $34.04 | $34.28 | $34.04 | $34.22 | $34.22 | 130,777 |
2023-07-11 | $33.38 | $33.64 | $33.36 | $33.64 | $33.64 | 138,601 |
2023-07-10 | $33.00 | $33.26 | $33.00 | $33.22 | $33.22 | 106,003 |
2023-07-07 | $32.76 | $33.19 | $32.76 | $33.07 | $33.07 | 106,428 |
2023-07-06 | $32.64 | $32.65 | $32.38 | $32.53 | $32.53 | 127,984 |
2023-07-05 | $33.15 | $33.15 | $32.99 | $33.00 | $33.00 | 127,882 |
2023-07-03 | $33.21 | $33.34 | $33.21 | $33.31 | $33.31 | 96,483 |
2023-06-30 | $33.04 | $33.19 | $33.01 | $33.19 | $33.19 | 134,801 |
2023-06-29 | $32.71 | $32.81 | $32.67 | $32.81 | $32.81 | 119,807 |
2023-06-28 | $32.84 | $32.98 | $32.80 | $32.89 | $32.89 | 138,910 |
2023-06-27 | $32.66 | $32.80 | $32.60 | $32.80 | $32.80 | 216,668 |
2023-06-26 | $32.52 | $32.65 | $32.51 | $32.62 | $32.62 | 140,171 |
2023-06-23 | $32.59 | $32.62 | $32.47 | $32.59 | $32.59 | 182,879 |
2023-06-22 | $33.19 | $33.21 | $33.08 | $33.18 | $33.18 | 133,243 |
2023-06-21 | $33.36 | $33.53 | $33.30 | $33.48 | $33.48 | 179,070 |
2023-06-20 | $33.65 | $33.71 | $33.50 | $33.60 | $33.36 | 175,121 |
2023-06-16 | $34.30 | $34.30 | $33.99 | $34.04 | $33.80 | 174,290 |
2023-06-15 | $33.87 | $34.21 | $33.84 | $34.20 | $33.96 | 153,496 |
2023-06-14 | $34.06 | $34.18 | $33.81 | $33.96 | $33.72 | 269,663 |
2023-06-13 | $33.95 | $34.08 | $33.92 | $34.00 | $34.00 | 155,910 |
2023-06-12 | $33.66 | $33.75 | $33.59 | $33.71 | $33.71 | 138,409 |
2023-06-09 | $33.55 | $33.64 | $33.50 | $33.55 | $33.55 | 100,475 |
2023-06-08 | $33.29 | $33.50 | $33.25 | $33.46 | $33.46 | 133,416 |
2023-06-07 | $33.34 | $33.46 | $33.12 | $33.19 | $33.19 | 242,717 |
2023-06-06 | $33.19 | $33.47 | $33.16 | $33.44 | $33.44 | 120,961 |
2023-06-05 | $33.32 | $33.32 | $33.15 | $33.19 | $33.19 | 139,500 |
2023-06-02 | $33.34 | $33.40 | $33.27 | $33.37 | $33.37 | 137,666 |
2023-06-01 | $32.50 | $32.84 | $32.50 | $32.82 | $32.82 | 170,886 |
2023-05-31 | $32.32 | $32.37 | $32.12 | $32.33 | $32.33 | 180,673 |
2023-05-30 | $32.76 | $32.76 | $32.52 | $32.60 | $32.60 | 179,222 |
2023-05-26 | $32.72 | $32.86 | $32.65 | $32.84 | $32.84 | 183,525 |
2023-05-25 | $32.86 | $32.86 | $32.63 | $32.73 | $32.73 | 136,675 |
2023-05-24 | $33.05 | $33.05 | $32.79 | $32.80 | $32.80 | 211,150 |
2023-05-23 | $33.44 | $33.52 | $33.29 | $33.31 | $33.31 | 123,014 |
2023-05-22 | $33.69 | $33.80 | $33.66 | $33.79 | $33.79 | 163,259 |
2023-05-19 | $33.65 | $33.71 | $33.60 | $33.70 | $33.70 | 119,572 |
2023-05-18 | $33.57 | $33.59 | $33.39 | $33.59 | $33.59 | 150,602 |
2023-05-17 | $33.63 | $33.76 | $33.47 | $33.71 | $33.71 | 195,846 |
2023-05-16 | $33.79 | $33.83 | $33.60 | $33.63 | $33.63 | 90,024 |
2023-05-15 | $33.75 | $33.98 | $33.75 | $33.96 | $33.96 | 141,571 |
2023-05-12 | $33.83 | $33.85 | $33.57 | $33.70 | $33.70 | 112,890 |
2023-05-11 | $33.79 | $33.79 | $33.60 | $33.78 | $33.78 | 112,430 |
2023-05-10 | $34.07 | $34.07 | $33.74 | $33.98 | $33.98 | 111,028 |
2023-05-09 | $33.85 | $33.98 | $33.76 | $33.93 | $33.93 | 137,496 |
2023-05-08 | $34.10 | $34.12 | $34.03 | $34.05 | $34.05 | 101,333 |
2023-05-05 | $33.69 | $34.01 | $33.65 | $33.96 | $33.96 | 154,265 |
2023-05-04 | $33.40 | $33.61 | $33.39 | $33.51 | $33.51 | 113,083 |
2023-05-03 | $33.44 | $33.69 | $33.44 | $33.45 | $33.45 | 125,695 |
2023-05-02 | $33.44 | $33.44 | $33.18 | $33.37 | $33.37 | 166,728 |
2023-05-01 | $33.75 | $33.82 | $33.63 | $33.69 | $33.69 | 99,283 |
2023-04-28 | $33.50 | $33.75 | $33.49 | $33.75 | $33.75 | 153,606 |
2023-04-27 | $33.40 | $33.66 | $33.33 | $33.66 | $33.66 | 131,294 |
2023-04-26 | $33.43 | $33.43 | $33.19 | $33.23 | $33.23 | 211,288 |
2023-04-25 | $33.53 | $33.53 | $33.23 | $33.23 | $33.23 | 110,510 |
2023-04-24 | $33.68 | $33.76 | $33.64 | $33.76 | $33.76 | 109,925 |
2023-04-21 | $33.63 | $33.73 | $33.49 | $33.73 | $33.73 | 142,045 |
2023-04-20 | $33.54 | $33.66 | $33.50 | $33.60 | $33.60 | 135,918 |
2023-04-19 | $33.52 | $33.59 | $33.50 | $33.53 | $33.53 | 104,774 |
2023-04-18 | $33.75 | $33.81 | $33.65 | $33.72 | $33.72 | 108,000 |
2023-04-17 | $33.58 | $33.59 | $33.44 | $33.57 | $33.57 | 129,925 |
2023-04-14 | $33.75 | $33.85 | $33.46 | $33.63 | $33.63 | 135,040 |
2023-04-13 | $33.57 | $33.80 | $33.54 | $33.79 | $33.79 | 147,995 |
2023-04-12 | $33.39 | $33.41 | $33.16 | $33.23 | $33.23 | 117,230 |
2023-04-11 | $33.05 | $33.14 | $33.01 | $33.10 | $33.10 | 152,988 |
2023-04-10 | $32.70 | $32.95 | $32.69 | $32.95 | $32.95 | 150,463 |
2023-04-06 | $32.82 | $33.01 | $32.73 | $32.89 | $32.89 | 127,383 |
2023-04-05 | $33.02 | $33.02 | $32.80 | $32.94 | $32.94 | 183,063 |
2023-04-04 | $33.38 | $33.46 | $33.25 | $33.36 | $33.36 | 148,247 |
2023-04-03 | $33.19 | $33.39 | $33.16 | $33.39 | $33.39 | 267,275 |
2023-03-31 | $33.04 | $33.16 | $32.99 | $33.13 | $33.13 | 324,671 |
2023-03-30 | $32.96 | $32.99 | $32.90 | $32.97 | $32.97 | 489,790 |
2023-03-29 | $32.50 | $32.58 | $32.44 | $32.54 | $32.54 | 1,670,641 |
2023-03-28 | $32.24 | $32.34 | $32.15 | $32.29 | $32.29 | 391,216 |
2023-03-27 | $32.28 | $32.37 | $32.17 | $32.37 | $32.37 | 218,908 |
2023-03-24 | $32.02 | $32.15 | $31.85 | $32.15 | $32.15 | 154,101 |
2023-03-23 | $32.40 | $32.61 | $32.11 | $32.20 | $32.20 | 159,256 |
2023-03-22 | $32.20 | $32.59 | $32.03 | $32.07 | $32.07 | 93,777 |
2023-03-21 | $32.27 | $32.34 | $32.14 | $32.33 | $32.33 | 175,048 |
2023-03-20 | $31.75 | $32.00 | $31.70 | $31.94 | $31.94 | 136,525 |
2023-03-17 | $31.68 | $31.70 | $31.48 | $31.57 | $31.57 | 112,327 |
2023-03-16 | $31.39 | $31.91 | $31.35 | $31.86 | $31.86 | 190,126 |
2023-03-15 | $31.40 | $31.58 | $31.19 | $31.55 | $31.55 | 219,048 |
2023-03-14 | $32.20 | $32.27 | $32.04 | $32.24 | $32.24 | 240,028 |
2023-03-13 | $31.99 | $32.34 | $31.89 | $32.04 | $32.04 | 236,981 |
2023-03-10 | $32.67 | $32.77 | $32.34 | $32.37 | $32.37 | 260,367 |
2023-03-09 | $32.98 | $33.06 | $32.62 | $32.63 | $32.63 | 133,581 |
2023-03-08 | $32.89 | $33.03 | $32.80 | $32.90 | $32.90 | 168,904 |
2023-03-07 | $33.25 | $33.25 | $32.65 | $32.72 | $32.72 | 205,630 |
2023-03-06 | $33.31 | $33.36 | $33.19 | $33.25 | $33.25 | 171,170 |
2023-03-03 | $33.10 | $33.41 | $33.05 | $33.39 | $33.39 | 228,430 |
2023-03-02 | $32.71 | $32.93 | $32.68 | $32.91 | $32.91 | 235,225 |
2023-03-01 | $32.92 | $33.02 | $32.83 | $32.95 | $32.95 | 131,137 |
2023-02-28 | $32.77 | $32.86 | $32.64 | $32.64 | $32.64 | 166,028 |
2023-02-27 | $32.81 | $32.91 | $32.74 | $32.84 | $32.84 | 140,517 |
2023-02-24 | $32.41 | $32.49 | $32.32 | $32.45 | $32.45 | 210,743 |
2023-02-23 | $32.80 | $32.91 | $32.60 | $32.91 | $32.91 | 170,582 |
2023-02-22 | $32.75 | $32.75 | $32.53 | $32.59 | $32.59 | 214,260 |
2023-02-21 | $32.96 | $33.07 | $32.78 | $32.78 | $32.78 | 160,755 |
2023-02-17 | $32.95 | $33.17 | $32.87 | $33.14 | $33.14 | 213,901 |
2023-02-16 | $32.92 | $33.25 | $32.85 | $33.07 | $33.07 | 230,846 |
2023-02-15 | $32.97 | $33.20 | $32.94 | $33.20 | $33.20 | 175,217 |
2023-02-14 | $33.20 | $33.57 | $33.14 | $33.41 | $33.41 | 186,760 |
2023-02-13 | $33.11 | $33.37 | $33.05 | $33.37 | $33.37 | 162,032 |
2023-02-10 | $33.22 | $33.24 | $33.06 | $33.17 | $33.17 | 184,724 |
2023-02-09 | $33.71 | $33.71 | $33.19 | $33.26 | $33.26 | 177,217 |
2023-02-08 | $33.38 | $33.43 | $33.20 | $33.25 | $33.25 | 264,079 |
2023-02-07 | $32.99 | $33.44 | $32.90 | $33.42 | $33.42 | 190,930 |
2023-02-06 | $33.19 | $33.23 | $32.95 | $33.14 | $33.14 | 266,566 |
2023-02-03 | $33.57 | $33.73 | $33.40 | $33.49 | $33.49 | 200,293 |
2023-02-02 | $34.23 | $34.23 | $33.88 | $34.07 | $34.07 | 202,904 |
2023-02-01 | $33.75 | $34.17 | $33.54 | $34.09 | $34.09 | 183,931 |
2023-01-31 | $33.49 | $33.79 | $33.41 | $33.79 | $33.79 | 188,263 |
2023-01-30 | $33.53 | $33.64 | $33.38 | $33.40 | $33.40 | 178,968 |
2023-01-27 | $33.58 | $33.78 | $33.54 | $33.73 | $33.73 | 157,409 |
2023-01-26 | $33.72 | $33.73 | $33.46 | $33.71 | $33.71 | 729,606 |
2023-01-25 | $33.39 | $33.65 | $33.32 | $33.65 | $33.65 | 174,638 |
2023-01-24 | $33.40 | $33.58 | $33.25 | $33.58 | $33.58 | 109,127 |
2023-01-23 | $33.27 | $33.55 | $33.23 | $33.53 | $33.53 | 175,753 |
2023-01-20 | $33.07 | $33.38 | $32.92 | $33.38 | $33.38 | 136,156 |
2023-01-19 | $32.99 | $33.08 | $32.84 | $33.03 | $33.03 | 236,673 |
2023-01-18 | $33.49 | $33.54 | $32.97 | $32.98 | $32.98 | 177,483 |
2023-01-17 | $33.10 | $33.21 | $33.04 | $33.11 | $33.11 | 292,715 |
2023-01-13 | $32.75 | $33.07 | $32.75 | $33.07 | $33.07 | 122,747 |
2023-01-12 | $32.66 | $32.93 | $32.34 | $32.91 | $32.91 | 165,502 |
2023-01-11 | $32.32 | $32.42 | $32.23 | $32.38 | $32.38 | 180,213 |
2023-01-10 | $32.15 | $32.25 | $32.00 | $32.25 | $32.25 | 171,188 |
2023-01-09 | $32.27 | $32.46 | $32.18 | $32.18 | $32.18 | 228,673 |
2023-01-06 | $31.45 | $32.02 | $31.24 | $32.02 | $32.02 | 163,471 |
2023-01-05 | $31.27 | $31.33 | $31.15 | $31.24 | $31.24 | 285,784 |
2023-01-04 | $31.59 | $31.67 | $31.41 | $31.59 | $31.59 | 235,494 |
2023-01-03 | $31.48 | $31.61 | $31.18 | $31.23 | $31.23 | 156,896 |
2022-12-30 | $31.31 | $31.40 | $31.20 | $31.26 | $31.26 | 133,742 |
2022-12-29 | $31.23 | $31.49 | $31.22 | $31.48 | $31.48 | 176,418 |
2022-12-28 | $31.29 | $31.35 | $30.83 | $30.87 | $30.87 | 172,103 |
2022-12-27 | $31.19 | $31.36 | $31.16 | $31.26 | $31.26 | 234,758 |
2022-12-23 | $30.93 | $31.12 | $30.85 | $31.10 | $31.10 | 153,379 |
2022-12-22 | $31.03 | $31.03 | $30.67 | $30.94 | $30.94 | 191,933 |
2022-12-21 | $31.02 | $31.20 | $30.96 | $31.14 | $31.14 | 374,444 |
2022-12-20 | $30.79 | $31.02 | $30.75 | $30.89 | $30.89 | 606,860 |
2022-12-19 | $30.87 | $30.87 | $30.57 | $30.68 | $30.68 | 679,134 |
2022-12-16 | $30.69 | $30.83 | $30.58 | $30.76 | $30.76 | 281,050 |
2022-12-15 | $31.18 | $31.24 | $30.67 | $30.80 | $30.80 | 549,865 |
2022-12-14 | $31.59 | $31.79 | $31.28 | $31.55 | $31.55 | 192,171 |
2022-12-13 | $31.98 | $32.04 | $31.55 | $31.64 | $31.64 | 368,013 |
2022-12-12 | $31.08 | $31.14 | $30.95 | $31.13 | $31.13 | 192,702 |
2022-12-09 | $31.08 | $31.32 | $31.08 | $31.10 | $31.10 | 306,687 |
2022-12-08 | $30.88 | $31.07 | $30.86 | $31.01 | $31.01 | 140,223 |
2022-12-07 | $30.81 | $30.94 | $30.74 | $30.85 | $30.85 | 184,247 |
2022-12-06 | $31.53 | $31.56 | $31.14 | $31.27 | $30.78 | 215,674 |
2022-12-05 | $31.89 | $31.95 | $31.40 | $31.48 | $30.99 | 226,370 |
2022-12-02 | $31.78 | $32.18 | $31.77 | $32.09 | $31.59 | 256,934 |
2022-12-01 | $32.08 | $32.17 | $31.91 | $32.10 | $31.60 | 138,700 |
2022-11-30 | $31.45 | $31.85 | $31.16 | $31.79 | $31.29 | 187,755 |
2022-11-29 | $31.22 | $31.45 | $31.22 | $31.32 | $30.83 | 144,333 |
2022-11-28 | $31.48 | $31.55 | $31.15 | $31.15 | $30.66 | 243,632 |
2022-11-25 | $31.54 | $31.74 | $31.54 | $31.72 | $31.22 | 69,295 |
2022-11-23 | $31.13 | $31.52 | $31.13 | $31.45 | $30.96 | 118,354 |
2022-11-22 | $30.80 | $31.09 | $30.79 | $31.06 | $30.58 | 153,906 |
2022-11-21 | $30.59 | $30.63 | $30.44 | $30.59 | $30.11 | 177,701 |
2022-11-18 | $30.93 | $30.93 | $30.75 | $30.86 | $30.38 | 150,867 |
2022-11-17 | $30.48 | $30.79 | $30.47 | $30.78 | $30.30 | 201,843 |
2022-11-16 | $30.91 | $30.93 | $30.70 | $30.82 | $30.34 | 175,013 |
2022-11-15 | $31.26 | $31.26 | $30.78 | $31.03 | $30.55 | 188,176 |
2022-11-14 | $30.90 | $30.98 | $30.72 | $30.72 | $30.24 | 200,391 |
2022-11-11 | $30.84 | $31.24 | $30.79 | $31.20 | $30.71 | 177,678 |
2022-11-10 | $30.10 | $30.60 | $30.02 | $30.60 | $30.12 | 145,455 |
2022-11-09 | $29.22 | $29.41 | $28.94 | $28.96 | $28.51 | 300,707 |
2022-11-08 | $29.19 | $29.56 | $29.18 | $29.41 | $28.95 | 168,842 |
2022-11-07 | $29.06 | $29.16 | $28.93 | $29.02 | $28.57 | 174,548 |
2022-11-04 | $28.61 | $28.92 | $28.46 | $28.90 | $28.45 | 413,608 |
2022-11-03 | $27.77 | $28.01 | $27.73 | $27.91 | $27.47 | 373,450 |
2022-11-02 | $28.54 | $28.83 | $28.08 | $28.08 | $27.64 | 195,115 |
2022-11-01 | $28.76 | $28.76 | $28.34 | $28.46 | $28.02 | 258,206 |
2022-10-31 | $28.15 | $28.22 | $28.10 | $28.12 | $27.68 | 349,293 |
2022-10-28 | $28.16 | $28.44 | $28.10 | $28.44 | $28.44 | 374,696 |
2022-10-27 | $28.43 | $28.63 | $28.27 | $28.30 | $28.30 | 268,116 |
2022-10-26 | $28.25 | $28.65 | $28.25 | $28.49 | $28.49 | 176,100 |
2022-10-25 | $27.70 | $28.17 | $27.70 | $28.17 | $28.17 | 215,105 |
2022-10-24 | $27.51 | $27.63 | $27.33 | $27.57 | $27.57 | 503,760 |
2022-10-21 | $27.01 | $27.76 | $26.93 | $27.75 | $27.75 | 370,306 |
2022-10-20 | $27.41 | $27.72 | $27.27 | $27.29 | $27.29 | 314,694 |
2022-10-19 | $27.41 | $27.51 | $27.18 | $27.36 | $27.36 | 241,868 |
2022-10-18 | $27.93 | $27.95 | $27.52 | $27.76 | $27.76 | 271,011 |
2022-10-17 | $27.44 | $27.63 | $27.44 | $27.51 | $27.51 | 213,823 |
2022-10-14 | $27.46 | $27.50 | $26.89 | $26.94 | $26.94 | 239,063 |
2022-10-13 | $26.43 | $27.48 | $26.32 | $27.40 | $27.40 | 623,876 |
2022-10-12 | $26.91 | $27.05 | $26.85 | $26.96 | $26.96 | 292,131 |
2022-10-11 | $27.23 | $27.50 | $26.99 | $27.10 | $27.10 | 536,263 |
2022-10-10 | $27.55 | $27.55 | $27.23 | $27.36 | $27.36 | 707,789 |
2022-10-07 | $27.89 | $27.91 | $27.47 | $27.60 | $27.60 | 339,590 |
2022-10-06 | $28.16 | $28.29 | $27.99 | $28.03 | $28.03 | 295,099 |
2022-10-05 | $28.17 | $28.43 | $27.97 | $28.28 | $28.28 | 238,591 |
2022-10-04 | $28.33 | $28.77 | $28.33 | $28.77 | $28.77 | 302,658 |
2022-10-03 | $27.42 | $27.82 | $27.29 | $27.77 | $27.77 | 434,750 |
2022-09-30 | $27.19 | $27.49 | $27.15 | $27.19 | $27.19 | 262,172 |
2022-09-29 | $27.20 | $27.29 | $26.87 | $27.29 | $27.29 | 447,058 |
2022-09-28 | $27.02 | $27.71 | $26.92 | $27.66 | $27.66 | 531,940 |
2022-09-27 | $27.31 | $27.40 | $26.90 | $27.09 | $27.09 | 965,145 |
2022-09-26 | $27.46 | $27.62 | $27.11 | $27.24 | $27.24 | 1,255,782 |
2022-09-23 | $28.05 | $28.06 | $27.58 | $27.78 | $27.78 | 2,396,062 |
2022-09-22 | $28.93 | $28.93 | $28.63 | $28.75 | $28.75 | 1,133,394 |
2022-09-21 | $29.17 | $29.38 | $28.82 | $28.84 | $28.84 | 423,269 |
2022-09-20 | $29.25 | $29.25 | $28.97 | $29.15 | $29.15 | 552,148 |
2022-09-19 | $29.16 | $29.61 | $29.16 | $29.58 | $29.58 | 410,260 |
2022-09-16 | $29.43 | $29.63 | $29.34 | $29.52 | $29.52 | 386,989 |
2022-09-15 | $29.69 | $29.90 | $29.58 | $29.66 | $29.66 | 198,095 |
2022-09-14 | $29.84 | $30.01 | $29.77 | $29.95 | $29.95 | 288,322 |
2022-09-13 | $30.14 | $30.29 | $29.68 | $29.73 | $29.73 | 242,089 |
2022-09-12 | $30.71 | $30.85 | $30.67 | $30.75 | $30.75 | 160,074 |
2022-09-09 | $30.18 | $30.46 | $30.18 | $30.46 | $30.46 | 360,121 |
2022-09-08 | $29.39 | $29.73 | $29.39 | $29.73 | $29.73 | 398,650 |
2022-09-07 | $29.21 | $29.64 | $29.16 | $29.63 | $29.63 | 818,473 |
2022-09-06 | $29.74 | $29.75 | $29.42 | $29.49 | $29.49 | 485,924 |
2022-09-02 | $30.12 | $30.28 | $29.65 | $29.75 | $29.75 | 236,583 |
2022-09-01 | $30.00 | $30.01 | $29.67 | $29.95 | $29.95 | 798,677 |
2022-08-31 | $30.58 | $30.67 | $30.39 | $30.44 | $30.44 | 241,172 |
2022-08-30 | $30.91 | $30.94 | $30.43 | $30.55 | $30.55 | 244,475 |
2022-08-29 | $30.68 | $30.82 | $30.61 | $30.74 | $30.74 | 210,296 |
2022-08-26 | $31.58 | $31.58 | $30.78 | $30.79 | $30.79 | 216,885 |
2022-08-25 | $31.36 | $31.61 | $31.33 | $31.61 | $31.61 | 209,968 |
2022-08-24 | $31.11 | $31.39 | $31.08 | $31.30 | $31.30 | 275,410 |
2022-08-23 | $30.99 | $31.40 | $30.99 | $31.17 | $31.17 | 267,025 |
2022-08-22 | $31.21 | $31.21 | $30.91 | $31.00 | $31.00 | 491,247 |
2022-08-19 | $31.75 | $31.76 | $31.49 | $31.58 | $31.58 | 193,611 |
2022-08-18 | $32.13 | $32.14 | $31.97 | $32.07 | $32.07 | 128,146 |
2022-08-17 | $32.10 | $32.24 | $31.92 | $32.13 | $32.13 | 264,116 |
2022-08-16 | $32.30 | $32.49 | $32.24 | $32.47 | $32.47 | 251,509 |
2022-08-15 | $32.41 | $32.49 | $32.32 | $32.46 | $32.46 | 236,283 |
2022-08-12 | $32.59 | $32.75 | $32.50 | $32.72 | $32.72 | 248,176 |
2022-08-11 | $32.69 | $32.80 | $32.50 | $32.50 | $32.50 | 219,961 |
2022-08-10 | $32.35 | $32.57 | $32.28 | $32.47 | $32.47 | 201,169 |
2022-08-09 | $31.79 | $31.82 | $31.62 | $31.69 | $31.69 | 254,639 |
2022-08-08 | $31.92 | $32.04 | $31.80 | $31.84 | $31.84 | 281,992 |
2022-08-05 | $31.54 | $31.74 | $31.51 | $31.71 | $31.71 | 159,417 |
2022-08-04 | $31.83 | $31.93 | $31.77 | $31.89 | $31.89 | 184,459 |
2022-08-03 | $31.72 | $31.83 | $31.57 | $31.78 | $31.78 | 233,589 |
2022-08-02 | $31.91 | $31.93 | $31.60 | $31.63 | $31.63 | 242,366 |
2022-08-01 | $32.11 | $32.29 | $32.03 | $32.17 | $32.17 | 325,323 |
2022-07-29 | $31.70 | $32.07 | $31.61 | $32.07 | $32.07 | 188,058 |
2022-07-28 | $31.47 | $31.68 | $31.27 | $31.67 | $31.67 | 224,314 |
2022-07-27 | $31.03 | $31.44 | $30.92 | $31.41 | $31.41 | 379,052 |
2022-07-26 | $30.99 | $31.02 | $30.78 | $30.83 | $30.83 | 435,986 |
2022-07-25 | $31.21 | $31.25 | $31.08 | $31.25 | $31.25 | 349,200 |
2022-07-22 | $31.20 | $31.32 | $30.87 | $31.01 | $31.01 | 355,450 |
2022-07-21 | $30.65 | $31.00 | $30.61 | $31.00 | $31.00 | 463,748 |
2022-07-20 | $30.68 | $30.77 | $30.48 | $30.63 | $30.63 | 407,999 |
2022-07-19 | $30.41 | $30.71 | $30.41 | $30.70 | $30.70 | 450,428 |
2022-07-18 | $30.14 | $30.30 | $29.97 | $30.01 | $30.01 | 320,163 |
2022-07-15 | $29.62 | $29.77 | $29.40 | $29.76 | $29.76 | 443,807 |
2022-07-14 | $29.22 | $29.39 | $28.97 | $29.39 | $29.39 | 1,658,355 |
2022-07-13 | $29.45 | $29.90 | $29.45 | $29.79 | $29.79 | 465,178 |
2022-07-12 | $29.76 | $29.97 | $29.71 | $29.80 | $29.80 | 333,293 |
2022-07-11 | $30.05 | $30.05 | $29.83 | $29.87 | $29.87 | 439,965 |
2022-07-08 | $30.31 | $30.52 | $30.22 | $30.45 | $30.45 | 208,880 |
2022-07-07 | $30.02 | $30.27 | $30.02 | $30.26 | $30.26 | 282,565 |
2022-07-06 | $29.76 | $29.80 | $29.51 | $29.77 | $29.77 | 401,787 |
2022-07-05 | $29.56 | $29.82 | $29.42 | $29.80 | $29.80 | 944,017 |
2022-07-01 | $30.07 | $30.54 | $29.99 | $30.54 | $30.54 | 262,606 |
2022-06-30 | $30.03 | $30.46 | $29.93 | $30.41 | $30.41 | 726,630 |
2022-06-29 | $30.68 | $30.68 | $30.43 | $30.46 | $30.46 | 325,213 |
2022-06-28 | $31.12 | $31.21 | $30.71 | $30.73 | $30.73 | 284,639 |
2022-06-27 | $30.86 | $30.98 | $30.77 | $30.81 | $30.81 | 289,413 |
2022-06-24 | $30.45 | $30.86 | $30.38 | $30.86 | $30.86 | 319,484 |
2022-06-23 | $30.19 | $30.21 | $29.80 | $30.10 | $30.10 | 854,599 |
2022-06-22 | $30.21 | $30.50 | $30.16 | $30.29 | $30.29 | 564,161 |
2022-06-21 | $30.85 | $30.93 | $30.77 | $30.85 | $30.72 | 437,970 |
2022-06-17 | $30.64 | $30.75 | $30.31 | $30.50 | $30.37 | 460,426 |
2022-06-16 | $30.68 | $30.81 | $30.42 | $30.64 | $30.51 | 1,630,760 |
2022-06-15 | $31.08 | $31.48 | $30.78 | $31.33 | $31.20 | 530,329 |
2022-06-14 | $31.24 | $31.26 | $30.64 | $30.88 | $30.75 | 1,007,555 |
2022-06-13 | $31.55 | $31.67 | $31.10 | $31.16 | $31.03 | 1,853,217 |
2022-06-10 | $32.60 | $32.60 | $32.28 | $32.39 | $32.25 | 789,702 |
2022-06-09 | $33.54 | $33.55 | $33.05 | $33.05 | $32.91 | 326,004 |
2022-06-08 | $33.82 | $33.93 | $33.65 | $33.71 | $33.57 | 184,018 |
2022-06-07 | $33.67 | $34.16 | $33.67 | $34.16 | $34.02 | 223,530 |
2022-06-06 | $34.19 | $34.23 | $33.90 | $33.92 | $33.78 | 260,168 |
2022-06-03 | $33.97 | $34.01 | $33.78 | $33.86 | $33.72 | 206,156 |
2022-06-02 | $33.89 | $34.34 | $33.85 | $34.34 | $34.19 | 352,100 |
2022-06-01 | $34.16 | $34.19 | $33.54 | $33.73 | $33.59 | 428,103 |
2022-05-31 | $33.91 | $33.98 | $33.73 | $33.78 | $33.64 | 299,343 |
2022-05-27 | $33.83 | $33.93 | $33.79 | $33.93 | $33.79 | 225,971 |
2022-05-26 | $33.32 | $33.66 | $33.28 | $33.60 | $33.46 | 327,487 |
2022-05-25 | $32.92 | $33.31 | $32.92 | $33.22 | $33.08 | 187,299 |
2022-05-24 | $33.16 | $33.27 | $32.95 | $33.19 | $33.05 | 435,350 |
2022-05-23 | $33.23 | $33.44 | $33.15 | $33.37 | $33.23 | 275,033 |
2022-05-20 | $33.04 | $33.08 | $32.54 | $32.90 | $32.76 | 314,831 |
2022-05-19 | $32.45 | $32.92 | $32.45 | $32.74 | $32.60 | 463,959 |
2022-05-18 | $32.81 | $32.87 | $32.34 | $32.38 | $32.24 | 303,302 |
2022-05-17 | $32.94 | $33.08 | $32.83 | $33.08 | $32.94 | 279,973 |
2022-05-16 | $32.29 | $32.63 | $32.23 | $32.51 | $32.37 | 437,402 |
2022-05-13 | $32.01 | $32.46 | $32.01 | $32.43 | $32.29 | 823,824 |
2022-05-12 | $31.56 | $31.86 | $31.34 | $31.57 | $31.44 | 1,014,130 |
2022-05-11 | $31.96 | $32.34 | $31.71 | $31.74 | $31.61 | 382,745 |
2022-05-10 | $32.17 | $32.17 | $31.61 | $31.84 | $31.71 | 347,673 |
2022-05-09 | $32.23 | $32.23 | $31.69 | $31.81 | $31.68 | 1,745,870 |
2022-05-06 | $32.83 | $32.93 | $32.56 | $32.78 | $32.64 | 922,590 |
2022-05-05 | $33.59 | $33.61 | $32.71 | $33.00 | $32.86 | 565,915 |
2022-05-04 | $33.47 | $34.11 | $33.15 | $34.10 | $33.96 | 325,969 |
2022-05-03 | $33.41 | $33.59 | $33.34 | $33.51 | $33.37 | 276,214 |
2022-05-02 | $33.26 | $33.38 | $32.83 | $33.23 | $33.09 | 691,072 |
2022-04-29 | $33.80 | $33.98 | $33.32 | $33.35 | $33.21 | 949,218 |
2022-04-28 | $33.42 | $33.71 | $33.15 | $33.67 | $33.53 | 522,708 |
2022-04-27 | $33.14 | $33.29 | $32.95 | $33.13 | $32.99 | 1,336,942 |
2022-04-26 | $33.66 | $33.66 | $33.08 | $33.10 | $32.96 | 1,272,559 |
2022-04-25 | $33.67 | $33.85 | $33.36 | $33.83 | $33.69 | 542,252 |
2022-04-22 | $34.49 | $34.49 | $33.98 | $33.99 | $33.85 | 356,229 |
2022-04-21 | $35.24 | $35.26 | $34.54 | $34.59 | $34.44 | 191,583 |
2022-04-20 | $34.89 | $35.04 | $34.82 | $34.96 | $34.81 | 238,377 |
2022-04-19 | $34.34 | $34.63 | $34.32 | $34.61 | $34.46 | 190,582 |
2022-04-18 | $34.49 | $34.70 | $34.40 | $34.57 | $34.42 | 260,250 |
2022-04-14 | $34.83 | $34.86 | $34.63 | $34.66 | $34.51 | 131,576 |
2022-04-13 | $34.30 | $34.74 | $34.30 | $34.71 | $34.56 | 198,444 |
2022-04-12 | $34.56 | $34.60 | $34.23 | $34.30 | $34.15 | 194,492 |
2022-04-11 | $34.62 | $34.65 | $34.39 | $34.42 | $34.27 | 186,291 |
2022-04-08 | $34.63 | $34.86 | $34.60 | $34.78 | $34.63 | 278,753 |
2022-04-07 | $34.77 | $34.90 | $34.54 | $34.80 | $34.65 | 165,519 |
2022-04-06 | $34.90 | $35.00 | $34.68 | $34.83 | $34.68 | 210,618 |
2022-04-05 | $35.70 | $35.77 | $35.28 | $35.39 | $35.24 | 181,400 |
2022-04-04 | $35.70 | $35.82 | $35.65 | $35.80 | $35.65 | 173,884 |
2022-04-01 | $35.56 | $35.70 | $35.42 | $35.70 | $35.55 | 190,698 |
2022-03-31 | $35.64 | $35.75 | $35.33 | $35.38 | $35.23 | 124,594 |
2022-03-30 | $35.91 | $36.03 | $35.76 | $35.87 | $35.72 | 228,463 |
2022-03-29 | $36.01 | $36.06 | $35.79 | $36.04 | $35.89 | 185,144 |
2022-03-28 | $35.36 | $35.43 | $35.22 | $35.42 | $35.27 | 264,326 |
2022-03-25 | $35.53 | $35.68 | $35.41 | $35.68 | $35.53 | 161,597 |
2022-03-24 | $35.42 | $35.51 | $35.29 | $35.50 | $35.35 | 207,417 |
2022-03-23 | $35.41 | $35.53 | $35.34 | $35.39 | $35.24 | 129,797 |
2022-03-22 | $35.69 | $35.82 | $35.65 | $35.79 | $35.64 | 147,064 |
2022-03-21 | $35.64 | $35.70 | $35.40 | $35.52 | $35.37 | 142,636 |
2022-03-18 | $35.19 | $35.70 | $35.19 | $35.66 | $35.51 | 230,566 |
2022-03-17 | $35.07 | $35.50 | $35.04 | $35.42 | $35.27 | 143,990 |
2022-03-16 | $34.80 | $35.23 | $34.51 | $35.22 | $35.07 | 203,614 |
2022-03-15 | $34.13 | $34.29 | $33.97 | $34.23 | $34.09 | 289,422 |
2022-03-14 | $34.32 | $34.42 | $33.99 | $34.04 | $33.90 | 286,020 |
2022-03-11 | $34.58 | $34.62 | $33.97 | $34.00 | $33.86 | 311,046 |
2022-03-10 | $34.08 | $34.32 | $34.00 | $34.20 | $34.06 | 245,048 |
2022-03-09 | $34.27 | $34.53 | $34.00 | $34.39 | $34.24 | 322,131 |
2022-03-08 | $33.41 | $33.88 | $33.13 | $33.37 | $33.23 | 1,065,125 |
2022-03-07 | $34.00 | $34.00 | $33.13 | $33.24 | $33.10 | 1,118,240 |
2022-03-04 | $34.23 | $34.31 | $34.01 | $34.29 | $34.14 | 885,893 |
2022-03-03 | $35.40 | $35.40 | $34.85 | $34.97 | $34.82 | 297,971 |
2022-03-02 | $35.33 | $35.53 | $35.19 | $35.48 | $35.33 | 303,143 |
2022-03-01 | $35.65 | $35.74 | $34.91 | $35.15 | $35.00 | 230,693 |
2022-02-28 | $35.67 | $36.09 | $35.60 | $35.80 | $35.65 | 390,510 |
2022-02-25 | $35.49 | $36.07 | $35.44 | $36.07 | $35.92 | 229,240 |
2022-02-24 | $34.67 | $35.21 | $34.49 | $35.18 | $35.03 | 970,162 |
2022-02-23 | $36.19 | $36.20 | $35.59 | $35.67 | $35.52 | 239,813 |
2022-02-22 | $35.99 | $36.15 | $35.66 | $35.88 | $35.73 | 369,711 |
2022-02-18 | $36.44 | $36.50 | $36.16 | $36.24 | $36.09 | 514,267 |
2022-02-17 | $36.67 | $36.71 | $36.40 | $36.46 | $36.31 | 307,118 |
2022-02-16 | $36.64 | $37.02 | $36.64 | $36.97 | $36.81 | 254,123 |
2022-02-15 | $36.53 | $36.77 | $36.46 | $36.77 | $36.61 | 212,600 |
2022-02-14 | $36.13 | $36.19 | $35.86 | $36.09 | $35.94 | 301,778 |
2022-02-11 | $36.60 | $36.76 | $36.14 | $36.24 | $36.09 | 189,574 |
2022-02-10 | $36.53 | $37.07 | $36.47 | $36.62 | $36.47 | 270,636 |
2022-02-09 | $36.89 | $37.02 | $36.86 | $36.99 | $36.83 | 138,070 |
2022-02-08 | $36.23 | $36.45 | $36.15 | $36.43 | $36.28 | 169,437 |
2022-02-07 | $36.24 | $36.44 | $36.21 | $36.29 | $36.14 | 147,526 |
2022-02-04 | $36.08 | $36.37 | $36.00 | $36.26 | $36.11 | 259,548 |
2022-02-03 | $36.26 | $36.37 | $36.08 | $36.09 | $35.94 | 354,653 |
2022-02-02 | $36.62 | $36.62 | $36.37 | $36.54 | $36.39 | 171,515 |
2022-02-01 | $36.10 | $36.23 | $35.87 | $36.23 | $36.08 | 233,472 |
2022-01-31 | $35.44 | $35.95 | $35.44 | $35.95 | $35.80 | 243,594 |
2022-01-28 | $34.97 | $35.31 | $34.86 | $35.27 | $35.12 | 560,711 |
2022-01-27 | $35.40 | $35.53 | $35.01 | $35.15 | $35.00 | 228,452 |
2022-01-26 | $36.03 | $36.04 | $35.38 | $35.48 | $35.33 | 445,046 |
2022-01-25 | $35.47 | $35.91 | $35.24 | $35.76 | $35.61 | 389,952 |
2022-01-24 | $35.63 | $35.88 | $35.00 | $35.88 | $35.73 | 1,476,882 |
2022-01-21 | $36.68 | $36.68 | $36.27 | $36.31 | $36.16 | 278,801 |
2022-01-20 | $37.07 | $37.24 | $36.64 | $36.67 | $36.51 | 192,219 |
2022-01-19 | $37.17 | $37.23 | $36.93 | $37.01 | $36.85 | 198,255 |
2022-01-18 | $37.10 | $37.19 | $36.93 | $37.05 | $36.89 | 284,730 |
2022-01-14 | $37.63 | $37.72 | $37.47 | $37.67 | $37.51 | 202,796 |
2022-01-13 | $38.12 | $38.12 | $37.74 | $37.81 | $37.65 | 177,754 |
2022-01-12 | $37.85 | $38.05 | $37.84 | $38.00 | $37.84 | 212,984 |
2022-01-11 | $37.20 | $37.60 | $37.13 | $37.60 | $37.44 | 173,515 |
2022-01-10 | $37.07 | $37.18 | $36.85 | $37.11 | $36.95 | 179,308 |
2022-01-07 | $37.23 | $37.52 | $37.17 | $37.48 | $37.32 | 369,266 |
2022-01-06 | $37.37 | $37.52 | $37.26 | $37.34 | $37.18 | 339,068 |
2022-01-05 | $37.94 | $38.03 | $37.48 | $37.48 | $37.32 | 145,392 |
2022-01-04 | $37.81 | $37.92 | $37.76 | $37.79 | $37.63 | 208,266 |
2022-01-03 | $37.55 | $37.62 | $37.44 | $37.58 | $37.42 | 254,401 |
2021-12-31 | $37.30 | $37.52 | $37.30 | $37.39 | $37.23 | 171,954 |
2021-12-30 | $37.41 | $37.49 | $37.27 | $37.27 | $37.11 | 283,962 |
2021-12-29 | $37.42 | $37.52 | $37.41 | $37.47 | $37.29 | 134,913 |
2021-12-28 | $37.38 | $37.53 | $37.36 | $37.36 | $37.18 | 202,845 |
2021-12-27 | $37.02 | $37.32 | $37.02 | $37.30 | $37.12 | 195,463 |
2021-12-23 | $36.89 | $37.13 | $36.89 | $37.04 | $36.86 | 138,555 |
2021-12-22 | $36.55 | $36.94 | $36.55 | $36.92 | $36.74 | 137,613 |
2021-12-21 | $36.34 | $36.57 | $36.33 | $36.57 | $36.39 | 185,764 |
2021-12-20 | $36.11 | $36.20 | $35.95 | $36.20 | $36.02 | 406,065 |
2021-12-17 | $36.63 | $36.71 | $36.47 | $36.49 | $36.31 | 280,918 |
2021-12-16 | $36.94 | $37.00 | $36.68 | $36.81 | $36.63 | 162,587 |
2021-12-15 | $36.47 | $36.79 | $36.32 | $36.78 | $36.60 | 455,449 |
2021-12-14 | $36.46 | $36.63 | $36.32 | $36.45 | $36.27 | 1,630,475 |
2021-12-13 | $36.87 | $36.87 | $36.57 | $36.66 | $36.48 | 261,278 |
2021-12-10 | $37.13 | $37.18 | $37.01 | $37.11 | $36.93 | 148,539 |
2021-12-09 | $37.15 | $37.17 | $37.02 | $37.07 | $36.89 | 119,184 |
2021-12-08 | $37.33 | $37.39 | $37.25 | $37.33 | $37.15 | 147,238 |
2021-12-07 | $37.88 | $38.16 | $37.88 | $38.13 | $37.21 | 159,609 |
2021-12-06 | $37.18 | $37.41 | $37.10 | $37.34 | $36.44 | 255,645 |
2021-12-03 | $37.18 | $37.27 | $36.81 | $36.95 | $36.06 | 156,416 |
2021-12-02 | $36.69 | $37.09 | $36.66 | $36.99 | $36.10 | 436,136 |
2021-12-01 | $37.17 | $37.32 | $36.38 | $36.44 | $35.56 | 224,088 |
2021-11-30 | $36.84 | $36.93 | $36.28 | $36.56 | $35.68 | 294,419 |
2021-11-29 | $37.17 | $37.17 | $36.83 | $36.99 | $36.10 | 294,971 |
2021-11-26 | $37.29 | $37.29 | $36.77 | $36.93 | $36.04 | 993,181 |
2021-11-24 | $37.84 | $38.08 | $37.76 | $38.08 | $37.16 | 228,919 |
2021-11-23 | $38.33 | $38.45 | $38.21 | $38.36 | $37.44 | 300,673 |
2021-11-22 | $38.60 | $38.66 | $38.42 | $38.45 | $37.53 | 228,069 |
2021-11-19 | $38.67 | $38.72 | $38.53 | $38.53 | $37.60 | 155,801 |
2021-11-18 | $38.86 | $38.93 | $38.71 | $38.90 | $37.96 | 125,540 |
2021-11-17 | $39.00 | $39.00 | $38.89 | $38.97 | $38.03 | 179,637 |
2021-11-16 | $39.25 | $39.25 | $39.13 | $39.17 | $38.23 | 158,713 |
2021-11-15 | $39.52 | $39.52 | $39.33 | $39.34 | $38.39 | 131,385 |
2021-11-12 | $39.31 | $39.45 | $39.31 | $39.43 | $38.48 | 139,804 |
2021-11-11 | $39.17 | $39.25 | $39.14 | $39.15 | $38.21 | 108,131 |
2021-11-10 | $39.45 | $39.48 | $39.00 | $39.03 | $38.09 | 188,565 |
2021-11-09 | $39.77 | $39.77 | $39.53 | $39.70 | $38.74 | 145,801 |
2021-11-08 | $39.85 | $39.91 | $39.83 | $39.91 | $38.95 | 157,779 |
2021-11-05 | $39.74 | $39.83 | $39.61 | $39.82 | $38.86 | 180,435 |
2021-11-04 | $39.71 | $39.73 | $39.57 | $39.71 | $38.76 | 167,880 |
2021-11-03 | $39.36 | $39.70 | $39.30 | $39.63 | $38.68 | 167,952 |
2021-11-02 | $39.49 | $39.50 | $39.40 | $39.41 | $38.46 | 120,513 |
2021-11-01 | $39.52 | $39.68 | $39.51 | $39.66 | $38.71 | 110,621 |
2021-10-29 | $39.27 | $39.34 | $39.18 | $39.31 | $38.36 | 104,954 |
2021-10-28 | $39.39 | $39.59 | $39.35 | $39.56 | $38.61 | 97,136 |
2021-10-27 | $39.49 | $39.55 | $39.25 | $39.25 | $38.31 | 171,517 |
2021-10-26 | $39.78 | $39.78 | $39.52 | $39.55 | $38.60 | 112,370 |
2021-10-25 | $39.53 | $39.66 | $39.49 | $39.63 | $38.68 | 112,614 |
2021-10-22 | $39.51 | $39.63 | $39.40 | $39.54 | $38.59 | 173,092 |
2021-10-21 | $39.38 | $39.46 | $39.29 | $39.32 | $38.37 | 140,220 |
2021-10-20 | $39.52 | $39.68 | $39.45 | $39.62 | $38.67 | 110,427 |
2021-10-19 | $39.57 | $39.67 | $39.54 | $39.64 | $38.69 | 142,369 |
2021-10-18 | $39.26 | $39.40 | $39.21 | $39.30 | $38.36 | 167,756 |
2021-10-15 | $39.42 | $39.52 | $39.38 | $39.47 | $38.52 | 123,522 |
2021-10-14 | $39.07 | $39.18 | $39.01 | $39.18 | $38.24 | 111,606 |
2021-10-13 | $38.60 | $38.79 | $38.50 | $38.74 | $37.81 | 122,846 |
2021-10-12 | $38.39 | $38.51 | $38.29 | $38.39 | $37.47 | 83,472 |
2021-10-11 | $38.52 | $38.70 | $38.36 | $38.36 | $37.44 | 120,918 |
2021-10-08 | $38.59 | $38.62 | $38.44 | $38.47 | $37.55 | 103,340 |
2021-10-07 | $38.39 | $38.68 | $38.38 | $38.53 | $37.60 | 289,153 |
2021-10-06 | $37.95 | $38.31 | $37.82 | $38.31 | $37.39 | 308,939 |
2021-10-05 | $38.44 | $38.70 | $38.41 | $38.63 | $37.70 | 118,568 |
2021-10-04 | $38.76 | $38.79 | $38.29 | $38.48 | $37.55 | 164,319 |
2021-10-01 | $38.74 | $38.95 | $38.52 | $38.87 | $37.94 | 203,787 |
2021-09-30 | $38.92 | $38.99 | $38.68 | $38.71 | $37.78 | 203,561 |
2021-09-29 | $39.10 | $39.13 | $38.86 | $38.88 | $37.95 | 200,883 |
2021-09-28 | $39.31 | $39.31 | $39.00 | $39.06 | $38.12 | 214,653 |
2021-09-27 | $39.75 | $39.96 | $39.73 | $39.91 | $38.95 | 186,209 |
2021-09-24 | $39.84 | $39.93 | $39.84 | $39.87 | $38.91 | 113,268 |
2021-09-23 | $40.10 | $40.27 | $40.09 | $40.19 | $39.22 | 127,806 |
2021-09-22 | $39.67 | $40.02 | $39.67 | $39.80 | $38.84 | 125,767 |
2021-09-21 | $39.70 | $39.77 | $39.53 | $39.58 | $38.63 | 135,673 |
2021-09-20 | $39.27 | $39.45 | $39.09 | $39.40 | $38.45 | 169,684 |
2021-09-17 | $40.30 | $40.38 | $40.02 | $40.09 | $39.13 | 141,619 |
2021-09-16 | $40.37 | $40.55 | $40.30 | $40.49 | $39.52 | 110,320 |
2021-09-15 | $40.37 | $40.61 | $40.36 | $40.58 | $39.60 | 91,457 |
2021-09-14 | $40.80 | $40.83 | $40.42 | $40.42 | $39.45 | 200,535 |
2021-09-13 | $40.63 | $40.70 | $40.55 | $40.64 | $39.66 | 112,714 |
2021-09-10 | $40.65 | $40.67 | $40.28 | $40.28 | $39.31 | 111,932 |
2021-09-09 | $40.27 | $40.44 | $40.26 | $40.31 | $39.34 | 103,957 |
2021-09-08 | $40.44 | $40.50 | $40.21 | $40.23 | $39.26 | 176,116 |
2021-09-07 | $40.55 | $40.64 | $40.52 | $40.52 | $39.55 | 128,111 |
2021-09-03 | $40.50 | $40.73 | $40.50 | $40.67 | $39.69 | 90,064 |
2021-09-02 | $40.29 | $40.43 | $40.29 | $40.35 | $39.38 | 91,677 |
2021-09-01 | $40.10 | $40.27 | $40.10 | $40.14 | $39.17 | 204,267 |
2021-08-31 | $39.86 | $39.92 | $39.76 | $39.76 | $38.80 | 107,101 |
2021-08-30 | $39.77 | $39.86 | $39.72 | $39.78 | $38.82 | 177,487 |
2021-08-27 | $39.27 | $39.77 | $39.27 | $39.72 | $38.77 | 177,815 |
2021-08-26 | $39.31 | $39.32 | $39.16 | $39.24 | $38.30 | 153,518 |
2021-08-25 | $39.34 | $39.48 | $39.30 | $39.41 | $38.46 | 99,757 |
2021-08-24 | $39.21 | $39.41 | $39.21 | $39.33 | $38.38 | 98,730 |
2021-08-23 | $38.80 | $39.04 | $38.80 | $38.99 | $38.05 | 140,603 |
2021-08-20 | $38.20 | $38.50 | $38.20 | $38.48 | $37.55 | 105,592 |
2021-08-19 | $38.44 | $38.54 | $38.32 | $38.48 | $37.55 | 130,267 |
2021-08-18 | $39.10 | $39.25 | $38.99 | $39.01 | $38.07 | 115,277 |
2021-08-17 | $39.00 | $39.07 | $38.80 | $38.97 | $38.03 | 145,276 |
2021-08-16 | $39.41 | $39.53 | $39.28 | $39.50 | $38.55 | 97,320 |
2021-08-13 | $39.71 | $39.78 | $39.65 | $39.76 | $38.80 | 80,373 |
2021-08-12 | $39.61 | $39.69 | $39.56 | $39.66 | $38.71 | 121,245 |
2021-08-11 | $39.62 | $39.76 | $39.58 | $39.73 | $38.77 | 102,161 |
2021-08-10 | $39.28 | $39.45 | $39.26 | $39.45 | $38.50 | 137,177 |
2021-08-09 | $39.35 | $39.38 | $39.26 | $39.27 | $38.33 | 97,411 |
2021-08-06 | $39.50 | $39.55 | $39.39 | $39.43 | $38.48 | 83,437 |
2021-08-05 | $39.62 | $39.72 | $39.62 | $39.69 | $38.74 | 76,360 |
2021-08-04 | $39.70 | $39.73 | $39.46 | $39.46 | $38.51 | 153,105 |
2021-08-03 | $39.63 | $39.75 | $39.42 | $39.75 | $38.79 | 113,855 |
2021-08-02 | $39.69 | $39.77 | $39.49 | $39.54 | $38.59 | 118,989 |
2021-07-30 | $39.40 | $39.52 | $39.27 | $39.34 | $38.39 | 115,177 |
2021-07-29 | $39.63 | $39.72 | $39.59 | $39.62 | $38.67 | 111,796 |
2021-07-28 | $39.22 | $39.43 | $39.17 | $39.40 | $38.45 | 133,191 |
2021-07-27 | $39.12 | $39.16 | $38.97 | $39.14 | $38.20 | 103,844 |
2021-07-26 | $39.08 | $39.33 | $39.08 | $39.28 | $38.34 | 123,889 |
2021-07-23 | $39.13 | $39.17 | $39.03 | $39.11 | $38.17 | 138,431 |
2021-07-22 | $39.12 | $39.12 | $38.85 | $38.95 | $38.01 | 92,514 |
2021-07-21 | $38.48 | $38.90 | $38.48 | $38.90 | $37.96 | 182,447 |
2021-07-20 | $37.80 | $38.31 | $37.79 | $38.22 | $37.30 | 255,340 |
2021-07-19 | $38.08 | $38.08 | $37.68 | $37.86 | $36.95 | 255,944 |
2021-07-16 | $39.11 | $39.12 | $38.68 | $38.76 | $37.83 | 205,122 |
2021-07-15 | $39.16 | $39.23 | $39.02 | $39.16 | $38.22 | 201,185 |
2021-07-14 | $39.56 | $39.58 | $39.41 | $39.45 | $38.50 | 161,086 |
2021-07-13 | $39.46 | $39.49 | $39.30 | $39.33 | $38.38 | 167,832 |
2021-07-12 | $39.37 | $39.52 | $39.34 | $39.51 | $38.56 | 180,467 |
2021-07-09 | $39.19 | $39.48 | $39.16 | $39.48 | $38.53 | 110,828 |
2021-07-08 | $38.61 | $38.79 | $38.51 | $38.69 | $37.76 | 247,946 |
2021-07-07 | $39.40 | $39.48 | $39.16 | $39.32 | $38.37 | 197,802 |
2021-07-06 | $39.66 | $39.66 | $39.23 | $39.34 | $38.39 | 203,305 |
2021-07-02 | $39.49 | $39.62 | $39.38 | $39.62 | $38.67 | 138,355 |
2021-07-01 | $39.27 | $39.35 | $39.15 | $39.35 | $38.40 | 681,758 |
2021-06-30 | $39.21 | $39.32 | $39.12 | $39.25 | $38.31 | 132,055 |
2021-06-29 | $39.46 | $39.48 | $39.38 | $39.42 | $38.47 | 190,033 |
2021-06-28 | $39.68 | $39.68 | $39.42 | $39.48 | $38.53 | 187,077 |
2021-06-25 | $39.78 | $39.78 | $39.66 | $39.73 | $38.77 | 127,869 |
2021-06-24 | $39.56 | $39.59 | $39.47 | $39.59 | $38.64 | 112,775 |
2021-06-23 | $39.39 | $39.48 | $39.24 | $39.28 | $38.34 | 124,527 |
2021-06-22 | $39.53 | $39.79 | $39.46 | $39.76 | $38.60 | 166,766 |
2021-06-21 | $39.20 | $39.63 | $39.19 | $39.63 | $38.47 | 155,666 |
2021-06-18 | $39.13 | $39.22 | $39.05 | $39.08 | $37.94 | 136,778 |
2021-06-17 | $39.91 | $39.98 | $39.61 | $39.79 | $38.63 | 176,242 |
2021-06-16 | $40.49 | $40.52 | $40.06 | $40.16 | $38.99 | 134,828 |
2021-06-15 | $40.48 | $40.48 | $40.34 | $40.42 | $39.24 | 154,782 |
2021-06-14 | $40.59 | $40.62 | $40.48 | $40.62 | $39.43 | 125,567 |
2021-06-11 | $40.58 | $40.63 | $40.47 | $40.63 | $39.44 | 136,362 |
2021-06-10 | $40.49 | $40.62 | $40.47 | $40.55 | $39.37 | 161,874 |
2021-06-09 | $40.68 | $40.70 | $40.54 | $40.57 | $39.39 | 219,585 |
2021-06-08 | $40.77 | $40.80 | $40.63 | $40.76 | $39.57 | 142,505 |
2021-06-07 | $40.79 | $40.84 | $40.72 | $40.84 | $39.65 | 143,344 |
2021-06-04 | $40.60 | $40.72 | $40.55 | $40.72 | $39.53 | 137,437 |
2021-06-03 | $40.22 | $40.23 | $40.08 | $40.22 | $39.05 | 203,443 |
2021-06-02 | $40.37 | $40.48 | $40.33 | $40.43 | $39.25 | 109,239 |
2021-06-01 | $40.31 | $40.37 | $40.20 | $40.27 | $39.09 | 345,071 |
2021-05-28 | $39.87 | $40.04 | $39.87 | $39.90 | $38.74 | 180,580 |
2021-05-27 | $39.73 | $39.83 | $39.72 | $39.82 | $38.66 | 118,249 |
2021-05-26 | $39.57 | $39.72 | $39.57 | $39.64 | $38.48 | 175,454 |
2021-05-25 | $39.79 | $39.79 | $39.55 | $39.67 | $38.51 | 218,314 |
2021-05-24 | $39.54 | $39.75 | $39.54 | $39.69 | $38.53 | 182,278 |
2021-05-21 | $39.50 | $39.50 | $39.30 | $39.43 | $38.28 | 129,406 |
2021-05-20 | $39.29 | $39.53 | $39.26 | $39.50 | $38.35 | 103,211 |
2021-05-19 | $38.89 | $39.21 | $38.74 | $39.06 | $37.92 | 136,441 |
2021-05-18 | $39.54 | $39.54 | $39.38 | $39.39 | $38.24 | 125,454 |
2021-05-17 | $38.99 | $39.16 | $38.91 | $39.14 | $38.00 | 160,892 |
2021-05-14 | $38.99 | $39.32 | $38.99 | $39.28 | $38.13 | 199,069 |
2021-05-13 | $38.52 | $38.80 | $38.49 | $38.73 | $37.60 | 157,393 |
2021-05-12 | $39.00 | $39.09 | $38.45 | $38.49 | $37.37 | 181,069 |
2021-05-11 | $39.26 | $39.55 | $39.20 | $39.48 | $38.33 | 162,061 |
2021-05-10 | $40.21 | $40.23 | $39.86 | $39.91 | $38.74 | 294,574 |
2021-05-07 | $39.57 | $40.04 | $39.57 | $39.99 | $38.82 | 165,009 |
2021-05-06 | $39.11 | $39.37 | $39.04 | $39.35 | $38.20 | 106,744 |
2021-05-05 | $38.90 | $39.09 | $38.86 | $39.01 | $37.87 | 136,500 |
2021-05-04 | $38.74 | $38.83 | $38.40 | $38.62 | $37.49 | 461,258 |
2021-05-03 | $38.99 | $39.12 | $38.90 | $39.10 | $37.96 | 188,059 |
2021-04-30 | $38.96 | $38.98 | $38.58 | $38.66 | $37.53 | 142,425 |
2021-04-29 | $39.24 | $39.26 | $38.94 | $39.15 | $38.01 | 177,989 |
2021-04-28 | $38.98 | $39.22 | $38.96 | $39.13 | $37.99 | 155,363 |
2021-04-27 | $38.98 | $39.11 | $38.95 | $39.04 | $37.90 | 404,424 |
2021-04-26 | $39.08 | $39.15 | $39.05 | $39.12 | $37.98 | 126,117 |
2021-04-23 | $38.72 | $39.02 | $38.71 | $38.96 | $37.82 | 107,581 |
2021-04-22 | $38.70 | $38.71 | $38.42 | $38.48 | $37.36 | 145,211 |
2021-04-21 | $38.10 | $38.63 | $38.08 | $38.58 | $37.45 | 210,369 |
2021-04-20 | $38.60 | $38.64 | $38.24 | $38.35 | $37.23 | 210,452 |
2021-04-19 | $39.11 | $39.15 | $38.92 | $38.98 | $37.84 | 385,468 |
2021-04-16 | $38.97 | $39.05 | $38.91 | $39.05 | $37.91 | 200,625 |
2021-04-15 | $38.86 | $38.86 | $38.73 | $38.82 | $37.69 | 160,280 |
2021-04-14 | $38.57 | $38.76 | $38.57 | $38.63 | $37.50 | 149,249 |
2021-04-13 | $38.39 | $38.55 | $38.39 | $38.55 | $37.42 | 172,465 |
2021-04-12 | $38.35 | $38.37 | $38.21 | $38.31 | $37.19 | 173,594 |
2021-04-09 | $38.32 | $38.43 | $38.29 | $38.42 | $37.30 | 135,416 |
2021-04-08 | $38.35 | $38.39 | $38.23 | $38.37 | $37.25 | 127,659 |
2021-04-07 | $38.22 | $38.33 | $38.19 | $38.27 | $37.15 | 230,360 |
2021-04-06 | $38.11 | $38.19 | $38.03 | $38.11 | $37.00 | 271,362 |
2021-04-05 | $38.09 | $38.41 | $38.09 | $38.41 | $37.29 | 204,943 |
2021-04-01 | $37.62 | $37.95 | $37.59 | $37.92 | $36.81 | 168,340 |
2021-03-31 | $37.41 | $37.63 | $37.41 | $37.46 | $36.37 | 219,335 |
2021-03-30 | $37.49 | $37.61 | $37.40 | $37.55 | $36.45 | 145,187 |
2021-03-29 | $37.73 | $37.78 | $37.51 | $37.69 | $36.59 | 139,880 |
2021-03-26 | $37.64 | $38.00 | $37.62 | $37.97 | $36.86 | 160,968 |
2021-03-25 | $37.08 | $37.43 | $36.92 | $37.43 | $36.34 | 218,922 |
2021-03-24 | $37.17 | $37.39 | $37.05 | $37.08 | $36.00 | 176,734 |
2021-03-23 | $37.66 | $37.68 | $37.27 | $37.30 | $36.21 | 166,588 |
2021-03-22 | $38.11 | $38.26 | $38.06 | $38.13 | $37.02 | 310,965 |
2021-03-19 | $37.92 | $38.15 | $37.74 | $38.15 | $37.04 | 166,833 |
2021-03-18 | $38.01 | $38.22 | $37.80 | $37.80 | $36.70 | 169,951 |
2021-03-17 | $37.88 | $38.28 | $37.78 | $38.23 | $37.11 | 150,214 |
2021-03-16 | $38.10 | $38.10 | $37.96 | $38.03 | $36.92 | 174,572 |
2021-03-15 | $37.79 | $37.94 | $37.61 | $37.94 | $36.83 | 164,384 |
2021-03-12 | $37.42 | $37.78 | $37.42 | $37.73 | $36.63 | 640,692 |
2021-03-11 | $37.50 | $37.64 | $37.44 | $37.62 | $36.52 | 167,460 |
2021-03-10 | $37.14 | $37.27 | $37.00 | $37.26 | $36.17 | 216,593 |
2021-03-09 | $37.00 | $37.24 | $36.97 | $37.15 | $36.07 | 152,857 |
2021-03-08 | $36.57 | $36.78 | $36.50 | $36.50 | $35.43 | 240,894 |
2021-03-05 | $36.70 | $36.79 | $36.18 | $36.77 | $35.70 | 164,667 |
2021-03-04 | $36.83 | $37.02 | $36.26 | $36.50 | $35.43 | 154,315 |
2021-03-03 | $36.81 | $36.99 | $36.68 | $36.77 | $35.70 | 174,987 |
2021-03-02 | $36.77 | $36.86 | $36.60 | $36.71 | $35.64 | 140,570 |
2021-03-01 | $36.69 | $36.97 | $36.60 | $36.89 | $35.81 | 308,086 |
2021-02-26 | $36.50 | $36.51 | $36.12 | $36.14 | $35.08 | 212,894 |
2021-02-25 | $37.25 | $37.36 | $36.43 | $36.43 | $35.37 | 303,048 |
2021-02-24 | $36.75 | $37.22 | $36.70 | $37.18 | $36.09 | 159,290 |
2021-02-23 | $36.88 | $37.11 | $36.56 | $36.96 | $35.88 | 219,557 |
2021-02-22 | $36.83 | $37.13 | $36.80 | $36.90 | $35.82 | 208,346 |
2021-02-19 | $36.83 | $37.01 | $36.83 | $36.90 | $35.82 | 141,296 |
2021-02-18 | $36.65 | $36.69 | $36.44 | $36.64 | $35.57 | 164,699 |
2021-02-17 | $37.00 | $37.11 | $36.85 | $37.04 | $35.96 | 119,694 |
2021-02-16 | $37.24 | $37.38 | $37.16 | $37.17 | $36.08 | 308,726 |
2021-02-12 | $36.85 | $37.13 | $36.85 | $37.13 | $36.05 | 287,548 |
2021-02-11 | $36.96 | $37.04 | $36.82 | $36.95 | $35.87 | 144,126 |
2021-02-10 | $37.01 | $37.08 | $36.76 | $36.83 | $35.75 | 200,789 |
2021-02-09 | $36.75 | $36.99 | $36.75 | $36.95 | $35.87 | 150,119 |
2021-02-08 | $36.63 | $36.85 | $36.62 | $36.74 | $35.67 | 237,696 |
2021-02-05 | $36.28 | $36.45 | $36.22 | $36.40 | $35.34 | 173,459 |
2021-02-04 | $35.89 | $36.05 | $35.89 | $36.03 | $34.98 | 157,066 |
2021-02-03 | $35.85 | $35.99 | $35.79 | $35.93 | $34.88 | 203,272 |
2021-02-02 | $35.61 | $35.82 | $35.57 | $35.77 | $34.73 | 187,010 |
2021-02-01 | $35.27 | $35.40 | $35.12 | $35.30 | $34.27 | 215,832 |
2021-01-29 | $35.10 | $35.21 | $34.67 | $34.77 | $33.75 | 146,649 |
2021-01-28 | $35.33 | $35.63 | $35.33 | $35.40 | $34.37 | 215,367 |
2021-01-27 | $35.28 | $35.45 | $34.99 | $35.08 | $34.06 | 154,036 |
2021-01-26 | $35.90 | $35.95 | $35.78 | $35.88 | $34.83 | 136,335 |
2021-01-25 | $35.68 | $35.83 | $35.47 | $35.77 | $34.73 | 191,999 |
2021-01-22 | $35.82 | $35.96 | $35.77 | $35.90 | $34.85 | 157,869 |
2021-01-21 | $36.19 | $36.26 | $35.98 | $36.19 | $35.13 | 164,621 |
2021-01-20 | $35.97 | $36.18 | $35.96 | $36.13 | $35.08 | 179,190 |
2021-01-19 | $35.77 | $35.83 | $35.66 | $35.71 | $34.67 | 164,054 |
2021-01-15 | $35.69 | $35.72 | $35.35 | $35.47 | $34.43 | 141,265 |
2021-01-14 | $36.05 | $36.30 | $36.05 | $36.13 | $35.08 | 121,428 |
2021-01-13 | $35.94 | $36.00 | $35.85 | $35.94 | $34.89 | 133,782 |
2021-01-12 | $35.71 | $35.97 | $35.68 | $35.83 | $34.78 | 131,404 |
2021-01-11 | $35.56 | $35.80 | $35.50 | $35.66 | $34.62 | 131,346 |
2021-01-08 | $36.19 | $36.28 | $35.89 | $36.20 | $35.14 | 137,266 |
2021-01-07 | $35.77 | $35.97 | $35.76 | $35.88 | $34.83 | 145,095 |
2021-01-06 | $35.46 | $36.00 | $35.44 | $35.86 | $34.81 | 203,990 |
2021-01-05 | $35.08 | $35.48 | $35.08 | $35.31 | $34.28 | 129,923 |
2021-01-04 | $35.25 | $35.33 | $34.69 | $34.81 | $33.79 | 235,825 |
2020-12-31 | $34.92 | $34.96 | $34.78 | $34.78 | $33.76 | 163,477 |
2020-12-30 | $35.00 | $35.19 | $34.92 | $34.92 | $33.90 | 118,721 |
2020-12-29 | $35.03 | $35.05 | $34.80 | $34.83 | $33.81 | 215,331 |
2020-12-28 | $34.73 | $34.80 | $34.61 | $34.64 | $33.63 | 192,102 |
2020-12-24 | $34.46 | $34.57 | $34.42 | $34.44 | $33.43 | 80,823 |
2020-12-23 | $34.24 | $34.43 | $34.24 | $34.36 | $33.36 | 126,932 |
2020-12-22 | $34.03 | $34.09 | $33.84 | $33.98 | $32.99 | 220,603 |
2020-12-21 | $33.77 | $34.23 | $33.71 | $34.10 | $33.10 | 249,869 |
2020-12-18 | $34.69 | $34.71 | $34.50 | $34.58 | $33.57 | 213,835 |
2020-12-17 | $34.79 | $34.80 | $34.70 | $34.75 | $33.74 | 272,796 |
2020-12-16 | $34.52 | $34.56 | $34.37 | $34.54 | $33.53 | 257,491 |
2020-12-15 | $34.23 | $34.50 | $34.17 | $34.50 | $33.49 | 185,902 |
2020-12-14 | $34.25 | $34.32 | $34.02 | $34.04 | $33.05 | 148,364 |
2020-12-11 | $33.79 | $33.90 | $33.74 | $33.88 | $32.89 | 108,311 |
2020-12-10 | $33.67 | $34.01 | $33.67 | $34.00 | $33.01 | 113,952 |
2020-12-09 | $34.55 | $34.61 | $34.14 | $34.37 | $32.89 | 107,955 |
2020-12-08 | $34.14 | $34.31 | $34.14 | $34.24 | $32.77 | 139,403 |
2020-12-07 | $34.32 | $34.40 | $34.17 | $34.23 | $32.76 | 231,384 |
2020-12-04 | $34.48 | $34.66 | $34.48 | $34.59 | $33.10 | 159,351 |
2020-12-03 | $34.24 | $34.42 | $34.22 | $34.26 | $32.79 | 125,237 |
2020-12-02 | $33.84 | $34.08 | $33.84 | $34.01 | $32.55 | 187,333 |
2020-12-01 | $33.82 | $34.08 | $33.82 | $34.08 | $32.61 | 154,179 |
2020-11-30 | $33.75 | $33.81 | $33.22 | $33.24 | $31.81 | 152,161 |
2020-11-27 | $33.88 | $34.00 | $33.88 | $33.96 | $32.50 | 88,901 |
2020-11-25 | $33.66 | $33.82 | $33.56 | $33.78 | $32.33 | 105,566 |
2020-11-24 | $33.68 | $33.96 | $33.68 | $33.96 | $32.50 | 134,291 |
2020-11-23 | $33.46 | $33.57 | $33.32 | $33.43 | $31.99 | 209,499 |
2020-11-20 | $33.08 | $33.26 | $33.08 | $33.22 | $31.79 | 130,823 |
2020-11-19 | $32.72 | $32.94 | $32.72 | $32.91 | $31.50 | 109,242 |
2020-11-18 | $32.98 | $33.13 | $32.79 | $32.80 | $31.39 | 121,828 |
2020-11-17 | $32.82 | $33.00 | $32.76 | $32.90 | $31.49 | 267,172 |
2020-11-16 | $32.86 | $32.98 | $32.80 | $32.94 | $31.52 | 150,204 |
2020-11-13 | $32.12 | $32.45 | $32.12 | $32.41 | $31.02 | 106,319 |
2020-11-12 | $32.12 | $32.25 | $31.84 | $31.89 | $30.52 | 106,329 |
2020-11-11 | $32.35 | $32.42 | $32.25 | $32.36 | $30.97 | 172,778 |
2020-11-10 | $32.17 | $32.42 | $32.11 | $32.22 | $30.83 | 119,203 |
2020-11-09 | $32.44 | $32.49 | $32.01 | $32.02 | $30.64 | 203,942 |
2020-11-06 | $31.11 | $31.18 | $31.01 | $31.06 | $29.72 | 142,448 |
2020-11-05 | $30.87 | $31.04 | $30.84 | $31.00 | $29.67 | 127,712 |
2020-11-04 | $30.12 | $30.54 | $30.03 | $30.29 | $28.99 | 119,138 |
2020-11-03 | $29.93 | $30.28 | $29.93 | $30.20 | $28.90 | 127,722 |
2020-11-02 | $29.35 | $29.46 | $29.26 | $29.41 | $28.15 | 230,260 |
2020-10-30 | $29.12 | $29.15 | $28.94 | $29.13 | $27.88 | 148,894 |
2020-10-29 | $29.13 | $29.35 | $29.00 | $29.23 | $27.97 | 168,103 |
2020-10-28 | $29.34 | $29.40 | $29.10 | $29.10 | $27.85 | 208,553 |
2020-10-27 | $30.09 | $30.14 | $29.93 | $29.95 | $28.66 | 190,016 |
2020-10-26 | $30.35 | $30.49 | $30.02 | $30.14 | $28.84 | 172,565 |
2020-10-23 | $30.71 | $30.79 | $30.58 | $30.79 | $29.47 | 117,007 |
2020-10-22 | $30.54 | $30.66 | $30.41 | $30.59 | $29.27 | 119,297 |
2020-10-21 | $30.55 | $30.75 | $30.54 | $30.57 | $29.26 | 88,710 |
2020-10-20 | $30.37 | $30.59 | $30.37 | $30.44 | $29.13 | 193,438 |
2020-10-19 | $30.46 | $30.53 | $30.19 | $30.23 | $28.93 | 157,118 |
2020-10-16 | $30.30 | $30.37 | $30.24 | $30.30 | $29.00 | 127,843 |
2020-10-15 | $30.05 | $30.30 | $30.05 | $30.26 | $28.96 | 148,763 |
2020-10-14 | $30.71 | $30.75 | $30.55 | $30.58 | $29.26 | 123,920 |
2020-10-13 | $30.73 | $30.74 | $30.54 | $30.60 | $29.28 | 187,982 |
2020-10-12 | $30.92 | $31.09 | $30.90 | $30.99 | $29.66 | 114,915 |
2020-10-09 | $30.85 | $30.99 | $30.85 | $30.96 | $29.63 | 114,451 |
2020-10-08 | $30.69 | $30.78 | $30.67 | $30.77 | $29.45 | 141,422 |
2020-10-07 | $30.47 | $30.58 | $30.43 | $30.50 | $29.19 | 137,595 |
2020-10-06 | $30.56 | $30.65 | $30.27 | $30.30 | $29.00 | 131,290 |
2020-10-05 | $30.29 | $30.54 | $30.29 | $30.51 | $29.20 | 121,516 |
2020-10-02 | $29.74 | $30.08 | $29.74 | $29.98 | $28.69 | 136,967 |
2020-10-01 | $30.05 | $30.18 | $29.98 | $30.14 | $28.85 | 128,524 |
2020-09-30 | $29.82 | $30.08 | $29.82 | $29.90 | $28.61 | 147,941 |
2020-09-29 | $29.90 | $30.00 | $29.80 | $29.88 | $28.60 | 129,250 |
2020-09-28 | $29.90 | $30.02 | $29.87 | $29.95 | $28.66 | 142,495 |
2020-09-25 | $29.16 | $29.46 | $29.04 | $29.44 | $28.17 | 203,431 |
2020-09-24 | $29.20 | $29.46 | $29.05 | $29.29 | $28.03 | 268,719 |
2020-09-23 | $29.77 | $29.81 | $29.33 | $29.37 | $28.11 | 187,618 |
2020-09-22 | $29.73 | $29.75 | $29.46 | $29.69 | $28.41 | 199,930 |
2020-09-21 | $29.85 | $29.87 | $29.46 | $29.79 | $28.51 | 256,906 |
2020-09-18 | $30.59 | $30.71 | $30.45 | $30.57 | $29.26 | 181,839 |
2020-09-17 | $30.36 | $30.67 | $30.36 | $30.61 | $29.29 | 140,776 |
2020-09-16 | $30.54 | $30.72 | $30.50 | $30.52 | $29.20 | 128,381 |
2020-09-15 | $30.45 | $30.52 | $30.38 | $30.46 | $29.15 | 170,097 |
2020-09-14 | $30.25 | $30.33 | $30.19 | $30.27 | $28.97 | 157,722 |
2020-09-11 | $29.97 | $30.04 | $29.83 | $29.93 | $28.64 | 136,258 |
2020-09-10 | $30.06 | $30.12 | $29.61 | $29.64 | $28.37 | 143,529 |
2020-09-09 | $29.84 | $30.01 | $29.81 | $29.92 | $28.64 | 151,056 |
2020-09-08 | $29.48 | $29.74 | $29.43 | $29.53 | $28.26 | 195,865 |
2020-09-04 | $29.83 | $29.94 | $29.31 | $29.81 | $28.53 | 164,572 |
2020-09-03 | $30.21 | $30.21 | $29.60 | $29.69 | $28.42 | 132,694 |
2020-09-02 | $30.25 | $30.40 | $30.13 | $30.35 | $29.05 | 178,457 |
2020-09-01 | $30.05 | $30.16 | $30.00 | $30.09 | $28.80 | 161,526 |
2020-08-31 | $30.15 | $30.21 | $30.05 | $30.11 | $28.82 | 187,321 |
2020-08-28 | $30.13 | $30.24 | $30.04 | $30.20 | $28.90 | 163,854 |
2020-08-27 | $30.18 | $30.20 | $29.80 | $29.91 | $28.62 | 228,651 |
2020-08-26 | $30.03 | $30.22 | $30.03 | $30.18 | $28.88 | 132,334 |
2020-08-25 | $30.07 | $30.08 | $29.84 | $29.99 | $28.70 | 175,070 |
2020-08-24 | $29.95 | $29.97 | $29.83 | $29.94 | $28.65 | 159,187 |
2020-08-21 | $29.48 | $29.61 | $29.45 | $29.60 | $28.33 | 213,295 |
2020-08-20 | $29.57 | $29.80 | $29.56 | $29.75 | $28.47 | 171,935 |
2020-08-19 | $30.05 | $30.10 | $29.81 | $29.83 | $28.55 | 147,639 |
2020-08-18 | $30.11 | $30.18 | $29.96 | $30.04 | $28.75 | 161,495 |
2020-08-17 | $29.99 | $30.09 | $29.99 | $30.09 | $28.80 | 167,041 |
2020-08-14 | $29.83 | $29.93 | $29.82 | $29.87 | $28.59 | 150,070 |
2020-08-13 | $30.05 | $30.17 | $29.93 | $30.00 | $28.71 | 164,726 |
2020-08-12 | $30.00 | $30.17 | $29.98 | $30.03 | $28.74 | 153,108 |
2020-08-11 | $29.76 | $29.82 | $29.44 | $29.44 | $28.17 | 171,402 |
2020-08-10 | $29.16 | $29.32 | $29.16 | $29.27 | $28.01 | 173,525 |
2020-08-07 | $28.97 | $29.14 | $28.97 | $29.10 | $27.85 | 140,075 |
2020-08-06 | $29.11 | $29.28 | $29.07 | $29.23 | $27.97 | 151,024 |
2020-08-05 | $29.18 | $29.35 | $29.14 | $29.15 | $27.90 | 178,640 |
2020-08-04 | $28.56 | $28.91 | $28.56 | $28.88 | $27.64 | 206,468 |
2020-08-03 | $28.39 | $28.65 | $28.33 | $28.59 | $27.36 | 305,874 |
2020-07-31 | $28.49 | $28.50 | $28.03 | $28.18 | $26.97 | 215,919 |
2020-07-30 | $28.46 | $28.77 | $28.29 | $28.72 | $27.49 | 171,522 |
2020-07-29 | $28.91 | $29.17 | $28.90 | $29.05 | $27.80 | 149,404 |
2020-07-28 | $28.91 | $29.01 | $28.83 | $28.85 | $27.61 | 119,150 |
2020-07-27 | $28.91 | $29.12 | $28.91 | $29.05 | $27.80 | 116,308 |
2020-07-24 | $28.59 | $28.74 | $28.55 | $28.64 | $27.41 | 117,537 |
2020-07-23 | $28.81 | $28.98 | $28.65 | $28.71 | $27.48 | 181,662 |
2020-07-22 | $28.82 | $28.96 | $28.82 | $28.90 | $27.66 | 133,859 |
2020-07-21 | $28.82 | $28.96 | $28.79 | $28.80 | $27.56 | 171,876 |
2020-07-20 | $28.51 | $28.67 | $28.49 | $28.63 | $27.40 | 154,035 |
2020-07-17 | $28.37 | $28.50 | $28.32 | $28.44 | $27.22 | 205,607 |
2020-07-16 | $28.37 | $28.48 | $28.30 | $28.34 | $27.12 | 180,811 |
2020-07-15 | $28.55 | $28.65 | $28.43 | $28.50 | $27.27 | 205,914 |
2020-07-14 | $27.86 | $28.27 | $27.86 | $28.19 | $26.98 | 179,700 |
2020-07-13 | $28.16 | $28.30 | $27.78 | $27.81 | $26.61 | 188,424 |
2020-07-10 | $27.76 | $27.94 | $27.74 | $27.90 | $26.70 | 174,774 |
2020-07-09 | $28.02 | $28.04 | $27.62 | $27.73 | $26.54 | 243,326 |
2020-07-08 | $27.90 | $28.11 | $27.83 | $28.06 | $26.85 | 174,990 |
2020-07-07 | $28.09 | $28.21 | $27.91 | $27.91 | $26.71 | 230,909 |
2020-07-06 | $28.27 | $28.38 | $28.21 | $28.31 | $27.09 | 179,834 |
2020-07-02 | $27.86 | $28.00 | $27.76 | $27.77 | $26.58 | 177,554 |
2020-07-01 | $27.49 | $27.69 | $27.48 | $27.57 | $26.38 | 168,482 |
2020-06-30 | $27.38 | $27.65 | $27.37 | $27.54 | $26.36 | 253,016 |
2020-06-29 | $27.46 | $27.64 | $27.35 | $27.59 | $26.40 | 197,534 |
2020-06-26 | $27.66 | $27.70 | $27.35 | $27.38 | $26.20 | 262,810 |
2020-06-25 | $27.44 | $27.75 | $27.31 | $27.70 | $26.51 | 316,253 |
2020-06-24 | $27.90 | $27.95 | $27.41 | $27.47 | $26.29 | 1,224,630 |
2020-06-23 | $28.49 | $28.56 | $28.31 | $28.31 | $26.97 | 1,455,987 |
2020-06-22 | $28.06 | $28.29 | $28.00 | $28.23 | $26.89 | 583,790 |
2020-06-19 | $28.35 | $28.36 | $27.94 | $27.94 | $26.62 | 113,967 |
2020-06-18 | $28.04 | $28.23 | $28.04 | $28.13 | $26.80 | 490,952 |
2020-06-17 | $28.38 | $28.40 | $28.19 | $28.20 | $26.87 | 161,045 |
2020-06-16 | $28.42 | $28.48 | $27.94 | $28.18 | $26.85 | 503,646 |
2020-06-15 | $27.19 | $27.90 | $27.18 | $27.80 | $26.48 | 162,179 |
2020-06-12 | $28.04 | $28.12 | $27.49 | $27.83 | $26.51 | 244,577 |
2020-06-11 | $28.16 | $28.27 | $27.33 | $27.38 | $26.08 | 344,584 |
2020-06-10 | $29.13 | $29.22 | $28.89 | $28.97 | $27.60 | 192,569 |
2020-06-09 | $28.99 | $29.20 | $28.95 | $29.10 | $27.72 | 342,448 |
2020-06-08 | $29.28 | $29.56 | $29.15 | $29.49 | $28.09 | 343,234 |
2020-06-05 | $29.10 | $29.28 | $29.07 | $29.09 | $27.71 | 228,766 |
2020-06-04 | $28.53 | $28.73 | $28.43 | $28.57 | $27.22 | 299,174 |
2020-06-03 | $28.42 | $28.75 | $28.42 | $28.65 | $27.29 | 209,189 |
2020-06-02 | $28.11 | $28.27 | $28.10 | $28.18 | $26.85 | 145,716 |
2020-06-01 | $27.50 | $27.91 | $27.50 | $27.86 | $26.54 | 189,234 |
2020-05-29 | $27.29 | $27.39 | $27.11 | $27.32 | $26.03 | 350,992 |
2020-05-28 | $27.49 | $27.67 | $27.37 | $27.37 | $26.08 | 163,033 |
2020-05-27 | $27.28 | $27.32 | $27.01 | $27.25 | $25.96 | 286,734 |
2020-05-26 | $26.93 | $27.08 | $26.91 | $26.91 | $25.64 | 228,658 |
2020-05-22 | $26.06 | $26.11 | $25.97 | $26.06 | $24.83 | 289,471 |
2020-05-21 | $26.35 | $26.43 | $26.09 | $26.17 | $24.93 | 242,682 |
2020-05-20 | $26.36 | $26.54 | $26.30 | $26.36 | $25.11 | 182,892 |
2020-05-19 | $25.98 | $26.20 | $25.89 | $25.89 | $24.67 | 222,311 |
2020-05-18 | $25.80 | $26.22 | $25.80 | $26.10 | $24.87 | 211,002 |
2020-05-15 | $25.15 | $25.30 | $25.12 | $25.26 | $24.06 | 404,315 |
2020-05-14 | $24.84 | $25.24 | $24.70 | $25.18 | $23.99 | 427,265 |
2020-05-13 | $25.78 | $25.79 | $25.37 | $25.47 | $24.27 | 323,026 |
2020-05-12 | $26.09 | $26.09 | $25.64 | $25.64 | $24.43 | 488,806 |
2020-05-11 | $26.03 | $26.17 | $25.97 | $26.11 | $24.87 | 193,903 |
2020-05-08 | $25.92 | $26.07 | $25.83 | $25.99 | $24.76 | 211,914 |
2020-05-07 | $25.53 | $25.67 | $25.48 | $25.53 | $24.32 | 243,130 |
2020-05-06 | $25.50 | $25.53 | $25.12 | $25.12 | $23.93 | 179,630 |
2020-05-05 | $25.48 | $25.59 | $25.32 | $25.32 | $24.12 | 283,541 |
2020-05-04 | $25.10 | $25.31 | $24.93 | $25.23 | $24.04 | 381,700 |
2020-05-01 | $25.38 | $25.48 | $25.16 | $25.23 | $24.04 | 410,781 |
2020-04-30 | $25.94 | $26.04 | $25.67 | $25.82 | $24.60 | 360,326 |
2020-04-29 | $26.11 | $26.37 | $26.11 | $26.25 | $25.01 | 360,247 |
2020-04-28 | $25.76 | $25.80 | $25.49 | $25.49 | $24.28 | 425,649 |
2020-04-27 | $25.07 | $25.30 | $25.02 | $25.18 | $23.99 | 613,013 |
2020-04-24 | $24.80 | $24.91 | $24.65 | $24.88 | $23.70 | 576,150 |
2020-04-23 | $24.69 | $25.02 | $24.63 | $24.69 | $23.52 | 805,760 |
2020-04-22 | $24.46 | $24.53 | $24.33 | $24.51 | $23.35 | 333,799 |
2020-04-21 | $24.18 | $24.37 | $24.02 | $24.10 | $22.96 | 459,447 |
2020-04-20 | $24.52 | $24.82 | $24.43 | $24.47 | $23.31 | 851,713 |
2020-04-17 | $24.64 | $24.79 | $24.44 | $24.72 | $23.55 | 857,617 |
2020-04-16 | $24.28 | $24.32 | $24.02 | $24.17 | $23.03 | 2,498,501 |
2020-04-15 | $24.14 | $24.31 | $24.04 | $24.14 | $23.00 | 1,145,466 |
2020-04-14 | $24.96 | $25.19 | $24.88 | $24.94 | $23.76 | 662,266 |
2020-04-13 | $24.66 | $24.78 | $24.41 | $24.65 | $23.48 | 1,426,291 |
2020-04-09 | $24.60 | $24.89 | $24.56 | $24.73 | $23.56 | 1,093,764 |
2020-04-08 | $23.95 | $24.26 | $23.89 | $24.17 | $23.03 | 291,600 |
2020-04-07 | $24.52 | $24.57 | $23.77 | $23.89 | $22.76 | 395,231 |
2020-04-06 | $23.06 | $23.58 | $23.06 | $23.58 | $22.46 | 408,829 |
2020-04-03 | $22.43 | $22.48 | $22.14 | $22.23 | $21.18 | 306,224 |
2020-04-02 | $22.45 | $22.91 | $22.45 | $22.88 | $21.80 | 358,319 |
2020-04-01 | $22.71 | $22.96 | $22.48 | $22.54 | $21.47 | 523,349 |
2020-03-31 | $23.32 | $23.76 | $23.26 | $23.48 | $22.37 | 411,907 |
2020-03-30 | $23.32 | $23.66 | $23.14 | $23.61 | $22.49 | 1,431,237 |
2020-03-27 | $23.19 | $23.69 | $23.08 | $23.39 | $22.28 | 501,138 |
2020-03-26 | $23.05 | $24.00 | $23.05 | $23.87 | $22.74 | 1,134,208 |
2020-03-25 | $22.16 | $23.00 | $21.90 | $22.63 | $21.56 | 706,183 |
2020-03-24 | $21.98 | $22.24 | $21.78 | $22.10 | $21.05 | 624,110 |
2020-03-23 | $20.87 | $20.95 | $20.36 | $20.56 | $19.59 | 975,706 |
2020-03-20 | $21.64 | $21.96 | $20.87 | $20.92 | $19.93 | 552,438 |
2020-03-19 | $20.78 | $21.50 | $20.59 | $21.10 | $20.10 | 818,634 |
2020-03-18 | $20.89 | $21.48 | $20.07 | $20.95 | $19.96 | 562,541 |
2020-03-17 | $21.63 | $22.28 | $21.38 | $22.19 | $21.14 | 835,585 |
2020-03-16 | $20.95 | $22.00 | $20.50 | $21.19 | $20.19 | 3,338,308 |
2020-03-13 | $23.86 | $23.93 | $22.61 | $23.77 | $22.65 | 849,301 |
2020-03-12 | $23.54 | $23.54 | $22.30 | $22.60 | $21.53 | 3,698,131 |
2020-03-11 | $26.22 | $26.29 | $25.46 | $25.56 | $24.35 | 1,243,521 |
2020-03-10 | $26.96 | $27.03 | $26.11 | $26.87 | $25.60 | 521,412 |
2020-03-09 | $26.25 | $26.76 | $26.00 | $26.05 | $24.82 | 4,160,074 |
2020-03-06 | $28.05 | $28.33 | $27.92 | $28.17 | $26.84 | 397,599 |
2020-03-05 | $28.69 | $28.87 | $28.46 | $28.51 | $27.16 | 307,077 |
2020-03-04 | $29.10 | $29.45 | $28.96 | $29.42 | $28.03 | 332,880 |
2020-03-03 | $29.18 | $29.48 | $28.59 | $28.79 | $27.43 | 429,249 |
2020-03-02 | $28.57 | $29.11 | $28.37 | $29.05 | $27.68 | 1,252,385 |
2020-02-28 | $28.11 | $28.60 | $27.89 | $28.43 | $27.08 | 2,391,283 |
2020-02-27 | $29.18 | $29.35 | $28.65 | $28.73 | $27.37 | 761,081 |
2020-02-26 | $29.88 | $30.04 | $29.65 | $29.65 | $28.25 | 537,027 |
2020-02-25 | $30.27 | $30.29 | $29.58 | $29.68 | $28.28 | 520,235 |
2020-02-24 | $30.17 | $30.35 | $30.11 | $30.11 | $28.69 | 552,759 |
2020-02-21 | $31.48 | $31.52 | $31.37 | $31.39 | $29.90 | 164,551 |
2020-02-20 | $31.66 | $31.74 | $31.48 | $31.64 | $30.14 | 155,217 |
2020-02-19 | $31.87 | $31.96 | $31.85 | $31.85 | $30.34 | 158,437 |
2020-02-18 | $31.81 | $31.88 | $31.76 | $31.79 | $30.29 | 207,607 |
2020-02-14 | $32.24 | $32.24 | $32.12 | $32.15 | $30.63 | 176,710 |
2020-02-13 | $32.18 | $32.32 | $32.11 | $32.21 | $30.69 | 196,480 |
2020-02-12 | $32.38 | $32.45 | $32.36 | $32.40 | $30.87 | 159,404 |
2020-02-11 | $32.32 | $32.40 | $32.28 | $32.32 | $30.79 | 157,535 |
2020-02-10 | $32.00 | $32.10 | $32.00 | $32.08 | $30.56 | 172,858 |
2020-02-07 | $32.15 | $32.15 | $32.00 | $32.00 | $30.49 | 318,161 |
2020-02-06 | $32.40 | $32.42 | $32.34 | $32.36 | $30.83 | 152,695 |
2020-02-05 | $32.38 | $32.41 | $32.30 | $32.37 | $30.84 | 146,070 |
2020-02-04 | $32.05 | $32.14 | $32.05 | $32.07 | $30.55 | 165,889 |
2020-02-03 | $31.57 | $31.66 | $31.55 | $31.59 | $30.10 | 242,725 |
2020-01-31 | $31.73 | $31.74 | $31.43 | $31.54 | $30.05 | 344,097 |
2020-01-30 | $31.81 | $32.05 | $31.70 | $32.05 | $30.53 | 162,119 |
2020-01-29 | $32.13 | $32.16 | $32.08 | $32.09 | $30.57 | 207,911 |
2020-01-28 | $32.01 | $32.18 | $31.97 | $32.18 | $30.66 | 184,369 |
2020-01-27 | $31.98 | $32.10 | $31.95 | $32.01 | $30.50 | 261,657 |
2020-01-24 | $32.88 | $32.88 | $32.55 | $32.61 | $31.07 | 135,734 |
2020-01-23 | $32.78 | $32.86 | $32.66 | $32.81 | $31.26 | 177,061 |
2020-01-22 | $33.02 | $33.05 | $32.93 | $32.94 | $31.38 | 172,993 |
2020-01-21 | $33.02 | $33.02 | $32.84 | $32.84 | $31.29 | 288,182 |
2020-01-17 | $33.06 | $33.18 | $33.04 | $33.09 | $31.52 | 172,468 |
2020-01-16 | $33.01 | $33.12 | $32.99 | $33.09 | $31.52 | 245,145 |
2020-01-15 | $33.01 | $33.06 | $32.97 | $33.02 | $31.46 | 226,026 |
2020-01-14 | $32.94 | $33.07 | $32.92 | $33.04 | $31.48 | 171,151 |
2020-01-13 | $32.95 | $33.11 | $32.95 | $33.10 | $31.53 | 188,329 |
2020-01-10 | $32.97 | $33.03 | $32.88 | $32.89 | $31.33 | 163,560 |
2020-01-09 | $33.02 | $33.05 | $32.98 | $33.05 | $31.49 | 170,919 |
2020-01-08 | $32.93 | $33.13 | $32.93 | $33.00 | $31.44 | 158,790 |
2020-01-07 | $33.16 | $33.17 | $33.06 | $33.06 | $31.50 | 183,506 |
2020-01-06 | $32.95 | $33.14 | $32.88 | $33.09 | $31.52 | 210,682 |
2020-01-03 | $33.03 | $33.31 | $33.03 | $33.13 | $31.56 | 176,782 |
2020-01-02 | $33.37 | $33.50 | $33.37 | $33.46 | $31.88 | 190,838 |
2019-12-31 | $33.07 | $33.25 | $33.04 | $33.25 | $31.68 | 138,839 |
2019-12-30 | $33.32 | $33.32 | $33.02 | $33.03 | $31.47 | 196,230 |
2019-12-27 | $33.26 | $33.34 | $33.25 | $33.25 | $31.68 | 159,327 |
2019-12-26 | $33.03 | $33.19 | $33.03 | $33.14 | $31.57 | 101,684 |
2019-12-24 | $33.01 | $33.08 | $32.99 | $33.01 | $31.45 | 208,471 |
2019-12-23 | $32.98 | $33.08 | $32.98 | $33.03 | $31.47 | 130,123 |
2019-12-20 | $32.98 | $33.05 | $32.98 | $33.01 | $31.45 | 134,291 |
2019-12-19 | $32.84 | $32.96 | $32.80 | $32.91 | $31.35 | 155,829 |
2019-12-18 | $32.88 | $32.93 | $32.85 | $32.89 | $31.33 | 711,379 |
2019-12-17 | $32.97 | $33.09 | $32.96 | $32.98 | $31.42 | 167,956 |
2019-12-16 | $33.13 | $33.21 | $33.11 | $33.19 | $31.62 | 182,488 |
2019-12-13 | $32.76 | $32.98 | $32.76 | $32.83 | $31.28 | 114,864 |
2019-12-12 | $32.46 | $32.74 | $32.38 | $32.72 | $31.17 | 197,792 |
2019-12-11 | $33.06 | $33.27 | $33.06 | $33.23 | $30.96 | 162,457 |
2019-12-10 | $33.05 | $33.16 | $33.03 | $33.08 | $30.82 | 116,381 |
2019-12-09 | $33.11 | $33.21 | $33.04 | $33.04 | $30.78 | 153,781 |
2019-12-06 | $33.12 | $33.24 | $33.12 | $33.19 | $30.92 | 173,895 |
2019-12-05 | $32.92 | $32.96 | $32.86 | $32.90 | $30.65 | 144,716 |
2019-12-04 | $32.77 | $32.91 | $32.74 | $32.91 | $30.66 | 154,882 |
2019-12-03 | $32.25 | $32.50 | $32.22 | $32.45 | $30.23 | 192,883 |
2019-12-02 | $32.65 | $32.65 | $32.45 | $32.54 | $30.31 | 211,073 |
2019-11-29 | $32.69 | $32.73 | $32.64 | $32.64 | $30.41 | 110,625 |
2019-11-27 | $32.83 | $32.92 | $32.83 | $32.90 | $30.65 | 173,451 |
2019-11-26 | $32.76 | $32.86 | $32.75 | $32.82 | $30.58 | 153,693 |
2019-11-25 | $32.64 | $32.80 | $32.64 | $32.80 | $30.56 | 223,175 |
2019-11-22 | $32.56 | $32.59 | $32.47 | $32.52 | $30.30 | 131,934 |
2019-11-21 | $32.50 | $32.53 | $32.45 | $32.46 | $30.24 | 130,228 |
2019-11-20 | $32.54 | $32.63 | $32.41 | $32.51 | $30.29 | 174,744 |
2019-11-19 | $32.81 | $32.85 | $32.68 | $32.68 | $30.44 | 121,536 |
2019-11-18 | $32.70 | $32.78 | $32.66 | $32.77 | $30.53 | 165,236 |
2019-11-15 | $32.66 | $32.83 | $32.66 | $32.77 | $30.53 | 173,012 |
2019-11-14 | $32.38 | $32.51 | $32.34 | $32.48 | $30.26 | 157,858 |
2019-11-13 | $32.45 | $32.61 | $32.45 | $32.54 | $30.31 | 160,341 |
2019-11-12 | $32.69 | $32.74 | $32.64 | $32.72 | $30.48 | 162,566 |
2019-11-11 | $32.55 | $32.74 | $32.55 | $32.67 | $30.44 | 159,260 |
2019-11-08 | $32.58 | $32.69 | $32.55 | $32.69 | $30.45 | 167,752 |
2019-11-07 | $32.71 | $32.81 | $32.57 | $32.73 | $30.49 | 325,149 |
2019-11-06 | $32.47 | $32.56 | $32.43 | $32.49 | $30.27 | 150,562 |
2019-11-05 | $32.42 | $32.52 | $32.41 | $32.52 | $30.30 | 161,860 |
2019-11-04 | $32.43 | $32.51 | $32.42 | $32.48 | $30.26 | 162,628 |
2019-11-01 | $32.12 | $32.32 | $32.12 | $32.32 | $30.11 | 168,812 |
2019-10-31 | $31.97 | $31.98 | $31.84 | $31.97 | $29.78 | 155,840 |
2019-10-30 | $31.94 | $32.06 | $31.81 | $32.02 | $29.83 | 203,351 |
2019-10-29 | $31.85 | $31.99 | $31.85 | $31.97 | $29.78 | 109,694 |
2019-10-28 | $31.85 | $31.97 | $31.85 | $31.95 | $29.76 | 254,652 |
2019-10-25 | $31.66 | $31.83 | $31.66 | $31.81 | $29.63 | 150,103 |
2019-10-24 | $31.79 | $31.79 | $31.65 | $31.74 | $29.57 | 98,209 |
2019-10-23 | $31.65 | $31.75 | $31.62 | $31.75 | $29.58 | 108,802 |
2019-10-22 | $31.67 | $31.75 | $31.60 | $31.63 | $29.47 | 154,702 |
2019-10-21 | $31.70 | $31.74 | $31.68 | $31.71 | $29.54 | 96,982 |
2019-10-18 | $31.42 | $31.51 | $31.35 | $31.47 | $29.32 | 107,455 |
2019-10-17 | $31.45 | $31.53 | $31.39 | $31.44 | $29.29 | 121,479 |
2019-10-16 | $31.24 | $31.39 | $31.24 | $31.34 | $29.20 | 161,538 |
2019-10-15 | $31.09 | $31.43 | $31.09 | $31.34 | $29.20 | 82,917 |
2019-10-14 | $30.93 | $31.03 | $30.87 | $30.98 | $28.86 | 122,548 |
2019-10-11 | $30.94 | $31.19 | $30.94 | $31.03 | $28.91 | 148,021 |
2019-10-10 | $30.30 | $30.54 | $30.29 | $30.54 | $28.45 | 87,875 |
2019-10-09 | $30.35 | $30.41 | $30.31 | $30.36 | $28.28 | 143,903 |
2019-10-08 | $30.25 | $30.32 | $30.13 | $30.14 | $28.08 | 147,283 |
2019-10-07 | $30.40 | $30.54 | $30.40 | $30.42 | $28.34 | 91,785 |
2019-10-04 | $30.26 | $30.54 | $30.26 | $30.52 | $28.43 | 113,766 |
2019-10-03 | $30.10 | $30.28 | $30.00 | $30.28 | $28.21 | 172,979 |
2019-10-02 | $30.33 | $30.34 | $30.05 | $30.12 | $28.06 | 312,824 |
2019-10-01 | $30.73 | $30.77 | $30.55 | $30.57 | $28.48 | 159,668 |
2019-09-30 | $30.65 | $30.79 | $30.65 | $30.73 | $28.63 | 154,648 |
2019-09-27 | $30.75 | $30.81 | $30.56 | $30.64 | $28.54 | 112,287 |
2019-09-26 | $30.96 | $30.97 | $30.87 | $30.93 | $28.81 | 146,631 |
2019-09-25 | $30.76 | $30.90 | $30.69 | $30.87 | $28.76 | 177,123 |
2019-09-24 | $31.16 | $31.19 | $30.96 | $30.99 | $28.87 | 118,850 |
2019-09-23 | $30.92 | $31.08 | $30.92 | $31.07 | $28.95 | 130,482 |
2019-09-20 | $31.19 | $31.26 | $31.12 | $31.14 | $29.01 | 124,521 |
2019-09-19 | $31.19 | $31.29 | $31.17 | $31.17 | $29.04 | 111,862 |
2019-09-18 | $31.06 | $31.08 | $30.85 | $31.05 | $28.93 | 99,715 |
2019-09-17 | $30.95 | $31.17 | $30.95 | $31.14 | $29.01 | 177,460 |
2019-09-16 | $31.05 | $31.11 | $31.01 | $31.01 | $28.89 | 138,754 |
2019-09-13 | $31.16 | $31.26 | $31.15 | $31.22 | $29.08 | 271,778 |
2019-09-12 | $30.81 | $31.00 | $30.81 | $30.92 | $28.81 | 94,919 |
2019-09-11 | $30.71 | $30.80 | $30.71 | $30.78 | $28.67 | 134,642 |
2019-09-10 | $30.45 | $30.60 | $30.45 | $30.59 | $28.50 | 99,694 |
2019-09-09 | $30.45 | $30.48 | $30.41 | $30.43 | $28.35 | 112,791 |
2019-09-06 | $30.34 | $30.39 | $30.29 | $30.29 | $28.22 | 121,249 |
2019-09-05 | $30.26 | $30.37 | $30.25 | $30.29 | $28.22 | 210,313 |
2019-09-04 | $29.93 | $30.05 | $29.92 | $30.01 | $27.96 | 177,502 |
2019-09-03 | $29.60 | $29.72 | $29.59 | $29.68 | $27.65 | 136,350 |
2019-08-30 | $29.88 | $29.91 | $29.72 | $29.82 | $27.78 | 232,922 |
2019-08-29 | $29.62 | $29.69 | $29.62 | $29.66 | $27.63 | 152,695 |
2019-08-28 | $29.31 | $29.46 | $29.29 | $29.40 | $27.39 | 169,289 |
2019-08-27 | $29.59 | $29.64 | $29.50 | $29.50 | $27.48 | 155,643 |
2019-08-26 | $29.56 | $29.56 | $29.42 | $29.48 | $27.46 | 204,822 |
2019-08-23 | $29.54 | $29.69 | $29.31 | $29.34 | $27.33 | 206,096 |
2019-08-22 | $29.69 | $29.76 | $29.57 | $29.66 | $27.63 | 129,732 |
2019-08-21 | $29.74 | $29.79 | $29.67 | $29.69 | $27.66 | 98,131 |
2019-08-20 | $29.53 | $29.58 | $29.45 | $29.51 | $27.49 | 148,248 |
2019-08-19 | $29.53 | $29.57 | $29.48 | $29.49 | $27.47 | 155,861 |
2019-08-16 | $29.05 | $29.28 | $29.05 | $29.26 | $27.26 | 167,517 |
2019-08-15 | $28.96 | $28.98 | $28.84 | $28.90 | $26.92 | 302,607 |
2019-08-14 | $29.19 | $29.23 | $28.89 | $28.89 | $26.91 | 553,504 |
2019-08-13 | $29.33 | $29.72 | $29.33 | $29.64 | $27.61 | 146,772 |
2019-08-12 | $29.55 | $29.62 | $29.38 | $29.40 | $27.39 | 208,163 |
2019-08-09 | $29.84 | $29.84 | $29.66 | $29.78 | $27.74 | 147,123 |
2019-08-08 | $29.77 | $30.04 | $29.77 | $30.03 | $27.98 | 221,286 |
2019-08-07 | $29.45 | $29.73 | $29.40 | $29.71 | $27.68 | 273,658 |
2019-08-06 | $29.63 | $29.69 | $29.45 | $29.61 | $27.58 | 241,169 |
2019-08-05 | $29.67 | $29.81 | $29.28 | $29.35 | $27.34 | 690,770 |
2019-08-02 | $30.22 | $30.26 | $30.05 | $30.11 | $28.05 | 195,357 |
2019-08-01 | $30.54 | $30.80 | $30.32 | $30.37 | $28.29 | 138,345 |
2019-07-31 | $30.77 | $30.85 | $30.35 | $30.57 | $28.48 | 141,572 |
2019-07-30 | $30.73 | $30.79 | $30.66 | $30.70 | $28.60 | 152,900 |
2019-07-29 | $31.01 | $31.02 | $30.92 | $30.97 | $28.85 | 125,528 |
2019-07-26 | $31.14 | $31.14 | $31.06 | $31.08 | $28.95 | 109,186 |
2019-07-25 | $31.24 | $31.27 | $31.06 | $31.06 | $28.94 | 146,810 |
2019-07-24 | $31.18 | $31.31 | $31.18 | $31.29 | $29.15 | 231,406 |
2019-07-23 | $31.20 | $31.25 | $31.17 | $31.23 | $29.09 | 121,014 |
2019-07-22 | $31.07 | $31.12 | $31.02 | $31.08 | $28.95 | 161,930 |
2019-07-19 | $31.07 | $31.13 | $31.00 | $31.03 | $28.91 | 128,612 |
2019-07-18 | $30.78 | $31.02 | $30.78 | $31.00 | $28.88 | 137,490 |
2019-07-17 | $31.12 | $31.16 | $31.07 | $31.07 | $28.95 | 125,556 |
2019-07-16 | $31.18 | $31.26 | $31.15 | $31.20 | $29.07 | 152,885 |
2019-07-15 | $31.31 | $31.34 | $31.28 | $31.29 | $29.15 | 190,213 |
2019-07-12 | $31.21 | $31.33 | $31.21 | $31.30 | $29.16 | 110,564 |
2019-07-11 | $31.29 | $31.34 | $31.22 | $31.27 | $29.13 | 91,693 |
2019-07-10 | $31.18 | $31.26 | $31.14 | $31.17 | $29.04 | 109,440 |
2019-07-09 | $30.95 | $31.07 | $30.92 | $31.07 | $28.95 | 122,764 |
2019-07-08 | $31.39 | $31.39 | $31.29 | $31.31 | $29.17 | 201,843 |
2019-07-05 | $31.51 | $31.58 | $31.39 | $31.55 | $29.39 | 127,193 |
2019-07-03 | $31.67 | $31.74 | $31.59 | $31.72 | $29.55 | 102,850 |
2019-07-02 | $31.50 | $31.60 | $31.47 | $31.60 | $29.44 | 578,073 |
2019-07-01 | $31.57 | $31.63 | $31.40 | $31.45 | $29.30 | 166,954 |
2019-06-28 | $31.19 | $31.26 | $31.19 | $31.22 | $29.08 | 152,632 |
2019-06-27 | $31.03 | $31.11 | $31.03 | $31.04 | $28.92 | 197,400 |
2019-06-26 | $30.94 | $31.00 | $30.91 | $30.93 | $28.81 | 319,541 |
2019-06-25 | $31.22 | $31.25 | $31.03 | $31.03 | $28.76 | 127,017 |
2019-06-24 | $31.24 | $31.28 | $31.19 | $31.22 | $28.93 | 114,709 |
2019-06-21 | $31.18 | $31.29 | $31.18 | $31.20 | $28.92 | 98,849 |
2019-06-20 | $31.42 | $31.46 | $31.29 | $31.38 | $29.09 | 126,806 |
2019-06-19 | $30.97 | $31.09 | $30.90 | $31.07 | $28.79 | 150,187 |
2019-06-18 | $30.62 | $30.83 | $30.62 | $30.81 | $28.55 | 140,719 |
2019-06-17 | $30.55 | $30.63 | $30.54 | $30.54 | $28.30 | 134,472 |
2019-06-14 | $30.65 | $30.66 | $30.57 | $30.62 | $28.38 | 129,878 |
2019-06-13 | $30.84 | $30.86 | $30.78 | $30.80 | $28.54 | 108,938 |
2019-06-12 | $30.95 | $31.00 | $30.81 | $30.83 | $28.57 | 147,142 |
2019-06-11 | $31.09 | $31.11 | $31.01 | $31.01 | $28.74 | 119,122 |
2019-06-10 | $30.90 | $30.99 | $30.87 | $30.88 | $28.62 | 99,942 |
2019-06-07 | $30.68 | $30.85 | $30.68 | $30.83 | $28.57 | 127,706 |
2019-06-06 | $30.44 | $30.51 | $30.40 | $30.44 | $28.21 | 134,786 |
2019-06-05 | $30.53 | $30.57 | $30.36 | $30.37 | $28.15 | 153,396 |
2019-06-04 | $30.14 | $30.38 | $30.10 | $30.35 | $28.13 | 167,096 |
2019-06-03 | $29.87 | $29.98 | $29.85 | $29.91 | $27.72 | 364,615 |
2019-05-31 | $29.77 | $29.99 | $29.77 | $29.96 | $27.77 | 184,758 |
2019-05-30 | $30.04 | $30.11 | $30.03 | $30.09 | $27.89 | 154,036 |
2019-05-29 | $29.99 | $30.06 | $29.87 | $30.00 | $27.80 | 189,693 |
2019-05-28 | $30.40 | $30.46 | $30.16 | $30.16 | $27.95 | 123,179 |
2019-05-24 | $30.37 | $30.44 | $30.31 | $30.37 | $28.15 | 98,829 |
2019-05-23 | $30.06 | $30.12 | $29.99 | $30.07 | $27.87 | 265,616 |
2019-05-22 | $30.41 | $30.44 | $30.33 | $30.34 | $28.12 | 161,288 |
2019-05-21 | $30.41 | $30.49 | $30.38 | $30.48 | $28.25 | 162,071 |
2019-05-20 | $30.33 | $30.39 | $30.25 | $30.28 | $28.06 | 134,221 |
2019-05-17 | $30.51 | $30.68 | $30.50 | $30.51 | $28.28 | 119,966 |
2019-05-16 | $30.65 | $30.83 | $30.65 | $30.69 | $28.44 | 136,482 |
2019-05-15 | $30.31 | $30.60 | $30.31 | $30.55 | $28.31 | 145,603 |
2019-05-14 | $30.37 | $30.60 | $30.37 | $30.48 | $28.25 | 174,172 |
2019-05-13 | $30.33 | $30.35 | $30.13 | $30.15 | $27.94 | 194,142 |
2019-05-10 | $30.72 | $30.93 | $30.56 | $30.86 | $28.60 | 166,399 |
2019-05-09 | $30.46 | $30.68 | $30.37 | $30.62 | $28.38 | 179,757 |
2019-05-08 | $30.92 | $31.04 | $30.89 | $30.93 | $28.67 | 149,215 |
2019-05-07 | $31.26 | $31.26 | $30.88 | $30.96 | $28.69 | 455,387 |
2019-05-06 | $31.22 | $31.52 | $31.19 | $31.47 | $29.17 | 218,931 |
2019-05-03 | $31.66 | $31.90 | $31.66 | $31.86 | $29.53 | 147,876 |
2019-05-02 | $31.68 | $31.68 | $31.49 | $31.59 | $29.28 | 186,677 |
2019-05-01 | $31.91 | $31.96 | $31.70 | $31.73 | $29.41 | 255,871 |
2019-04-30 | $31.89 | $31.90 | $31.74 | $31.87 | $29.54 | 193,174 |
2019-04-29 | $31.76 | $31.89 | $31.75 | $31.87 | $29.54 | 148,143 |
2019-04-26 | $31.68 | $31.77 | $31.62 | $31.77 | $29.44 | 147,616 |
2019-04-25 | $31.67 | $31.72 | $31.65 | $31.69 | $29.37 | 215,599 |
2019-04-24 | $31.78 | $31.78 | $31.65 | $31.69 | $29.37 | 191,993 |
2019-04-23 | $31.82 | $31.94 | $31.80 | $31.92 | $29.58 | 234,113 |
2019-04-22 | $31.84 | $31.95 | $31.84 | $31.88 | $29.55 | 172,961 |
2019-04-18 | $31.93 | $31.97 | $31.87 | $31.91 | $29.57 | 497,294 |
2019-04-17 | $32.08 | $32.09 | $31.99 | $32.01 | $29.67 | 148,913 |
2019-04-16 | $32.04 | $32.08 | $31.98 | $32.03 | $29.68 | 202,118 |
2019-04-15 | $31.96 | $32.00 | $31.90 | $31.93 | $29.59 | 136,170 |
2019-04-12 | $31.89 | $31.92 | $31.81 | $31.84 | $29.51 | 206,816 |
2019-04-11 | $31.64 | $31.69 | $31.55 | $31.62 | $29.30 | 143,786 |
2019-04-10 | $31.55 | $31.66 | $31.55 | $31.63 | $29.31 | 212,299 |
2019-04-09 | $31.58 | $31.63 | $31.48 | $31.49 | $29.18 | 262,042 |
2019-04-08 | $31.69 | $31.73 | $31.63 | $31.73 | $29.41 | 138,274 |
2019-04-05 | $31.67 | $31.78 | $31.66 | $31.78 | $29.45 | 147,492 |
2019-04-04 | $31.61 | $31.73 | $31.61 | $31.68 | $29.36 | 175,039 |
2019-04-03 | $31.76 | $31.88 | $31.73 | $31.79 | $29.46 | 197,035 |
2019-04-02 | $31.48 | $31.54 | $31.43 | $31.52 | $29.21 | 170,893 |
2019-04-01 | $31.46 | $31.60 | $31.41 | $31.60 | $29.29 | 195,606 |
2019-03-29 | $31.08 | $31.13 | $31.00 | $31.07 | $28.79 | 126,185 |
2019-03-28 | $30.95 | $30.98 | $30.83 | $30.94 | $28.67 | 118,382 |
2019-03-27 | $31.17 | $31.20 | $30.91 | $31.03 | $28.76 | 190,694 |
2019-03-26 | $31.20 | $31.27 | $31.09 | $31.14 | $28.86 | 152,048 |
2019-03-25 | $30.78 | $30.89 | $30.72 | $30.86 | $28.60 | 155,977 |
2019-03-22 | $31.20 | $31.22 | $30.92 | $30.96 | $28.69 | 119,297 |
2019-03-21 | $31.26 | $31.48 | $31.26 | $31.46 | $29.16 | 148,772 |
2019-03-20 | $31.36 | $31.65 | $31.24 | $31.52 | $29.21 | 275,017 |
2019-03-19 | $31.54 | $31.56 | $31.40 | $31.46 | $29.16 | 140,170 |
2019-03-18 | $31.33 | $31.46 | $31.33 | $31.44 | $29.14 | 152,432 |
2019-03-15 | $31.27 | $31.36 | $31.22 | $31.34 | $29.05 | 212,975 |
2019-03-14 | $31.06 | $31.10 | $31.01 | $31.02 | $28.75 | 103,882 |
2019-03-13 | $31.03 | $31.22 | $31.03 | $31.20 | $28.92 | 144,010 |
2019-03-12 | $30.98 | $31.08 | $30.97 | $30.97 | $28.70 | 138,236 |
2019-03-11 | $30.68 | $30.94 | $30.68 | $30.92 | $28.66 | 153,630 |
2019-03-08 | $30.51 | $30.68 | $30.48 | $30.68 | $28.43 | 196,115 |
2019-03-07 | $31.04 | $31.04 | $30.75 | $30.78 | $28.53 | 161,523 |
2019-03-06 | $31.37 | $31.37 | $31.23 | $31.23 | $28.94 | 115,673 |
2019-03-05 | $31.29 | $31.41 | $31.25 | $31.31 | $29.02 | 151,989 |
2019-03-04 | $31.53 | $31.53 | $31.27 | $31.35 | $29.05 | 359,933 |
2019-03-01 | $31.47 | $31.52 | $31.36 | $31.44 | $29.14 | 126,661 |
2019-02-28 | $31.29 | $31.33 | $31.20 | $31.21 | $28.92 | 189,850 |
2019-02-27 | $31.37 | $31.50 | $31.31 | $31.34 | $29.05 | 147,687 |
2019-02-26 | $31.36 | $31.53 | $31.34 | $31.44 | $29.14 | 175,130 |
2019-02-25 | $31.40 | $31.41 | $31.30 | $31.30 | $29.01 | 149,664 |
2019-02-22 | $31.22 | $31.28 | $31.19 | $31.22 | $28.93 | 166,984 |
2019-02-21 | $31.12 | $31.16 | $31.04 | $31.08 | $28.80 | 132,061 |
2019-02-20 | $31.12 | $31.27 | $31.12 | $31.13 | $28.85 | 160,621 |
2019-02-19 | $30.89 | $31.14 | $30.86 | $31.08 | $28.80 | 154,390 |
2019-02-15 | $30.77 | $30.90 | $30.73 | $30.87 | $28.61 | 192,603 |
2019-02-14 | $30.49 | $30.61 | $30.43 | $30.51 | $28.28 | 170,845 |
2019-02-13 | $30.58 | $30.67 | $30.50 | $30.50 | $28.27 | 157,523 |
2019-02-12 | $30.40 | $30.48 | $30.37 | $30.44 | $28.21 | 225,301 |
2019-02-11 | $30.07 | $30.11 | $29.98 | $30.08 | $27.88 | 202,093 |
2019-02-08 | $29.99 | $30.07 | $29.92 | $30.06 | $27.86 | 271,755 |
2019-02-07 | $30.42 | $30.42 | $30.21 | $30.30 | $28.08 | 242,531 |
2019-02-06 | $30.80 | $30.82 | $30.68 | $30.69 | $28.44 | 176,741 |
2019-02-05 | $30.85 | $30.93 | $30.81 | $30.93 | $28.67 | 223,999 |
2019-02-04 | $30.61 | $30.75 | $30.60 | $30.75 | $28.50 | 182,013 |
2019-02-01 | $30.61 | $30.62 | $30.51 | $30.59 | $28.35 | 163,398 |
2019-01-31 | $30.56 | $30.68 | $30.54 | $30.64 | $28.40 | 287,795 |
2019-01-30 | $30.35 | $30.67 | $30.28 | $30.57 | $28.33 | 194,253 |
2019-01-29 | $30.39 | $30.46 | $30.32 | $30.32 | $28.10 | 203,145 |
2019-01-28 | $30.15 | $30.29 | $30.14 | $30.25 | $28.03 | 132,491 |
2019-01-25 | $30.33 | $30.47 | $30.32 | $30.40 | $28.17 | 143,593 |
2019-01-24 | $30.05 | $30.14 | $29.99 | $30.11 | $27.91 | 239,721 |
2019-01-23 | $30.02 | $30.03 | $29.81 | $29.96 | $27.77 | 164,239 |
2019-01-22 | $30.00 | $30.07 | $29.77 | $29.84 | $27.66 | 228,743 |
2019-01-18 | $30.22 | $30.29 | $30.17 | $30.26 | $28.04 | 223,836 |
2019-01-17 | $29.75 | $30.07 | $29.71 | $29.98 | $27.78 | 269,761 |
2019-01-16 | $29.82 | $29.92 | $29.81 | $29.87 | $27.68 | 186,788 |
2019-01-15 | $29.70 | $29.83 | $29.64 | $29.74 | $27.56 | 128,998 |
2019-01-14 | $29.51 | $29.67 | $29.51 | $29.63 | $27.46 | 198,241 |
2019-01-11 | $29.72 | $29.81 | $29.68 | $29.73 | $27.55 | 154,447 |
2019-01-10 | $29.81 | $30.02 | $29.77 | $29.97 | $27.78 | 201,734 |
2019-01-09 | $29.77 | $29.96 | $29.71 | $29.85 | $27.66 | 251,855 |
2019-01-08 | $29.58 | $29.63 | $29.46 | $29.52 | $27.36 | 194,124 |
2019-01-07 | $29.27 | $29.49 | $29.21 | $29.37 | $27.22 | 193,178 |
2019-01-04 | $28.67 | $29.13 | $28.63 | $29.08 | $26.95 | 178,576 |
2019-01-03 | $28.33 | $28.37 | $28.10 | $28.18 | $26.12 | 237,519 |
2019-01-02 | $28.03 | $28.42 | $28.03 | $28.39 | $26.31 | 213,605 |
2018-12-31 | $28.49 | $28.49 | $28.23 | $28.35 | $26.28 | 436,490 |
2018-12-28 | $28.33 | $28.38 | $28.15 | $28.23 | $26.16 | 764,636 |
2018-12-27 | $27.67 | $28.05 | $27.52 | $28.02 | $25.97 | 1,239,421 |
2018-12-26 | $27.46 | $27.89 | $27.23 | $27.87 | $25.83 | 677,644 |
2018-12-24 | $27.44 | $27.58 | $27.16 | $27.19 | $25.20 | 857,235 |
2018-12-21 | $27.81 | $27.96 | $27.44 | $27.46 | $25.45 | 1,948,541 |
2018-12-20 | $28.26 | $28.38 | $28.02 | $28.11 | $26.05 | 1,145,037 |
2018-12-19 | $28.74 | $28.94 | $28.28 | $28.34 | $26.26 | 498,058 |
2018-12-18 | $28.73 | $28.84 | $28.60 | $28.63 | $26.53 | 2,120,941 |
2018-12-17 | $28.85 | $28.89 | $28.52 | $28.64 | $26.54 | 968,716 |
2018-12-14 | $29.02 | $29.15 | $28.96 | $29.01 | $26.89 | 1,082,179 |
2018-12-13 | $29.47 | $29.50 | $29.33 | $29.38 | $27.23 | 296,687 |
2018-12-12 | $29.45 | $29.61 | $29.39 | $29.40 | $27.25 | 715,836 |
2018-12-11 | $30.00 | $30.04 | $29.67 | $29.85 | $26.97 | 262,655 |
2018-12-10 | $29.99 | $30.03 | $29.62 | $29.86 | $26.98 | 1,467,719 |
2018-12-07 | $30.57 | $30.71 | $30.22 | $30.28 | $27.36 | 196,105 |
2018-12-06 | $30.31 | $30.64 | $30.10 | $30.59 | $27.64 | 889,056 |
2018-12-04 | $31.45 | $31.45 | $30.80 | $30.80 | $27.83 | 246,505 |
2018-12-03 | $31.80 | $31.80 | $31.62 | $31.72 | $28.66 | 302,255 |
2018-11-30 | $31.28 | $31.38 | $31.23 | $31.33 | $28.31 | 188,443 |
2018-11-29 | $31.39 | $31.53 | $31.37 | $31.41 | $28.38 | 144,532 |
2018-11-28 | $31.16 | $31.61 | $31.06 | $31.56 | $28.51 | 151,488 |
2018-11-27 | $31.06 | $31.14 | $31.00 | $31.09 | $28.09 | 154,997 |
2018-11-26 | $31.16 | $31.28 | $31.11 | $31.24 | $28.22 | 232,752 |
2018-11-23 | $30.78 | $30.90 | $30.78 | $30.79 | $27.82 | 218,712 |
2018-11-21 | $30.84 | $31.04 | $30.84 | $30.90 | $27.92 | 180,432 |
2018-11-20 | $30.67 | $30.77 | $30.46 | $30.50 | $27.56 | 1,093,462 |
2018-11-19 | $31.35 | $31.38 | $31.04 | $31.08 | $28.08 | 176,588 |
2018-11-16 | $31.15 | $31.40 | $31.13 | $31.35 | $28.32 | 883,977 |
2018-11-15 | $31.10 | $31.38 | $30.98 | $31.32 | $28.30 | 484,018 |
2018-11-14 | $31.43 | $31.45 | $31.12 | $31.26 | $28.24 | 152,033 |
2018-11-13 | $31.28 | $31.45 | $31.15 | $31.24 | $28.22 | 456,182 |
2018-11-12 | $31.55 | $31.56 | $31.21 | $31.22 | $28.21 | 341,933 |
2018-11-09 | $31.83 | $31.84 | $31.67 | $31.79 | $28.72 | 146,477 |
2018-11-08 | $32.19 | $32.25 | $31.95 | $32.05 | $28.96 | 151,273 |
2018-11-07 | $32.21 | $32.38 | $32.15 | $32.34 | $29.22 | 163,467 |
2018-11-06 | $31.81 | $31.95 | $31.80 | $31.92 | $28.84 | 133,755 |
2018-11-05 | $31.79 | $31.84 | $31.69 | $31.79 | $28.72 | 152,936 |
2018-11-02 | $32.06 | $32.06 | $31.64 | $31.84 | $28.77 | 177,136 |
2018-11-01 | $31.54 | $31.74 | $31.46 | $31.70 | $28.64 | 168,883 |
2018-10-31 | $31.21 | $31.32 | $31.17 | $31.22 | $28.21 | 175,199 |
2018-10-30 | $30.69 | $30.95 | $30.66 | $30.95 | $27.96 | 204,683 |
2018-10-29 | $30.96 | $31.01 | $30.31 | $30.51 | $27.56 | 250,699 |
2018-10-26 | $30.56 | $30.89 | $30.39 | $30.68 | $27.72 | 376,412 |
2018-10-25 | $30.95 | $31.15 | $30.86 | $31.00 | $28.01 | 387,766 |
2018-10-24 | $31.44 | $31.48 | $30.76 | $30.76 | $27.79 | 155,780 |
2018-10-23 | $31.38 | $31.67 | $31.19 | $31.60 | $28.55 | 1,375,220 |
2018-10-22 | $32.16 | $32.16 | $31.91 | $31.97 | $28.88 | 281,602 |
2018-10-19 | $32.14 | $32.32 | $32.05 | $32.13 | $29.03 | 265,223 |
2018-10-18 | $32.47 | $32.50 | $31.99 | $32.11 | $29.01 | 211,521 |
2018-10-17 | $32.70 | $32.77 | $32.53 | $32.65 | $29.50 | 150,330 |
2018-10-16 | $32.60 | $32.81 | $32.55 | $32.78 | $29.62 | 220,078 |
2018-10-15 | $32.18 | $32.39 | $32.10 | $32.23 | $29.12 | 915,880 |
2018-10-12 | $32.43 | $32.43 | $32.06 | $32.41 | $29.28 | 464,915 |
2018-10-11 | $32.51 | $32.63 | $32.09 | $32.21 | $29.10 | 1,454,843 |
2018-10-10 | $33.31 | $33.31 | $32.60 | $32.67 | $29.52 | 472,726 |
2018-10-09 | $33.21 | $33.47 | $33.16 | $33.38 | $30.16 | 420,616 |
2018-10-08 | $33.44 | $33.63 | $33.36 | $33.61 | $30.37 | 243,048 |
2018-10-05 | $33.86 | $33.93 | $33.64 | $33.77 | $30.51 | 139,968 |
2018-10-04 | $34.20 | $34.23 | $33.87 | $33.96 | $30.68 | 142,415 |
2018-10-03 | $34.46 | $34.51 | $34.36 | $34.44 | $31.11 | 154,419 |
2018-10-02 | $34.40 | $34.55 | $34.40 | $34.46 | $31.13 | 129,182 |
2018-10-01 | $34.63 | $34.75 | $34.63 | $34.66 | $31.31 | 120,514 |
2018-09-28 | $34.52 | $34.66 | $34.50 | $34.53 | $31.20 | 115,856 |
2018-09-27 | $34.72 | $34.87 | $34.69 | $34.69 | $31.34 | 136,544 |
2018-09-26 | $34.90 | $35.09 | $34.89 | $34.93 | $31.56 | 104,874 |
2018-09-25 | $34.99 | $35.07 | $34.91 | $34.94 | $31.57 | 114,676 |
2018-09-24 | $34.85 | $34.88 | $34.75 | $34.76 | $31.40 | 157,258 |
2018-09-21 | $34.85 | $34.94 | $34.85 | $34.88 | $31.51 | 93,081 |
2018-09-20 | $34.86 | $34.95 | $34.79 | $34.89 | $31.52 | 101,665 |
2018-09-19 | $34.65 | $34.77 | $34.64 | $34.70 | $31.35 | 126,831 |
2018-09-18 | $34.48 | $34.70 | $34.48 | $34.60 | $31.26 | 128,090 |
2018-09-17 | $34.25 | $34.35 | $34.14 | $34.15 | $30.85 | 105,193 |
2018-09-14 | $34.11 | $34.17 | $34.05 | $34.08 | $30.79 | 117,395 |
2018-09-13 | $34.08 | $34.12 | $33.94 | $34.01 | $30.73 | 94,712 |
2018-09-12 | $33.63 | $33.85 | $33.63 | $33.76 | $30.50 | 142,094 |
2018-09-11 | $33.46 | $33.64 | $33.39 | $33.59 | $30.35 | 233,440 |
2018-09-10 | $33.70 | $33.72 | $33.60 | $33.61 | $30.37 | 132,899 |
2018-09-07 | $33.45 | $33.60 | $33.37 | $33.44 | $30.21 | 399,881 |
2018-09-06 | $33.77 | $33.85 | $33.61 | $33.75 | $30.49 | 282,421 |
2018-09-05 | $34.00 | $34.00 | $33.81 | $33.81 | $30.55 | 1,183,935 |
2018-09-04 | $34.05 | $34.09 | $33.96 | $34.05 | $30.76 | 141,035 |
2018-08-31 | $34.50 | $34.62 | $34.39 | $34.48 | $31.15 | 230,280 |
2018-08-30 | $34.64 | $34.72 | $34.51 | $34.60 | $31.26 | 127,250 |
2018-08-29 | $34.66 | $34.86 | $34.63 | $34.86 | $31.49 | 118,603 |
2018-08-28 | $34.76 | $34.83 | $34.61 | $34.66 | $31.31 | 123,902 |
2018-08-27 | $34.60 | $34.78 | $34.60 | $34.73 | $31.38 | 114,964 |
2018-08-24 | $34.28 | $34.38 | $34.17 | $34.33 | $31.02 | 116,436 |
2018-08-23 | $34.17 | $34.23 | $34.11 | $34.12 | $30.83 | 243,213 |
2018-08-22 | $34.25 | $34.35 | $34.19 | $34.30 | $30.99 | 119,890 |
2018-08-21 | $34.08 | $34.25 | $34.08 | $34.15 | $30.85 | 126,670 |
2018-08-20 | $33.82 | $33.94 | $33.82 | $33.86 | $30.59 | 142,184 |
2018-08-17 | $33.60 | $33.89 | $33.54 | $33.79 | $30.53 | 158,400 |
2018-08-16 | $33.61 | $33.67 | $33.55 | $33.55 | $30.31 | 119,175 |
2018-08-15 | $33.53 | $33.54 | $33.29 | $33.45 | $30.22 | 230,541 |
2018-08-14 | $34.02 | $34.03 | $33.92 | $33.95 | $30.67 | 146,723 |
2018-08-13 | $34.04 | $34.09 | $33.88 | $33.92 | $30.65 | 127,738 |
2018-08-10 | $34.26 | $34.27 | $34.12 | $34.21 | $30.91 | 150,460 |
2018-08-09 | $34.79 | $34.85 | $34.71 | $34.71 | $31.36 | 146,479 |
2018-08-08 | $34.76 | $34.86 | $34.71 | $34.77 | $31.41 | 137,343 |
2018-08-07 | $34.97 | $34.97 | $34.81 | $34.83 | $31.47 | 133,576 |
2018-08-06 | $34.65 | $34.76 | $34.59 | $34.66 | $31.31 | 124,707 |
2018-08-03 | $34.80 | $34.92 | $34.80 | $34.89 | $31.52 | 94,199 |
2018-08-02 | $34.79 | $34.97 | $34.75 | $34.93 | $31.56 | 107,303 |
2018-08-01 | $35.18 | $35.23 | $35.04 | $35.14 | $31.75 | 151,552 |
2018-07-31 | $35.19 | $35.25 | $35.09 | $35.12 | $31.73 | 117,838 |
2018-07-30 | $35.36 | $35.41 | $35.21 | $35.23 | $31.83 | 139,045 |
2018-07-27 | $35.39 | $35.44 | $35.22 | $35.25 | $31.85 | 116,197 |
2018-07-26 | $35.25 | $35.33 | $35.19 | $35.20 | $31.80 | 131,446 |
2018-07-25 | $35.04 | $35.33 | $34.96 | $35.24 | $31.84 | 122,706 |
2018-07-24 | $35.04 | $35.18 | $34.91 | $34.93 | $31.56 | 142,187 |
2018-07-23 | $34.84 | $34.84 | $34.69 | $34.76 | $31.40 | 91,611 |
2018-07-20 | $34.72 | $34.84 | $34.63 | $34.81 | $31.45 | 112,542 |
2018-07-19 | $34.57 | $34.76 | $34.57 | $34.68 | $31.33 | 203,027 |
2018-07-18 | $34.79 | $34.87 | $34.76 | $34.79 | $31.43 | 103,838 |
2018-07-17 | $34.79 | $34.90 | $34.77 | $34.87 | $31.50 | 111,354 |
2018-07-16 | $34.79 | $34.82 | $34.70 | $34.75 | $31.39 | 85,431 |
2018-07-13 | $34.62 | $34.73 | $34.62 | $34.71 | $31.36 | 102,183 |
2018-07-12 | $34.58 | $34.64 | $34.53 | $34.60 | $31.26 | 89,900 |
2018-07-11 | $34.61 | $34.75 | $34.38 | $34.47 | $31.14 | 117,898 |
2018-07-10 | $34.96 | $35.06 | $34.94 | $35.06 | $31.68 | 184,997 |
2018-07-09 | $35.00 | $35.05 | $34.94 | $35.01 | $31.63 | 108,859 |
2018-07-06 | $34.51 | $34.72 | $34.51 | $34.65 | $31.30 | 142,747 |
2018-07-05 | $34.49 | $34.49 | $34.37 | $34.46 | $31.13 | 136,266 |
2018-07-03 | $34.53 | $34.53 | $34.35 | $34.35 | $31.03 | 134,461 |
2018-07-02 | $34.29 | $34.42 | $34.24 | $34.38 | $31.06 | 153,153 |
2018-06-29 | $34.80 | $34.97 | $34.80 | $34.87 | $31.50 | 143,001 |
2018-06-28 | $34.57 | $34.72 | $34.52 | $34.65 | $31.30 | 114,107 |
2018-06-27 | $34.96 | $35.06 | $34.67 | $34.69 | $31.34 | 144,391 |
2018-06-26 | $34.96 | $35.03 | $34.87 | $34.91 | $31.54 | 160,066 |
2018-06-25 | $35.06 | $35.06 | $34.81 | $34.91 | $31.54 | 123,474 |
2018-06-22 | $35.47 | $35.49 | $35.32 | $35.38 | $31.96 | 99,077 |
2018-06-21 | $35.12 | $35.12 | $34.94 | $34.96 | $31.58 | 125,575 |
2018-06-20 | $35.33 | $35.34 | $35.21 | $35.24 | $31.84 | 115,776 |
2018-06-19 | $35.21 | $35.30 | $35.06 | $35.30 | $31.89 | 124,840 |
2018-06-18 | $35.53 | $35.68 | $35.53 | $35.66 | $32.22 | 110,270 |
2018-06-15 | $35.92 | $35.92 | $35.74 | $35.84 | $32.38 | 103,505 |
2018-06-14 | $36.32 | $36.32 | $36.14 | $36.19 | $32.70 | 108,056 |
2018-06-13 | $36.37 | $36.39 | $36.14 | $36.30 | $32.80 | 162,443 |
2018-06-12 | $36.35 | $36.41 | $36.21 | $36.25 | $32.75 | 112,862 |
2018-06-11 | $36.32 | $36.47 | $36.32 | $36.43 | $32.91 | 90,555 |
2018-06-08 | $36.21 | $36.30 | $36.15 | $36.22 | $32.72 | 101,129 |
2018-06-07 | $36.35 | $36.40 | $36.12 | $36.21 | $32.71 | 125,120 |
2018-06-06 | $36.23 | $36.35 | $36.19 | $36.30 | $32.80 | 110,868 |
2018-06-05 | $36.11 | $36.13 | $36.03 | $36.10 | $32.61 | 135,320 |
2018-06-04 | $36.17 | $36.21 | $36.03 | $36.03 | $32.55 | 399,820 |
2018-06-01 | $35.90 | $35.96 | $35.83 | $35.90 | $32.43 | 286,375 |
2018-05-31 | $35.77 | $35.80 | $35.59 | $35.63 | $32.19 | 502,205 |
2018-05-30 | $35.64 | $35.85 | $35.58 | $35.82 | $32.36 | 110,903 |
2018-05-29 | $35.48 | $35.59 | $35.26 | $35.34 | $31.93 | 437,012 |
2018-05-25 | $36.01 | $36.05 | $35.93 | $35.95 | $32.48 | 106,225 |
2018-05-24 | $36.27 | $36.27 | $36.02 | $36.25 | $32.75 | 105,369 |
2018-05-23 | $36.20 | $36.35 | $36.16 | $36.31 | $32.80 | 146,948 |
2018-05-22 | $36.63 | $36.64 | $36.46 | $36.51 | $32.99 | 119,642 |
2018-05-21 | $36.49 | $36.57 | $36.49 | $36.56 | $33.03 | 89,475 |
2018-05-18 | $36.37 | $36.45 | $36.35 | $36.38 | $32.87 | 96,377 |
2018-05-17 | $36.51 | $36.58 | $36.46 | $36.49 | $32.97 | 104,236 |
2018-05-16 | $36.46 | $36.56 | $36.41 | $36.48 | $32.96 | 134,198 |
2018-05-15 | $36.37 | $36.46 | $36.28 | $36.38 | $32.87 | 126,456 |
2018-05-14 | $36.73 | $36.79 | $36.63 | $36.63 | $33.09 | 100,193 |
2018-05-11 | $36.67 | $36.74 | $36.59 | $36.63 | $33.09 | 130,016 |
2018-05-10 | $36.45 | $36.56 | $36.38 | $36.48 | $32.96 | 108,730 |
2018-05-09 | $36.21 | $36.36 | $36.21 | $36.33 | $32.82 | 91,141 |
2018-05-08 | $36.17 | $36.32 | $36.16 | $36.24 | $32.74 | 135,669 |
2018-05-07 | $36.27 | $36.38 | $36.27 | $36.30 | $32.80 | 104,342 |
2018-05-04 | $35.94 | $36.35 | $35.94 | $36.28 | $32.78 | 93,759 |
2018-05-03 | $36.18 | $36.24 | $35.90 | $36.19 | $32.70 | 106,477 |
2018-05-02 | $36.16 | $36.27 | $36.03 | $36.03 | $32.55 | 95,238 |
2018-05-01 | $36.08 | $36.08 | $35.88 | $36.02 | $32.54 | 155,182 |
2018-04-30 | $36.21 | $36.31 | $36.09 | $36.09 | $32.61 | 93,508 |
2018-04-27 | $36.24 | $36.30 | $36.19 | $36.25 | $32.75 | 96,535 |
2018-04-26 | $36.23 | $36.31 | $36.18 | $36.25 | $32.75 | 97,402 |
2018-04-25 | $35.95 | $36.08 | $35.88 | $35.99 | $32.52 | 89,824 |
2018-04-24 | $36.31 | $36.33 | $35.96 | $36.04 | $32.56 | 164,461 |
2018-04-23 | $36.30 | $36.32 | $36.17 | $36.22 | $32.72 | 132,773 |
2018-04-20 | $36.43 | $36.45 | $36.35 | $36.36 | $32.85 | 139,074 |
2018-04-19 | $36.66 | $36.69 | $36.46 | $36.58 | $33.05 | 122,011 |
2018-04-18 | $36.61 | $36.73 | $36.61 | $36.67 | $33.13 | 111,563 |
2018-04-17 | $36.30 | $36.49 | $36.30 | $36.44 | $32.92 | 228,549 |
2018-04-16 | $36.30 | $36.32 | $36.21 | $36.29 | $32.79 | 156,627 |
2018-04-13 | $36.21 | $36.21 | $36.00 | $36.07 | $32.59 | 133,941 |
2018-04-12 | $35.97 | $36.10 | $35.97 | $36.07 | $32.59 | 151,195 |
2018-04-11 | $35.92 | $36.14 | $35.92 | $35.97 | $32.50 | 100,650 |
2018-04-10 | $36.03 | $36.13 | $35.96 | $36.06 | $32.58 | 234,375 |
2018-04-09 | $35.85 | $36.02 | $35.76 | $35.78 | $32.33 | 114,710 |
2018-04-06 | $35.77 | $35.89 | $35.47 | $35.59 | $32.15 | 104,816 |
2018-04-05 | $35.75 | $35.90 | $35.74 | $35.85 | $32.39 | 100,458 |
2018-04-04 | $35.20 | $35.70 | $35.17 | $35.68 | $32.24 | 134,014 |
2018-04-03 | $35.46 | $35.59 | $35.34 | $35.57 | $32.14 | 168,588 |
2018-04-02 | $35.65 | $35.68 | $35.07 | $35.20 | $31.80 | 290,976 |
2018-03-29 | $35.62 | $35.96 | $35.60 | $35.82 | $32.36 | 169,481 |
2018-03-28 | $35.43 | $35.58 | $35.30 | $35.41 | $31.99 | 112,269 |
2018-03-27 | $35.72 | $35.75 | $35.23 | $35.31 | $31.90 | 127,794 |
2018-03-26 | $35.38 | $35.50 | $35.14 | $35.49 | $32.06 | 134,116 |
2018-03-23 | $35.42 | $35.47 | $35.01 | $35.01 | $31.63 | 132,762 |
2018-03-22 | $35.70 | $35.73 | $35.39 | $35.39 | $31.97 | 111,233 |
2018-03-21 | $35.81 | $36.07 | $35.81 | $35.95 | $32.48 | 109,994 |
2018-03-20 | $35.73 | $35.86 | $35.73 | $35.81 | $32.35 | 161,112 |
2018-03-19 | $35.89 | $35.93 | $35.57 | $35.73 | $32.28 | 111,501 |
2018-03-16 | $36.02 | $36.10 | $35.98 | $36.04 | $32.56 | 118,094 |
2018-03-15 | $36.24 | $36.29 | $36.15 | $36.17 | $32.68 | 85,265 |
2018-03-14 | $36.38 | $36.40 | $36.11 | $36.22 | $32.72 | 87,223 |
2018-03-13 | $36.41 | $36.48 | $36.08 | $36.12 | $32.63 | 130,997 |
2018-03-12 | $36.31 | $36.37 | $36.27 | $36.33 | $32.82 | 102,861 |
2018-03-09 | $36.11 | $36.31 | $36.06 | $36.31 | $32.80 | 117,051 |
2018-03-08 | $36.04 | $36.13 | $35.95 | $36.05 | $32.57 | 96,954 |
2018-03-07 | $35.80 | $35.97 | $35.73 | $35.95 | $32.48 | 94,222 |
2018-03-06 | $35.99 | $36.07 | $35.95 | $35.98 | $32.51 | 141,866 |
2018-03-05 | $35.30 | $35.70 | $35.26 | $35.65 | $32.21 | 157,062 |
2018-03-02 | $35.21 | $35.55 | $35.12 | $35.55 | $32.12 | 417,949 |
2018-03-01 | $35.66 | $35.69 | $35.17 | $35.37 | $31.96 | 148,212 |
2018-02-28 | $36.27 | $36.27 | $35.91 | $35.91 | $32.44 | 123,274 |
2018-02-27 | $36.47 | $36.52 | $36.15 | $36.15 | $32.66 | 156,383 |
2018-02-26 | $36.59 | $36.74 | $36.47 | $36.73 | $33.18 | 114,086 |
2018-02-23 | $36.31 | $36.53 | $36.30 | $36.53 | $33.00 | 126,453 |
2018-02-22 | $36.18 | $36.35 | $36.10 | $36.16 | $32.67 | 112,744 |
2018-02-21 | $36.27 | $36.51 | $36.04 | $36.04 | $32.56 | 140,131 |
2018-02-20 | $36.20 | $36.38 | $36.08 | $36.12 | $32.63 | 155,215 |
2018-02-16 | $36.06 | $36.34 | $36.06 | $36.20 | $32.70 | 153,492 |
2018-02-15 | $35.92 | $35.98 | $35.67 | $35.98 | $32.51 | 157,066 |
2018-02-14 | $34.94 | $35.77 | $34.94 | $35.76 | $32.31 | 141,278 |
2018-02-13 | $35.06 | $35.23 | $35.04 | $35.23 | $31.83 | 160,760 |
2018-02-12 | $35.07 | $35.38 | $34.96 | $35.35 | $31.94 | 216,208 |
2018-02-09 | $34.91 | $34.95 | $34.03 | $34.86 | $31.49 | 294,869 |
2018-02-08 | $35.57 | $35.57 | $34.61 | $34.65 | $31.30 | 207,137 |
2018-02-07 | $35.61 | $35.90 | $35.51 | $35.51 | $32.08 | 187,373 |
2018-02-06 | $35.12 | $36.03 | $35.00 | $35.89 | $32.42 | 330,746 |
2018-02-05 | $36.32 | $36.45 | $35.26 | $35.39 | $31.97 | 284,096 |
2018-02-02 | $37.34 | $37.34 | $36.90 | $36.92 | $33.36 | 179,233 |
2018-02-01 | $37.53 | $37.72 | $37.53 | $37.65 | $34.01 | 164,408 |
2018-01-31 | $37.64 | $37.64 | $37.41 | $37.48 | $33.86 | 150,625 |
2018-01-30 | $37.64 | $37.64 | $37.45 | $37.47 | $33.85 | 172,047 |
2018-01-29 | $37.97 | $37.98 | $37.81 | $37.88 | $34.22 | 171,538 |
2018-01-26 | $38.08 | $38.21 | $38.05 | $38.20 | $34.51 | 193,467 |
2018-01-25 | $38.09 | $38.11 | $37.77 | $37.88 | $34.22 | 177,771 |
2018-01-24 | $38.04 | $38.11 | $37.85 | $37.96 | $34.30 | 191,339 |
2018-01-23 | $37.72 | $37.83 | $37.66 | $37.83 | $34.18 | 199,933 |
2018-01-22 | $37.51 | $37.70 | $37.51 | $37.70 | $34.06 | 155,017 |
2018-01-19 | $37.53 | $37.55 | $37.43 | $37.53 | $33.91 | 194,800 |
2018-01-18 | $37.26 | $37.33 | $37.20 | $37.28 | $33.68 | 363,830 |
2018-01-17 | $37.36 | $37.60 | $37.34 | $37.50 | $33.88 | 195,394 |
2018-01-16 | $37.46 | $37.49 | $37.26 | $37.29 | $33.69 | 197,198 |
2018-01-12 | $37.16 | $37.41 | $37.12 | $37.41 | $33.80 | 174,039 |
2018-01-11 | $36.92 | $37.10 | $36.92 | $37.10 | $33.52 | 161,072 |
2018-01-10 | $36.89 | $36.94 | $36.83 | $36.85 | $33.29 | 206,823 |
2018-01-09 | $36.93 | $36.97 | $36.85 | $36.95 | $33.38 | 200,425 |
2018-01-08 | $36.90 | $36.95 | $36.87 | $36.93 | $33.36 | 180,988 |
2018-01-05 | $36.82 | $36.92 | $36.80 | $36.92 | $33.36 | 185,569 |
2018-01-04 | $36.71 | $36.83 | $36.71 | $36.80 | $33.25 | 189,787 |
2018-01-03 | $36.37 | $36.57 | $36.29 | $36.57 | $33.04 | 208,702 |
2018-01-02 | $36.16 | $36.28 | $36.15 | $36.27 | $32.77 | 144,826 |
2017-12-29 | $36.05 | $36.10 | $35.95 | $35.96 | $32.49 | 133,920 |
2017-12-28 | $35.93 | $35.95 | $35.87 | $35.90 | $32.43 | 105,519 |
2017-12-27 | $35.73 | $35.87 | $35.73 | $35.81 | $32.35 | 94,060 |
2017-12-26 | $35.65 | $35.74 | $35.65 | $35.67 | $32.23 | 222,878 |
2017-12-22 | $35.58 | $35.66 | $35.55 | $35.66 | $32.22 | 122,155 |
2017-12-21 | $35.50 | $35.60 | $35.50 | $35.56 | $32.13 | 131,507 |
2017-12-20 | $35.45 | $35.49 | $35.38 | $35.41 | $31.99 | 137,167 |
2017-12-19 | $35.36 | $35.36 | $35.27 | $35.35 | $31.94 | 140,929 |
2017-12-18 | $35.39 | $35.50 | $35.39 | $35.39 | $31.97 | 186,467 |
2017-12-15 | $35.81 | $35.87 | $35.77 | $35.82 | $31.74 | 123,804 |
2017-12-14 | $35.83 | $35.88 | $35.76 | $35.78 | $31.70 | 91,691 |
2017-12-13 | $35.70 | $35.90 | $35.69 | $35.81 | $31.73 | 109,208 |
2017-12-12 | $35.64 | $35.72 | $35.63 | $35.68 | $31.61 | 124,031 |
2017-12-11 | $35.66 | $35.72 | $35.66 | $35.72 | $31.65 | 110,672 |
2017-12-08 | $35.61 | $35.65 | $35.55 | $35.61 | $31.55 | 129,082 |
2017-12-07 | $35.39 | $35.53 | $35.39 | $35.48 | $31.44 | 102,199 |
2017-12-06 | $35.35 | $35.37 | $35.28 | $35.30 | $31.28 | 122,952 |
2017-12-05 | $35.57 | $35.65 | $35.50 | $35.52 | $31.47 | 119,482 |
2017-12-04 | $35.73 | $35.74 | $35.53 | $35.54 | $31.49 | 122,264 |
2017-12-01 | $35.74 | $35.80 | $35.65 | $35.76 | $31.68 | 142,437 |
2017-11-30 | $35.80 | $35.90 | $35.78 | $35.80 | $31.72 | 167,641 |
2017-11-29 | $35.82 | $35.83 | $35.60 | $35.68 | $31.61 | 107,276 |
2017-11-28 | $35.67 | $35.75 | $35.62 | $35.74 | $31.67 | 115,404 |
2017-11-27 | $35.81 | $35.81 | $35.65 | $35.65 | $31.59 | 88,802 |
2017-11-24 | $35.86 | $35.88 | $35.79 | $35.85 | $31.76 | 80,231 |
2017-11-22 | $35.63 | $35.73 | $35.57 | $35.67 | $31.60 | 102,744 |
2017-11-21 | $35.50 | $35.57 | $35.47 | $35.54 | $31.49 | 159,352 |
2017-11-20 | $35.21 | $35.33 | $35.21 | $35.25 | $31.23 | 113,205 |
2017-11-17 | $35.05 | $35.11 | $35.03 | $35.06 | $31.06 | 464,937 |
2017-11-16 | $35.03 | $35.19 | $35.02 | $35.16 | $31.15 | 130,799 |
2017-11-15 | $34.67 | $34.80 | $34.59 | $34.77 | $30.81 | 155,322 |
2017-11-14 | $35.05 | $35.12 | $35.02 | $35.07 | $31.07 | 142,615 |
2017-11-13 | $35.02 | $35.18 | $35.00 | $35.16 | $31.15 | 141,429 |
2017-11-10 | $35.38 | $35.41 | $35.31 | $35.38 | $31.35 | 155,398 |
2017-11-09 | $35.41 | $35.48 | $35.21 | $35.46 | $31.42 | 127,140 |
2017-11-08 | $35.71 | $35.78 | $35.66 | $35.76 | $31.68 | 113,635 |
2017-11-07 | $35.65 | $35.68 | $35.54 | $35.61 | $31.55 | 113,753 |
2017-11-06 | $35.58 | $35.73 | $35.58 | $35.73 | $31.66 | 146,114 |
2017-11-03 | $35.57 | $35.61 | $35.50 | $35.60 | $31.54 | 174,307 |
2017-11-02 | $35.55 | $35.60 | $35.50 | $35.56 | $31.51 | 286,188 |
2017-11-01 | $35.66 | $35.72 | $35.56 | $35.59 | $31.53 | 148,817 |
2017-10-31 | $35.41 | $35.50 | $35.36 | $35.47 | $31.43 | 169,593 |
2017-10-30 | $35.23 | $35.30 | $35.21 | $35.30 | $31.28 | 128,765 |
2017-10-27 | $35.08 | $35.21 | $35.00 | $35.19 | $31.18 | 112,305 |
2017-10-26 | $35.16 | $35.17 | $35.07 | $35.09 | $31.09 | 113,537 |
2017-10-25 | $35.19 | $35.20 | $34.91 | $35.05 | $31.06 | 177,413 |
2017-10-24 | $35.21 | $35.27 | $35.15 | $35.24 | $31.22 | 165,672 |
2017-10-23 | $35.19 | $35.21 | $35.09 | $35.15 | $31.14 | 122,564 |
2017-10-20 | $35.16 | $35.18 | $35.08 | $35.15 | $31.14 | 104,110 |
2017-10-19 | $35.07 | $35.21 | $35.04 | $35.21 | $31.19 | 95,854 |
2017-10-18 | $35.31 | $35.36 | $35.25 | $35.34 | $31.31 | 119,129 |
2017-10-17 | $35.29 | $35.32 | $35.22 | $35.28 | $31.26 | 106,211 |
2017-10-16 | $35.46 | $35.49 | $35.41 | $35.44 | $31.40 | 115,245 |
2017-10-13 | $35.47 | $35.48 | $35.40 | $35.41 | $31.37 | 136,263 |
2017-10-12 | $35.17 | $35.26 | $35.12 | $35.17 | $31.16 | 115,050 |
2017-10-11 | $35.13 | $35.24 | $35.10 | $35.22 | $31.21 | 126,114 |
2017-10-10 | $35.07 | $35.13 | $35.05 | $35.11 | $31.11 | 96,224 |
2017-10-09 | $34.79 | $34.83 | $34.75 | $34.77 | $30.81 | 114,609 |
2017-10-06 | $34.64 | $34.74 | $34.59 | $34.73 | $30.77 | 115,903 |
2017-10-05 | $34.80 | $34.85 | $34.80 | $34.83 | $30.86 | 106,098 |
2017-10-04 | $34.88 | $34.92 | $34.84 | $34.87 | $30.90 | 115,228 |
2017-10-03 | $34.83 | $34.92 | $34.78 | $34.91 | $30.93 | 145,680 |
2017-10-02 | $34.75 | $34.85 | $34.68 | $34.83 | $30.86 | 198,395 |
2017-09-29 | $34.80 | $34.89 | $34.75 | $34.86 | $30.89 | 152,052 |
2017-09-28 | $34.57 | $34.71 | $34.57 | $34.69 | $30.74 | 113,839 |
2017-09-27 | $34.40 | $34.52 | $34.39 | $34.49 | $30.56 | 106,556 |
2017-09-26 | $34.52 | $34.52 | $34.36 | $34.50 | $30.57 | 121,011 |
2017-09-25 | $34.54 | $34.60 | $34.45 | $34.55 | $30.61 | 108,821 |
2017-09-22 | $34.57 | $34.65 | $34.54 | $34.59 | $30.65 | 106,810 |
2017-09-21 | $34.48 | $34.54 | $34.44 | $34.48 | $30.55 | 124,642 |
2017-09-20 | $34.71 | $34.78 | $34.46 | $34.62 | $30.67 | 156,549 |
2017-09-19 | $34.68 | $34.70 | $34.55 | $34.70 | $30.75 | 117,777 |
2017-09-18 | $34.61 | $34.66 | $34.49 | $34.57 | $30.63 | 109,474 |
2017-09-15 | $34.51 | $34.56 | $34.45 | $34.56 | $30.62 | 156,021 |
2017-09-14 | $34.37 | $34.51 | $34.28 | $34.46 | $30.53 | 107,580 |
2017-09-13 | $34.54 | $34.54 | $34.37 | $34.43 | $30.51 | 107,616 |
2017-09-12 | $34.55 | $34.60 | $34.51 | $34.55 | $30.61 | 116,613 |
2017-09-11 | $34.54 | $34.58 | $34.49 | $34.53 | $30.59 | 98,505 |
2017-09-08 | $34.45 | $34.45 | $34.36 | $34.37 | $30.45 | 102,953 |
2017-09-07 | $34.34 | $34.44 | $34.31 | $34.40 | $30.48 | 93,032 |
2017-09-06 | $34.02 | $34.13 | $34.01 | $34.08 | $30.20 | 115,839 |
2017-09-05 | $33.94 | $33.97 | $33.73 | $33.83 | $29.97 | 133,542 |
2017-09-01 | $34.16 | $34.16 | $34.04 | $34.06 | $30.18 | 113,782 |
2017-08-31 | $33.82 | $34.02 | $33.82 | $34.00 | $30.12 | 151,750 |
2017-08-30 | $33.68 | $33.73 | $33.64 | $33.71 | $29.87 | 116,562 |
2017-08-29 | $33.69 | $33.78 | $33.65 | $33.72 | $29.88 | 113,633 |
2017-08-28 | $33.87 | $33.87 | $33.80 | $33.83 | $29.97 | 118,353 |
2017-08-25 | $33.75 | $33.87 | $33.70 | $33.82 | $29.97 | 117,629 |
2017-08-24 | $33.70 | $33.71 | $33.61 | $33.61 | $29.78 | 105,805 |
2017-08-23 | $33.64 | $33.73 | $33.62 | $33.71 | $29.87 | 153,109 |
2017-08-22 | $33.62 | $33.70 | $33.54 | $33.70 | $29.86 | 118,811 |
2017-08-21 | $33.57 | $33.60 | $33.51 | $33.55 | $29.73 | 80,942 |
2017-08-18 | $33.51 | $33.58 | $33.47 | $33.50 | $29.68 | 104,116 |
2017-08-17 | $33.62 | $33.69 | $33.39 | $33.42 | $29.61 | 235,626 |
2017-08-16 | $33.53 | $33.68 | $33.50 | $33.66 | $29.82 | 111,508 |
2017-08-15 | $33.44 | $33.45 | $33.34 | $33.43 | $29.62 | 133,196 |
2017-08-14 | $33.55 | $33.62 | $33.53 | $33.56 | $29.74 | 109,104 |
2017-08-11 | $33.40 | $33.46 | $33.30 | $33.38 | $29.58 | 128,278 |
2017-08-10 | $33.70 | $33.70 | $33.42 | $33.45 | $29.64 | 189,911 |
2017-08-09 | $33.75 | $33.83 | $33.68 | $33.81 | $29.96 | 153,484 |
2017-08-08 | $33.99 | $34.02 | $33.87 | $33.88 | $30.02 | 185,100 |
2017-08-07 | $33.90 | $34.00 | $33.90 | $34.00 | $30.12 | 134,041 |
2017-08-04 | $33.99 | $34.00 | $33.85 | $33.96 | $30.09 | 136,158 |
2017-08-03 | $33.93 | $34.01 | $33.90 | $33.94 | $30.07 | 100,722 |
2017-08-02 | $33.97 | $34.00 | $33.89 | $33.93 | $30.06 | 125,738 |
2017-08-01 | $34.02 | $34.03 | $33.91 | $33.93 | $30.06 | 157,857 |
2017-07-31 | $33.76 | $33.84 | $33.71 | $33.82 | $29.97 | 171,664 |
2017-07-28 | $33.63 | $33.74 | $33.62 | $33.73 | $29.89 | 104,992 |
2017-07-27 | $33.82 | $33.82 | $33.57 | $33.68 | $29.84 | 114,967 |
2017-07-26 | $33.62 | $33.76 | $33.56 | $33.72 | $29.87 | 106,903 |
2017-07-25 | $33.63 | $33.65 | $33.56 | $33.57 | $29.74 | 128,494 |
2017-07-24 | $33.53 | $33.60 | $33.48 | $33.55 | $29.73 | 132,870 |
2017-07-21 | $33.52 | $33.57 | $33.46 | $33.57 | $29.74 | 126,437 |
2017-07-20 | $33.59 | $33.66 | $33.54 | $33.61 | $29.78 | 118,097 |
2017-07-19 | $33.41 | $33.54 | $33.41 | $33.52 | $29.70 | 98,318 |
2017-07-18 | $33.30 | $33.35 | $33.27 | $33.32 | $29.52 | 147,364 |
2017-07-17 | $33.21 | $33.27 | $33.16 | $33.18 | $29.40 | 109,814 |
2017-07-14 | $33.09 | $33.23 | $33.07 | $33.20 | $29.42 | 173,218 |
2017-07-13 | $32.91 | $32.97 | $32.85 | $32.96 | $29.20 | 121,473 |
2017-07-12 | $32.76 | $32.86 | $32.75 | $32.83 | $29.09 | 93,600 |
2017-07-11 | $32.50 | $32.65 | $32.46 | $32.65 | $28.93 | 98,046 |
2017-07-10 | $32.43 | $32.54 | $32.40 | $32.52 | $28.81 | 101,081 |
2017-07-07 | $32.36 | $32.47 | $32.31 | $32.46 | $28.76 | 107,521 |
2017-07-06 | $32.48 | $32.49 | $32.41 | $32.43 | $28.73 | 122,467 |
2017-07-05 | $32.57 | $32.60 | $32.49 | $32.60 | $28.88 | 95,434 |
2017-07-03 | $32.67 | $32.70 | $32.57 | $32.58 | $28.87 | 122,427 |
2017-06-30 | $32.75 | $32.77 | $32.61 | $32.75 | $29.02 | 90,039 |
2017-06-29 | $32.81 | $32.81 | $32.49 | $32.61 | $28.89 | 110,162 |
2017-06-28 | $32.70 | $32.89 | $32.67 | $32.88 | $29.13 | 102,375 |
2017-06-27 | $32.72 | $32.72 | $32.61 | $32.67 | $28.95 | 420,732 |
2017-06-26 | $32.83 | $32.87 | $32.70 | $32.71 | $28.98 | 81,464 |
2017-06-23 | $32.64 | $32.71 | $32.58 | $32.70 | $28.97 | 75,930 |
2017-06-22 | $32.63 | $32.68 | $32.57 | $32.65 | $28.93 | 95,192 |
2017-06-21 | $32.60 | $32.61 | $32.52 | $32.57 | $28.86 | 105,044 |
2017-06-20 | $32.73 | $32.77 | $32.58 | $32.64 | $28.92 | 107,940 |
2017-06-19 | $32.73 | $32.84 | $32.73 | $32.80 | $29.06 | 76,770 |
2017-06-16 | $32.59 | $32.69 | $32.54 | $32.66 | $28.94 | 94,226 |
2017-06-15 | $32.39 | $32.48 | $32.31 | $32.48 | $28.78 | 110,080 |
2017-06-14 | $33.06 | $33.07 | $32.80 | $32.86 | $29.11 | 102,359 |
2017-06-13 | $32.72 | $32.87 | $32.72 | $32.85 | $29.11 | 101,632 |
2017-06-12 | $32.56 | $32.56 | $32.46 | $32.54 | $28.83 | 126,449 |
2017-06-09 | $32.61 | $32.73 | $32.51 | $32.63 | $28.91 | 97,675 |
2017-06-08 | $32.78 | $32.84 | $32.71 | $32.84 | $29.10 | 111,454 |
2017-06-07 | $32.92 | $32.93 | $32.77 | $32.87 | $29.12 | 103,799 |
2017-06-06 | $32.74 | $32.84 | $32.74 | $32.82 | $29.08 | 141,009 |
2017-06-05 | $32.93 | $32.94 | $32.88 | $32.91 | $29.16 | 86,412 |
2017-06-02 | $32.93 | $33.04 | $32.88 | $33.02 | $29.26 | 100,714 |
2017-06-01 | $32.59 | $32.71 | $32.57 | $32.69 | $28.96 | 400,816 |
2017-05-31 | $32.47 | $32.47 | $32.35 | $32.36 | $28.67 | 154,333 |
2017-05-30 | $32.30 | $32.43 | $32.30 | $32.43 | $28.73 | 101,928 |
2017-05-26 | $32.34 | $32.36 | $32.30 | $32.33 | $28.65 | 619,442 |
2017-05-25 | $32.47 | $32.47 | $32.40 | $32.44 | $28.74 | 101,613 |
2017-05-24 | $32.33 | $32.43 | $32.30 | $32.43 | $28.73 | 96,891 |
2017-05-23 | $32.46 | $32.46 | $32.32 | $32.37 | $28.68 | 103,593 |
2017-05-22 | $32.32 | $32.36 | $32.30 | $32.34 | $28.65 | 117,739 |
2017-05-19 | $32.11 | $32.28 | $32.11 | $32.26 | $28.58 | 101,013 |
2017-05-18 | $31.72 | $31.91 | $31.68 | $31.88 | $28.25 | 137,277 |
2017-05-17 | $32.07 | $32.07 | $31.81 | $31.81 | $28.18 | 175,416 |
2017-05-16 | $32.15 | $32.18 | $32.10 | $32.12 | $28.46 | 149,314 |
2017-05-15 | $31.99 | $32.04 | $31.93 | $32.00 | $28.35 | 136,745 |
2017-05-12 | $31.86 | $31.89 | $31.81 | $31.87 | $28.24 | 126,500 |
2017-05-11 | $31.87 | $31.87 | $31.77 | $31.84 | $28.21 | 380,817 |
2017-05-10 | $31.99 | $32.01 | $31.91 | $32.01 | $28.36 | 114,116 |
2017-05-09 | $31.97 | $32.00 | $31.90 | $31.93 | $28.29 | 107,227 |
2017-05-08 | $31.98 | $32.00 | $31.94 | $31.99 | $28.34 | 120,847 |
2017-05-05 | $31.82 | $32.06 | $31.81 | $32.06 | $28.41 | 231,997 |
2017-05-04 | $31.75 | $31.82 | $31.71 | $31.81 | $28.18 | 160,728 |
2017-05-03 | $31.74 | $31.77 | $31.68 | $31.75 | $28.13 | 139,141 |
2017-05-02 | $31.79 | $31.88 | $31.79 | $31.88 | $28.25 | 118,871 |
2017-05-01 | $31.66 | $31.71 | $31.61 | $31.68 | $28.07 | 141,426 |
2017-04-28 | $31.57 | $31.58 | $31.53 | $31.56 | $27.96 | 110,342 |
2017-04-27 | $31.47 | $31.52 | $31.41 | $31.52 | $27.93 | 109,273 |
2017-04-26 | $31.38 | $31.47 | $31.37 | $31.39 | $27.81 | 121,184 |
2017-04-25 | $31.36 | $31.45 | $31.36 | $31.43 | $27.85 | 168,019 |
2017-04-24 | $31.22 | $31.25 | $31.16 | $31.25 | $27.69 | 354,901 |
2017-04-21 | $30.80 | $30.81 | $30.73 | $30.81 | $27.30 | 153,260 |
2017-04-20 | $30.77 | $30.83 | $30.77 | $30.79 | $27.28 | 149,418 |
2017-04-19 | $30.75 | $30.76 | $30.58 | $30.60 | $27.11 | 112,448 |
2017-04-18 | $30.59 | $30.66 | $30.51 | $30.66 | $27.17 | 167,106 |
2017-04-17 | $30.68 | $30.75 | $30.65 | $30.73 | $27.23 | 125,052 |
2017-04-13 | $30.61 | $30.62 | $30.51 | $30.54 | $27.06 | 141,638 |
2017-04-12 | $30.59 | $30.69 | $30.57 | $30.68 | $27.18 | 140,745 |
2017-04-11 | $30.64 | $30.67 | $30.50 | $30.67 | $27.17 | 109,618 |
2017-04-10 | $30.49 | $30.58 | $30.49 | $30.54 | $27.06 | 102,012 |
2017-04-07 | $30.52 | $30.58 | $30.51 | $30.55 | $27.07 | 158,968 |
2017-04-06 | $30.50 | $30.52 | $30.45 | $30.51 | $27.03 | 118,228 |
2017-04-05 | $30.65 | $30.70 | $30.56 | $30.57 | $27.09 | 141,139 |
2017-04-04 | $30.57 | $30.62 | $30.50 | $30.61 | $27.12 | 136,337 |
2017-04-03 | $30.66 | $30.72 | $30.52 | $30.72 | $27.22 | 118,415 |
2017-03-31 | $30.55 | $30.67 | $30.51 | $30.63 | $27.14 | 106,906 |
2017-03-30 | $30.72 | $30.80 | $30.69 | $30.69 | $27.19 | 174,954 |
2017-03-29 | $30.73 | $30.86 | $30.70 | $30.86 | $27.34 | 108,340 |
2017-03-28 | $30.72 | $30.85 | $30.72 | $30.83 | $27.32 | 101,205 |
2017-03-27 | $30.55 | $30.67 | $30.50 | $30.62 | $27.13 | 119,906 |
2017-03-24 | $30.56 | $30.67 | $30.56 | $30.60 | $27.11 | 110,691 |
2017-03-23 | $30.40 | $30.56 | $30.39 | $30.51 | $27.03 | 93,583 |
2017-03-22 | $30.33 | $30.43 | $30.27 | $30.39 | $26.93 | 136,346 |
2017-03-21 | $30.83 | $30.84 | $30.43 | $30.46 | $26.99 | 183,225 |
2017-03-20 | $30.67 | $30.71 | $30.58 | $30.63 | $27.14 | 80,535 |
2017-03-17 | $30.60 | $30.67 | $30.57 | $30.63 | $27.14 | 110,598 |
2017-03-16 | $30.60 | $30.60 | $30.47 | $30.52 | $27.04 | 246,419 |
2017-03-15 | $30.00 | $30.43 | $30.00 | $30.36 | $26.90 | 115,783 |
2017-03-14 | $30.00 | $30.03 | $29.96 | $29.99 | $26.57 | 357,636 |
2017-03-13 | $30.18 | $30.21 | $30.14 | $30.21 | $26.77 | 146,686 |
2017-03-10 | $30.03 | $30.09 | $29.97 | $30.06 | $26.63 | 100,103 |
2017-03-09 | $29.86 | $29.86 | $29.75 | $29.81 | $26.41 | 99,724 |
2017-03-08 | $29.94 | $29.94 | $29.79 | $29.82 | $26.42 | 100,408 |
2017-03-07 | $29.93 | $30.00 | $29.90 | $29.95 | $26.54 | 124,003 |
2017-03-06 | $30.02 | $30.04 | $29.92 | $29.98 | $26.56 | 129,141 |
2017-03-03 | $29.98 | $30.08 | $29.91 | $30.06 | $26.63 | 118,029 |
2017-03-02 | $30.10 | $30.10 | $29.97 | $29.97 | $26.55 | 233,882 |
2017-03-01 | $30.11 | $30.28 | $30.11 | $30.21 | $26.77 | 120,699 |
2017-02-28 | $29.98 | $30.07 | $29.94 | $29.97 | $26.55 | 159,153 |
2017-02-27 | $29.95 | $30.02 | $29.94 | $29.99 | $26.57 | 111,332 |
2017-02-24 | $29.96 | $30.00 | $29.92 | $29.98 | $26.56 | 134,592 |
2017-02-23 | $30.30 | $30.32 | $30.17 | $30.21 | $26.77 | 117,007 |
2017-02-22 | $30.12 | $30.18 | $30.07 | $30.17 | $26.73 | 142,303 |
2017-02-21 | $30.15 | $30.23 | $30.14 | $30.21 | $26.77 | 356,767 |
2017-02-17 | $30.06 | $30.11 | $30.00 | $30.09 | $26.66 | 232,274 |
2017-02-16 | $30.18 | $30.23 | $30.13 | $30.22 | $26.78 | 145,253 |
2017-02-15 | $29.99 | $30.16 | $29.99 | $30.15 | $26.71 | 126,966 |
2017-02-14 | $30.06 | $30.12 | $29.89 | $30.12 | $26.69 | 532,969 |
2017-02-13 | $30.04 | $30.10 | $29.98 | $30.05 | $26.63 | 120,002 |
2017-02-10 | $29.79 | $29.92 | $29.78 | $29.92 | $26.51 | 101,567 |
2017-02-09 | $29.70 | $29.75 | $29.65 | $29.73 | $26.34 | 131,898 |
2017-02-08 | $29.63 | $29.68 | $29.58 | $29.67 | $26.29 | 97,569 |
2017-02-07 | $29.53 | $29.61 | $29.53 | $29.55 | $26.18 | 149,914 |
2017-02-06 | $29.58 | $29.61 | $29.51 | $29.60 | $26.23 | 140,273 |
2017-02-03 | $29.68 | $29.82 | $29.68 | $29.76 | $26.37 | 113,178 |
2017-02-02 | $29.71 | $29.72 | $29.60 | $29.69 | $26.31 | 114,316 |
2017-02-01 | $29.63 | $29.75 | $29.61 | $29.72 | $26.33 | 120,399 |
2017-01-31 | $29.46 | $29.51 | $29.37 | $29.51 | $26.15 | 497,768 |
2017-01-30 | $29.43 | $29.43 | $29.26 | $29.40 | $26.05 | 161,408 |
2017-01-27 | $29.61 | $29.61 | $29.47 | $29.52 | $26.16 | 246,477 |
2017-01-26 | $29.74 | $29.74 | $29.62 | $29.62 | $26.24 | 101,250 |
2017-01-25 | $29.65 | $29.76 | $29.62 | $29.76 | $26.37 | 143,397 |
2017-01-24 | $29.34 | $29.50 | $29.32 | $29.47 | $26.11 | 137,708 |
2017-01-23 | $29.21 | $29.33 | $29.15 | $29.31 | $25.97 | 121,918 |
2017-01-20 | $29.17 | $29.22 | $29.10 | $29.22 | $25.89 | 118,775 |
2017-01-19 | $29.08 | $29.10 | $28.99 | $29.10 | $25.78 | 211,552 |
2017-01-18 | $29.16 | $29.18 | $29.03 | $29.08 | $25.77 | 137,632 |
2017-01-17 | $29.25 | $29.25 | $29.13 | $29.21 | $25.88 | 155,610 |
2017-01-13 | $29.25 | $29.32 | $29.20 | $29.31 | $25.97 | 107,707 |
2017-01-12 | $29.30 | $29.30 | $29.11 | $29.18 | $25.85 | 117,084 |
2017-01-11 | $29.04 | $29.24 | $28.97 | $29.23 | $25.90 | 135,322 |
2017-01-10 | $29.07 | $29.16 | $29.06 | $29.08 | $25.77 | 129,356 |
2017-01-09 | $29.00 | $29.08 | $28.98 | $29.05 | $25.74 | 181,861 |
2017-01-06 | $29.13 | $29.15 | $29.06 | $29.10 | $25.78 | 134,591 |
2017-01-05 | $29.05 | $29.24 | $29.05 | $29.21 | $25.88 | 161,835 |
2017-01-04 | $28.84 | $28.94 | $28.80 | $28.94 | $25.64 | 136,198 |
2017-01-03 | $28.46 | $28.59 | $28.46 | $28.59 | $25.33 | 94,281 |
2016-12-30 | $28.58 | $28.58 | $28.36 | $28.38 | $25.15 | 119,002 |
2016-12-29 | $28.33 | $28.36 | $28.26 | $28.29 | $25.07 | 104,970 |
2016-12-28 | $28.32 | $28.35 | $28.22 | $28.28 | $25.06 | 137,493 |
2016-12-27 | $28.28 | $28.32 | $28.24 | $28.26 | $25.04 | 197,470 |
2016-12-23 | $28.16 | $28.24 | $28.16 | $28.24 | $25.02 | 94,994 |
2016-12-22 | $28.24 | $28.24 | $28.13 | $28.17 | $24.96 | 117,073 |
2016-12-21 | $28.28 | $28.28 | $28.18 | $28.23 | $25.01 | 228,028 |
2016-12-20 | $28.19 | $28.27 | $28.19 | $28.23 | $25.01 | 142,353 |
2016-12-19 | $28.21 | $28.27 | $27.97 | $28.17 | $24.96 | 105,117 |
2016-12-16 | $28.73 | $28.79 | $28.66 | $28.68 | $24.92 | 101,246 |
2016-12-15 | $28.77 | $28.77 | $28.64 | $28.74 | $24.97 | 112,388 |
2016-12-14 | $29.21 | $29.21 | $28.72 | $28.72 | $24.96 | 74,031 |
2016-12-13 | $29.16 | $29.33 | $29.16 | $29.28 | $25.44 | 118,899 |
2016-12-12 | $29.08 | $29.14 | $28.95 | $29.00 | $25.20 | 156,840 |
2016-12-09 | $29.06 | $29.15 | $29.04 | $29.10 | $25.29 | 117,739 |
2016-12-08 | $29.12 | $29.18 | $29.05 | $29.12 | $25.30 | 81,264 |
2016-12-07 | $28.84 | $29.12 | $28.79 | $29.06 | $25.25 | 89,950 |
2016-12-06 | $28.69 | $28.72 | $28.58 | $28.70 | $24.94 | 163,153 |
2016-12-05 | $28.57 | $28.64 | $28.52 | $28.60 | $24.85 | 86,314 |
2016-12-02 | $28.39 | $28.43 | $28.35 | $28.42 | $24.69 | 113,517 |
2016-12-01 | $28.47 | $28.48 | $28.35 | $28.38 | $24.66 | 154,664 |
2016-11-30 | $28.51 | $28.53 | $28.40 | $28.44 | $24.71 | 104,125 |
2016-11-29 | $28.36 | $28.49 | $28.30 | $28.42 | $24.69 | 104,471 |
2016-11-28 | $28.34 | $28.42 | $28.31 | $28.34 | $24.62 | 82,029 |
2016-11-25 | $28.35 | $28.36 | $28.29 | $28.32 | $24.61 | 121,881 |
2016-11-23 | $28.39 | $28.42 | $28.25 | $28.39 | $24.67 | 118,529 |
2016-11-22 | $28.45 | $28.47 | $28.37 | $28.47 | $24.74 | 152,900 |
2016-11-21 | $28.20 | $28.33 | $28.19 | $28.33 | $24.62 | 120,598 |
2016-11-18 | $28.20 | $28.20 | $28.08 | $28.10 | $24.42 | 107,999 |
2016-11-17 | $28.17 | $28.29 | $28.17 | $28.27 | $24.56 | 104,419 |
2016-11-16 | $28.12 | $28.16 | $28.06 | $28.07 | $24.39 | 126,242 |
2016-11-15 | $28.14 | $28.29 | $28.04 | $28.29 | $24.58 | 97,595 |
2016-11-14 | $28.17 | $28.17 | $28.05 | $28.14 | $24.45 | 146,905 |
2016-11-11 | $28.36 | $28.37 | $28.14 | $28.30 | $24.59 | 191,091 |
2016-11-10 | $28.67 | $28.78 | $28.50 | $28.62 | $24.87 | 134,720 |
2016-11-09 | $28.45 | $28.85 | $28.45 | $28.74 | $24.97 | 77,966 |
2016-11-08 | $28.64 | $28.86 | $28.63 | $28.81 | $25.03 | 80,427 |
2016-11-07 | $28.79 | $28.79 | $28.68 | $28.77 | $25.00 | 82,772 |
2016-11-04 | $28.60 | $28.65 | $28.50 | $28.50 | $24.76 | 105,540 |
2016-11-03 | $28.76 | $28.83 | $28.69 | $28.71 | $24.95 | 244,903 |
2016-11-02 | $28.84 | $28.86 | $28.66 | $28.66 | $24.90 | 102,498 |
2016-11-01 | $29.02 | $29.02 | $28.75 | $28.81 | $25.03 | 189,124 |
2016-10-31 | $28.93 | $28.93 | $28.82 | $28.89 | $25.10 | 79,056 |
2016-10-28 | $28.89 | $28.97 | $28.85 | $28.92 | $25.13 | 80,417 |
2016-10-27 | $29.04 | $29.04 | $28.84 | $28.88 | $25.09 | 66,755 |
2016-10-26 | $29.05 | $29.07 | $28.93 | $29.00 | $25.20 | 73,398 |
2016-10-25 | $29.15 | $29.16 | $29.04 | $29.13 | $25.31 | 128,749 |
2016-10-24 | $29.29 | $29.29 | $29.09 | $29.17 | $25.35 | 184,025 |
2016-10-21 | $28.99 | $29.17 | $28.99 | $29.15 | $25.33 | 43,088 |
2016-10-20 | $29.17 | $29.25 | $29.11 | $29.21 | $25.38 | 91,863 |
2016-10-19 | $29.22 | $29.29 | $29.17 | $29.20 | $25.37 | 97,641 |
2016-10-18 | $29.13 | $29.13 | $29.03 | $29.09 | $25.28 | 85,167 |
2016-10-17 | $28.80 | $28.80 | $28.72 | $28.76 | $24.99 | 57,238 |
2016-10-14 | $28.92 | $28.92 | $28.77 | $28.78 | $25.01 | 77,661 |
2016-10-13 | $28.64 | $28.84 | $28.57 | $28.81 | $25.03 | 68,876 |
2016-10-12 | $28.78 | $28.82 | $28.70 | $28.79 | $25.02 | 66,953 |
2016-10-11 | $28.99 | $28.99 | $28.70 | $28.75 | $24.98 | 85,617 |
2016-10-10 | $29.13 | $29.16 | $29.09 | $29.09 | $25.28 | 70,227 |
2016-10-07 | $29.09 | $29.09 | $28.84 | $29.01 | $25.21 | 87,892 |
2016-10-06 | $29.10 | $29.19 | $29.05 | $29.15 | $25.33 | 98,367 |
2016-10-05 | $29.33 | $29.35 | $29.25 | $29.34 | $25.49 | 101,327 |
2016-10-04 | $29.43 | $29.44 | $29.12 | $29.19 | $25.36 | 117,239 |
2016-10-03 | $29.40 | $29.40 | $29.26 | $29.33 | $25.49 | 64,765 |
2016-09-30 | $29.30 | $29.40 | $29.21 | $29.29 | $25.45 | 56,700 |
2016-09-29 | $29.47 | $29.47 | $29.13 | $29.22 | $25.39 | 57,952 |
2016-09-28 | $29.31 | $29.46 | $29.17 | $29.45 | $25.59 | 56,520 |
2016-09-27 | $29.05 | $29.24 | $29.05 | $29.24 | $25.41 | 75,421 |
2016-09-26 | $29.10 | $29.13 | $29.04 | $29.08 | $25.27 | 65,979 |
2016-09-23 | $29.30 | $29.34 | $29.24 | $29.24 | $25.41 | 75,410 |
2016-09-22 | $29.58 | $29.62 | $29.46 | $29.47 | $25.61 | 204,936 |
2016-09-21 | $28.98 | $29.28 | $28.91 | $29.23 | $25.40 | 122,996 |
2016-09-20 | $28.70 | $28.74 | $28.61 | $28.65 | $24.89 | 80,625 |
2016-09-19 | $28.60 | $28.62 | $28.45 | $28.49 | $24.76 | 57,095 |
2016-09-16 | $28.42 | $28.45 | $28.34 | $28.36 | $24.64 | 52,147 |
2016-09-15 | $28.35 | $28.65 | $28.35 | $28.61 | $24.86 | 54,674 |
2016-09-14 | $28.38 | $28.47 | $28.32 | $28.36 | $24.64 | 64,033 |
2016-09-13 | $28.65 | $28.66 | $28.28 | $28.37 | $24.65 | 74,503 |
2016-09-12 | $28.56 | $28.96 | $28.56 | $28.94 | $25.15 | 77,847 |
2016-09-09 | $29.04 | $29.04 | $28.71 | $28.72 | $24.95 | 139,546 |
2016-09-08 | $29.39 | $29.44 | $29.27 | $29.31 | $25.47 | 53,504 |
2016-09-07 | $29.41 | $29.42 | $29.27 | $29.34 | $25.49 | 69,985 |
2016-09-06 | $29.05 | $29.26 | $29.05 | $29.25 | $25.42 | 81,277 |
2016-09-02 | $28.84 | $28.84 | $28.74 | $28.83 | $25.05 | 62,041 |
2016-09-01 | $28.57 | $28.69 | $28.52 | $28.69 | $24.93 | 61,927 |
2016-08-31 | $28.45 | $28.45 | $28.30 | $28.40 | $24.68 | 76,327 |
2016-08-30 | $28.56 | $28.60 | $28.44 | $28.47 | $24.74 | 75,609 |
2016-08-29 | $28.46 | $28.64 | $28.46 | $28.55 | $24.81 | 85,500 |
2016-08-26 | $28.84 | $28.98 | $28.49 | $28.57 | $24.82 | 58,888 |
2016-08-25 | $28.76 | $28.82 | $28.71 | $28.77 | $25.00 | 47,960 |
2016-08-24 | $28.98 | $28.98 | $28.83 | $28.83 | $25.05 | 79,177 |
2016-08-23 | $29.01 | $29.04 | $28.91 | $28.92 | $25.13 | 92,554 |
2016-08-22 | $28.78 | $28.92 | $28.72 | $28.92 | $25.13 | 71,877 |
2016-08-19 | $28.74 | $28.81 | $28.68 | $28.79 | $25.02 | 89,829 |
2016-08-18 | $28.83 | $28.99 | $28.83 | $28.99 | $25.19 | 72,285 |
2016-08-17 | $28.73 | $28.82 | $28.61 | $28.81 | $25.03 | 53,477 |
2016-08-16 | $28.87 | $28.89 | $28.81 | $28.81 | $25.03 | 68,362 |
2016-08-15 | $28.82 | $28.96 | $28.82 | $28.88 | $25.09 | 52,669 |
2016-08-12 | $28.86 | $28.96 | $28.77 | $28.79 | $25.02 | 155,478 |
2016-08-11 | $28.75 | $28.86 | $28.75 | $28.81 | $25.03 | 128,761 |
2016-08-10 | $28.67 | $28.67 | $28.57 | $28.57 | $24.82 | 52,417 |
2016-08-09 | $28.44 | $28.56 | $28.43 | $28.47 | $24.74 | 78,081 |
2016-08-08 | $28.23 | $28.32 | $28.23 | $28.29 | $24.58 | 49,236 |
2016-08-05 | $28.12 | $28.28 | $28.12 | $28.21 | $24.51 | 70,361 |
2016-08-04 | $28.08 | $28.20 | $28.08 | $28.20 | $24.50 | 55,516 |
2016-08-03 | $27.90 | $28.02 | $27.88 | $28.01 | $24.34 | 53,698 |
2016-08-02 | $28.27 | $28.27 | $28.07 | $28.20 | $24.50 | 91,218 |
2016-08-01 | $28.42 | $28.48 | $28.26 | $28.27 | $24.56 | 121,653 |
2016-07-29 | $28.38 | $28.55 | $28.37 | $28.49 | $24.76 | 163,502 |
2016-07-28 | $28.05 | $28.19 | $27.98 | $28.12 | $24.43 | 113,267 |
2016-07-27 | $28.00 | $28.06 | $27.78 | $28.00 | $24.33 | 78,010 |
2016-07-26 | $27.85 | $27.93 | $27.81 | $27.93 | $24.27 | 73,068 |
2016-07-25 | $27.74 | $27.81 | $27.67 | $27.76 | $24.12 | 66,035 |
2016-07-22 | $27.77 | $27.81 | $27.71 | $27.74 | $24.10 | 48,369 |
2016-07-21 | $27.76 | $27.85 | $27.71 | $27.73 | $24.09 | 248,848 |
2016-07-20 | $27.79 | $27.88 | $27.73 | $27.85 | $24.20 | 63,548 |
2016-07-19 | $27.64 | $27.68 | $27.60 | $27.65 | $24.03 | 99,672 |
2016-07-18 | $27.67 | $27.82 | $27.66 | $27.75 | $24.11 | 79,516 |
2016-07-15 | $27.71 | $27.71 | $27.58 | $27.66 | $24.03 | 71,090 |
2016-07-14 | $27.82 | $28.00 | $27.80 | $27.85 | $24.20 | 164,416 |
2016-07-13 | $27.72 | $27.79 | $27.61 | $27.67 | $24.05 | 68,177 |
2016-07-12 | $27.71 | $27.83 | $27.70 | $27.73 | $24.09 | 68,092 |
2016-07-11 | $27.37 | $27.55 | $27.36 | $27.44 | $23.84 | 65,540 |
2016-07-08 | $26.85 | $27.06 | $26.85 | $27.02 | $23.48 | 108,353 |
2016-07-07 | $26.78 | $26.86 | $26.60 | $26.70 | $23.20 | 62,677 |
2016-07-06 | $26.51 | $26.71 | $26.41 | $26.70 | $23.20 | 74,618 |
2016-07-05 | $26.89 | $26.89 | $26.61 | $26.68 | $23.18 | 52,634 |
2016-07-01 | $27.10 | $27.21 | $27.09 | $27.16 | $23.60 | 65,311 |
2016-06-30 | $26.77 | $26.99 | $26.75 | $26.99 | $23.45 | 91,696 |
2016-06-29 | $26.75 | $26.87 | $26.69 | $26.79 | $23.28 | 84,564 |
2016-06-28 | $26.31 | $26.44 | $26.20 | $26.41 | $22.95 | 104,534 |
2016-06-27 | $26.09 | $26.09 | $25.65 | $25.88 | $22.49 | 107,665 |
2016-06-24 | $26.31 | $26.81 | $26.31 | $26.34 | $22.89 | 71,864 |
2016-06-23 | $28.05 | $28.19 | $27.95 | $28.16 | $24.47 | 48,002 |
2016-06-22 | $27.70 | $27.80 | $27.60 | $27.61 | $23.99 | 63,863 |
2016-06-21 | $27.77 | $27.94 | $27.72 | $27.72 | $24.09 | 53,947 |
2016-06-20 | $27.74 | $27.83 | $27.69 | $27.70 | $24.07 | 56,051 |
2016-06-17 | $26.97 | $27.16 | $26.84 | $27.05 | $23.50 | 60,452 |
2016-06-16 | $26.64 | $26.90 | $26.53 | $26.87 | $23.35 | 60,236 |
2016-06-15 | $27.03 | $27.13 | $26.99 | $27.01 | $23.47 | 50,520 |
2016-06-14 | $26.93 | $26.93 | $26.72 | $26.85 | $23.33 | 82,226 |
2016-06-13 | $27.27 | $27.36 | $27.16 | $27.24 | $23.67 | 68,405 |
2016-06-10 | $27.86 | $27.87 | $27.53 | $27.65 | $24.03 | 60,055 |
2016-06-09 | $28.30 | $28.35 | $28.20 | $28.32 | $24.61 | 53,056 |
2016-06-08 | $28.56 | $28.66 | $28.50 | $28.50 | $24.76 | 60,722 |
2016-06-07 | $28.40 | $28.47 | $28.37 | $28.42 | $24.69 | 54,151 |
2016-06-06 | $28.09 | $28.26 | $28.09 | $28.21 | $24.51 | 60,161 |
2016-06-03 | $27.90 | $28.05 | $27.84 | $28.05 | $24.37 | 69,661 |
2016-06-02 | $27.63 | $27.76 | $27.58 | $27.71 | $24.08 | 65,353 |
2016-06-01 | $27.67 | $27.76 | $27.59 | $27.75 | $24.11 | 144,526 |
2016-05-31 | $27.75 | $27.83 | $27.64 | $27.70 | $24.07 | 100,171 |
2016-05-27 | $27.67 | $27.71 | $27.61 | $27.67 | $24.04 | 50,182 |
2016-05-26 | $27.79 | $27.82 | $27.67 | $27.73 | $24.09 | 61,896 |
2016-05-25 | $27.53 | $27.71 | $27.50 | $27.71 | $24.08 | 78,812 |
2016-05-24 | $27.40 | $27.51 | $27.34 | $27.48 | $23.88 | 63,541 |
2016-05-23 | $27.30 | $27.35 | $27.23 | $27.31 | $23.73 | 39,971 |
2016-05-20 | $27.28 | $27.31 | $27.20 | $27.28 | $23.70 | 56,022 |
2016-05-19 | $27.03 | $27.08 | $26.92 | $27.08 | $23.53 | 36,375 |
2016-05-18 | $27.29 | $27.40 | $27.15 | $27.17 | $23.61 | 67,672 |
2016-05-17 | $27.39 | $27.47 | $27.28 | $27.29 | $23.71 | 88,130 |
2016-05-16 | $27.18 | $27.37 | $27.18 | $27.33 | $23.75 | 74,631 |
2016-05-13 | $27.14 | $27.19 | $27.04 | $27.05 | $23.50 | 40,034 |
2016-05-12 | $27.55 | $27.55 | $27.21 | $27.33 | $23.75 | 46,597 |
2016-05-11 | $27.31 | $27.43 | $27.29 | $27.30 | $23.72 | 41,192 |
2016-05-10 | $27.21 | $27.44 | $27.21 | $27.43 | $23.83 | 66,909 |
2016-05-09 | $27.14 | $27.14 | $27.00 | $27.03 | $23.49 | 64,808 |
2016-05-06 | $27.01 | $27.18 | $27.01 | $27.13 | $23.57 | 56,689 |
2016-05-05 | $27.01 | $27.07 | $26.97 | $27.00 | $23.46 | 61,737 |
2016-05-04 | $27.05 | $27.09 | $26.96 | $27.00 | $23.46 | 53,076 |
2016-05-03 | $27.47 | $27.47 | $27.20 | $27.24 | $23.67 | 70,646 |
2016-05-02 | $27.60 | $27.68 | $27.51 | $27.66 | $24.03 | 67,982 |
2016-04-29 | $27.45 | $27.51 | $27.29 | $27.34 | $23.76 | 106,974 |
2016-04-28 | $27.40 | $27.61 | $27.31 | $27.36 | $23.77 | 51,263 |
2016-04-27 | $27.54 | $27.73 | $27.54 | $27.68 | $24.05 | 69,762 |
2016-04-26 | $27.57 | $27.62 | $27.50 | $27.57 | $23.96 | 58,533 |
2016-04-25 | $27.56 | $27.56 | $27.41 | $27.53 | $23.92 | 76,865 |
2016-04-22 | $27.66 | $27.71 | $27.52 | $27.62 | $24.00 | 85,029 |
2016-04-21 | $27.80 | $27.80 | $27.57 | $27.62 | $24.00 | 55,260 |
2016-04-20 | $27.76 | $27.94 | $27.73 | $27.79 | $24.15 | 72,845 |
2016-04-19 | $27.82 | $27.88 | $27.71 | $27.84 | $24.19 | 94,609 |
2016-04-18 | $27.17 | $27.46 | $27.17 | $27.41 | $23.82 | 71,025 |
2016-04-15 | $27.20 | $27.26 | $27.17 | $27.19 | $23.63 | 107,921 |
2016-04-14 | $27.32 | $27.33 | $27.23 | $27.24 | $23.67 | 77,986 |
2016-04-13 | $27.22 | $27.33 | $27.20 | $27.28 | $23.70 | 64,192 |
2016-04-12 | $26.77 | $27.00 | $26.69 | $26.94 | $23.41 | 66,907 |
2016-04-11 | $26.68 | $26.81 | $26.60 | $26.60 | $23.11 | 45,031 |
2016-04-08 | $26.50 | $26.62 | $26.48 | $26.52 | $23.04 | 56,290 |
2016-04-07 | $26.16 | $26.21 | $25.93 | $26.01 | $22.60 | 105,230 |
2016-04-06 | $26.00 | $26.24 | $25.98 | $26.24 | $22.80 | 51,066 |
2016-04-05 | $25.88 | $25.98 | $25.87 | $25.91 | $22.51 | 64,314 |
2016-04-04 | $26.55 | $26.55 | $26.36 | $26.38 | $22.92 | 49,191 |
2016-04-01 | $26.24 | $26.52 | $26.22 | $26.51 | $23.03 | 67,395 |
2016-03-31 | $26.88 | $26.90 | $26.78 | $26.79 | $23.28 | 103,499 |
2016-03-30 | $26.95 | $27.10 | $26.93 | $27.02 | $23.47 | 70,181 |
2016-03-29 | $26.33 | $26.78 | $26.27 | $26.73 | $23.23 | 89,881 |
2016-03-28 | $26.43 | $26.49 | $26.36 | $26.38 | $22.92 | 67,468 |
2016-03-24 | $26.12 | $26.24 | $26.12 | $26.22 | $22.78 | 52,698 |
2016-03-23 | $26.51 | $26.51 | $26.36 | $26.36 | $22.90 | 62,419 |
2016-03-22 | $26.55 | $26.66 | $26.52 | $26.65 | $23.16 | 62,092 |
2016-03-21 | $26.54 | $26.62 | $26.49 | $26.58 | $23.10 | 78,751 |
2016-03-18 | $26.60 | $26.64 | $26.53 | $26.58 | $23.10 | 85,691 |
2016-03-17 | $26.32 | $26.60 | $26.32 | $26.51 | $23.03 | 68,568 |
2016-03-16 | $25.77 | $26.23 | $25.77 | $26.23 | $22.79 | 141,461 |
2016-03-15 | $25.88 | $25.94 | $25.83 | $25.92 | $22.52 | 52,703 |
2016-03-14 | $26.15 | $26.19 | $26.08 | $26.17 | $22.74 | 75,587 |
2016-03-11 | $25.93 | $26.15 | $25.93 | $26.15 | $22.72 | 75,060 |
2016-03-10 | $25.75 | $25.80 | $25.39 | $25.57 | $22.22 | 61,472 |
2016-03-09 | $25.56 | $25.61 | $25.47 | $25.51 | $22.17 | 44,864 |
2016-03-08 | $25.71 | $25.71 | $25.51 | $25.51 | $22.17 | 59,903 |
2016-03-07 | $25.65 | $25.88 | $25.65 | $25.84 | $22.45 | 71,178 |
2016-03-04 | $25.82 | $25.96 | $25.82 | $25.85 | $22.46 | 47,468 |
2016-03-03 | $25.35 | $25.52 | $25.32 | $25.50 | $22.16 | 45,759 |
2016-03-02 | $25.14 | $25.35 | $25.14 | $25.35 | $22.03 | 78,128 |
2016-03-01 | $24.98 | $25.23 | $24.95 | $25.20 | $21.90 | 80,860 |
2016-02-29 | $24.69 | $24.84 | $24.67 | $24.67 | $21.44 | 105,978 |
2016-02-26 | $24.92 | $24.94 | $24.70 | $24.71 | $21.47 | 35,832 |
2016-02-25 | $24.70 | $24.83 | $24.59 | $24.81 | $21.56 | 66,919 |
2016-02-24 | $24.24 | $24.57 | $24.16 | $24.57 | $21.35 | 62,509 |
2016-02-23 | $24.57 | $24.62 | $24.35 | $24.38 | $21.18 | 68,168 |
2016-02-22 | $24.61 | $24.73 | $24.61 | $24.69 | $21.45 | 105,520 |
2016-02-19 | $24.30 | $24.44 | $24.24 | $24.42 | $21.22 | 69,682 |
2016-02-18 | $24.66 | $24.67 | $24.44 | $24.45 | $21.25 | 116,994 |
2016-02-17 | $24.27 | $24.52 | $24.27 | $24.50 | $21.29 | 70,155 |
2016-02-16 | $23.98 | $24.01 | $23.81 | $23.98 | $20.84 | 99,908 |
2016-02-12 | $23.41 | $23.67 | $23.37 | $23.67 | $20.57 | 552,807 |
2016-02-11 | $23.46 | $23.51 | $23.23 | $23.40 | $20.33 | 200,288 |
2016-02-10 | $23.81 | $23.94 | $23.65 | $23.65 | $20.55 | 155,417 |
2016-02-09 | $23.60 | $23.90 | $23.60 | $23.78 | $20.66 | 61,569 |
2016-02-08 | $24.21 | $24.21 | $23.89 | $24.09 | $20.93 | 86,604 |
2016-02-05 | $24.69 | $24.69 | $24.34 | $24.37 | $21.17 | 44,407 |
2016-02-04 | $24.67 | $24.86 | $24.63 | $24.77 | $21.52 | 50,813 |
2016-02-03 | $24.72 | $24.77 | $24.33 | $24.75 | $21.51 | 72,279 |
2016-02-02 | $24.78 | $24.78 | $24.50 | $24.57 | $21.35 | 73,655 |
2016-02-01 | $24.88 | $25.07 | $24.82 | $24.97 | $21.70 | 49,977 |
2016-01-29 | $24.75 | $25.05 | $24.74 | $25.05 | $21.77 | 94,599 |
2016-01-28 | $24.67 | $24.74 | $24.43 | $24.62 | $21.39 | 55,945 |
2016-01-27 | $24.52 | $24.76 | $24.32 | $24.45 | $21.24 | 64,237 |
2016-01-26 | $24.29 | $24.52 | $24.29 | $24.48 | $21.27 | 73,450 |
2016-01-25 | $24.30 | $24.36 | $24.08 | $24.12 | $20.96 | 75,839 |
2016-01-22 | $24.15 | $24.40 | $24.15 | $24.38 | $21.18 | 81,930 |
2016-01-21 | $23.38 | $23.79 | $23.29 | $23.66 | $20.56 | 73,471 |
2016-01-20 | $23.68 | $23.73 | $23.19 | $23.58 | $20.49 | 760,301 |
2016-01-19 | $24.38 | $24.38 | $23.96 | $24.15 | $20.98 | 143,863 |
2016-01-15 | $24.09 | $24.23 | $23.96 | $24.08 | $20.92 | 368,016 |
2016-01-14 | $24.70 | $24.89 | $24.53 | $24.78 | $21.53 | 392,070 |
2016-01-13 | $25.12 | $25.19 | $24.65 | $24.68 | $21.44 | 128,398 |
2016-01-12 | $25.07 | $25.09 | $24.76 | $24.96 | $21.69 | 147,539 |
2016-01-11 | $25.15 | $25.21 | $24.78 | $24.98 | $21.71 | 120,746 |
2016-01-08 | $25.41 | $25.42 | $24.97 | $24.97 | $21.70 | 115,985 |
2016-01-07 | $25.33 | $25.54 | $25.33 | $25.37 | $22.04 | 68,410 |
2016-01-06 | $25.73 | $25.82 | $25.67 | $25.73 | $22.36 | 82,753 |
2016-01-05 | $26.16 | $26.22 | $26.08 | $26.19 | $22.76 | 74,644 |
2016-01-04 | $26.12 | $26.16 | $25.93 | $26.16 | $22.73 | 48,601 |
2015-12-31 | $26.60 | $26.66 | $26.49 | $26.61 | $23.12 | 58,254 |
2015-12-30 | $26.80 | $26.84 | $26.71 | $26.71 | $23.21 | 51,808 |
2015-12-29 | $26.83 | $26.96 | $26.78 | $26.86 | $23.34 | 113,317 |
2015-12-28 | $26.41 | $26.53 | $26.41 | $26.49 | $23.02 | 65,261 |
2015-12-24 | $26.36 | $26.57 | $26.36 | $26.49 | $23.02 | 42,288 |
2015-12-23 | $26.39 | $26.66 | $26.39 | $26.65 | $23.15 | 70,302 |
2015-12-22 | $26.24 | $26.37 | $26.18 | $26.29 | $22.84 | 86,950 |
2015-12-21 | $26.08 | $26.22 | $25.95 | $26.15 | $22.72 | 102,021 |
2015-12-18 | $26.43 | $26.51 | $26.38 | $26.38 | $22.62 | 68,698 |
2015-12-17 | $26.70 | $26.72 | $26.49 | $26.52 | $22.74 | 59,258 |
2015-12-16 | $26.62 | $26.83 | $26.52 | $26.75 | $22.94 | 68,104 |
2015-12-15 | $26.42 | $26.51 | $26.34 | $26.37 | $22.61 | 78,025 |
2015-12-14 | $26.29 | $26.40 | $26.11 | $26.38 | $22.62 | 87,406 |
2015-12-11 | $26.38 | $26.41 | $26.18 | $26.24 | $22.50 | 102,672 |
2015-12-10 | $26.79 | $26.81 | $26.67 | $26.67 | $22.87 | 55,858 |
2015-12-09 | $26.76 | $26.88 | $26.57 | $26.68 | $22.88 | 98,181 |
2015-12-08 | $26.76 | $26.84 | $26.73 | $26.84 | $23.02 | 74,762 |
2015-12-07 | $27.27 | $27.27 | $27.05 | $27.17 | $23.30 | 58,259 |
2015-12-04 | $27.12 | $27.34 | $27.11 | $27.31 | $23.42 | 120,011 |
2015-12-03 | $27.33 | $27.33 | $26.98 | $27.06 | $23.21 | 67,146 |
2015-12-02 | $27.28 | $27.34 | $27.12 | $27.15 | $23.28 | 88,679 |
2015-12-01 | $27.26 | $27.45 | $27.26 | $27.45 | $23.54 | 80,993 |
2015-11-30 | $27.03 | $27.15 | $27.03 | $27.12 | $23.26 | 51,521 |
2015-11-27 | $26.92 | $27.04 | $26.92 | $27.02 | $23.17 | 40,300 |
2015-11-25 | $27.09 | $27.11 | $26.93 | $27.05 | $23.20 | 63,176 |
2015-11-24 | $26.96 | $27.13 | $26.91 | $27.09 | $23.23 | 79,345 |
2015-11-23 | $27.15 | $27.15 | $26.96 | $27.01 | $23.16 | 90,298 |
2015-11-20 | $27.27 | $27.27 | $27.13 | $27.15 | $23.28 | 60,221 |
2015-11-19 | $27.13 | $27.18 | $27.06 | $27.12 | $23.26 | 86,929 |
2015-11-18 | $26.80 | $26.99 | $26.79 | $26.97 | $23.13 | 56,862 |
2015-11-17 | $26.78 | $26.86 | $26.74 | $26.75 | $22.94 | 69,724 |
2015-11-16 | $26.43 | $26.80 | $26.43 | $26.80 | $22.98 | 77,766 |
2015-11-13 | $26.56 | $26.60 | $26.42 | $26.42 | $22.66 | 84,527 |
2015-11-12 | $26.63 | $26.70 | $26.56 | $26.58 | $22.79 | 51,215 |
2015-11-11 | $26.88 | $26.94 | $26.85 | $26.87 | $23.04 | 67,638 |
2015-11-10 | $26.62 | $26.72 | $26.60 | $26.68 | $22.88 | 80,684 |
2015-11-09 | $26.87 | $26.87 | $26.60 | $26.77 | $22.96 | 97,888 |
2015-11-06 | $26.98 | $26.98 | $26.81 | $26.92 | $23.09 | 70,383 |
2015-11-05 | $27.20 | $27.20 | $26.99 | $27.06 | $23.21 | 51,274 |
2015-11-04 | $27.20 | $27.20 | $26.97 | $27.02 | $23.17 | 61,090 |
2015-11-03 | $27.16 | $27.33 | $27.12 | $27.23 | $23.35 | 76,008 |
2015-11-02 | $27.09 | $27.25 | $27.09 | $27.25 | $23.37 | 80,840 |
2015-10-30 | $27.08 | $27.15 | $26.98 | $27.04 | $23.19 | 64,427 |
2015-10-29 | $26.97 | $27.00 | $26.90 | $26.95 | $23.11 | 93,461 |
2015-10-28 | $27.07 | $27.20 | $26.90 | $27.08 | $23.22 | 58,050 |
2015-10-27 | $27.13 | $27.13 | $26.96 | $27.00 | $23.15 | 55,669 |
2015-10-26 | $27.19 | $27.32 | $27.19 | $27.25 | $23.37 | 58,090 |
2015-10-23 | $27.35 | $27.41 | $27.28 | $27.34 | $23.45 | 77,991 |
2015-10-22 | $27.07 | $27.28 | $27.07 | $27.18 | $23.31 | 72,553 |
2015-10-21 | $27.23 | $27.23 | $26.95 | $26.95 | $23.11 | 63,999 |
2015-10-20 | $27.01 | $27.01 | $26.90 | $26.99 | $23.15 | 56,368 |
2015-10-19 | $26.93 | $27.01 | $26.88 | $26.98 | $23.14 | 88,440 |
2015-10-16 | $27.15 | $27.15 | $26.97 | $27.08 | $23.22 | 70,847 |
2015-10-15 | $26.98 | $27.24 | $26.98 | $27.20 | $23.33 | 74,281 |
2015-10-14 | $26.75 | $26.84 | $26.68 | $26.71 | $22.91 | 59,651 |
2015-10-13 | $26.78 | $26.86 | $26.62 | $26.62 | $22.83 | 61,126 |
2015-10-12 | $26.94 | $26.94 | $26.83 | $26.89 | $23.06 | 66,903 |
2015-10-09 | $26.90 | $26.99 | $26.84 | $26.89 | $23.06 | 62,406 |
2015-10-08 | $26.67 | $26.91 | $26.57 | $26.87 | $23.04 | 71,961 |
2015-10-07 | $26.87 | $26.87 | $26.64 | $26.73 | $22.92 | 59,926 |
2015-10-06 | $26.42 | $26.57 | $26.42 | $26.53 | $22.75 | 63,917 |
2015-10-05 | $26.35 | $26.49 | $26.35 | $26.49 | $22.72 | 73,030 |
2015-10-02 | $25.54 | $26.01 | $25.43 | $26.01 | $22.31 | 90,587 |
2015-10-01 | $25.70 | $25.70 | $25.39 | $25.57 | $21.93 | 55,194 |
2015-09-30 | $25.51 | $25.53 | $25.30 | $25.53 | $21.89 | 59,508 |
2015-09-29 | $25.30 | $25.30 | $25.03 | $25.13 | $21.55 | 79,769 |
2015-09-28 | $25.41 | $25.41 | $25.12 | $25.12 | $21.54 | 50,595 |
2015-09-25 | $25.75 | $25.75 | $25.42 | $25.53 | $21.89 | 70,834 |
2015-09-24 | $25.21 | $25.33 | $25.03 | $25.25 | $21.65 | 251,142 |
2015-09-23 | $25.41 | $25.44 | $25.25 | $25.32 | $21.71 | 67,243 |
2015-09-22 | $25.50 | $25.50 | $25.29 | $25.42 | $21.80 | 100,682 |
2015-09-21 | $25.86 | $25.97 | $25.77 | $25.87 | $22.19 | 70,144 |
2015-09-18 | $26.01 | $26.10 | $25.85 | $25.85 | $22.17 | 76,872 |
2015-09-17 | $26.28 | $26.66 | $26.20 | $26.32 | $22.57 | 69,913 |
2015-09-16 | $26.17 | $26.32 | $26.06 | $26.28 | $22.54 | 50,116 |
2015-09-15 | $26.00 | $26.12 | $25.89 | $26.11 | $22.39 | 71,684 |
2015-09-14 | $26.03 | $26.03 | $25.88 | $25.92 | $22.23 | 73,513 |
2015-09-11 | $26.00 | $26.07 | $25.87 | $26.07 | $22.36 | 63,414 |
2015-09-10 | $25.93 | $26.07 | $25.88 | $25.97 | $22.27 | 48,706 |
2015-09-09 | $26.22 | $26.22 | $25.70 | $25.70 | $22.04 | 55,114 |
2015-09-08 | $25.93 | $25.99 | $25.72 | $25.98 | $22.28 | 70,435 |
2015-09-04 | $25.59 | $25.59 | $25.39 | $25.50 | $21.87 | 106,921 |
2015-09-03 | $26.04 | $26.14 | $25.93 | $25.93 | $22.24 | 78,537 |
Schwab Fundamental International Small Company Index ETF (FNDC) News Headlines
Recent Schwab Fundamental International Small Company Index ETF (FNDC) News
Similar Companies to Schwab Fundamental International Small Company Index ETF (FNDC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |