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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.