Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) Exchange: NYSE ARCA

Data as of April 25, 2024

$27.66 ($-0.61) -2.16%

Schwab Fundamental Emerging Markets Large Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental Emerging Markets Large Company Index ETF.
Daily Information Data
Date April 25, 2024
Open $28.06
Previous Close $27.66
High $28.06
Low $27.60
Adjusted Open $28.06
Previous Adjusted Close $27.66
Adjusted High $28.06
Adjusted Low $27.60

About Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)

To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI Emerging Markets Large 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 large company size segment by fundamental overall company scores (scores), which are created using as the universe the emerging markets 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 emerging markets companies within the parent index. The index is comprised of the largest emerging markets companies by fundamental size. The top 87.5% 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 80% 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 20% 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 (a) seek returns on the fund’s otherwise uninvested cash assets to help it better track the index and (b) obtain exposure substantially similar to that provided by certain securities included in the index which the fund may not be able to purchase or hold directly due to restrictions and/or regulations on investments in the applicable local markets. 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 Emerging Markets Large 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 Emerging Markets Large 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 Emerging Markets Large Company Index ETF (FNDE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $28.06 $28.06 $27.60 $27.66 $27.66 489,173
2024-04-11 $28.24 $28.32 $28.12 $28.27 $28.27 745,249
2024-04-10 $28.20 $28.27 $28.09 $28.17 $28.17 614,623
2024-04-09 $28.45 $28.53 $28.38 $28.48 $28.48 456,170
2024-04-08 $28.14 $28.29 $28.14 $28.23 $28.23 628,617
2024-04-05 $27.89 $28.03 $27.84 $27.96 $27.96 438,331
2024-04-04 $28.26 $28.38 $27.97 $27.99 $27.99 662,102
2024-04-03 $27.94 $28.13 $27.90 $28.07 $28.07 497,412
2024-04-02 $28.00 $28.14 $27.98 $28.04 $28.04 439,746
2024-04-01 $27.86 $27.97 $27.73 $27.79 $27.79 517,871
2024-03-28 $27.68 $27.83 $27.68 $27.76 $27.76 525,814
2024-03-27 $27.52 $27.65 $27.51 $27.64 $27.64 726,768
2024-03-26 $27.60 $27.63 $27.52 $27.53 $27.53 724,531
2024-03-25 $27.59 $27.66 $27.59 $27.62 $27.62 475,525
2024-03-22 $27.64 $27.64 $27.52 $27.55 $27.55 451,168
2024-03-21 $27.86 $27.92 $27.76 $27.76 $27.76 357,931
2024-03-20 $27.39 $27.73 $27.39 $27.70 $27.70 530,618
2024-03-19 $27.40 $27.50 $27.34 $27.42 $27.42 398,150
2024-03-18 $27.66 $27.66 $27.49 $27.53 $27.53 374,320
2024-03-15 $27.56 $27.63 $27.50 $27.51 $27.51 448,059
2024-03-14 $27.72 $27.76 $27.53 $27.60 $27.60 639,495
2024-03-13 $27.72 $27.77 $27.69 $27.71 $27.71 759,403
2024-03-12 $27.80 $27.86 $27.70 $27.83 $27.83 588,131
2024-03-11 $27.50 $27.63 $27.50 $27.56 $27.56 1,471,091
2024-03-08 $27.53 $27.62 $27.48 $27.51 $27.51 618,785
2024-03-07 $27.57 $27.65 $27.51 $27.63 $27.63 700,735
2024-03-06 $27.49 $27.63 $27.49 $27.53 $27.53 584,549
2024-03-05 $27.20 $27.31 $27.11 $27.14 $27.14 583,031
2024-03-04 $27.41 $27.41 $27.30 $27.32 $27.32 629,355
2024-03-01 $27.24 $27.44 $27.21 $27.40 $27.40 739,889
2024-02-29 $27.16 $27.20 $27.02 $27.06 $27.06 543,354
2024-02-28 $27.32 $27.32 $27.06 $27.08 $27.08 465,259
2024-02-27 $27.60 $27.63 $27.55 $27.58 $27.58 378,598
2024-02-26 $27.49 $27.57 $27.46 $27.47 $27.47 497,914
2024-02-23 $27.69 $27.70 $27.57 $27.64 $27.64 292,084
2024-02-22 $27.68 $27.74 $27.61 $27.71 $27.71 538,515
2024-02-21 $27.47 $27.55 $27.41 $27.50 $27.50 593,723
2024-02-20 $27.43 $27.52 $27.33 $27.39 $27.39 694,002
2024-02-16 $27.20 $27.36 $27.20 $27.27 $27.27 562,779
2024-02-15 $26.96 $27.12 $26.96 $27.10 $27.10 443,202
2024-02-14 $26.89 $26.98 $26.85 $26.95 $26.95 558,969
2024-02-13 $26.72 $26.86 $26.46 $26.55 $26.55 581,956
2024-02-12 $26.90 $27.22 $26.90 $27.09 $27.09 653,599
2024-02-09 $26.81 $26.95 $26.73 $26.91 $26.91 872,610
2024-02-08 $27.01 $27.02 $26.86 $26.88 $26.88 475,611
2024-02-07 $27.06 $27.19 $27.04 $27.12 $27.12 579,534
2024-02-06 $26.99 $27.30 $26.97 $27.28 $27.28 630,632
2024-02-05 $26.43 $26.64 $26.41 $26.57 $26.57 1,096,835
2024-02-02 $26.44 $26.49 $26.35 $26.44 $26.44 573,554
2024-02-01 $26.52 $26.62 $26.47 $26.59 $26.59 621,399
2024-01-31 $26.46 $26.68 $26.39 $26.44 $26.44 574,062
2024-01-30 $26.50 $26.56 $26.40 $26.55 $26.55 589,862
2024-01-29 $26.79 $26.80 $26.59 $26.73 $26.73 618,724
2024-01-26 $26.61 $26.72 $26.57 $26.69 $26.69 691,399
2024-01-25 $26.66 $26.69 $26.51 $26.58 $26.58 593,889
2024-01-24 $26.54 $26.60 $26.39 $26.41 $26.41 685,565
2024-01-23 $25.83 $26.01 $25.83 $26.00 $26.00 826,943
2024-01-22 $25.68 $25.81 $25.62 $25.73 $25.73 785,720
2024-01-19 $25.81 $25.99 $25.71 $25.96 $25.96 921,343
2024-01-18 $25.68 $25.76 $25.63 $25.73 $25.73 972,950
2024-01-17 $25.50 $25.61 $25.44 $25.58 $25.58 1,386,902
2024-01-16 $26.16 $26.16 $25.91 $25.92 $25.92 1,288,273
2024-01-12 $26.60 $26.70 $26.51 $26.53 $26.53 982,358
2024-01-11 $26.37 $26.44 $26.18 $26.37 $26.37 661,298
2024-01-10 $26.29 $26.29 $26.20 $26.24 $26.24 668,945
2024-01-09 $26.40 $26.40 $26.31 $26.34 $26.34 603,790
2024-01-08 $26.48 $26.71 $26.44 $26.69 $26.69 663,487
2024-01-05 $26.66 $26.85 $26.65 $26.70 $26.70 505,677
2024-01-04 $26.65 $26.73 $26.58 $26.61 $26.61 545,302
2024-01-03 $26.56 $26.77 $26.55 $26.70 $26.70 635,994
2024-01-02 $26.82 $26.90 $26.70 $26.74 $26.74 818,661
2023-12-29 $27.03 $27.22 $27.03 $27.14 $27.14 535,106
2023-12-28 $27.11 $27.23 $27.09 $27.12 $27.12 641,717
2023-12-27 $26.81 $26.95 $26.77 $26.94 $26.94 406,597
2023-12-26 $26.71 $26.80 $26.71 $26.76 $26.76 365,886
2023-12-22 $26.47 $26.58 $26.46 $26.53 $26.53 763,957
2023-12-21 $26.38 $26.58 $26.38 $26.55 $26.55 584,534
2023-12-20 $26.29 $26.35 $26.02 $26.02 $26.02 581,203
2023-12-19 $26.31 $26.51 $26.31 $26.46 $26.46 579,982
2023-12-18 $26.26 $26.29 $26.16 $26.26 $26.26 496,248
2023-12-15 $26.37 $26.43 $26.25 $26.26 $26.26 465,264
2023-12-14 $26.15 $26.43 $26.15 $26.38 $26.38 682,858
2023-12-13 $25.60 $26.01 $25.48 $25.99 $25.99 458,905
2023-12-12 $25.60 $25.70 $25.52 $25.69 $25.69 4,843,987
2023-12-11 $25.60 $25.72 $25.56 $25.70 $25.70 602,842
2023-12-08 $25.57 $25.70 $25.53 $25.63 $25.63 541,349
2023-12-07 $25.71 $25.77 $25.67 $25.74 $25.74 437,896
2023-12-06 $25.82 $25.87 $25.66 $25.66 $25.66 614,100
2023-12-05 $26.67 $26.75 $26.60 $26.71 $25.69 434,786
2023-12-04 $26.99 $27.04 $26.84 $26.87 $25.85 365,429
2023-12-01 $26.90 $27.16 $26.82 $27.15 $26.11 550,607
2023-11-30 $27.00 $27.01 $26.86 $27.00 $25.97 652,945
2023-11-29 $26.96 $27.09 $26.94 $26.94 $25.91 640,675
2023-11-28 $27.02 $27.19 $27.00 $27.16 $26.12 841,219
2023-11-27 $26.98 $27.02 $26.92 $26.97 $25.94 287,556
2023-11-24 $27.00 $27.15 $27.00 $27.11 $26.08 198,280
2023-11-22 $27.03 $27.08 $26.90 $26.96 $25.93 610,289
2023-11-21 $27.15 $27.19 $27.01 $27.05 $26.02 342,243
2023-11-20 $27.02 $27.23 $27.02 $27.18 $26.14 421,616
2023-11-17 $26.84 $26.93 $26.83 $26.87 $25.85 409,138
2023-11-16 $26.82 $26.95 $26.74 $26.84 $25.82 478,557
2023-11-15 $27.03 $27.24 $27.03 $27.10 $26.07 447,435
2023-11-14 $26.62 $26.93 $26.62 $26.92 $25.89 406,581
2023-11-13 $26.09 $26.30 $26.07 $26.18 $25.18 388,697
2023-11-10 $25.98 $26.15 $25.95 $26.14 $25.14 360,949
2023-11-09 $26.17 $26.26 $25.94 $25.97 $24.98 374,750
2023-11-08 $26.20 $26.28 $26.12 $26.14 $25.14 324,354
2023-11-07 $26.26 $26.32 $26.13 $26.29 $25.29 308,914
2023-11-06 $26.43 $26.47 $26.34 $26.38 $25.37 358,314
2023-11-03 $26.18 $26.44 $26.16 $26.38 $25.37 469,115
2023-11-02 $25.89 $26.02 $25.86 $26.00 $25.01 495,796
2023-11-01 $25.30 $25.59 $25.30 $25.57 $24.59 694,699
2023-10-31 $25.24 $25.33 $25.13 $25.33 $24.36 783,424
2023-10-30 $25.56 $25.57 $25.31 $25.40 $24.43 559,475
2023-10-27 $25.61 $25.61 $25.29 $25.34 $24.37 662,258
2023-10-26 $25.26 $25.42 $25.24 $25.36 $24.39 896,121
2023-10-25 $25.41 $25.46 $25.30 $25.37 $24.40 530,821
2023-10-24 $25.36 $25.64 $25.36 $25.59 $24.61 467,807
2023-10-23 $25.25 $25.42 $25.15 $25.33 $24.36 1,165,973
2023-10-20 $25.52 $25.57 $25.41 $25.41 $24.44 1,184,023
2023-10-19 $25.78 $25.91 $25.70 $25.73 $24.75 540,334
2023-10-18 $26.05 $26.05 $25.85 $25.88 $24.89 717,626
2023-10-17 $26.14 $26.41 $26.14 $26.30 $25.30 383,797
2023-10-16 $26.21 $26.41 $26.15 $26.37 $25.36 427,738
2023-10-13 $26.24 $26.31 $26.10 $26.14 $25.14 504,214
2023-10-12 $26.49 $26.49 $26.11 $26.21 $25.21 469,450
2023-10-11 $26.41 $26.47 $26.31 $26.42 $25.41 2,310,114
2023-10-10 $26.13 $26.36 $26.10 $26.33 $25.33 626,969
2023-10-09 $25.73 $25.95 $25.67 $25.92 $24.93 351,376
2023-10-06 $25.63 $26.04 $25.58 $25.97 $24.98 653,901
2023-10-05 $25.56 $25.63 $25.44 $25.61 $24.63 511,709
2023-10-04 $25.60 $25.60 $25.41 $25.49 $24.52 898,082
2023-10-03 $25.77 $25.81 $25.55 $25.60 $24.62 1,132,296
2023-10-02 $26.21 $26.23 $26.01 $26.09 $25.09 665,714
2023-09-29 $26.42 $26.44 $26.19 $26.22 $25.22 1,811,860
2023-09-28 $25.99 $26.19 $25.96 $26.17 $25.17 628,042
2023-09-27 $26.14 $26.19 $25.96 $26.07 $25.08 760,597
2023-09-26 $26.17 $26.22 $26.03 $26.05 $25.06 638,576
2023-09-25 $26.33 $26.41 $26.31 $26.39 $25.38 522,092
2023-09-22 $26.67 $26.69 $26.54 $26.57 $25.56 710,472
2023-09-21 $26.34 $26.38 $26.25 $26.26 $25.26 598,869
2023-09-20 $26.78 $26.92 $26.68 $26.69 $25.67 207,675
2023-09-19 $26.73 $26.75 $26.65 $26.69 $25.67 451,747
2023-09-18 $26.70 $26.75 $26.62 $26.73 $25.71 428,807
2023-09-15 $26.87 $26.89 $26.75 $26.79 $25.77 547,474
2023-09-14 $26.83 $26.98 $26.82 $26.93 $25.90 266,943
2023-09-13 $26.62 $26.73 $26.60 $26.66 $25.64 322,752
2023-09-12 $26.51 $26.73 $26.51 $26.66 $25.64 359,547
2023-09-11 $26.72 $26.76 $26.65 $26.75 $25.73 423,750
2023-09-08 $26.56 $26.61 $26.50 $26.54 $26.54 301,708
2023-09-07 $26.54 $26.55 $26.44 $26.47 $26.47 512,456
2023-09-06 $26.82 $26.96 $26.72 $26.76 $26.76 359,008
2023-09-05 $26.85 $26.87 $26.75 $26.81 $26.81 390,215
2023-09-01 $26.93 $27.00 $26.82 $26.87 $26.87 410,953
2023-08-31 $26.79 $26.79 $26.57 $26.57 $26.57 536,320
2023-08-30 $26.92 $27.00 $26.89 $26.93 $26.93 474,493
2023-08-29 $26.79 $27.05 $26.74 $27.04 $27.04 393,741
2023-08-28 $26.59 $26.73 $26.57 $26.71 $26.71 540,962
2023-08-25 $26.46 $26.48 $26.24 $26.43 $26.43 697,398
2023-08-24 $26.56 $26.63 $26.40 $26.43 $26.43 627,220
2023-08-23 $26.38 $26.65 $26.34 $26.61 $26.61 458,265
2023-08-22 $26.25 $26.26 $26.08 $26.16 $26.16 577,577
2023-08-21 $26.03 $26.13 $25.96 $26.10 $26.10 795,098
2023-08-18 $26.04 $26.16 $26.00 $26.13 $26.13 1,463,203
2023-08-17 $26.52 $26.52 $26.26 $26.27 $26.27 533,435
2023-08-16 $26.30 $26.44 $26.23 $26.23 $26.23 656,277
2023-08-15 $26.52 $26.54 $26.34 $26.37 $26.37 455,396
2023-08-14 $26.50 $26.66 $26.41 $26.60 $26.60 422,090
2023-08-11 $26.88 $26.94 $26.75 $26.83 $26.83 392,205
2023-08-10 $27.22 $27.41 $27.07 $27.10 $27.10 359,904
2023-08-09 $27.19 $27.20 $27.01 $27.13 $27.13 356,888
2023-08-08 $26.97 $27.07 $26.84 $27.06 $27.06 406,703
2023-08-07 $27.38 $27.38 $27.21 $27.32 $27.32 293,605
2023-08-04 $27.38 $27.53 $27.25 $27.29 $27.29 341,780
2023-08-03 $27.25 $27.36 $27.18 $27.27 $27.27 408,764
2023-08-02 $27.47 $27.47 $27.20 $27.27 $27.27 771,129
2023-08-01 $28.05 $28.06 $27.86 $27.88 $27.88 392,665
2023-07-31 $28.20 $28.37 $28.16 $28.35 $28.35 481,756
2023-07-28 $28.18 $28.32 $28.17 $28.31 $28.31 352,255
2023-07-27 $28.02 $28.02 $27.67 $27.68 $27.68 432,571
2023-07-26 $27.77 $28.09 $27.77 $28.03 $28.03 395,142
2023-07-25 $27.94 $27.99 $27.88 $27.91 $27.91 550,172
2023-07-24 $27.28 $27.66 $27.24 $27.57 $27.57 928,885
2023-07-21 $27.28 $27.32 $27.20 $27.20 $27.20 571,998
2023-07-20 $27.23 $27.26 $27.10 $27.15 $27.15 302,468
2023-07-19 $27.33 $27.39 $27.18 $27.25 $27.25 585,502
2023-07-18 $27.31 $27.40 $27.24 $27.32 $27.32 415,542
2023-07-17 $27.32 $27.47 $27.19 $27.45 $27.45 494,720
2023-07-14 $27.55 $27.55 $27.42 $27.43 $27.43 392,391
2023-07-13 $27.39 $27.60 $27.35 $27.58 $27.58 1,055,870
2023-07-12 $27.12 $27.28 $27.12 $27.24 $27.24 1,846,131
2023-07-11 $26.65 $26.77 $26.56 $26.71 $26.71 1,060,419
2023-07-10 $26.44 $26.56 $26.42 $26.54 $26.54 350,016
2023-07-07 $26.43 $26.73 $26.43 $26.59 $26.59 511,925
2023-07-06 $26.49 $26.50 $26.22 $26.31 $26.31 978,776
2023-07-05 $26.91 $26.92 $26.84 $26.85 $26.85 376,309
2023-07-03 $27.07 $27.20 $27.07 $27.09 $27.09 361,875
2023-06-30 $26.80 $26.89 $26.77 $26.77 $26.77 340,992
2023-06-29 $26.52 $26.61 $26.52 $26.59 $26.59 470,017
2023-06-28 $26.66 $26.73 $26.61 $26.69 $26.69 827,885
2023-06-27 $26.80 $26.83 $26.72 $26.82 $26.82 1,267,052
2023-06-26 $26.60 $26.69 $26.56 $26.62 $26.62 494,993
2023-06-23 $26.55 $26.56 $26.44 $26.51 $26.51 387,104
2023-06-22 $26.84 $26.92 $26.80 $26.88 $26.88 336,528
2023-06-21 $26.93 $27.07 $26.87 $27.04 $27.04 448,057
2023-06-20 $27.38 $27.38 $27.14 $27.18 $26.91 523,094
2023-06-16 $27.73 $27.73 $27.60 $27.64 $27.37 445,067
2023-06-15 $27.65 $27.77 $27.63 $27.75 $27.48 501,930
2023-06-14 $27.35 $27.59 $27.35 $27.58 $27.31 573,593
2023-06-13 $27.35 $27.43 $27.29 $27.36 $27.09 539,539
2023-06-12 $27.17 $27.21 $27.12 $27.20 $26.93 269,217
2023-06-09 $27.14 $27.28 $27.06 $27.18 $26.91 356,214
2023-06-08 $26.94 $27.09 $26.94 $27.07 $26.80 357,979
2023-06-07 $26.92 $27.03 $26.79 $26.82 $26.56 399,531
2023-06-06 $26.57 $26.89 $26.56 $26.86 $26.60 358,105
2023-06-05 $26.52 $26.60 $26.48 $26.57 $26.31 348,574
2023-06-02 $26.51 $26.60 $26.50 $26.57 $26.31 593,191
2023-06-01 $25.73 $26.11 $25.73 $26.10 $25.84 505,069
2023-05-31 $25.74 $25.74 $25.53 $25.72 $25.47 566,087
2023-05-30 $26.08 $26.14 $25.88 $25.92 $25.67 592,728
2023-05-26 $26.04 $26.23 $26.02 $26.21 $25.95 600,155
2023-05-25 $25.96 $25.96 $25.76 $25.80 $25.55 457,749
2023-05-24 $26.06 $26.06 $25.89 $25.93 $25.68 495,698
2023-05-23 $26.27 $26.31 $26.10 $26.10 $25.84 495,974
2023-05-22 $26.53 $26.62 $26.48 $26.49 $26.23 327,195
2023-05-19 $26.48 $26.49 $26.39 $26.44 $26.18 340,342
2023-05-18 $26.51 $26.52 $26.38 $26.49 $26.23 356,019
2023-05-17 $26.45 $26.58 $26.41 $26.53 $26.27 329,168
2023-05-16 $26.57 $26.62 $26.51 $26.52 $26.26 302,119
2023-05-15 $26.53 $26.75 $26.48 $26.74 $26.48 424,071
2023-05-12 $26.41 $26.41 $26.28 $26.34 $26.34 315,334
2023-05-11 $26.51 $26.61 $26.40 $26.59 $26.59 425,690
2023-05-10 $26.79 $26.79 $26.62 $26.76 $26.76 390,509
2023-05-09 $26.77 $26.89 $26.74 $26.87 $26.87 328,100
2023-05-08 $27.00 $27.05 $26.92 $26.95 $26.95 343,538
2023-05-05 $26.49 $26.75 $26.46 $26.71 $26.71 243,133
2023-05-04 $26.41 $26.44 $26.29 $26.38 $26.38 439,415
2023-05-03 $26.05 $26.16 $26.00 $26.02 $26.02 474,294
2023-05-02 $26.23 $26.25 $25.97 $26.05 $26.05 777,636
2023-05-01 $26.35 $26.48 $26.30 $26.31 $26.31 438,335
2023-04-28 $26.30 $26.41 $26.26 $26.39 $26.39 359,843
2023-04-27 $26.09 $26.30 $26.06 $26.27 $26.27 474,977
2023-04-26 $26.07 $26.08 $25.89 $25.93 $25.93 474,797
2023-04-25 $25.95 $25.95 $25.79 $25.81 $25.81 496,954
2023-04-24 $26.13 $26.20 $26.10 $26.17 $26.17 575,465
2023-04-21 $26.18 $26.20 $26.05 $26.15 $26.15 578,310
2023-04-20 $26.36 $26.50 $26.30 $26.30 $26.30 328,431
2023-04-19 $26.41 $26.45 $26.32 $26.37 $26.37 339,788
2023-04-18 $26.71 $26.76 $26.62 $26.69 $26.69 453,778
2023-04-17 $26.71 $26.74 $26.58 $26.71 $26.71 809,795
2023-04-14 $26.54 $26.60 $26.43 $26.55 $26.55 397,147
2023-04-13 $26.57 $26.67 $26.57 $26.65 $26.65 323,985
2023-04-12 $26.60 $26.63 $26.38 $26.40 $26.40 475,466
2023-04-11 $26.41 $26.53 $26.34 $26.43 $26.43 515,776
2023-04-10 $26.02 $26.16 $26.02 $26.16 $26.16 414,815
2023-04-06 $25.99 $26.19 $25.94 $26.12 $26.12 375,601
2023-04-05 $26.16 $26.17 $25.92 $26.02 $26.02 274,505
2023-04-04 $26.16 $26.26 $26.12 $26.22 $26.22 358,520
2023-04-03 $26.04 $26.20 $26.04 $26.17 $26.17 538,943
2023-03-31 $26.13 $26.17 $25.96 $26.05 $26.05 472,907
2023-03-30 $26.15 $26.20 $26.02 $26.15 $26.15 615,937
2023-03-29 $25.84 $25.94 $25.78 $25.90 $25.90 861,714
2023-03-28 $25.71 $25.81 $25.71 $25.81 $25.81 468,594
2023-03-27 $25.46 $25.52 $25.39 $25.51 $25.51 536,254
2023-03-24 $25.49 $25.62 $25.44 $25.61 $25.61 421,652
2023-03-23 $25.85 $25.98 $25.61 $25.74 $25.74 906,058
2023-03-22 $25.54 $25.85 $25.49 $25.51 $25.51 399,323
2023-03-21 $25.37 $25.44 $25.28 $25.36 $25.36 325,517
2023-03-20 $25.18 $25.33 $25.13 $25.27 $25.27 575,677
2023-03-17 $25.35 $25.37 $25.17 $25.26 $25.26 435,968
2023-03-16 $24.94 $25.30 $24.92 $25.27 $25.27 840,540
2023-03-15 $24.90 $25.00 $24.76 $25.00 $25.00 703,375
2023-03-14 $25.34 $25.39 $25.23 $25.30 $25.30 336,777
2023-03-13 $25.31 $25.49 $25.23 $25.33 $25.33 611,145
2023-03-10 $25.48 $25.58 $25.34 $25.37 $25.37 538,743
2023-03-09 $25.78 $25.82 $25.47 $25.49 $25.49 529,191
2023-03-08 $25.92 $26.07 $25.92 $25.99 $25.99 285,449
2023-03-07 $26.16 $26.16 $25.85 $25.86 $25.86 656,041
2023-03-06 $26.11 $26.26 $26.09 $26.14 $26.14 925,551
2023-03-03 $25.99 $26.15 $25.98 $26.11 $26.11 461,217
2023-03-02 $25.76 $25.97 $25.71 $25.90 $25.90 443,311
2023-03-01 $25.78 $25.83 $25.71 $25.79 $25.79 594,325
2023-02-28 $25.37 $25.43 $25.25 $25.25 $25.25 556,057
2023-02-27 $25.49 $25.55 $25.43 $25.48 $25.48 394,856
2023-02-24 $25.40 $25.49 $25.29 $25.37 $25.37 846,779
2023-02-23 $26.04 $26.05 $25.77 $25.88 $25.88 487,854
2023-02-22 $25.85 $25.91 $25.73 $25.80 $25.80 543,137
2023-02-21 $26.03 $26.16 $25.90 $25.90 $25.90 509,401
2023-02-17 $26.03 $26.09 $25.94 $26.07 $26.07 837,996
2023-02-16 $26.03 $26.30 $26.00 $26.19 $26.19 465,086
2023-02-15 $26.04 $26.19 $25.99 $26.19 $26.19 444,776
2023-02-14 $26.19 $26.43 $26.13 $26.26 $26.26 586,158
2023-02-13 $26.17 $26.34 $26.12 $26.31 $26.31 357,286
2023-02-10 $26.13 $26.13 $25.99 $26.09 $26.09 453,149
2023-02-09 $26.38 $26.45 $26.15 $26.20 $26.20 773,999
2023-02-08 $26.17 $26.19 $26.01 $26.15 $26.15 665,803
2023-02-07 $26.11 $26.25 $25.96 $26.17 $26.17 495,185
2023-02-06 $26.08 $26.20 $25.96 $26.18 $26.18 563,912
2023-02-03 $26.52 $26.65 $26.31 $26.35 $26.35 415,137
2023-02-02 $27.08 $27.08 $26.71 $26.81 $26.81 755,712
2023-02-01 $26.90 $27.16 $26.74 $27.08 $27.08 590,664
2023-01-31 $26.73 $26.85 $26.63 $26.84 $26.84 905,884
2023-01-30 $26.89 $26.99 $26.80 $26.82 $26.82 488,594
2023-01-27 $27.32 $27.32 $27.17 $27.22 $27.22 376,755
2023-01-26 $27.38 $27.41 $27.23 $27.41 $27.41 447,011
2023-01-25 $27.03 $27.25 $26.96 $27.23 $27.23 534,951
2023-01-24 $27.08 $27.19 $27.02 $27.18 $27.18 343,823
2023-01-23 $27.05 $27.25 $26.99 $27.12 $27.12 659,855
2023-01-20 $26.75 $26.95 $26.69 $26.95 $26.95 304,633
2023-01-19 $26.52 $26.66 $26.47 $26.60 $26.60 487,881
2023-01-18 $26.76 $26.79 $26.40 $26.43 $26.43 529,601
2023-01-17 $26.52 $26.57 $26.44 $26.56 $26.56 617,075
2023-01-13 $26.43 $26.62 $26.43 $26.62 $26.62 630,374
2023-01-12 $26.32 $26.54 $26.17 $26.47 $26.47 1,002,056
2023-01-11 $26.14 $26.31 $26.10 $26.30 $26.30 562,694
2023-01-10 $26.01 $26.16 $25.93 $26.12 $26.12 397,168
2023-01-09 $26.03 $26.13 $25.96 $25.96 $25.96 591,185
2023-01-06 $25.60 $25.90 $25.49 $25.88 $25.88 635,531
2023-01-05 $25.25 $25.45 $25.25 $25.40 $25.40 795,238
2023-01-04 $25.21 $25.52 $25.12 $25.51 $25.51 746,321
2023-01-03 $24.98 $25.14 $24.87 $24.92 $24.92 631,338
2022-12-30 $24.92 $25.01 $24.71 $24.78 $24.78 732,020
2022-12-29 $24.95 $25.08 $24.93 $25.01 $25.01 619,361
2022-12-28 $24.92 $24.97 $24.67 $24.67 $24.67 780,399
2022-12-27 $24.82 $25.13 $24.78 $24.99 $24.99 713,533
2022-12-23 $24.62 $24.73 $24.56 $24.67 $24.67 819,051
2022-12-22 $24.68 $24.68 $24.38 $24.57 $24.57 572,667
2022-12-21 $24.57 $24.75 $24.51 $24.75 $24.75 789,322
2022-12-20 $24.49 $24.63 $24.47 $24.52 $24.52 1,024,986
2022-12-19 $24.62 $24.65 $24.49 $24.54 $24.54 785,293
2022-12-16 $24.54 $24.63 $24.45 $24.51 $24.51 1,809,587
2022-12-15 $24.70 $24.82 $24.44 $24.45 $24.45 1,290,937
2022-12-14 $24.82 $24.96 $24.70 $24.86 $24.86 929,717
2022-12-13 $25.11 $25.15 $24.83 $24.88 $24.88 1,787,869
2022-12-12 $24.76 $24.77 $24.54 $24.77 $24.77 642,456
2022-12-09 $24.92 $24.99 $24.77 $24.77 $24.77 563,831
2022-12-08 $24.81 $24.98 $24.81 $24.84 $24.84 725,277
2022-12-07 $24.68 $24.84 $24.68 $24.71 $24.71 526,968
2022-12-06 $26.08 $26.15 $25.95 $25.97 $24.84 438,379
2022-12-05 $26.24 $26.29 $25.91 $25.97 $24.84 557,266
2022-12-02 $25.99 $26.28 $25.98 $26.20 $25.06 573,537
2022-12-01 $26.29 $26.34 $26.10 $26.13 $24.99 429,708
2022-11-30 $26.19 $26.37 $26.02 $26.37 $25.22 509,862
2022-11-29 $25.73 $25.84 $25.69 $25.74 $24.62 463,325
2022-11-28 $25.27 $25.49 $25.23 $25.23 $24.13 547,440
2022-11-25 $25.48 $25.52 $25.41 $25.44 $24.33 189,875
2022-11-23 $25.17 $25.36 $25.17 $25.34 $24.24 355,307
2022-11-22 $24.96 $25.15 $24.96 $25.05 $23.96 566,132
2022-11-21 $24.90 $24.96 $24.81 $24.91 $23.83 973,770
2022-11-18 $25.09 $25.10 $24.96 $25.01 $23.92 753,577
2022-11-17 $24.78 $25.22 $24.78 $25.22 $24.12 750,839
2022-11-16 $25.34 $25.37 $25.11 $25.15 $24.06 776,938
2022-11-15 $25.73 $25.79 $25.41 $25.55 $24.44 967,048
2022-11-14 $25.21 $25.36 $25.14 $25.18 $24.09 711,454
2022-11-11 $24.99 $25.21 $24.96 $25.12 $24.03 441,079
2022-11-10 $24.53 $24.63 $24.39 $24.59 $23.52 668,029
2022-11-09 $24.28 $24.37 $24.02 $24.05 $23.00 491,184
2022-11-08 $24.28 $24.51 $24.22 $24.40 $23.34 585,653
2022-11-07 $24.43 $24.47 $24.25 $24.25 $23.20 685,540
2022-11-04 $24.24 $24.33 $24.05 $24.32 $23.26 1,075,784
2022-11-03 $23.15 $23.47 $23.15 $23.39 $22.37 966,771
2022-11-02 $23.51 $23.77 $23.29 $23.29 $22.28 1,082,758
2022-11-01 $23.58 $23.63 $23.39 $23.51 $22.49 852,663
2022-10-31 $22.97 $23.22 $22.97 $23.19 $22.18 2,210,431
2022-10-28 $23.31 $23.47 $23.25 $23.44 $23.44 3,055,223
2022-10-27 $23.57 $23.71 $23.50 $23.54 $23.54 2,227,049
2022-10-26 $23.44 $23.80 $23.41 $23.61 $23.61 713,227
2022-10-25 $23.32 $23.56 $23.29 $23.50 $23.50 4,770,507
2022-10-24 $23.47 $23.50 $23.20 $23.34 $23.34 4,176,063
2022-10-21 $23.79 $24.27 $23.79 $24.25 $24.25 485,095
2022-10-20 $23.77 $24.03 $23.74 $23.77 $23.77 1,509,469
2022-10-19 $23.56 $23.72 $23.50 $23.58 $23.58 807,495
2022-10-18 $23.92 $23.95 $23.59 $23.78 $23.78 972,483
2022-10-17 $23.67 $23.90 $23.67 $23.77 $23.77 1,140,194
2022-10-14 $23.63 $23.68 $23.20 $23.20 $23.20 585,329
2022-10-13 $23.05 $23.75 $22.99 $23.62 $23.62 1,400,259
2022-10-12 $23.46 $23.55 $23.43 $23.44 $23.44 1,308,410
2022-10-11 $23.63 $23.81 $23.47 $23.50 $23.50 1,182,246
2022-10-10 $24.04 $24.09 $23.80 $23.84 $23.84 1,059,912
2022-10-07 $24.24 $24.30 $24.01 $24.04 $24.04 640,453
2022-10-06 $24.49 $24.62 $24.44 $24.46 $24.46 728,140
2022-10-05 $24.51 $24.67 $24.40 $24.63 $24.63 1,012,836
2022-10-04 $24.42 $24.63 $24.39 $24.56 $24.56 858,051
2022-10-03 $23.72 $24.06 $23.68 $24.01 $24.01 1,919,484
2022-09-30 $23.44 $23.62 $23.40 $23.44 $23.44 1,204,683
2022-09-29 $23.50 $23.53 $23.26 $23.43 $23.43 3,011,960
2022-09-28 $23.65 $23.94 $23.58 $23.89 $23.89 3,409,708
2022-09-27 $24.02 $24.11 $23.73 $23.82 $23.82 2,600,050
2022-09-26 $24.07 $24.17 $23.85 $23.90 $23.90 5,005,644
2022-09-23 $24.52 $24.55 $24.24 $24.37 $24.37 4,590,071
2022-09-22 $24.94 $25.01 $24.80 $24.91 $24.91 1,562,649
2022-09-21 $25.13 $25.26 $24.84 $24.87 $24.87 2,042,488
2022-09-20 $25.19 $25.29 $25.13 $25.20 $25.20 502,709
2022-09-19 $25.01 $25.34 $25.01 $25.33 $25.33 2,027,944
2022-09-16 $25.15 $25.27 $25.08 $25.18 $25.18 1,041,792
2022-09-15 $25.52 $25.64 $25.38 $25.43 $25.43 517,123
2022-09-14 $25.61 $25.71 $25.54 $25.63 $25.63 718,927
2022-09-13 $25.88 $25.95 $25.52 $25.55 $25.55 571,972
2022-09-12 $26.25 $26.39 $26.22 $26.37 $26.37 836,652
2022-09-09 $25.90 $26.06 $25.87 $26.05 $26.05 723,641
2022-09-08 $25.51 $25.62 $25.44 $25.60 $25.60 4,769,151
2022-09-07 $25.43 $25.70 $25.36 $25.69 $25.69 675,625
2022-09-06 $25.70 $25.71 $25.51 $25.58 $25.58 562,842
2022-09-02 $25.78 $25.90 $25.61 $25.66 $25.66 548,586
2022-09-01 $25.75 $25.80 $25.55 $25.77 $25.77 552,058
2022-08-31 $25.98 $26.03 $25.83 $25.85 $25.85 723,066
2022-08-30 $26.32 $26.32 $25.75 $25.84 $25.84 1,259,479
2022-08-29 $26.27 $26.41 $26.24 $26.28 $26.28 547,846
2022-08-26 $26.74 $26.78 $26.32 $26.33 $26.33 778,837
2022-08-25 $26.42 $26.63 $26.39 $26.61 $26.61 640,487
2022-08-24 $26.06 $26.35 $26.06 $26.20 $26.20 987,059
2022-08-23 $26.07 $26.28 $26.07 $26.21 $26.21 577,982
2022-08-22 $25.99 $26.09 $25.95 $26.03 $26.03 727,964
2022-08-19 $26.19 $26.21 $26.05 $26.09 $26.09 494,220
2022-08-18 $26.44 $26.44 $26.25 $26.36 $26.36 491,947
2022-08-17 $26.46 $26.61 $26.42 $26.54 $26.54 815,999
2022-08-16 $26.47 $26.62 $26.47 $26.57 $26.57 621,509
2022-08-15 $26.39 $26.52 $26.37 $26.48 $26.48 886,744
2022-08-12 $26.42 $26.71 $26.42 $26.69 $26.69 508,183
2022-08-11 $26.50 $26.63 $26.34 $26.37 $26.37 845,677
2022-08-10 $26.19 $26.33 $26.15 $26.29 $26.29 683,197
2022-08-09 $26.01 $26.05 $25.91 $25.96 $25.96 903,037
2022-08-08 $25.90 $26.01 $25.88 $25.94 $25.94 1,087,856
2022-08-05 $25.54 $25.78 $25.54 $25.77 $25.77 694,984
2022-08-04 $25.63 $25.72 $25.58 $25.68 $25.68 584,218
2022-08-03 $25.40 $25.53 $25.29 $25.49 $25.49 929,907
2022-08-02 $25.42 $25.62 $25.31 $25.38 $25.38 1,062,461
2022-08-01 $25.59 $25.77 $25.52 $25.60 $25.60 985,990
2022-07-29 $25.62 $25.83 $25.57 $25.81 $25.81 629,056
2022-07-28 $25.74 $25.84 $25.52 $25.80 $25.80 646,283
2022-07-27 $25.47 $25.72 $25.38 $25.69 $25.69 627,805
2022-07-26 $25.45 $25.49 $25.26 $25.29 $25.29 638,753
2022-07-25 $25.31 $25.44 $25.29 $25.40 $25.40 630,820
2022-07-22 $25.32 $25.37 $25.08 $25.15 $25.15 1,146,392
2022-07-21 $25.13 $25.30 $25.08 $25.29 $25.29 646,362
2022-07-20 $25.15 $25.22 $25.05 $25.13 $25.13 921,232
2022-07-19 $25.17 $25.30 $25.14 $25.24 $25.24 517,726
2022-07-18 $25.03 $25.16 $24.90 $24.94 $24.94 1,540,159
2022-07-15 $24.52 $24.74 $24.36 $24.73 $24.73 1,099,372
2022-07-14 $24.55 $24.62 $24.37 $24.57 $24.57 3,292,521
2022-07-13 $24.68 $25.04 $24.68 $24.89 $24.89 1,412,115
2022-07-12 $25.05 $25.19 $24.97 $25.04 $25.04 1,119,705
2022-07-11 $25.18 $25.25 $25.04 $25.12 $25.12 2,828,521
2022-07-08 $25.60 $25.72 $25.49 $25.61 $25.61 831,988
2022-07-07 $25.47 $25.72 $25.47 $25.64 $25.64 779,982
2022-07-06 $25.12 $25.21 $24.96 $25.14 $25.14 1,189,867
2022-07-05 $25.20 $25.37 $25.04 $25.36 $25.36 2,259,584
2022-07-01 $25.63 $25.76 $25.47 $25.75 $25.75 943,096
2022-06-30 $25.75 $25.97 $25.61 $25.93 $25.93 997,949
2022-06-29 $26.19 $26.20 $26.00 $26.09 $26.09 955,806
2022-06-28 $26.37 $26.50 $26.09 $26.11 $26.11 1,035,717
2022-06-27 $26.19 $26.25 $26.11 $26.17 $26.17 1,413,962
2022-06-24 $25.75 $26.09 $25.75 $26.09 $26.09 1,547,494
2022-06-23 $25.63 $25.74 $25.42 $25.60 $25.60 2,656,583
2022-06-22 $25.54 $25.74 $25.52 $25.56 $25.56 2,290,487
2022-06-21 $26.24 $26.32 $26.17 $26.20 $25.93 2,371,426
2022-06-17 $26.07 $26.07 $25.69 $25.83 $25.57 967,419
2022-06-16 $25.96 $26.02 $25.73 $25.91 $25.65 2,696,296
2022-06-15 $26.42 $26.79 $26.31 $26.67 $26.40 1,228,796
2022-06-14 $26.29 $26.40 $26.12 $26.28 $26.01 1,526,964
2022-06-13 $26.25 $26.41 $26.02 $26.12 $25.85 4,966,829
2022-06-10 $27.01 $27.01 $26.73 $26.82 $26.55 2,225,513
2022-06-09 $27.53 $27.54 $27.19 $27.19 $26.91 670,716
2022-06-08 $27.70 $27.77 $27.55 $27.59 $27.31 644,065
2022-06-07 $27.58 $27.76 $27.55 $27.76 $27.48 872,704
2022-06-06 $28.03 $28.07 $27.68 $27.73 $27.45 737,556
2022-06-03 $27.88 $27.91 $27.72 $27.78 $27.50 600,986
2022-06-02 $27.86 $28.07 $27.75 $28.05 $27.77 768,172
2022-06-01 $28.08 $28.11 $27.68 $27.78 $27.50 913,929
2022-05-31 $28.30 $28.37 $27.92 $27.92 $27.64 1,425,942
2022-05-27 $27.71 $27.78 $27.64 $27.75 $27.47 1,214,219
2022-05-26 $27.19 $27.61 $27.19 $27.55 $27.27 942,424
2022-05-25 $27.06 $27.30 $27.02 $27.23 $26.95 910,320
2022-05-24 $27.15 $27.21 $26.89 $27.15 $26.87 1,386,063
2022-05-23 $27.32 $27.47 $27.26 $27.42 $27.14 1,356,484
2022-05-20 $27.18 $27.25 $26.81 $27.12 $26.84 1,483,474
2022-05-19 $26.67 $27.06 $26.67 $26.94 $26.67 1,293,780
2022-05-18 $26.99 $27.06 $26.57 $26.58 $26.31 852,374
2022-05-17 $27.10 $27.14 $26.94 $27.11 $26.83 904,934
2022-05-16 $26.50 $26.74 $26.49 $26.65 $26.38 1,219,170
2022-05-13 $26.28 $26.61 $26.27 $26.58 $26.31 1,352,035
2022-05-12 $26.05 $26.29 $25.88 $26.12 $25.85 1,997,377
2022-05-11 $26.47 $26.66 $26.23 $26.26 $25.99 1,423,363
2022-05-10 $26.59 $26.59 $26.19 $26.37 $26.10 1,367,578
2022-05-09 $26.51 $26.65 $26.29 $26.35 $26.08 2,993,564
2022-05-06 $26.99 $27.12 $26.78 $26.98 $26.71 2,546,269
2022-05-05 $27.58 $27.58 $26.94 $27.19 $26.91 1,360,801
2022-05-04 $27.57 $28.12 $27.45 $28.08 $27.79 1,832,277
2022-05-03 $27.64 $27.74 $27.57 $27.71 $27.43 1,577,741
2022-05-02 $27.38 $27.51 $27.12 $27.41 $27.13 2,011,935
2022-04-29 $27.96 $28.05 $27.55 $27.58 $27.30 3,014,465
2022-04-28 $27.54 $27.75 $27.33 $27.71 $27.43 4,614,663
2022-04-27 $27.15 $27.36 $27.06 $27.27 $26.99 5,904,299
2022-04-26 $27.34 $27.34 $26.96 $26.96 $26.69 2,992,793
2022-04-25 $27.40 $27.57 $27.20 $27.53 $27.25 3,985,792
2022-04-22 $28.14 $28.21 $27.79 $27.79 $27.51 1,778,167
2022-04-21 $28.54 $28.59 $28.06 $28.11 $27.82 2,013,585
2022-04-20 $28.56 $28.59 $28.43 $28.55 $28.26 1,799,218
2022-04-19 $28.48 $28.59 $28.42 $28.58 $28.29 1,664,691
2022-04-18 $28.67 $28.82 $28.58 $28.75 $28.46 1,267,274
2022-04-14 $28.88 $28.89 $28.72 $28.74 $28.45 1,037,872
2022-04-13 $28.85 $29.00 $28.81 $28.96 $28.67 733,940
2022-04-12 $29.00 $29.00 $28.67 $28.71 $28.42 795,018
2022-04-11 $28.98 $29.03 $28.85 $28.89 $28.60 1,311,941
2022-04-08 $29.06 $29.24 $29.03 $29.14 $28.84 523,628
2022-04-07 $28.92 $29.09 $28.80 $29.00 $28.71 851,690
2022-04-06 $29.25 $29.28 $28.98 $29.13 $28.83 613,447
2022-04-05 $29.61 $29.61 $29.22 $29.23 $28.93 427,988
2022-04-04 $29.64 $29.72 $29.58 $29.71 $29.41 508,529
2022-04-01 $29.38 $29.44 $29.23 $29.39 $29.09 737,725
2022-03-31 $29.06 $29.11 $28.93 $28.95 $28.66 1,061,909
2022-03-30 $29.09 $29.22 $29.04 $29.09 $28.79 620,812
2022-03-29 $29.18 $29.22 $28.98 $29.08 $28.78 1,258,225
2022-03-28 $28.88 $28.88 $28.65 $28.80 $28.51 1,395,509
2022-03-25 $28.82 $28.92 $28.63 $28.88 $28.59 687,190
2022-03-24 $28.72 $28.89 $28.66 $28.85 $28.56 969,523
2022-03-23 $28.51 $28.88 $28.43 $28.69 $28.40 976,851
2022-03-22 $28.53 $28.65 $28.51 $28.56 $28.27 658,093
2022-03-21 $28.18 $28.25 $28.05 $28.20 $27.91 1,178,649
2022-03-18 $28.00 $28.48 $27.94 $28.42 $28.13 830,194
2022-03-17 $27.93 $28.13 $27.82 $28.08 $27.79 1,265,564
2022-03-16 $27.38 $28.01 $27.29 $27.99 $27.71 950,763
2022-03-15 $26.50 $26.74 $26.40 $26.69 $26.42 1,389,397
2022-03-14 $27.20 $27.31 $26.83 $26.89 $26.62 1,083,745
2022-03-11 $27.79 $27.79 $27.25 $27.25 $26.97 1,114,742
2022-03-10 $27.53 $27.67 $27.46 $27.59 $27.31 1,911,988
2022-03-09 $27.73 $27.77 $27.50 $27.70 $27.42 878,187
2022-03-08 $27.29 $27.44 $27.06 $27.20 $26.92 2,508,441
2022-03-07 $27.70 $27.85 $27.07 $27.10 $26.82 2,718,768
2022-03-04 $28.01 $28.14 $27.92 $28.06 $27.77 2,619,428
2022-03-03 $28.73 $28.80 $28.30 $28.40 $28.11 2,969,899
2022-03-02 $28.87 $29.00 $28.48 $28.79 $28.50 4,144,220
2022-03-01 $29.04 $29.46 $28.57 $28.78 $28.49 7,795,126
2022-02-28 $29.52 $29.92 $29.40 $29.85 $29.55 3,100,456
2022-02-25 $30.50 $30.77 $30.32 $30.76 $30.45 2,198,663
2022-02-24 $29.50 $30.17 $29.33 $30.12 $29.81 7,171,899
2022-02-23 $31.88 $31.89 $31.37 $31.43 $31.11 1,497,655
2022-02-22 $31.82 $32.07 $31.67 $31.96 $31.64 1,769,726
2022-02-18 $32.62 $32.62 $32.40 $32.44 $32.11 800,491
2022-02-17 $32.87 $32.88 $32.61 $32.68 $32.35 831,009
2022-02-16 $32.92 $33.32 $32.91 $33.20 $32.86 730,167
2022-02-15 $32.69 $32.89 $32.62 $32.89 $32.56 736,746
2022-02-14 $32.53 $32.55 $32.21 $32.40 $32.07 1,338,612
2022-02-11 $33.00 $33.15 $32.55 $32.59 $32.26 1,867,670
2022-02-10 $32.90 $33.31 $32.86 $32.93 $32.60 1,714,919
2022-02-09 $32.85 $33.03 $32.81 $33.03 $32.69 631,735
2022-02-08 $32.43 $32.72 $32.40 $32.70 $32.37 999,515
2022-02-07 $32.20 $32.45 $32.15 $32.34 $32.01 747,851
2022-02-04 $31.96 $32.26 $31.92 $32.13 $31.80 800,059
2022-02-03 $31.96 $32.15 $31.91 $32.08 $31.75 928,656
2022-02-02 $32.39 $32.39 $32.10 $32.32 $31.99 779,476
2022-02-01 $32.26 $32.34 $32.08 $32.34 $32.01 1,402,107
2022-01-31 $31.79 $32.24 $31.74 $32.21 $31.88 1,570,386
2022-01-28 $31.47 $31.50 $31.20 $31.50 $31.18 1,181,396
2022-01-27 $31.64 $31.71 $31.31 $31.43 $31.11 1,466,007
2022-01-26 $31.64 $31.74 $31.17 $31.25 $30.93 2,300,699
2022-01-25 $31.16 $31.58 $30.96 $31.48 $31.16 2,194,746
2022-01-24 $31.21 $31.25 $30.63 $31.25 $30.93 2,608,904
2022-01-21 $32.03 $32.05 $31.68 $31.70 $31.38 1,416,813
2022-01-20 $32.31 $32.42 $31.94 $31.99 $31.67 866,647
2022-01-19 $32.09 $32.13 $31.96 $32.04 $31.71 1,057,180
2022-01-18 $31.58 $31.76 $31.52 $31.58 $31.26 1,212,271
2022-01-14 $31.95 $32.19 $31.95 $32.18 $31.85 1,075,130
2022-01-13 $32.32 $32.37 $32.16 $32.17 $31.84 987,073
2022-01-12 $32.23 $32.44 $32.19 $32.40 $32.07 1,485,078
2022-01-11 $31.65 $32.03 $31.65 $32.03 $31.70 1,643,013
2022-01-10 $31.45 $31.55 $31.31 $31.51 $31.19 1,175,301
2022-01-07 $31.28 $31.47 $31.25 $31.44 $31.12 739,412
2022-01-06 $31.03 $31.22 $31.00 $31.09 $30.77 1,511,232
2022-01-05 $31.39 $31.54 $30.97 $30.97 $30.66 1,421,901
2022-01-04 $31.31 $31.43 $31.28 $31.31 $30.99 974,603
2022-01-03 $31.21 $31.31 $31.12 $31.29 $30.97 1,134,039
2021-12-31 $31.03 $31.20 $30.99 $30.99 $30.68 795,474
2021-12-30 $30.94 $31.13 $30.94 $31.11 $30.79 679,505
2021-12-29 $31.04 $31.07 $30.90 $30.96 $30.63 673,158
2021-12-28 $31.17 $31.21 $31.10 $31.11 $30.78 488,876
2021-12-27 $30.99 $31.17 $30.98 $31.17 $30.84 593,547
2021-12-23 $30.82 $30.98 $30.79 $30.93 $30.60 583,825
2021-12-22 $30.52 $30.72 $30.49 $30.71 $30.38 700,670
2021-12-21 $30.36 $30.50 $30.35 $30.50 $30.17 917,476
2021-12-20 $30.05 $30.22 $29.92 $30.22 $29.90 1,710,566
2021-12-17 $30.48 $30.53 $30.36 $30.42 $30.09 962,365
2021-12-16 $30.65 $30.78 $30.59 $30.64 $30.31 983,949
2021-12-15 $30.21 $30.41 $30.01 $30.39 $30.06 1,487,055
2021-12-14 $30.13 $30.37 $30.12 $30.30 $29.97 3,674,731
2021-12-13 $30.53 $30.55 $30.21 $30.22 $29.90 2,293,388
2021-12-10 $30.79 $30.83 $30.71 $30.83 $30.50 613,003
2021-12-09 $30.82 $30.85 $30.74 $30.79 $30.46 525,226
2021-12-08 $30.85 $30.96 $30.83 $30.92 $30.59 655,248
2021-12-07 $31.87 $32.03 $31.86 $32.00 $30.54 597,407
2021-12-06 $31.43 $31.63 $31.37 $31.60 $30.16 1,137,534
2021-12-03 $31.75 $31.79 $31.36 $31.52 $30.08 840,632
2021-12-02 $31.42 $31.72 $31.42 $31.64 $30.20 1,172,112
2021-12-01 $31.39 $31.60 $30.97 $30.98 $29.57 1,930,767
2021-11-30 $30.85 $30.95 $30.53 $30.79 $29.39 1,210,598
2021-11-29 $31.11 $31.13 $30.75 $30.82 $29.41 1,531,392
2021-11-26 $30.94 $30.94 $30.56 $30.66 $29.26 1,894,046
2021-11-24 $31.63 $31.80 $31.61 $31.78 $30.33 575,807
2021-11-23 $31.70 $31.88 $31.61 $31.85 $30.40 831,551
2021-11-22 $31.73 $31.78 $31.54 $31.54 $30.10 624,719
2021-11-19 $32.10 $32.11 $31.90 $31.91 $30.45 479,957
2021-11-18 $32.24 $32.24 $32.02 $32.19 $30.72 799,662
2021-11-17 $32.58 $32.58 $32.39 $32.44 $30.96 443,738
2021-11-16 $32.56 $32.60 $32.43 $32.50 $31.02 726,965
2021-11-15 $32.77 $32.79 $32.66 $32.70 $31.21 695,259
2021-11-12 $32.67 $32.73 $32.65 $32.71 $31.22 417,016
2021-11-11 $32.83 $32.97 $32.83 $32.87 $31.37 575,845
2021-11-10 $32.74 $32.85 $32.45 $32.49 $31.01 694,217
2021-11-09 $32.86 $32.90 $32.65 $32.71 $31.22 481,338
2021-11-08 $32.73 $32.84 $32.73 $32.82 $31.32 425,769
2021-11-05 $32.51 $32.51 $32.37 $32.50 $31.02 519,011
2021-11-04 $32.45 $32.47 $32.22 $32.31 $30.84 913,396
2021-11-03 $32.25 $32.50 $32.17 $32.48 $31.00 689,565
2021-11-02 $32.32 $32.37 $32.27 $32.31 $30.84 778,441
2021-11-01 $32.42 $32.60 $32.42 $32.60 $31.11 790,073
2021-10-29 $32.39 $32.41 $32.22 $32.34 $30.86 649,216
2021-10-28 $32.69 $32.79 $32.62 $32.79 $31.29 436,900
2021-10-27 $33.03 $33.10 $32.85 $32.86 $31.36 782,000
2021-10-26 $33.32 $33.36 $33.11 $33.16 $31.65 577,301
2021-10-25 $33.16 $33.32 $33.08 $33.30 $31.78 882,214
2021-10-22 $33.03 $33.10 $32.81 $33.00 $31.49 889,651
2021-10-21 $33.20 $33.20 $32.96 $33.06 $31.55 886,100
2021-10-20 $33.41 $33.54 $33.33 $33.49 $31.96 515,634
2021-10-19 $33.37 $33.48 $33.32 $33.40 $31.88 695,507
2021-10-18 $33.20 $33.39 $33.17 $33.29 $31.77 529,973
2021-10-15 $33.16 $33.45 $33.16 $33.41 $31.89 604,836
2021-10-14 $33.12 $33.16 $33.01 $33.06 $31.55 604,196
2021-10-13 $32.89 $33.02 $32.73 $33.01 $31.50 935,097
2021-10-12 $32.90 $32.94 $32.77 $32.79 $31.29 651,627
2021-10-11 $32.96 $33.08 $32.80 $32.82 $31.32 475,385
2021-10-08 $32.79 $32.88 $32.76 $32.82 $31.32 888,330
2021-10-07 $32.71 $32.87 $32.71 $32.76 $31.27 1,373,090
2021-10-06 $32.30 $32.56 $32.19 $32.55 $31.06 912,902
2021-10-05 $32.48 $32.69 $32.47 $32.60 $31.11 505,966
2021-10-04 $32.26 $32.29 $32.01 $32.19 $30.72 1,029,411
2021-10-01 $32.36 $32.45 $32.15 $32.41 $30.93 955,564
2021-09-30 $32.41 $32.47 $32.19 $32.23 $30.76 1,121,100
2021-09-29 $32.22 $32.31 $32.09 $32.12 $30.65 933,858
2021-09-28 $32.43 $32.48 $32.11 $32.19 $30.72 782,061
2021-09-27 $32.21 $32.46 $32.21 $32.38 $30.90 1,514,770
2021-09-24 $32.09 $32.23 $32.09 $32.14 $30.67 750,126
2021-09-23 $32.31 $32.49 $32.27 $32.43 $30.95 743,096
2021-09-22 $32.03 $32.33 $32.02 $32.11 $30.64 867,245
2021-09-21 $31.57 $31.68 $31.46 $31.60 $30.16 801,640
2021-09-20 $31.38 $31.46 $31.04 $31.30 $29.87 1,339,062
2021-09-17 $32.31 $32.32 $32.08 $32.11 $30.64 1,144,799
2021-09-16 $32.52 $32.56 $32.38 $32.54 $31.06 586,624
2021-09-15 $32.77 $32.92 $32.72 $32.89 $31.39 481,898
2021-09-14 $32.86 $32.86 $32.64 $32.69 $31.20 676,609
2021-09-13 $32.85 $32.97 $32.78 $32.92 $31.42 500,886
2021-09-10 $32.73 $32.76 $32.50 $32.53 $31.05 758,838
2021-09-09 $32.42 $32.53 $32.29 $32.48 $31.00 1,298,108
2021-09-08 $32.60 $32.60 $32.32 $32.36 $30.88 454,836
2021-09-07 $32.77 $32.89 $32.77 $32.78 $31.28 475,726
2021-09-03 $32.71 $32.84 $32.71 $32.78 $31.28 469,592
2021-09-02 $32.66 $32.74 $32.51 $32.55 $31.06 379,062
2021-09-01 $32.60 $32.74 $32.59 $32.65 $31.16 719,164
2021-08-31 $32.50 $32.55 $32.44 $32.45 $30.97 642,095
2021-08-30 $32.19 $32.27 $32.11 $32.20 $30.73 482,416
2021-08-27 $31.74 $32.10 $31.72 $32.10 $30.64 477,632
2021-08-26 $31.58 $31.63 $31.48 $31.50 $30.06 685,796
2021-08-25 $31.67 $31.80 $31.61 $31.77 $30.32 786,802
2021-08-24 $31.48 $31.73 $31.48 $31.66 $30.22 715,125
2021-08-23 $31.15 $31.38 $31.14 $31.31 $29.88 1,150,566
2021-08-20 $30.61 $30.88 $30.56 $30.86 $29.45 1,225,462
2021-08-19 $30.83 $30.97 $30.74 $30.89 $29.48 662,212
2021-08-18 $31.55 $31.69 $31.37 $31.37 $29.94 684,857
2021-08-17 $31.39 $31.60 $31.30 $31.46 $30.02 1,021,075
2021-08-16 $31.78 $31.80 $31.65 $31.80 $30.35 1,149,516
2021-08-13 $31.70 $31.82 $31.62 $31.81 $30.36 465,943
2021-08-12 $31.76 $31.80 $31.67 $31.77 $30.32 460,476
2021-08-11 $31.87 $31.91 $31.74 $31.88 $30.43 665,980
2021-08-10 $31.49 $31.58 $31.43 $31.56 $30.12 527,978
2021-08-09 $31.60 $31.65 $31.51 $31.53 $30.09 681,525
2021-08-06 $31.57 $31.60 $31.44 $31.49 $30.05 360,036
2021-08-05 $31.73 $31.82 $31.67 $31.70 $30.25 487,112
2021-08-04 $31.80 $31.82 $31.54 $31.60 $30.16 578,272
2021-08-03 $31.51 $31.76 $31.35 $31.76 $30.31 710,346
2021-08-02 $31.57 $31.74 $31.46 $31.49 $30.05 765,435
2021-07-30 $31.30 $31.48 $31.22 $31.27 $29.84 907,308
2021-07-29 $31.48 $31.59 $31.42 $31.57 $30.13 595,972
2021-07-28 $31.11 $31.44 $31.01 $31.41 $29.98 1,234,911
2021-07-27 $30.91 $30.93 $30.69 $30.91 $29.50 1,272,287
2021-07-26 $30.90 $31.19 $30.84 $31.15 $29.73 814,433
2021-07-23 $31.28 $31.32 $31.14 $31.21 $29.79 462,682
2021-07-22 $31.38 $31.41 $31.26 $31.38 $29.95 469,906
2021-07-21 $30.89 $31.25 $30.89 $31.21 $29.79 782,093
2021-07-20 $30.74 $31.13 $30.67 $31.02 $29.60 742,885
2021-07-19 $31.06 $31.11 $30.81 $30.92 $29.51 1,625,294
2021-07-16 $31.85 $31.86 $31.56 $31.57 $30.13 483,732
2021-07-15 $31.84 $31.90 $31.68 $31.77 $30.32 555,033
2021-07-14 $31.93 $31.97 $31.75 $31.82 $30.37 539,074
2021-07-13 $31.74 $31.83 $31.68 $31.70 $30.25 586,637
2021-07-12 $31.57 $31.82 $31.56 $31.82 $30.37 658,677
2021-07-09 $31.62 $31.80 $31.55 $31.80 $30.35 780,878
2021-07-08 $31.30 $31.47 $31.22 $31.34 $29.91 648,188
2021-07-07 $31.97 $31.97 $31.68 $31.85 $30.40 575,370
2021-07-06 $32.08 $32.13 $31.80 $31.87 $30.42 674,395
2021-07-02 $32.20 $32.32 $32.09 $32.32 $30.85 544,044
2021-07-01 $32.40 $32.40 $32.04 $32.19 $30.72 1,002,024
2021-06-30 $32.21 $32.30 $32.17 $32.25 $30.78 570,018
2021-06-29 $32.29 $32.36 $32.19 $32.35 $30.87 821,931
2021-06-28 $32.58 $32.60 $32.43 $32.52 $31.04 632,489
2021-06-25 $32.78 $32.79 $32.60 $32.67 $31.18 949,933
2021-06-24 $32.46 $32.63 $32.46 $32.61 $31.12 515,153
2021-06-23 $32.42 $32.55 $32.30 $32.34 $30.86 697,514
2021-06-22 $32.23 $32.45 $32.15 $32.41 $30.75 623,711
2021-06-21 $32.15 $32.40 $32.06 $32.36 $30.70 694,679
2021-06-18 $32.38 $32.42 $32.18 $32.18 $30.53 802,211
2021-06-17 $32.80 $32.93 $32.61 $32.68 $31.01 710,156
2021-06-16 $33.03 $33.15 $32.60 $32.75 $31.07 962,301
2021-06-15 $33.11 $33.11 $32.89 $33.04 $31.35 978,535
2021-06-14 $33.26 $33.42 $33.25 $33.31 $31.61 384,299
2021-06-11 $33.28 $33.33 $33.10 $33.21 $31.51 754,623
2021-06-10 $33.19 $33.39 $33.19 $33.34 $31.63 469,821
2021-06-09 $33.13 $33.22 $33.09 $33.11 $31.42 541,520
2021-06-08 $33.20 $33.20 $32.99 $33.13 $31.43 699,322
2021-06-07 $33.23 $33.28 $33.13 $33.27 $31.57 704,844
2021-06-04 $33.22 $33.34 $33.17 $33.33 $31.62 414,938
2021-06-03 $32.94 $33.04 $32.88 $32.95 $31.26 971,491
2021-06-02 $33.00 $33.27 $32.97 $33.25 $31.55 777,608
2021-06-01 $33.03 $33.07 $32.92 $33.00 $31.31 1,126,224
2021-05-28 $32.27 $32.47 $32.16 $32.40 $30.74 742,920
2021-05-27 $32.12 $32.15 $32.05 $32.09 $30.45 338,192
2021-05-26 $31.85 $32.06 $31.85 $32.02 $30.38 567,295
2021-05-25 $31.96 $31.97 $31.78 $31.83 $30.20 499,722
2021-05-24 $31.52 $31.72 $31.49 $31.66 $30.04 744,803
2021-05-21 $31.63 $31.63 $31.29 $31.35 $29.75 843,258
2021-05-20 $31.50 $31.65 $31.47 $31.59 $29.97 480,700
2021-05-19 $31.42 $31.76 $31.38 $31.63 $30.01 1,281,975
2021-05-18 $31.82 $31.94 $31.76 $31.79 $30.16 894,296
2021-05-17 $31.09 $31.30 $31.04 $31.26 $29.66 916,433
2021-05-14 $31.35 $31.50 $31.30 $31.43 $29.82 793,600
2021-05-13 $31.00 $31.20 $30.90 $31.04 $29.45 1,210,679
2021-05-12 $31.21 $31.32 $30.86 $30.87 $29.29 1,041,753
2021-05-11 $31.41 $31.78 $31.40 $31.74 $30.12 744,120
2021-05-10 $32.30 $32.30 $32.02 $32.06 $30.42 797,264
2021-05-07 $32.11 $32.35 $32.10 $32.32 $30.67 658,193
2021-05-06 $31.60 $31.80 $31.52 $31.77 $30.14 1,054,728
2021-05-05 $31.28 $31.45 $31.27 $31.37 $29.76 792,800
2021-05-04 $31.00 $31.02 $30.76 $30.92 $29.34 1,082,023
2021-05-03 $31.22 $31.33 $31.14 $31.24 $29.64 597,520
2021-04-30 $31.50 $31.51 $31.21 $31.29 $29.69 489,281
2021-04-29 $31.90 $31.95 $31.66 $31.84 $30.21 670,246
2021-04-28 $31.70 $31.97 $31.68 $31.83 $30.20 1,401,353
2021-04-27 $31.55 $31.62 $31.47 $31.51 $29.90 669,067
2021-04-26 $31.57 $31.63 $31.49 $31.57 $29.95 694,296
2021-04-23 $31.36 $31.52 $31.35 $31.45 $29.84 738,978
2021-04-22 $31.31 $31.34 $31.10 $31.17 $29.57 1,303,189
2021-04-21 $31.01 $31.34 $30.99 $31.29 $29.69 644,886
2021-04-20 $31.26 $31.34 $31.03 $31.08 $29.49 1,052,625
2021-04-19 $31.29 $31.43 $31.29 $31.35 $29.75 912,353
2021-04-16 $31.28 $31.43 $31.22 $31.38 $29.77 538,421
2021-04-15 $31.19 $31.26 $31.12 $31.23 $29.63 833,646
2021-04-14 $30.85 $31.10 $30.85 $30.97 $29.39 651,284
2021-04-13 $30.53 $30.77 $30.51 $30.70 $29.13 829,016
2021-04-12 $30.58 $30.58 $30.43 $30.51 $28.95 907,282
2021-04-09 $30.59 $30.65 $30.57 $30.61 $29.04 728,845
2021-04-08 $30.85 $30.94 $30.78 $30.83 $29.25 636,445
2021-04-07 $30.58 $30.67 $30.52 $30.58 $29.01 942,353
2021-04-06 $30.63 $30.83 $30.63 $30.72 $29.15 971,793
2021-04-05 $30.80 $30.85 $30.70 $30.79 $29.21 984,768
2021-04-01 $30.78 $30.84 $30.64 $30.68 $29.11 1,437,737
2021-03-31 $30.58 $30.77 $30.55 $30.75 $29.18 1,226,183
2021-03-30 $30.58 $30.70 $30.48 $30.66 $29.09 1,703,944
2021-03-29 $30.50 $30.74 $30.43 $30.64 $29.07 1,510,167
2021-03-26 $30.10 $30.50 $30.01 $30.50 $28.94 991,325
2021-03-25 $29.70 $29.89 $29.61 $29.85 $28.32 833,021
2021-03-24 $30.03 $30.17 $29.76 $29.84 $28.31 2,272,982
2021-03-23 $30.46 $30.48 $30.12 $30.16 $28.62 1,027,720
2021-03-22 $30.66 $30.82 $30.59 $30.77 $29.20 526,445
2021-03-19 $30.58 $30.81 $30.43 $30.78 $29.20 897,796
2021-03-18 $30.87 $30.99 $30.62 $30.64 $29.07 678,183
2021-03-17 $30.82 $31.28 $30.74 $31.15 $29.56 745,107
2021-03-16 $31.16 $31.24 $31.10 $31.20 $29.60 704,418
2021-03-15 $31.00 $31.18 $30.90 $31.18 $29.58 873,330
2021-03-12 $30.79 $30.99 $30.75 $30.97 $29.39 832,602
2021-03-11 $30.92 $31.24 $30.85 $31.20 $29.60 785,267
2021-03-10 $30.53 $30.55 $30.29 $30.50 $28.94 871,628
2021-03-09 $30.35 $30.54 $30.26 $30.41 $28.85 1,240,912
2021-03-08 $30.20 $30.32 $29.97 $30.01 $28.47 776,497
2021-03-05 $30.45 $30.51 $30.00 $30.42 $28.86 1,096,789
2021-03-04 $30.41 $30.61 $29.87 $29.95 $28.42 1,131,771
2021-03-03 $30.32 $30.43 $30.13 $30.29 $28.74 823,802
2021-03-02 $30.03 $30.24 $29.94 $30.12 $28.58 551,061
2021-03-01 $30.00 $30.34 $30.00 $30.13 $28.59 753,019
2021-02-26 $29.98 $29.98 $29.48 $29.57 $28.06 1,304,323
2021-02-25 $30.69 $30.81 $30.07 $30.10 $28.56 1,086,285
2021-02-24 $30.30 $30.61 $30.16 $30.59 $29.02 623,050
2021-02-23 $30.27 $30.66 $30.04 $30.57 $29.01 1,571,236
2021-02-22 $30.09 $30.46 $30.08 $30.18 $28.64 763,139
2021-02-19 $30.60 $30.80 $30.57 $30.66 $29.09 512,322
2021-02-18 $30.53 $30.59 $30.34 $30.54 $28.98 526,137
2021-02-17 $30.72 $30.87 $30.61 $30.84 $29.26 410,360
2021-02-16 $30.81 $30.96 $30.74 $30.80 $29.22 904,308
2021-02-12 $30.38 $30.64 $30.33 $30.57 $29.01 449,434
2021-02-11 $30.45 $30.58 $30.36 $30.45 $28.89 666,711
2021-02-10 $30.40 $30.45 $30.09 $30.24 $28.69 478,717
2021-02-09 $30.03 $30.33 $30.03 $30.28 $28.73 435,003
2021-02-08 $29.87 $30.09 $29.87 $30.03 $28.49 333,392
2021-02-05 $29.75 $29.91 $29.67 $29.85 $28.32 324,350
2021-02-04 $29.51 $29.59 $29.37 $29.57 $28.06 330,981
2021-02-03 $29.41 $29.51 $29.31 $29.40 $27.90 487,717
2021-02-02 $29.41 $29.42 $29.27 $29.31 $27.81 1,320,706
2021-02-01 $28.71 $28.88 $28.57 $28.81 $27.34 784,235
2021-01-29 $28.61 $28.62 $28.25 $28.33 $26.88 711,667
2021-01-28 $28.86 $29.17 $28.85 $29.10 $27.61 936,494
2021-01-27 $28.97 $29.17 $28.81 $28.84 $27.36 571,120
2021-01-26 $29.46 $29.50 $29.29 $29.40 $27.90 1,507,090
2021-01-25 $29.53 $29.56 $29.22 $29.48 $27.97 749,366
2021-01-22 $29.42 $29.55 $29.40 $29.51 $28.00 542,073
2021-01-21 $30.13 $30.13 $29.93 $30.03 $28.49 613,991
2021-01-20 $30.23 $30.23 $30.04 $30.11 $28.57 1,501,819
2021-01-19 $30.21 $30.24 $29.98 $30.03 $28.49 642,225
2021-01-15 $29.90 $29.98 $29.73 $29.76 $28.23 635,247
2021-01-14 $30.06 $30.34 $30.04 $30.24 $28.69 396,002
2021-01-13 $29.82 $29.89 $29.70 $29.76 $28.24 614,377
2021-01-12 $29.52 $29.70 $29.43 $29.70 $28.18 1,337,668
2021-01-11 $29.27 $29.45 $29.26 $29.33 $27.83 412,241
2021-01-08 $29.56 $29.62 $29.32 $29.62 $28.10 676,102
2021-01-07 $29.06 $29.17 $29.00 $29.17 $27.68 685,585
2021-01-06 $28.72 $29.11 $28.70 $28.88 $27.40 923,134
2021-01-05 $28.41 $28.83 $28.41 $28.79 $27.32 624,490
2021-01-04 $28.67 $28.76 $28.25 $28.31 $26.86 776,110
2020-12-31 $28.36 $28.37 $28.16 $28.26 $26.81 457,207
2020-12-30 $28.32 $28.46 $28.29 $28.35 $26.90 558,611
2020-12-29 $28.23 $28.29 $28.17 $28.22 $26.78 713,182
2020-12-28 $28.10 $28.16 $28.04 $28.10 $26.66 526,246
2020-12-24 $27.77 $27.83 $27.66 $27.79 $26.37 324,674
2020-12-23 $27.57 $27.72 $27.57 $27.64 $26.23 497,996
2020-12-22 $27.49 $27.50 $27.35 $27.36 $25.96 661,364
2020-12-21 $27.39 $27.66 $27.35 $27.54 $26.13 443,055
2020-12-18 $28.18 $28.25 $28.12 $28.19 $26.75 408,586
2020-12-17 $28.21 $28.26 $28.16 $28.24 $26.79 443,904
2020-12-16 $27.97 $28.11 $27.89 $28.06 $26.62 432,215
2020-12-15 $27.75 $27.96 $27.70 $27.94 $26.51 517,002
2020-12-14 $27.87 $27.92 $27.63 $27.63 $26.22 560,658
2020-12-11 $27.66 $27.77 $27.61 $27.68 $26.26 429,133
2020-12-10 $27.36 $27.80 $27.36 $27.75 $26.33 539,716
2020-12-09 $28.24 $28.26 $27.80 $27.92 $25.97 1,011,164
2020-12-08 $28.12 $28.20 $28.10 $28.17 $26.20 512,278
2020-12-07 $28.22 $28.31 $28.11 $28.18 $26.21 680,974
2020-12-04 $28.12 $28.25 $28.09 $28.24 $26.26 897,503
2020-12-03 $27.88 $28.03 $27.85 $27.89 $25.94 430,241
2020-12-02 $27.56 $27.78 $27.55 $27.72 $25.78 579,030
2020-12-01 $27.34 $27.68 $27.34 $27.59 $25.66 487,127
2020-11-30 $27.12 $27.14 $26.83 $26.83 $24.95 523,175
2020-11-27 $27.47 $27.61 $27.47 $27.57 $25.64 345,272
2020-11-25 $27.25 $27.40 $27.18 $27.36 $25.45 442,604
2020-11-24 $27.10 $27.35 $27.04 $27.34 $25.43 478,462
2020-11-23 $26.96 $26.98 $26.79 $26.86 $24.98 503,905
2020-11-20 $26.71 $26.77 $26.67 $26.67 $24.80 508,820
2020-11-19 $26.69 $26.80 $26.66 $26.75 $24.88 435,934
2020-11-18 $26.92 $27.00 $26.76 $26.76 $24.89 507,827
2020-11-17 $26.55 $26.82 $26.53 $26.76 $24.89 432,410
2020-11-16 $26.54 $26.69 $26.51 $26.69 $24.82 442,418
2020-11-13 $26.08 $26.28 $26.05 $26.25 $24.41 456,165
2020-11-12 $26.31 $26.40 $26.00 $26.04 $24.22 618,386
2020-11-11 $26.45 $26.53 $26.41 $26.48 $24.63 669,691
2020-11-10 $26.08 $26.28 $26.02 $26.13 $24.30 893,257
2020-11-09 $26.19 $26.23 $25.83 $25.83 $24.02 986,665
2020-11-06 $25.00 $25.27 $24.99 $25.18 $23.42 624,381
2020-11-05 $24.91 $25.10 $24.86 $25.03 $23.28 614,363
2020-11-04 $24.32 $24.73 $24.27 $24.57 $22.85 753,024
2020-11-03 $24.06 $24.18 $24.03 $24.12 $22.43 461,355
2020-11-02 $23.70 $23.79 $23.61 $23.76 $22.10 439,762
2020-10-30 $23.51 $23.55 $23.36 $23.48 $21.84 525,383
2020-10-29 $23.53 $23.70 $23.40 $23.64 $21.99 519,127
2020-10-28 $23.80 $23.86 $23.57 $23.58 $21.93 862,943
2020-10-27 $24.52 $24.52 $24.34 $24.37 $22.67 703,357
2020-10-26 $24.63 $24.74 $24.44 $24.61 $22.89 730,650
2020-10-23 $24.80 $24.93 $24.78 $24.91 $23.17 462,186
2020-10-22 $24.61 $24.74 $24.57 $24.68 $22.95 512,597
2020-10-21 $24.46 $24.66 $24.46 $24.53 $22.81 466,545
2020-10-20 $24.26 $24.53 $24.26 $24.39 $22.68 464,813
2020-10-19 $24.28 $24.39 $24.16 $24.17 $22.48 1,077,964
2020-10-16 $24.16 $24.19 $24.08 $24.09 $22.40 411,471
2020-10-15 $23.96 $24.12 $23.89 $24.07 $22.39 516,101
2020-10-14 $24.34 $24.40 $24.22 $24.23 $22.53 965,554
2020-10-13 $24.43 $24.43 $24.29 $24.35 $22.65 422,702
2020-10-12 $24.52 $24.61 $24.46 $24.54 $22.82 508,645
2020-10-09 $24.32 $24.49 $24.27 $24.39 $22.68 496,121
2020-10-08 $24.13 $24.32 $24.09 $24.29 $22.59 494,088
2020-10-07 $24.04 $24.12 $23.97 $24.05 $22.37 561,552
2020-10-06 $24.07 $24.16 $23.87 $23.90 $22.23 727,328
2020-10-05 $23.75 $23.98 $23.75 $23.96 $22.28 399,986
2020-10-02 $23.61 $23.85 $23.61 $23.67 $22.01 649,543
2020-10-01 $23.88 $23.96 $23.77 $23.92 $22.25 496,093
2020-09-30 $23.62 $23.83 $23.62 $23.72 $22.06 620,556
2020-09-29 $23.48 $23.59 $23.43 $23.51 $21.87 481,923
2020-09-28 $23.69 $23.77 $23.54 $23.61 $21.96 606,158
2020-09-25 $23.23 $23.40 $23.10 $23.37 $21.74 2,151,306
2020-09-24 $23.21 $23.63 $23.18 $23.45 $21.81 1,599,376
2020-09-23 $23.79 $23.85 $23.47 $23.47 $21.83 1,001,338
2020-09-22 $24.12 $24.14 $23.89 $24.01 $22.33 438,251
2020-09-21 $24.08 $24.25 $23.91 $24.22 $22.53 589,462
2020-09-18 $24.79 $24.83 $24.58 $24.58 $22.86 430,664
2020-09-17 $24.64 $24.90 $24.57 $24.87 $23.13 439,031
2020-09-16 $24.89 $25.04 $24.84 $24.84 $23.10 369,212
2020-09-15 $24.91 $24.99 $24.87 $24.88 $23.14 396,621
2020-09-14 $24.61 $24.75 $24.60 $24.70 $22.97 336,861
2020-09-11 $24.49 $24.56 $24.33 $24.42 $22.71 516,012
2020-09-10 $24.63 $24.68 $24.30 $24.30 $22.60 510,624
2020-09-09 $24.51 $24.67 $24.49 $24.60 $22.88 454,212
2020-09-08 $24.18 $24.43 $24.17 $24.23 $22.53 511,001
2020-09-04 $24.47 $24.61 $24.18 $24.49 $22.78 683,413
2020-09-03 $24.57 $24.65 $24.22 $24.37 $22.67 721,026
2020-09-02 $24.74 $24.74 $24.46 $24.62 $22.90 608,927
2020-09-01 $24.65 $24.81 $24.65 $24.77 $23.04 847,928
2020-08-31 $24.61 $24.61 $24.36 $24.46 $22.75 1,595,517
2020-08-28 $24.88 $25.08 $24.87 $25.04 $23.29 1,029,920
2020-08-27 $25.01 $25.02 $24.71 $24.80 $23.07 569,708
2020-08-26 $25.01 $25.08 $25.00 $25.02 $23.27 558,468
2020-08-25 $24.99 $25.10 $24.94 $25.07 $23.32 531,678
2020-08-24 $25.02 $25.03 $24.89 $24.95 $23.20 503,652
2020-08-21 $24.69 $24.81 $24.63 $24.76 $23.03 528,084
2020-08-20 $24.57 $24.87 $24.54 $24.85 $23.11 559,684
2020-08-19 $25.22 $25.25 $25.00 $25.00 $23.25 408,912
2020-08-18 $25.32 $25.37 $25.17 $25.29 $23.52 488,788
2020-08-17 $25.23 $25.35 $25.22 $25.29 $23.52 447,635
2020-08-14 $25.09 $25.20 $25.09 $25.15 $23.39 460,774
2020-08-13 $25.13 $25.22 $25.05 $25.13 $23.37 476,403
2020-08-12 $25.07 $25.18 $25.03 $25.11 $23.35 645,552
2020-08-11 $24.97 $25.04 $24.78 $24.79 $23.06 815,455
2020-08-10 $24.72 $24.83 $24.63 $24.79 $23.06 550,753
2020-08-07 $24.60 $24.71 $24.53 $24.65 $22.93 895,792
2020-08-06 $24.84 $24.98 $24.81 $24.97 $23.22 493,260
2020-08-05 $24.95 $25.12 $24.95 $24.97 $23.22 502,313
2020-08-04 $24.55 $24.76 $24.55 $24.72 $22.99 490,326
2020-08-03 $24.46 $24.57 $24.44 $24.50 $22.79 501,315
2020-07-31 $24.69 $24.69 $24.35 $24.49 $22.78 470,107
2020-07-30 $24.81 $24.85 $24.55 $24.76 $23.03 491,140
2020-07-29 $25.04 $25.20 $25.03 $25.14 $23.38 437,497
2020-07-28 $24.93 $24.99 $24.81 $24.82 $23.08 534,143
2020-07-27 $24.97 $25.21 $24.95 $25.16 $23.40 539,843
2020-07-24 $24.61 $24.82 $24.59 $24.79 $23.06 705,285
2020-07-23 $24.90 $24.98 $24.66 $24.70 $22.97 543,921
2020-07-22 $25.09 $25.15 $24.94 $25.05 $23.30 537,465
2020-07-21 $25.11 $25.18 $25.00 $25.00 $23.25 585,429
2020-07-20 $24.75 $24.93 $24.71 $24.91 $23.17 403,551
2020-07-17 $24.70 $24.71 $24.58 $24.63 $22.91 426,462
2020-07-16 $24.52 $24.65 $24.49 $24.59 $22.87 484,046
2020-07-15 $24.77 $24.82 $24.60 $24.67 $22.94 505,200
2020-07-14 $24.34 $24.74 $24.34 $24.67 $22.94 676,200
2020-07-13 $24.80 $24.98 $24.52 $24.53 $22.81 777,000
2020-07-10 $24.65 $24.70 $24.56 $24.66 $22.93 343,437
2020-07-09 $25.11 $25.13 $24.69 $24.81 $23.07 484,800
2020-07-08 $24.85 $25.08 $24.77 $25.04 $23.29 668,200
2020-07-07 $24.81 $24.95 $24.64 $24.64 $22.92 477,100
2020-07-06 $24.98 $25.15 $24.94 $25.11 $23.35 625,113
2020-07-02 $24.17 $24.35 $24.11 $24.17 $22.48 495,561
2020-07-01 $23.57 $23.77 $23.57 $23.65 $22.00 443,526
2020-06-30 $23.45 $23.49 $23.34 $23.41 $21.77 2,909,744
2020-06-29 $23.51 $23.65 $23.41 $23.63 $21.98 1,752,413
2020-06-26 $23.69 $23.71 $23.40 $23.46 $21.82 1,965,787
2020-06-25 $23.59 $23.82 $23.54 $23.80 $22.14 10,887,965
2020-06-24 $23.90 $23.99 $23.53 $23.64 $21.99 3,126,260
2020-06-23 $24.32 $24.42 $24.23 $24.25 $22.42 9,478,574
2020-06-22 $23.99 $24.24 $23.97 $24.12 $22.30 9,086,013
2020-06-19 $24.12 $24.16 $23.78 $23.86 $22.06 585,509
2020-06-18 $23.68 $23.90 $23.68 $23.79 $21.99 4,935,242
2020-06-17 $23.83 $23.93 $23.74 $23.80 $22.00 424,368
2020-06-16 $24.08 $24.08 $23.55 $23.67 $21.88 548,664
2020-06-15 $23.17 $23.71 $23.08 $23.57 $21.79 410,728
2020-06-12 $23.82 $23.86 $23.41 $23.68 $21.89 1,000,906
2020-06-11 $23.75 $23.85 $23.19 $23.23 $21.47 672,856
2020-06-10 $24.62 $24.72 $24.41 $24.59 $22.73 622,265
2020-06-09 $24.43 $24.69 $24.39 $24.63 $22.77 528,834
2020-06-08 $24.58 $24.85 $24.43 $24.85 $22.97 384,599
2020-06-05 $24.54 $24.72 $24.50 $24.51 $22.66 496,323
2020-06-04 $23.89 $23.99 $23.76 $23.85 $22.05 470,276
2020-06-03 $24.00 $24.27 $24.00 $24.21 $22.38 662,124
2020-06-02 $23.37 $23.69 $23.36 $23.66 $21.87 568,683
2020-06-01 $22.79 $23.13 $22.78 $23.11 $21.36 588,869
2020-05-29 $22.42 $22.69 $22.28 $22.60 $20.89 688,196
2020-05-28 $22.56 $22.70 $22.38 $22.38 $20.69 476,199
2020-05-27 $22.42 $22.50 $22.20 $22.46 $20.76 436,923
2020-05-26 $22.50 $22.57 $22.31 $22.31 $20.62 564,278
2020-05-22 $21.96 $21.97 $21.80 $21.92 $20.26 572,714
2020-05-21 $22.30 $22.39 $22.10 $22.19 $20.51 474,641
2020-05-20 $22.32 $22.45 $22.24 $22.32 $20.63 330,451
2020-05-19 $22.16 $22.25 $21.97 $21.97 $20.31 457,275
2020-05-18 $21.92 $22.30 $21.92 $22.21 $20.53 518,623
2020-05-15 $21.39 $21.51 $21.30 $21.36 $19.74 393,340
2020-05-14 $21.16 $21.68 $21.10 $21.65 $20.01 818,805
2020-05-13 $21.88 $21.89 $21.44 $21.56 $19.93 517,222
2020-05-12 $21.99 $22.13 $21.74 $21.75 $20.11 354,920
2020-05-11 $21.86 $21.99 $21.82 $21.82 $20.17 531,475
2020-05-08 $21.80 $22.04 $21.80 $21.97 $20.31 388,111
2020-05-07 $21.60 $21.71 $21.53 $21.55 $19.92 794,081
2020-05-06 $21.64 $21.70 $21.47 $21.47 $19.85 377,337
2020-05-05 $21.75 $21.88 $21.66 $21.67 $20.03 578,894
2020-05-04 $21.35 $21.55 $21.30 $21.54 $19.91 1,033,948
2020-05-01 $21.50 $21.58 $21.22 $21.24 $19.63 854,588
2020-04-30 $22.30 $22.40 $21.89 $21.98 $20.32 579,966
2020-04-29 $22.18 $22.50 $22.18 $22.43 $20.73 376,954
2020-04-28 $21.94 $21.98 $21.72 $21.75 $20.11 441,693
2020-04-27 $21.47 $21.69 $21.45 $21.61 $19.98 524,352
2020-04-24 $21.33 $21.33 $21.04 $21.20 $19.60 612,153
2020-04-23 $21.42 $21.64 $21.25 $21.25 $19.64 1,296,521
2020-04-22 $21.26 $21.31 $21.19 $21.22 $19.62 431,915
2020-04-21 $20.77 $20.90 $20.69 $20.69 $19.13 825,065
2020-04-20 $21.39 $21.57 $21.24 $21.31 $19.70 1,199,367
2020-04-17 $21.73 $21.80 $21.55 $21.70 $20.06 870,116
2020-04-16 $21.48 $21.50 $21.18 $21.25 $19.64 1,196,881
2020-04-15 $21.39 $21.39 $21.18 $21.28 $19.67 778,318
2020-04-14 $22.06 $22.22 $21.93 $22.00 $20.34 809,067
2020-04-13 $21.64 $21.77 $21.50 $21.75 $20.11 1,509,378
2020-04-09 $21.91 $22.07 $21.60 $21.60 $19.97 1,517,060
2020-04-08 $21.47 $21.72 $21.37 $21.68 $20.04 549,379
2020-04-07 $21.95 $22.00 $21.35 $21.38 $19.76 579,051
2020-04-06 $21.10 $21.38 $21.04 $21.29 $19.68 938,428
2020-04-03 $20.66 $20.80 $20.29 $20.43 $18.88 445,441
2020-04-02 $20.31 $20.74 $20.26 $20.65 $19.09 602,988
2020-04-01 $20.10 $20.25 $19.89 $19.93 $18.42 407,433
2020-03-31 $20.52 $20.87 $20.50 $20.56 $19.01 559,222
2020-03-30 $20.10 $20.46 $19.97 $20.43 $18.88 2,002,789
2020-03-27 $20.10 $20.39 $19.94 $20.00 $18.49 895,534
2020-03-26 $20.63 $21.24 $20.57 $21.23 $19.62 763,043
2020-03-25 $20.18 $20.92 $20.00 $20.60 $19.04 1,005,172
2020-03-24 $19.79 $20.03 $19.69 $19.97 $18.46 678,216
2020-03-23 $18.95 $19.06 $18.47 $18.74 $17.32 1,766,261
2020-03-20 $19.88 $19.96 $19.03 $19.03 $17.59 787,177
2020-03-19 $18.69 $19.30 $18.37 $18.93 $17.50 1,465,696
2020-03-18 $18.72 $19.42 $18.26 $18.64 $17.23 1,221,428
2020-03-17 $19.88 $20.64 $19.59 $20.49 $18.94 2,533,560
2020-03-16 $19.58 $20.45 $19.26 $19.38 $17.91 1,961,588
2020-03-13 $22.21 $22.31 $20.89 $21.91 $20.25 1,089,035
2020-03-12 $20.71 $20.99 $19.36 $20.45 $18.90 2,520,497
2020-03-11 $23.22 $23.31 $22.59 $22.77 $21.05 1,119,401
2020-03-10 $23.76 $23.84 $23.16 $23.82 $22.02 1,323,023
2020-03-09 $22.78 $23.21 $22.50 $22.75 $21.03 5,452,239
2020-03-06 $25.07 $25.12 $24.77 $25.04 $23.15 1,011,918
2020-03-05 $26.01 $26.13 $25.51 $25.62 $23.68 726,133
2020-03-04 $26.31 $26.39 $26.11 $26.39 $24.39 765,026
2020-03-03 $26.12 $26.60 $25.80 $25.92 $23.96 1,239,646
2020-03-02 $25.60 $26.12 $25.47 $26.10 $24.13 1,630,501
2020-02-28 $25.08 $25.64 $24.88 $25.64 $23.70 3,681,017
2020-02-27 $26.31 $26.49 $25.90 $25.90 $23.94 1,310,629
2020-02-26 $26.78 $27.03 $26.60 $26.60 $24.59 1,480,089
2020-02-25 $27.13 $27.20 $26.45 $26.48 $24.48 1,046,329
2020-02-24 $26.80 $27.02 $26.72 $26.89 $24.86 1,201,629
2020-02-21 $27.91 $28.04 $27.83 $27.91 $25.80 310,041
2020-02-20 $28.23 $28.26 $27.96 $27.97 $25.85 349,885
2020-02-19 $28.44 $28.50 $28.42 $28.47 $26.32 295,087
2020-02-18 $28.22 $28.31 $28.16 $28.16 $26.03 334,596
2020-02-14 $28.61 $28.61 $28.38 $28.44 $26.29 293,813
2020-02-13 $28.59 $28.61 $28.47 $28.47 $26.32 278,270
2020-02-12 $28.77 $28.89 $28.72 $28.84 $26.66 600,756
2020-02-11 $28.45 $28.61 $28.44 $28.47 $26.32 393,608
2020-02-10 $27.95 $28.06 $27.95 $28.03 $25.91 342,216
2020-02-07 $28.11 $28.11 $27.96 $28.01 $25.89 375,013
2020-02-06 $28.63 $28.63 $28.41 $28.41 $26.26 412,664
2020-02-05 $28.72 $28.72 $28.44 $28.49 $26.34 503,665
2020-02-04 $28.27 $28.38 $28.22 $28.22 $26.09 418,008
2020-02-03 $27.59 $27.82 $27.59 $27.70 $25.61 435,745
2020-01-31 $27.66 $27.69 $27.37 $27.44 $25.36 918,925
2020-01-30 $27.93 $28.13 $27.78 $28.11 $25.98 414,603
2020-01-29 $28.60 $28.64 $28.48 $28.50 $26.34 284,058
2020-01-28 $28.36 $28.56 $28.29 $28.55 $26.39 408,344
2020-01-27 $28.14 $28.39 $28.00 $28.29 $26.15 936,777
2020-01-24 $29.48 $29.48 $29.11 $29.27 $27.06 481,922
2020-01-23 $29.30 $29.49 $29.16 $29.43 $27.20 785,660
2020-01-22 $29.72 $29.73 $29.60 $29.68 $27.44 659,774
2020-01-21 $29.72 $29.74 $29.54 $29.58 $27.34 644,783
2020-01-17 $30.14 $30.27 $30.11 $30.22 $27.93 448,593
2020-01-16 $29.99 $30.08 $29.98 $30.04 $27.77 305,683
2020-01-15 $30.02 $30.06 $29.88 $29.88 $27.62 296,519
2020-01-14 $30.12 $30.17 $30.07 $30.17 $27.89 705,998
2020-01-13 $30.11 $30.33 $30.06 $30.30 $28.01 257,516
2020-01-10 $30.07 $30.13 $29.98 $29.98 $27.71 325,943
2020-01-09 $29.99 $30.00 $29.88 $29.90 $27.64 278,673
2020-01-08 $29.69 $30.03 $29.69 $29.90 $27.64 676,843
2020-01-07 $29.74 $29.76 $29.65 $29.74 $27.49 258,867
2020-01-06 $29.68 $29.89 $29.68 $29.86 $27.60 266,565
2020-01-03 $29.94 $30.08 $29.89 $29.93 $27.67 385,245
2020-01-02 $30.11 $30.37 $30.11 $30.37 $28.07 485,668
2019-12-31 $29.78 $29.86 $29.74 $29.84 $27.58 210,790
2019-12-30 $29.98 $29.99 $29.74 $29.76 $27.51 274,214
2019-12-27 $29.91 $29.97 $29.86 $29.91 $27.65 381,891
2019-12-26 $29.67 $29.80 $29.67 $29.78 $27.53 194,367
2019-12-24 $29.61 $29.62 $29.56 $29.57 $27.33 145,710
2019-12-23 $29.57 $29.67 $29.57 $29.67 $27.43 354,423
2019-12-20 $29.55 $29.62 $29.52 $29.53 $27.30 649,441
2019-12-19 $29.45 $29.56 $29.45 $29.56 $27.32 265,164
2019-12-18 $29.50 $29.58 $29.44 $29.58 $27.34 1,025,641
2019-12-17 $29.30 $29.36 $29.26 $29.34 $27.12 520,478
2019-12-16 $29.14 $29.20 $29.10 $29.13 $26.93 253,213
2019-12-13 $28.92 $29.14 $28.85 $28.92 $26.73 291,014
2019-12-12 $28.57 $28.88 $28.54 $28.88 $26.70 380,426
2019-12-11 $29.09 $29.33 $29.09 $29.28 $26.29 248,885
2019-12-10 $28.89 $28.96 $28.85 $28.90 $25.95 426,688
2019-12-09 $28.93 $29.01 $28.85 $28.85 $25.91 181,201
2019-12-06 $28.86 $28.94 $28.86 $28.88 $25.93 177,785
2019-12-05 $28.73 $28.80 $28.68 $28.75 $25.82 297,021
2019-12-04 $28.70 $28.79 $28.70 $28.73 $25.80 342,071
2019-12-03 $28.41 $28.48 $28.33 $28.47 $25.57 361,208
2019-12-02 $28.72 $28.72 $28.61 $28.62 $25.70 378,226
2019-11-29 $28.73 $28.78 $28.69 $28.69 $25.76 207,440
2019-11-27 $28.98 $29.07 $28.92 $29.02 $26.06 212,809
2019-11-26 $29.01 $29.03 $28.88 $29.03 $26.07 383,904
2019-11-25 $29.10 $29.19 $29.08 $29.17 $26.19 197,563
2019-11-22 $29.07 $29.08 $28.97 $29.03 $26.07 671,476
2019-11-21 $28.94 $29.03 $28.90 $28.98 $26.02 248,725
2019-11-20 $28.99 $29.10 $28.88 $28.95 $26.00 386,376
2019-11-19 $29.19 $29.19 $29.04 $29.05 $26.09 577,187
2019-11-18 $29.00 $29.03 $28.92 $28.98 $26.02 290,937
2019-11-15 $28.94 $29.05 $28.92 $28.98 $26.02 217,824
2019-11-14 $28.74 $28.85 $28.70 $28.79 $25.85 251,591
2019-11-13 $28.78 $28.88 $28.75 $28.85 $25.91 735,586
2019-11-12 $29.16 $29.18 $29.01 $29.06 $26.10 681,056
2019-11-11 $29.15 $29.29 $29.14 $29.24 $26.26 313,311
2019-11-08 $29.55 $29.63 $29.49 $29.54 $26.53 246,461
2019-11-07 $29.76 $29.93 $29.76 $29.77 $26.73 256,709
2019-11-06 $29.58 $29.65 $29.50 $29.53 $26.52 309,265
2019-11-05 $29.61 $29.66 $29.53 $29.58 $26.56 298,372
2019-11-04 $29.58 $29.64 $29.49 $29.50 $26.49 2,468,110
2019-11-01 $29.09 $29.25 $29.07 $29.25 $26.27 364,759
2019-10-31 $28.93 $28.93 $28.63 $28.70 $25.77 234,202
2019-10-30 $28.90 $29.06 $28.75 $29.06 $26.10 253,026
2019-10-29 $28.91 $28.99 $28.88 $28.92 $25.97 337,670
2019-10-28 $28.99 $29.06 $28.96 $28.99 $26.03 164,637
2019-10-25 $28.68 $28.93 $28.66 $28.91 $25.96 769,573
2019-10-24 $28.76 $28.78 $28.64 $28.66 $25.74 229,052
2019-10-23 $28.47 $28.63 $28.43 $28.62 $25.70 203,023
2019-10-22 $28.42 $28.58 $28.42 $28.53 $25.62 191,645
2019-10-21 $28.28 $28.39 $28.22 $28.34 $25.45 249,966
2019-10-18 $28.22 $28.27 $28.14 $28.19 $25.31 250,516
2019-10-17 $28.30 $28.30 $28.16 $28.17 $25.30 244,399
2019-10-16 $27.95 $28.10 $27.93 $28.06 $25.20 193,596
2019-10-15 $27.81 $28.01 $27.81 $27.93 $25.08 150,696
2019-10-14 $27.83 $27.88 $27.77 $27.78 $24.95 152,475
2019-10-11 $27.93 $28.08 $27.87 $27.89 $25.04 248,352
2019-10-10 $27.31 $27.57 $27.31 $27.50 $24.69 216,288
2019-10-09 $27.24 $27.30 $27.17 $27.19 $24.42 634,248
2019-10-08 $27.15 $27.23 $27.01 $27.01 $24.25 533,633
2019-10-07 $27.31 $27.44 $27.19 $27.19 $24.42 238,742
2019-10-04 $27.25 $27.44 $27.23 $27.40 $24.60 133,842
2019-10-03 $27.11 $27.32 $27.04 $27.27 $24.49 208,638
2019-10-02 $27.14 $27.17 $26.97 $27.09 $24.33 943,144
2019-10-01 $27.39 $27.40 $27.22 $27.22 $24.44 223,054
2019-09-30 $27.50 $27.52 $27.38 $27.38 $24.59 293,026
2019-09-27 $27.58 $27.65 $27.27 $27.31 $24.52 248,711
2019-09-26 $27.65 $27.67 $27.51 $27.59 $24.78 232,757
2019-09-25 $27.39 $27.63 $27.31 $27.60 $24.78 813,440
2019-09-24 $27.79 $27.79 $27.52 $27.52 $24.71 219,167
2019-09-23 $27.69 $27.84 $27.69 $27.79 $24.95 183,271
2019-09-20 $27.87 $27.91 $27.70 $27.74 $24.91 227,590
2019-09-19 $27.91 $27.95 $27.71 $27.71 $24.88 184,635
2019-09-18 $28.04 $28.07 $27.76 $27.96 $25.11 197,128
2019-09-17 $27.96 $28.13 $27.92 $28.07 $25.21 1,999,317
2019-09-16 $28.18 $28.34 $28.17 $28.19 $25.31 219,536
2019-09-13 $28.23 $28.31 $28.17 $28.20 $25.32 1,016,665
2019-09-12 $28.03 $28.19 $27.95 $28.01 $25.15 811,631
2019-09-11 $27.80 $27.91 $27.79 $27.91 $25.06 997,609
2019-09-10 $27.58 $27.73 $27.50 $27.62 $24.80 751,580
2019-09-09 $27.54 $27.63 $27.51 $27.62 $24.80 1,124,463
2019-09-06 $27.47 $27.53 $27.45 $27.48 $24.68 176,694
2019-09-05 $27.40 $27.47 $27.32 $27.33 $24.54 217,961
2019-09-04 $26.97 $27.11 $26.95 $27.11 $24.34 410,204
2019-09-03 $26.52 $26.60 $26.48 $26.57 $23.86 410,807
2019-08-30 $26.75 $26.78 $26.66 $26.76 $24.03 177,237
2019-08-29 $26.42 $26.58 $26.33 $26.52 $23.81 248,272
2019-08-28 $26.07 $26.24 $26.04 $26.19 $23.52 171,594
2019-08-27 $26.18 $26.25 $26.00 $26.03 $23.37 337,605
2019-08-26 $26.21 $26.23 $26.05 $26.10 $23.44 312,916
2019-08-23 $26.36 $26.61 $26.00 $26.07 $23.41 241,995
2019-08-22 $26.53 $26.61 $26.42 $26.42 $23.72 174,629
2019-08-21 $26.64 $26.72 $26.59 $26.69 $23.97 180,008
2019-08-20 $26.40 $26.50 $26.33 $26.35 $23.66 266,790
2019-08-19 $26.53 $26.54 $26.27 $26.27 $23.59 265,496
2019-08-16 $26.28 $26.38 $26.27 $26.29 $23.61 282,004
2019-08-15 $26.18 $26.22 $25.99 $26.12 $23.46 274,365
2019-08-14 $26.30 $26.32 $25.98 $25.98 $23.33 594,274
2019-08-13 $26.42 $27.03 $26.37 $26.88 $24.14 155,433
2019-08-12 $26.65 $26.75 $26.60 $26.62 $23.90 221,058
2019-08-09 $27.08 $27.09 $26.86 $26.95 $24.20 224,641
2019-08-08 $27.05 $27.25 $27.03 $27.23 $24.45 330,052
2019-08-07 $26.57 $26.96 $26.48 $26.96 $24.21 360,488
2019-08-06 $26.97 $27.02 $26.72 $26.84 $24.10 641,993
2019-08-05 $26.78 $26.78 $26.37 $26.55 $23.84 461,203
2019-08-02 $27.56 $27.60 $27.32 $27.34 $24.55 352,954
2019-08-01 $28.16 $28.33 $27.54 $27.62 $24.80 248,543
2019-07-31 $28.55 $28.56 $27.94 $28.17 $25.30 231,848
2019-07-30 $28.50 $28.55 $28.41 $28.51 $25.60 243,513
2019-07-29 $28.65 $28.71 $28.58 $28.70 $25.77 176,970
2019-07-26 $28.74 $28.77 $28.61 $28.71 $25.78 205,476
2019-07-25 $28.80 $28.80 $28.52 $28.55 $25.64 223,813
2019-07-24 $28.79 $28.90 $28.71 $28.80 $25.86 233,209
2019-07-23 $28.91 $28.93 $28.78 $28.85 $25.91 440,130
2019-07-22 $28.98 $29.00 $28.84 $28.87 $25.92 552,959
2019-07-19 $29.10 $29.10 $28.90 $28.90 $25.95 145,673
2019-07-18 $28.87 $29.12 $28.87 $29.09 $26.12 211,268
2019-07-17 $28.97 $29.02 $28.89 $28.92 $25.97 213,825
2019-07-16 $29.02 $29.10 $28.91 $28.91 $25.96 237,220
2019-07-15 $29.07 $29.08 $28.98 $29.02 $26.06 239,355
2019-07-12 $29.06 $29.06 $28.92 $29.02 $26.06 356,438
2019-07-11 $29.11 $29.13 $28.97 $29.02 $26.06 182,368
2019-07-10 $29.08 $29.17 $29.06 $29.10 $26.13 198,556
2019-07-09 $28.75 $28.85 $28.75 $28.77 $25.83 294,863
2019-07-08 $28.90 $28.97 $28.89 $28.96 $26.01 198,299
2019-07-05 $28.91 $29.00 $28.84 $28.96 $26.01 177,849
2019-07-03 $28.96 $29.08 $28.96 $29.08 $26.11 132,783
2019-07-02 $29.08 $29.10 $28.96 $29.06 $26.10 298,892
2019-07-01 $29.32 $29.36 $29.09 $29.15 $26.18 186,684
2019-06-28 $28.83 $28.88 $28.70 $28.74 $25.81 383,444
2019-06-27 $28.74 $28.81 $28.71 $28.75 $25.82 143,122
2019-06-26 $28.62 $28.76 $28.59 $28.67 $25.75 208,903
2019-06-25 $28.82 $28.83 $28.59 $28.60 $25.52 234,183
2019-06-24 $28.90 $29.00 $28.90 $28.97 $25.85 161,638
2019-06-21 $28.88 $28.99 $28.88 $28.92 $25.80 158,860
2019-06-20 $29.14 $29.18 $28.93 $28.99 $25.86 393,424
2019-06-19 $28.44 $28.73 $28.39 $28.64 $25.55 172,814
2019-06-18 $28.14 $28.43 $28.12 $28.40 $25.34 185,059
2019-06-17 $27.86 $27.95 $27.83 $27.83 $24.83 165,538
2019-06-14 $27.93 $27.94 $27.78 $27.78 $24.79 160,708
2019-06-13 $28.07 $28.15 $27.98 $28.04 $25.02 158,237
2019-06-12 $28.10 $28.15 $27.95 $27.97 $24.95 301,169
2019-06-11 $28.23 $28.27 $28.17 $28.24 $25.20 201,019
2019-06-10 $27.97 $28.04 $27.85 $27.98 $24.96 161,799
2019-06-07 $27.69 $27.95 $27.69 $27.74 $24.75 225,394
2019-06-06 $27.56 $27.63 $27.47 $27.59 $24.62 209,954
2019-06-05 $27.74 $27.76 $27.48 $27.54 $24.57 215,270
2019-06-04 $27.59 $27.76 $27.50 $27.73 $24.74 246,681
2019-06-03 $27.66 $27.83 $27.66 $27.75 $24.76 242,239
2019-05-31 $27.15 $27.40 $27.12 $27.35 $24.40 210,043
2019-05-30 $27.15 $27.36 $27.15 $27.23 $24.29 211,845
2019-05-29 $26.78 $27.06 $26.74 $27.01 $24.10 287,333
2019-05-28 $26.97 $26.99 $26.72 $26.75 $23.87 275,449
2019-05-24 $26.92 $26.96 $26.75 $26.76 $23.88 128,600
2019-05-23 $26.64 $26.77 $26.56 $26.65 $23.78 260,072
2019-05-22 $27.05 $27.09 $26.96 $26.98 $24.07 141,504
2019-05-21 $26.91 $27.08 $26.85 $27.05 $24.13 212,508
2019-05-20 $26.68 $26.82 $26.63 $26.71 $23.83 245,450
2019-05-17 $26.68 $26.83 $26.59 $26.64 $23.77 215,056
2019-05-16 $27.09 $27.23 $26.98 $26.98 $24.07 256,589
2019-05-15 $26.85 $27.10 $26.80 $27.00 $24.09 304,295
2019-05-14 $26.93 $27.11 $26.89 $27.02 $24.11 387,928
2019-05-13 $26.60 $26.69 $26.42 $26.52 $23.66 541,110
2019-05-10 $27.25 $27.39 $26.94 $27.34 $24.39 316,552
2019-05-09 $27.10 $27.33 $26.88 $27.20 $24.27 593,056
2019-05-08 $27.70 $27.78 $27.56 $27.56 $24.59 344,876
2019-05-07 $27.81 $27.81 $27.49 $27.65 $24.67 384,154
2019-05-06 $27.82 $28.12 $27.80 $28.06 $25.04 442,321
2019-05-03 $28.47 $28.61 $28.44 $28.53 $25.45 281,201
2019-05-02 $28.22 $28.27 $28.10 $28.23 $25.19 177,549
2019-05-01 $28.50 $28.64 $28.16 $28.16 $25.12 240,538
2019-04-30 $28.44 $28.48 $28.28 $28.43 $25.37 257,766
2019-04-29 $28.49 $28.51 $28.43 $28.48 $25.41 326,758
2019-04-26 $28.41 $28.47 $28.34 $28.44 $25.37 257,793
2019-04-25 $28.22 $28.36 $28.15 $28.31 $25.26 228,446
2019-04-24 $28.51 $28.53 $28.26 $28.32 $25.27 295,953
2019-04-23 $28.67 $28.75 $28.60 $28.73 $25.63 281,705
2019-04-22 $28.61 $28.73 $28.56 $28.73 $25.63 280,654
2019-04-18 $28.71 $28.87 $28.66 $28.79 $25.69 264,525
2019-04-17 $28.94 $28.96 $28.74 $28.79 $25.69 483,611
2019-04-16 $28.57 $28.78 $28.57 $28.73 $25.63 272,241
2019-04-15 $28.52 $28.54 $28.37 $28.46 $25.39 191,724
2019-04-12 $28.64 $28.64 $28.44 $28.50 $25.43 1,392,670
2019-04-11 $28.56 $28.56 $28.38 $28.43 $25.37 239,526
2019-04-10 $28.72 $28.81 $28.70 $28.77 $25.67 255,491
2019-04-09 $28.68 $28.73 $28.59 $28.63 $25.54 266,022
2019-04-08 $28.58 $28.74 $28.54 $28.70 $25.61 173,422
2019-04-05 $28.57 $28.68 $28.52 $28.67 $25.58 350,394
2019-04-04 $28.22 $28.50 $28.22 $28.47 $25.40 291,160
2019-04-03 $28.36 $28.47 $28.20 $28.23 $25.19 210,099
2019-04-02 $28.28 $28.28 $28.11 $28.19 $25.15 245,346
2019-04-01 $28.17 $28.32 $28.13 $28.31 $25.26 589,746
2019-03-29 $27.83 $27.85 $27.66 $27.73 $24.74 339,180
2019-03-28 $27.46 $27.64 $27.41 $27.59 $24.62 151,676
2019-03-27 $27.61 $27.66 $27.35 $27.41 $24.46 273,451
2019-03-26 $27.82 $27.84 $27.69 $27.83 $24.83 198,689
2019-03-25 $27.58 $27.76 $27.58 $27.68 $24.70 354,662
2019-03-22 $28.01 $28.07 $27.58 $27.58 $24.61 199,588
2019-03-21 $28.44 $28.51 $28.26 $28.49 $25.42 403,855
2019-03-20 $28.37 $28.79 $28.28 $28.57 $25.49 229,795
2019-03-19 $28.53 $28.61 $28.45 $28.53 $25.45 183,886
2019-03-18 $28.34 $28.54 $28.34 $28.52 $25.45 290,993
2019-03-15 $28.03 $28.21 $28.03 $28.21 $25.17 365,355
2019-03-14 $27.85 $27.90 $27.77 $27.83 $24.83 193,310
2019-03-13 $27.87 $27.99 $27.85 $27.92 $24.91 257,941
2019-03-12 $27.89 $27.98 $27.87 $27.94 $24.93 209,748
2019-03-11 $27.52 $27.77 $27.52 $27.74 $24.75 155,381
2019-03-08 $27.21 $27.36 $27.19 $27.36 $24.41 220,930
2019-03-07 $27.74 $27.77 $27.45 $27.47 $24.51 217,710
2019-03-06 $27.99 $28.02 $27.79 $27.79 $24.79 274,587
2019-03-05 $27.94 $28.05 $27.82 $28.00 $24.98 457,247
2019-03-04 $28.02 $28.02 $27.66 $27.89 $24.88 206,946
2019-03-01 $28.09 $28.14 $27.90 $27.96 $24.95 214,788
2019-02-28 $28.18 $28.19 $27.99 $28.02 $25.00 267,022
2019-02-27 $28.41 $28.45 $28.27 $28.35 $25.29 326,591
2019-02-26 $28.48 $28.59 $28.45 $28.55 $25.47 327,125
2019-02-25 $28.67 $28.73 $28.56 $28.58 $25.50 266,970
2019-02-22 $28.37 $28.50 $28.36 $28.44 $25.37 173,374
2019-02-21 $28.19 $28.22 $28.06 $28.17 $25.13 194,700
2019-02-20 $28.19 $28.37 $28.17 $28.21 $25.17 280,617
2019-02-19 $27.86 $28.18 $27.86 $28.12 $25.09 355,936
2019-02-15 $27.91 $27.99 $27.85 $27.98 $24.96 209,253
2019-02-14 $27.66 $28.00 $27.64 $27.93 $24.92 311,330
2019-02-13 $28.05 $28.08 $27.75 $27.80 $24.80 340,354
2019-02-12 $28.06 $28.18 $28.01 $28.11 $25.08 326,909
2019-02-11 $27.88 $27.88 $27.75 $27.76 $24.77 233,468
2019-02-08 $27.92 $27.93 $27.68 $27.92 $24.91 371,852
2019-02-07 $28.12 $28.22 $27.85 $28.06 $25.04 351,244
2019-02-06 $28.59 $28.63 $28.34 $28.34 $25.29 266,631
2019-02-05 $28.54 $28.81 $28.54 $28.75 $25.65 191,831
2019-02-04 $28.32 $28.53 $28.31 $28.48 $25.41 407,653
2019-02-01 $28.42 $28.47 $28.36 $28.46 $25.39 334,774
2019-01-31 $28.46 $28.64 $28.45 $28.62 $25.53 258,266
2019-01-30 $28.08 $28.49 $27.97 $28.41 $25.35 273,528
2019-01-29 $27.92 $27.95 $27.83 $27.85 $24.85 224,047
2019-01-28 $27.65 $27.75 $27.59 $27.75 $24.76 198,391
2019-01-25 $27.97 $28.12 $27.96 $28.05 $25.03 251,879
2019-01-24 $27.51 $27.76 $27.51 $27.72 $24.73 283,537
2019-01-23 $27.41 $27.49 $27.28 $27.49 $24.53 318,119
2019-01-22 $27.25 $27.32 $27.04 $27.16 $24.23 261,482
2019-01-18 $27.54 $27.65 $27.52 $27.58 $24.61 313,012
2019-01-17 $27.11 $27.57 $27.11 $27.48 $24.52 455,474
2019-01-16 $27.17 $27.42 $27.17 $27.32 $24.37 279,146
2019-01-15 $27.03 $27.19 $27.00 $27.10 $24.18 178,844
2019-01-14 $26.77 $27.03 $26.77 $26.91 $24.01 416,153
2019-01-11 $26.94 $27.10 $26.92 $27.05 $24.13 357,517
2019-01-10 $26.87 $27.18 $26.83 $27.15 $24.22 181,386
2019-01-09 $26.80 $27.13 $26.80 $27.01 $24.10 271,328
2019-01-08 $26.45 $26.59 $26.35 $26.55 $23.69 404,066
2019-01-07 $26.49 $26.62 $26.36 $26.50 $23.64 226,626
2019-01-04 $25.96 $26.48 $25.96 $26.46 $23.61 254,559
2019-01-03 $25.75 $25.78 $25.53 $25.68 $22.91 310,168
2019-01-02 $25.52 $25.96 $25.52 $25.93 $23.13 219,905
2018-12-31 $25.97 $26.02 $25.70 $25.83 $23.05 679,523
2018-12-28 $25.78 $25.98 $25.71 $25.85 $23.06 670,030
2018-12-27 $25.36 $25.70 $25.29 $25.70 $22.93 1,107,544
2018-12-26 $25.31 $25.73 $25.15 $25.71 $22.94 2,606,413
2018-12-24 $25.45 $25.62 $25.30 $25.30 $22.57 1,857,045
2018-12-21 $25.72 $25.86 $25.40 $25.44 $22.70 1,045,230
2018-12-20 $25.88 $25.98 $25.60 $25.78 $23.00 676,276
2018-12-19 $26.05 $26.31 $25.47 $25.60 $22.84 545,639
2018-12-18 $25.97 $26.09 $25.87 $25.90 $23.11 851,903
2018-12-17 $26.10 $26.22 $25.81 $25.86 $23.07 586,807
2018-12-14 $26.13 $26.26 $26.05 $26.10 $23.29 793,236
2018-12-13 $26.45 $26.56 $26.36 $26.47 $23.62 513,786
2018-12-12 $26.39 $26.55 $26.35 $26.36 $23.52 889,792
2018-12-11 $26.96 $26.96 $26.58 $26.75 $23.19 324,065
2018-12-10 $26.78 $26.84 $26.45 $26.69 $23.14 1,056,720
2018-12-07 $27.38 $27.54 $26.90 $26.96 $23.37 513,782
2018-12-06 $26.97 $27.46 $26.79 $27.43 $23.78 816,694
2018-12-04 $28.08 $28.11 $27.53 $27.59 $23.92 266,582
2018-12-03 $28.19 $28.21 $28.01 $28.13 $24.39 382,236
2018-11-30 $27.47 $27.54 $27.38 $27.48 $23.82 238,633
2018-11-29 $27.62 $27.77 $27.53 $27.62 $23.94 309,834
2018-11-28 $27.26 $27.78 $27.14 $27.75 $24.06 295,817
2018-11-27 $26.84 $27.11 $26.81 $27.09 $23.48 321,221
2018-11-26 $26.95 $27.02 $26.79 $26.86 $23.29 505,278
2018-11-23 $26.82 $26.88 $26.80 $26.84 $23.27 220,716
2018-11-21 $27.14 $27.30 $27.12 $27.17 $23.55 275,191
2018-11-20 $26.97 $27.04 $26.71 $26.76 $23.20 581,361
2018-11-19 $27.47 $27.50 $27.26 $27.40 $23.75 246,453
2018-11-16 $27.33 $27.76 $27.31 $27.67 $23.99 654,354
2018-11-15 $27.13 $27.69 $27.13 $27.56 $23.89 500,756
2018-11-14 $27.10 $27.16 $26.79 $26.99 $23.40 534,359
2018-11-13 $26.97 $27.16 $26.83 $26.91 $23.33 268,912
2018-11-12 $27.11 $27.18 $26.82 $26.83 $23.26 239,381
2018-11-09 $27.21 $27.27 $26.98 $27.17 $23.55 277,004
2018-11-08 $27.89 $28.01 $27.55 $27.61 $23.94 505,502
2018-11-07 $28.10 $28.25 $27.92 $28.21 $24.46 213,757
2018-11-06 $27.72 $27.84 $27.68 $27.78 $24.08 212,879
2018-11-05 $27.72 $27.87 $27.70 $27.86 $24.15 294,660
2018-11-02 $27.88 $27.99 $27.46 $27.73 $24.04 303,051
2018-11-01 $27.19 $27.56 $27.09 $27.53 $23.87 237,315
2018-10-31 $26.92 $27.03 $26.81 $26.86 $23.29 351,729
2018-10-30 $26.42 $26.79 $26.41 $26.77 $23.21 507,912
2018-10-29 $26.93 $26.94 $26.00 $26.26 $22.77 318,352
2018-10-26 $26.44 $26.75 $26.31 $26.64 $23.09 1,005,961
2018-10-25 $26.64 $27.05 $26.59 $26.90 $23.32 272,348
2018-10-24 $27.14 $27.17 $26.40 $26.43 $22.91 358,043
2018-10-23 $26.87 $27.29 $26.75 $27.17 $23.55 1,312,686
2018-10-22 $27.58 $27.61 $27.32 $27.40 $23.75 213,336
2018-10-19 $27.44 $27.58 $27.25 $27.31 $23.68 288,844
2018-10-18 $27.49 $27.50 $27.02 $27.10 $23.49 332,693
2018-10-17 $27.84 $27.92 $27.66 $27.77 $24.07 401,357
2018-10-16 $27.75 $28.05 $27.70 $28.02 $24.29 269,117
2018-10-15 $27.50 $27.60 $27.38 $27.44 $23.79 281,739
2018-10-12 $27.61 $27.67 $27.23 $27.56 $23.89 378,595
2018-10-11 $27.23 $27.44 $26.80 $27.00 $23.41 795,528
2018-10-10 $28.00 $28.01 $27.31 $27.33 $23.69 275,237
2018-10-09 $28.00 $28.23 $27.89 $28.20 $24.45 167,808
2018-10-08 $27.91 $28.14 $27.85 $28.10 $24.36 189,801
2018-10-05 $28.00 $28.05 $27.71 $27.92 $24.20 359,810
2018-10-04 $28.24 $28.24 $27.79 $27.91 $24.20 263,260
2018-10-03 $28.99 $28.99 $28.52 $28.61 $24.80 264,691
2018-10-02 $28.64 $28.80 $28.63 $28.68 $24.86 182,160
2018-10-01 $28.97 $28.99 $28.87 $28.92 $25.07 171,650
2018-09-28 $28.75 $28.97 $28.70 $28.82 $24.98 248,266
2018-09-27 $28.80 $28.97 $28.80 $28.87 $25.03 198,472
2018-09-26 $28.59 $28.90 $28.53 $28.57 $24.77 252,086
2018-09-25 $28.38 $28.60 $28.38 $28.55 $24.75 258,473
2018-09-24 $28.36 $28.41 $28.30 $28.35 $24.58 253,335
2018-09-21 $28.41 $28.58 $28.39 $28.49 $24.70 291,209
2018-09-20 $28.38 $28.42 $28.23 $28.38 $24.60 535,166
2018-09-19 $28.07 $28.20 $28.05 $28.10 $24.36 243,178
2018-09-18 $27.70 $27.90 $27.70 $27.84 $24.13 252,268
2018-09-17 $27.50 $27.63 $27.49 $27.52 $23.86 221,456
2018-09-14 $27.71 $27.76 $27.47 $27.59 $23.92 229,559
2018-09-13 $27.66 $27.73 $27.47 $27.56 $23.89 234,051
2018-09-12 $27.14 $27.48 $27.10 $27.33 $23.69 259,956
2018-09-11 $26.94 $27.19 $26.91 $27.17 $23.55 588,605
2018-09-10 $27.37 $27.38 $27.14 $27.19 $23.57 446,879
2018-09-07 $27.36 $27.53 $27.19 $27.31 $23.68 176,143
2018-09-06 $27.47 $27.55 $27.29 $27.45 $23.80 206,511
2018-09-05 $27.51 $27.54 $27.39 $27.47 $23.81 2,434,055
2018-09-04 $27.81 $27.81 $27.70 $27.76 $24.07 222,244
2018-08-31 $28.02 $28.30 $28.02 $28.23 $24.47 224,942
2018-08-30 $28.25 $28.27 $27.91 $27.99 $24.26 184,731
2018-08-29 $28.35 $28.65 $28.34 $28.63 $24.82 181,571
2018-08-28 $28.54 $28.60 $28.35 $28.38 $24.60 197,310
2018-08-27 $28.35 $28.56 $28.35 $28.45 $24.66 217,130
2018-08-24 $27.98 $28.13 $27.96 $28.10 $24.36 175,614
2018-08-23 $27.92 $27.95 $27.59 $27.60 $23.93 185,104
2018-08-22 $27.85 $28.08 $27.85 $28.05 $24.32 205,602
2018-08-21 $27.80 $28.01 $27.80 $27.87 $24.16 190,707
2018-08-20 $27.53 $27.68 $27.52 $27.64 $23.96 277,768
2018-08-17 $27.22 $27.63 $27.19 $27.57 $23.90 174,871
2018-08-16 $27.46 $27.59 $27.38 $27.39 $23.74 239,848
2018-08-15 $27.27 $27.37 $27.03 $27.25 $23.62 370,495
2018-08-14 $27.80 $27.98 $27.77 $27.91 $24.20 186,458
2018-08-13 $27.74 $27.81 $27.41 $27.55 $23.88 460,687
2018-08-10 $28.03 $28.07 $27.88 $27.95 $24.23 214,015
2018-08-09 $28.81 $28.82 $28.62 $28.67 $24.85 162,709
2018-08-08 $28.88 $28.95 $28.80 $28.80 $24.97 187,950
2018-08-07 $29.03 $29.15 $28.99 $29.00 $25.14 208,782
2018-08-06 $28.74 $28.84 $28.69 $28.74 $24.92 170,502
2018-08-03 $28.73 $28.92 $28.73 $28.89 $25.05 189,540
2018-08-02 $28.46 $28.67 $28.44 $28.64 $24.83 163,392
2018-08-01 $29.03 $29.14 $29.02 $29.02 $25.16 167,335
2018-07-31 $29.06 $29.30 $29.04 $29.19 $25.31 160,477
2018-07-30 $29.09 $29.12 $29.00 $29.05 $25.18 343,606
2018-07-27 $28.96 $29.11 $28.75 $28.87 $25.03 142,609
2018-07-26 $28.83 $28.91 $28.74 $28.75 $24.92 237,521
2018-07-25 $28.78 $29.02 $28.69 $28.99 $25.13 250,248
2018-07-24 $28.61 $28.69 $28.48 $28.51 $24.72 267,945
2018-07-23 $28.22 $28.24 $28.15 $28.22 $24.46 138,538
2018-07-20 $28.15 $28.33 $28.15 $28.27 $24.51 163,609
2018-07-19 $27.73 $27.93 $27.62 $27.85 $24.14 251,468
2018-07-18 $27.99 $28.14 $27.94 $28.13 $24.39 222,450
2018-07-17 $27.88 $28.20 $27.76 $28.14 $24.39 188,377
2018-07-16 $28.01 $28.03 $27.91 $27.98 $24.26 284,399
2018-07-13 $27.96 $28.11 $27.90 $28.03 $24.30 133,969
2018-07-12 $27.96 $28.04 $27.89 $27.96 $24.24 137,631
2018-07-11 $27.88 $28.00 $27.62 $27.68 $24.00 224,299
2018-07-10 $28.21 $28.32 $28.10 $28.29 $24.52 219,866
2018-07-09 $28.13 $28.24 $28.01 $28.24 $24.48 358,453
2018-07-06 $27.55 $27.87 $27.51 $27.79 $24.09 225,276
2018-07-05 $27.56 $27.60 $27.41 $27.53 $23.87 392,819
2018-07-03 $27.57 $27.70 $27.39 $27.39 $23.74 199,175
2018-07-02 $27.29 $27.41 $27.22 $27.39 $23.74 566,399
2018-06-29 $27.58 $27.75 $27.58 $27.68 $24.00 641,036
2018-06-28 $27.11 $27.28 $27.06 $27.27 $23.64 1,120,091
2018-06-27 $27.49 $27.58 $27.09 $27.09 $23.48 483,023
2018-06-26 $27.60 $27.67 $27.46 $27.56 $23.89 411,505
2018-06-25 $27.58 $27.65 $27.38 $27.59 $23.92 534,502
2018-06-22 $27.88 $27.89 $27.72 $27.79 $24.09 208,826
2018-06-21 $27.77 $27.77 $27.49 $27.51 $23.85 575,961
2018-06-20 $28.06 $28.11 $27.90 $27.93 $24.21 429,392
2018-06-19 $27.49 $27.86 $27.49 $27.79 $24.09 556,948
2018-06-18 $28.03 $28.08 $27.90 $28.02 $24.29 517,651
2018-06-15 $28.50 $28.50 $28.27 $28.45 $24.66 451,282
2018-06-14 $29.03 $29.03 $28.74 $28.76 $24.93 279,228
2018-06-13 $29.21 $29.25 $28.86 $29.04 $25.18 321,982
2018-06-12 $29.26 $29.31 $29.08 $29.17 $25.29 257,158
2018-06-11 $29.37 $29.41 $29.28 $29.29 $25.39 190,981
2018-06-08 $29.34 $29.45 $29.11 $29.37 $25.46 233,839
2018-06-07 $29.75 $29.76 $29.25 $29.46 $25.54 232,493
2018-06-06 $29.67 $29.87 $29.58 $29.84 $25.87 326,369
2018-06-05 $29.64 $29.67 $29.45 $29.49 $25.57 242,974
2018-06-04 $29.75 $29.84 $29.74 $29.76 $25.80 259,527
2018-06-01 $29.41 $29.56 $29.33 $29.42 $25.50 205,413
2018-05-31 $29.22 $29.26 $29.08 $29.13 $25.25 421,475
2018-05-30 $28.97 $29.25 $28.87 $29.22 $25.33 380,656
2018-05-29 $29.23 $29.32 $28.85 $28.99 $25.13 610,600
2018-05-25 $29.70 $29.79 $29.61 $29.71 $25.76 179,830
2018-05-24 $29.85 $29.85 $29.51 $29.77 $25.81 259,667
2018-05-23 $29.88 $30.14 $29.83 $30.10 $26.09 203,228
2018-05-22 $30.32 $30.42 $30.23 $30.25 $26.22 226,652
2018-05-21 $30.29 $30.36 $30.12 $30.20 $26.18 358,953
2018-05-18 $30.00 $30.07 $29.94 $30.06 $26.06 205,254
2018-05-17 $30.41 $30.44 $30.11 $30.21 $26.19 198,643
2018-05-16 $30.56 $30.72 $30.56 $30.68 $26.60 357,717
2018-05-15 $30.35 $30.45 $30.21 $30.36 $26.32 199,770
2018-05-14 $30.99 $31.06 $30.88 $30.88 $26.77 135,703
2018-05-11 $30.95 $31.01 $30.77 $30.83 $26.73 185,107
2018-05-10 $30.49 $30.88 $30.49 $30.82 $26.72 207,693
2018-05-09 $30.13 $30.18 $29.96 $30.15 $26.14 228,445
2018-05-08 $30.02 $30.06 $29.83 $30.06 $26.06 187,912
2018-05-07 $30.02 $30.17 $29.88 $29.94 $25.96 264,549
2018-05-04 $29.89 $30.35 $29.80 $30.28 $26.25 130,009
2018-05-03 $30.18 $30.34 $29.80 $30.18 $26.16 187,809
2018-05-02 $30.45 $30.53 $30.16 $30.17 $26.15 179,973
2018-05-01 $30.47 $30.47 $30.03 $30.43 $26.38 257,207
2018-04-30 $30.88 $30.95 $30.58 $30.58 $26.51 167,324
2018-04-27 $30.80 $30.84 $30.66 $30.78 $26.68 305,509
2018-04-26 $30.36 $30.64 $30.34 $30.61 $26.54 212,802
2018-04-25 $30.14 $30.24 $30.00 $30.17 $26.15 253,131
2018-04-24 $30.72 $30.77 $30.26 $30.39 $26.35 241,654
2018-04-23 $30.57 $30.68 $30.41 $30.48 $26.42 197,408
2018-04-20 $30.87 $30.90 $30.61 $30.71 $26.62 193,267
2018-04-19 $31.21 $31.23 $30.89 $31.08 $26.94 187,412
2018-04-18 $30.90 $31.18 $30.77 $31.13 $26.99 221,181
2018-04-17 $30.45 $30.71 $30.32 $30.60 $26.53 175,360
2018-04-16 $30.45 $30.54 $30.32 $30.54 $26.48 166,037
2018-04-13 $30.76 $30.84 $30.46 $30.53 $26.47 254,689
2018-04-12 $30.76 $30.84 $30.66 $30.78 $26.68 207,033
2018-04-11 $30.42 $30.80 $30.38 $30.76 $26.67 173,817
2018-04-10 $30.44 $30.64 $30.33 $30.62 $26.54 270,367
2018-04-09 $30.41 $30.50 $30.13 $30.15 $26.14 182,927
2018-04-06 $30.75 $30.96 $30.32 $30.47 $26.41 169,586
2018-04-05 $31.06 $31.18 $30.95 $31.02 $26.89 172,230
2018-04-04 $30.23 $30.96 $30.13 $30.93 $26.81 196,756
2018-04-03 $30.89 $31.01 $30.77 $31.01 $26.88 261,954
2018-04-02 $30.94 $31.06 $30.41 $30.61 $26.54 273,551
2018-03-29 $30.86 $31.35 $30.74 $31.19 $27.04 322,553
2018-03-28 $30.64 $30.77 $30.48 $30.64 $26.56 136,291
2018-03-27 $31.15 $31.20 $30.56 $30.62 $26.54 294,441
2018-03-26 $30.98 $31.15 $30.70 $31.10 $26.96 247,682
2018-03-23 $30.85 $30.89 $30.27 $30.30 $26.27 336,265
2018-03-22 $31.02 $31.19 $30.78 $30.78 $26.68 216,570
2018-03-21 $31.25 $31.68 $31.25 $31.61 $27.40 121,002
2018-03-20 $31.16 $31.29 $31.11 $31.23 $27.07 151,076
2018-03-19 $31.09 $31.15 $30.78 $30.94 $26.82 162,532
2018-03-16 $31.28 $31.47 $31.28 $31.33 $27.16 198,317
2018-03-15 $31.57 $31.57 $31.26 $31.34 $27.17 136,359
2018-03-14 $31.81 $31.81 $31.43 $31.62 $27.41 129,502
2018-03-13 $31.99 $32.01 $31.50 $31.59 $27.39 154,700
2018-03-12 $31.82 $31.87 $31.67 $31.84 $27.60 162,615
2018-03-09 $31.44 $31.76 $31.40 $31.76 $27.53 258,352
2018-03-08 $31.22 $31.24 $31.02 $31.19 $27.04 206,061
2018-03-07 $31.06 $31.18 $30.86 $31.17 $27.02 382,151
2018-03-06 $31.59 $31.59 $31.22 $31.33 $27.16 177,654
2018-03-05 $30.65 $31.10 $30.64 $31.09 $26.95 205,190
2018-03-02 $30.51 $31.03 $30.38 $31.00 $26.87 321,263
2018-03-01 $31.11 $31.25 $30.55 $30.92 $26.80 238,487
2018-02-28 $31.50 $31.51 $30.96 $30.97 $26.85 291,521
2018-02-27 $31.90 $31.95 $31.39 $31.42 $27.24 262,033
2018-02-26 $32.03 $32.26 $31.92 $32.25 $27.96 177,401
2018-02-23 $31.75 $31.93 $31.55 $31.93 $27.68 301,018
2018-02-22 $31.39 $31.65 $31.37 $31.41 $27.23 257,238
2018-02-21 $31.57 $31.83 $31.20 $31.20 $27.05 195,423
2018-02-20 $31.20 $31.39 $31.07 $31.24 $27.08 295,611
2018-02-16 $31.57 $31.99 $31.57 $31.71 $27.49 304,706
2018-02-15 $31.72 $31.79 $31.44 $31.76 $27.53 235,623
2018-02-14 $30.42 $31.34 $30.37 $31.25 $27.09 218,715
2018-02-13 $30.30 $30.56 $30.22 $30.50 $26.44 212,268
2018-02-12 $30.09 $30.49 $30.00 $30.31 $26.28 293,416
2018-02-09 $29.80 $29.97 $28.91 $29.75 $25.79 350,837
2018-02-08 $30.60 $30.60 $29.36 $29.36 $25.45 533,868
2018-02-07 $30.96 $31.19 $30.40 $30.40 $26.35 434,626
2018-02-06 $30.52 $31.70 $30.52 $31.47 $27.28 464,221
2018-02-05 $31.68 $31.92 $30.55 $30.60 $26.53 565,370
2018-02-02 $32.14 $32.15 $31.62 $31.64 $27.43 357,797
2018-02-01 $32.42 $32.64 $32.39 $32.49 $28.17 293,246
2018-01-31 $32.70 $32.74 $32.34 $32.49 $28.17 954,064
2018-01-30 $32.38 $32.41 $32.13 $32.25 $27.96 1,475,464
2018-01-29 $32.78 $32.81 $32.66 $32.70 $28.35 443,080
2018-01-26 $32.89 $33.12 $32.82 $33.12 $28.71 318,965
2018-01-25 $32.85 $33.13 $32.73 $32.78 $28.42 356,090
2018-01-24 $32.51 $32.77 $32.46 $32.72 $28.37 380,056
2018-01-23 $32.10 $32.24 $32.05 $32.20 $27.91 344,928
2018-01-22 $31.94 $32.19 $31.92 $32.19 $27.91 200,029
2018-01-19 $31.91 $32.00 $31.81 $32.00 $27.74 229,218
2018-01-18 $31.76 $31.85 $31.74 $31.83 $27.59 374,687
2018-01-17 $31.50 $31.79 $31.50 $31.70 $27.48 336,733
2018-01-16 $31.41 $31.49 $31.19 $31.25 $27.09 455,022
2018-01-12 $31.05 $31.30 $31.02 $31.30 $27.13 245,616
2018-01-11 $30.73 $31.02 $30.73 $31.00 $26.87 297,473
2018-01-10 $30.64 $30.75 $30.60 $30.69 $26.61 344,856
2018-01-09 $30.83 $30.83 $30.66 $30.79 $26.69 290,508
2018-01-08 $30.78 $30.86 $30.77 $30.85 $26.74 380,155
2018-01-05 $30.69 $30.89 $30.69 $30.89 $26.78 319,912
2018-01-04 $30.51 $30.67 $30.51 $30.64 $26.56 250,212
2018-01-03 $30.27 $30.47 $30.26 $30.40 $26.35 346,174
2018-01-02 $30.09 $30.15 $30.00 $30.11 $26.10 320,992
2017-12-29 $29.76 $29.78 $29.65 $29.67 $25.72 230,397
2017-12-28 $29.54 $29.63 $29.49 $29.54 $25.61 226,896
2017-12-27 $29.34 $29.41 $29.33 $29.40 $25.49 297,013
2017-12-26 $29.22 $29.33 $29.21 $29.31 $25.40 347,893
2017-12-22 $29.17 $29.31 $29.16 $29.31 $25.40 216,983
2017-12-21 $28.97 $29.12 $28.93 $29.07 $25.19 218,425
2017-12-20 $29.00 $29.03 $28.93 $28.94 $25.08 218,538
2017-12-19 $29.00 $29.00 $28.79 $28.84 $24.99 288,909
2017-12-18 $28.99 $29.12 $28.95 $29.02 $25.15 266,716
2017-12-15 $29.36 $29.40 $29.24 $29.35 $24.92 370,545
2017-12-14 $29.32 $29.40 $29.26 $29.27 $24.85 139,019
2017-12-13 $29.26 $29.49 $29.26 $29.35 $24.92 175,546
2017-12-12 $28.98 $29.20 $28.96 $29.15 $24.75 336,478
2017-12-11 $29.11 $29.17 $29.08 $29.15 $24.75 187,359
2017-12-08 $29.05 $29.05 $28.90 $29.03 $24.65 1,010,845
2017-12-07 $28.72 $28.94 $28.61 $28.89 $24.53 484,863
2017-12-06 $28.96 $29.03 $28.83 $28.99 $24.62 310,499
2017-12-05 $29.40 $29.47 $29.26 $29.31 $24.89 218,906
2017-12-04 $29.42 $29.44 $29.23 $29.25 $24.84 498,108
2017-12-01 $29.22 $29.23 $28.96 $29.14 $24.74 238,689
2017-11-30 $29.39 $29.43 $29.18 $29.22 $24.81 185,025
2017-11-29 $29.72 $29.73 $29.42 $29.45 $25.01 210,533
2017-11-28 $29.82 $29.90 $29.70 $29.84 $25.34 189,088
2017-11-27 $29.79 $29.79 $29.60 $29.64 $25.17 398,906
2017-11-24 $29.97 $30.04 $29.97 $30.01 $25.48 111,390
2017-11-22 $29.88 $30.00 $29.86 $29.97 $25.45 209,736
2017-11-21 $29.66 $29.81 $29.66 $29.69 $25.21 195,243
2017-11-20 $29.24 $29.42 $29.22 $29.41 $24.97 282,524
2017-11-17 $29.29 $29.48 $29.23 $29.40 $24.96 142,510
2017-11-16 $29.17 $29.33 $29.13 $29.24 $24.83 194,961
2017-11-15 $28.77 $28.85 $28.63 $28.77 $24.43 384,800
2017-11-14 $29.17 $29.22 $28.96 $29.02 $24.64 207,391
2017-11-13 $29.23 $29.33 $29.09 $29.30 $24.88 397,604
2017-11-10 $29.49 $29.49 $29.34 $29.38 $24.95 186,039
2017-11-09 $29.53 $29.56 $29.35 $29.55 $25.09 155,730
2017-11-08 $29.69 $29.76 $29.60 $29.72 $25.24 200,420
2017-11-07 $29.72 $29.76 $29.44 $29.53 $25.07 181,196
2017-11-06 $29.55 $29.80 $29.55 $29.79 $25.30 185,662
2017-11-03 $29.62 $29.62 $29.29 $29.48 $25.03 127,656
2017-11-02 $29.64 $29.70 $29.48 $29.69 $25.21 232,245
2017-11-01 $29.74 $29.81 $29.58 $29.59 $25.13 213,534
2017-10-31 $29.42 $29.46 $29.35 $29.42 $24.98 173,708
2017-10-30 $29.42 $29.48 $29.25 $29.27 $24.85 140,990
2017-10-27 $29.24 $29.50 $29.16 $29.46 $25.02 210,196
2017-10-26 $29.32 $29.32 $29.06 $29.06 $24.68 119,881
2017-10-25 $29.42 $29.42 $29.04 $29.26 $24.85 367,244
2017-10-24 $29.32 $29.39 $29.26 $29.28 $24.86 507,080
2017-10-23 $29.45 $29.45 $29.25 $29.28 $24.86 494,600
2017-10-20 $29.54 $29.54 $29.46 $29.50 $25.05 122,285
2017-10-19 $29.32 $29.40 $29.27 $29.38 $24.95 479,983
2017-10-18 $29.65 $29.65 $29.53 $29.58 $25.12 322,746
2017-10-17 $29.58 $29.58 $29.42 $29.55 $25.09 262,897
2017-10-16 $29.76 $29.79 $29.63 $29.66 $25.19 168,249
2017-10-13 $29.68 $29.74 $29.65 $29.70 $25.22 199,642
2017-10-12 $29.41 $29.46 $29.40 $29.42 $24.98 127,051
2017-10-11 $29.30 $29.42 $29.26 $29.42 $24.98 351,807
2017-10-10 $29.16 $29.23 $29.13 $29.19 $24.79 377,058
2017-10-09 $28.85 $28.94 $28.82 $28.88 $24.52 164,002
2017-10-06 $28.89 $29.00 $28.87 $28.98 $24.61 285,084
2017-10-05 $29.18 $29.30 $29.14 $29.18 $24.78 319,633
2017-10-04 $29.01 $29.08 $28.96 $29.01 $24.63 331,383
2017-10-03 $28.79 $28.99 $28.77 $28.98 $24.61 331,825
2017-10-02 $28.62 $28.69 $28.58 $28.62 $24.30 210,524
2017-09-29 $28.60 $28.68 $28.51 $28.66 $24.34 408,140
2017-09-28 $28.29 $28.38 $28.27 $28.38 $24.10 140,840
2017-09-27 $28.45 $28.45 $28.24 $28.40 $24.12 272,027
2017-09-26 $28.69 $28.74 $28.50 $28.57 $24.26 248,927
2017-09-25 $28.77 $28.80 $28.50 $28.62 $24.30 191,726
2017-09-22 $28.96 $28.97 $28.87 $28.93 $24.57 148,816
2017-09-21 $29.10 $29.15 $29.01 $29.08 $24.69 141,680
2017-09-20 $29.18 $29.18 $28.80 $29.04 $24.66 155,662
2017-09-19 $29.12 $29.18 $29.05 $29.17 $24.77 142,200
2017-09-18 $29.27 $29.34 $29.14 $29.19 $24.79 175,499
2017-09-15 $29.05 $29.17 $29.01 $29.17 $24.77 188,248
2017-09-14 $28.92 $29.03 $28.85 $29.03 $24.65 217,712
2017-09-13 $29.09 $29.09 $28.94 $29.02 $24.64 185,068
2017-09-12 $29.17 $29.26 $29.14 $29.19 $24.79 250,126
2017-09-11 $29.18 $29.33 $29.18 $29.30 $24.88 195,863
2017-09-08 $29.10 $29.10 $28.88 $28.92 $24.56 179,249
2017-09-07 $29.12 $29.15 $29.06 $29.15 $24.75 182,219
2017-09-06 $28.80 $28.95 $28.76 $28.93 $24.57 167,674
2017-09-05 $28.90 $28.93 $28.59 $28.72 $24.39 289,722
2017-09-01 $29.02 $29.07 $28.96 $29.03 $24.65 166,887
2017-08-31 $28.82 $28.87 $28.75 $28.82 $24.47 328,103
2017-08-30 $28.74 $28.78 $28.70 $28.76 $24.42 159,023
2017-08-29 $28.54 $28.74 $28.49 $28.72 $24.39 281,576
2017-08-28 $28.85 $28.85 $28.75 $28.81 $24.46 489,615
2017-08-25 $28.76 $28.86 $28.71 $28.80 $24.46 264,984
2017-08-24 $28.54 $28.59 $28.44 $28.54 $24.23 220,804
2017-08-23 $28.24 $28.43 $28.19 $28.39 $24.11 203,386
2017-08-22 $28.19 $28.36 $28.19 $28.31 $24.04 326,920
2017-08-21 $27.99 $28.05 $27.92 $27.97 $23.75 113,414
2017-08-18 $27.79 $27.97 $27.65 $27.88 $23.67 210,115
2017-08-17 $27.93 $27.95 $27.59 $27.62 $23.45 189,333
2017-08-16 $27.92 $27.97 $27.89 $27.94 $23.72 191,119
2017-08-15 $27.69 $27.82 $27.65 $27.77 $23.58 295,268
2017-08-14 $27.73 $27.86 $27.72 $27.74 $23.55 216,535
2017-08-11 $27.51 $27.62 $27.46 $27.50 $23.35 135,127
2017-08-10 $27.85 $27.87 $27.44 $27.45 $23.31 229,550
2017-08-09 $28.00 $28.06 $27.95 $28.05 $23.82 194,573
2017-08-08 $28.43 $28.52 $28.30 $28.34 $24.06 194,029
2017-08-07 $28.29 $28.38 $28.26 $28.38 $24.09 221,183
2017-08-04 $28.20 $28.23 $28.07 $28.23 $23.97 155,610
2017-08-03 $28.15 $28.15 $28.03 $28.07 $23.84 419,936
2017-08-02 $28.17 $28.25 $28.08 $28.20 $23.95 177,098
2017-08-01 $28.09 $28.16 $28.07 $28.12 $23.88 376,470
2017-07-31 $27.92 $28.01 $27.88 $28.00 $23.78 160,881
2017-07-28 $27.82 $27.93 $27.78 $27.92 $23.71 124,992
2017-07-27 $28.19 $28.19 $27.85 $27.99 $23.77 157,789
2017-07-26 $28.06 $28.23 $27.98 $28.19 $23.94 171,894
2017-07-25 $28.05 $28.08 $27.95 $27.97 $23.75 140,866
2017-07-24 $27.99 $27.99 $27.89 $27.96 $23.74 107,287
2017-07-21 $28.04 $28.04 $27.90 $27.93 $23.72 119,709
2017-07-20 $28.11 $28.11 $27.96 $28.03 $23.80 164,814
2017-07-19 $28.08 $28.09 $28.00 $28.06 $23.83 329,748
2017-07-18 $27.78 $27.88 $27.78 $27.87 $23.67 211,761
2017-07-17 $27.83 $27.86 $27.77 $27.81 $23.61 445,477
2017-07-14 $27.80 $27.96 $27.80 $27.94 $23.72 190,351
2017-07-13 $27.52 $27.61 $27.48 $27.60 $23.44 142,444
2017-07-12 $27.32 $27.50 $27.27 $27.47 $23.33 128,643
2017-07-11 $26.78 $26.93 $26.76 $26.89 $22.83 154,004
2017-07-10 $26.54 $26.69 $26.53 $26.68 $22.65 188,008
2017-07-07 $26.50 $26.52 $26.36 $26.50 $22.50 153,000
2017-07-06 $26.53 $26.56 $26.39 $26.42 $22.43 176,316
2017-07-05 $26.66 $26.70 $26.49 $26.69 $22.66 141,630
2017-07-03 $26.73 $26.81 $26.70 $26.73 $22.70 144,061
2017-06-30 $26.64 $26.69 $26.56 $26.62 $22.60 126,024
2017-06-29 $26.66 $26.66 $26.27 $26.44 $22.45 180,422
2017-06-28 $26.61 $26.77 $26.55 $26.75 $22.71 193,161
2017-06-27 $26.66 $26.73 $26.48 $26.49 $22.49 524,229
2017-06-26 $26.73 $26.79 $26.64 $26.77 $22.73 276,583
2017-06-23 $26.42 $26.53 $26.39 $26.51 $22.51 115,318
2017-06-22 $26.32 $26.43 $26.27 $26.35 $22.37 117,957
2017-06-21 $26.28 $26.33 $26.11 $26.17 $22.22 427,868
2017-06-20 $26.44 $26.44 $26.17 $26.19 $22.24 276,629
2017-06-19 $26.43 $26.59 $26.43 $26.51 $22.51 242,812
2017-06-16 $26.34 $26.35 $26.23 $26.32 $22.35 211,267
2017-06-15 $26.22 $26.29 $26.12 $26.29 $22.32 224,328
2017-06-14 $26.81 $26.81 $26.47 $26.55 $22.54 175,430
2017-06-13 $26.57 $26.63 $26.53 $26.63 $22.61 198,070
2017-06-12 $26.57 $26.58 $26.37 $26.52 $22.52 164,605
2017-06-09 $26.79 $26.81 $26.55 $26.64 $22.62 186,869
2017-06-08 $26.70 $26.79 $26.65 $26.78 $22.74 170,774
2017-06-07 $26.78 $26.83 $26.57 $26.67 $22.65 151,043
2017-06-06 $26.82 $26.93 $26.77 $26.88 $22.82 236,391
2017-06-05 $26.81 $26.91 $26.77 $26.82 $22.77 190,850
2017-06-02 $26.89 $26.91 $26.80 $26.89 $22.83 190,942
2017-06-01 $26.70 $26.79 $26.64 $26.75 $22.71 193,387
2017-05-31 $26.87 $26.87 $26.61 $26.68 $22.65 243,247
2017-05-30 $26.89 $26.95 $26.85 $26.92 $22.86 170,117
2017-05-26 $26.93 $27.04 $26.92 $27.02 $22.94 170,577
2017-05-25 $26.98 $27.07 $26.82 $26.87 $22.82 191,669
2017-05-24 $26.76 $26.90 $26.71 $26.83 $22.78 171,788
2017-05-23 $26.73 $26.78 $26.68 $26.77 $22.73 186,650
2017-05-22 $26.65 $26.70 $26.58 $26.65 $22.63 406,171
2017-05-19 $26.58 $26.77 $26.53 $26.71 $22.68 274,745
2017-05-18 $26.15 $26.44 $25.86 $26.16 $22.21 749,523
2017-05-17 $27.22 $27.22 $26.91 $26.93 $22.87 227,027
2017-05-16 $27.43 $27.47 $27.35 $27.47 $23.33 215,469
2017-05-15 $27.32 $27.44 $27.30 $27.43 $23.29 321,149
2017-05-12 $27.03 $27.12 $27.02 $27.10 $23.01 323,326
2017-05-11 $26.94 $26.99 $26.79 $26.98 $22.91 527,538
2017-05-10 $26.73 $26.94 $26.73 $26.90 $22.84 369,092
2017-05-09 $26.64 $26.81 $26.60 $26.72 $22.69 326,816
2017-05-08 $26.59 $26.59 $26.40 $26.44 $22.45 282,772
2017-05-05 $26.21 $26.51 $26.20 $26.50 $22.50 165,929
2017-05-04 $26.48 $26.48 $26.19 $26.22 $22.26 489,306
2017-05-03 $26.77 $26.77 $26.60 $26.65 $22.63 324,372
2017-05-02 $26.87 $26.93 $26.83 $26.89 $22.83 273,146
2017-05-01 $26.72 $26.81 $26.60 $26.72 $22.69 243,226
2017-04-28 $26.54 $26.60 $26.49 $26.59 $22.58 232,237
2017-04-27 $26.65 $26.65 $26.36 $26.47 $22.48 188,348
2017-04-26 $26.64 $26.74 $26.56 $26.60 $22.59 167,650
2017-04-25 $26.61 $26.76 $26.56 $26.73 $22.70 218,300
2017-04-24 $26.44 $26.48 $26.35 $26.41 $22.43 204,468
2017-04-21 $26.00 $26.03 $25.89 $25.95 $22.04 202,000
2017-04-20 $25.90 $25.95 $25.80 $25.94 $22.03 224,145
2017-04-19 $25.95 $25.95 $25.60 $25.64 $21.77 232,111
2017-04-18 $25.98 $26.03 $25.83 $25.88 $21.98 312,107
2017-04-17 $26.09 $26.29 $26.06 $26.29 $22.32 257,923
2017-04-13 $26.20 $26.22 $25.99 $26.00 $22.08 231,007
2017-04-12 $26.13 $26.17 $25.96 $26.13 $22.19 138,991
2017-04-11 $26.19 $26.19 $25.88 $26.12 $22.18 250,248
2017-04-10 $26.19 $26.19 $26.03 $26.13 $22.19 248,519
2017-04-07 $26.29 $26.44 $26.24 $26.26 $22.30 169,424
2017-04-06 $26.47 $26.53 $26.33 $26.38 $22.40 280,505
2017-04-05 $26.80 $26.83 $26.49 $26.50 $22.50 202,452
2017-04-04 $26.49 $26.67 $26.44 $26.66 $22.64 255,236
2017-04-03 $26.51 $26.55 $26.36 $26.54 $22.54 274,303
2017-03-31 $26.48 $26.53 $26.39 $26.43 $22.44 183,479
2017-03-30 $26.70 $26.77 $26.60 $26.63 $22.61 152,949
2017-03-29 $26.63 $26.81 $26.59 $26.81 $22.77 187,423
2017-03-28 $26.60 $26.72 $26.57 $26.64 $22.62 223,828
2017-03-27 $26.38 $26.62 $26.28 $26.58 $22.57 415,128
2017-03-24 $26.63 $26.71 $26.59 $26.68 $22.65 266,872
2017-03-23 $26.58 $26.70 $26.54 $26.57 $22.56 234,139
2017-03-22 $26.49 $26.79 $26.40 $26.73 $22.70 546,925
2017-03-21 $27.04 $27.06 $26.47 $26.47 $22.48 268,263
2017-03-20 $26.71 $26.96 $26.67 $26.93 $22.87 134,551
2017-03-17 $26.74 $26.74 $26.56 $26.65 $22.63 409,952
2017-03-16 $26.75 $26.75 $26.60 $26.63 $22.61 258,706
2017-03-15 $25.83 $26.59 $25.81 $26.52 $22.52 355,693
2017-03-14 $25.80 $25.83 $25.68 $25.71 $21.83 172,594
2017-03-13 $25.82 $25.94 $25.81 $25.91 $22.00 256,424
2017-03-10 $25.54 $25.56 $25.43 $25.56 $21.70 274,031
2017-03-09 $25.44 $25.44 $25.17 $25.28 $21.47 394,534
2017-03-08 $25.97 $25.97 $25.58 $25.59 $21.73 347,940
2017-03-07 $26.18 $26.18 $25.98 $26.03 $22.10 287,447
2017-03-06 $26.18 $26.18 $25.98 $26.02 $22.09 312,476
2017-03-03 $26.04 $26.17 $25.92 $26.17 $22.22 204,304
2017-03-02 $26.17 $26.17 $25.84 $25.85 $21.95 212,637
2017-03-01 $26.17 $26.42 $26.13 $26.42 $22.43 372,221
2017-02-28 $26.20 $26.20 $25.91 $25.93 $22.02 305,861
2017-02-27 $26.20 $26.28 $26.15 $26.17 $22.22 192,109
2017-02-24 $26.32 $26.36 $26.23 $26.27 $22.31 410,371
2017-02-23 $26.92 $26.92 $26.63 $26.66 $22.64 203,196
2017-02-22 $26.67 $26.74 $26.60 $26.71 $22.68 276,870
2017-02-21 $26.68 $26.76 $26.63 $26.75 $22.71 312,694
2017-02-17 $26.32 $26.35 $26.20 $26.32 $22.35 256,551
2017-02-16 $26.74 $26.74 $26.50 $26.52 $22.52 315,034
2017-02-15 $26.49 $26.71 $26.47 $26.70 $22.67 337,192
2017-02-14 $26.45 $26.48 $26.17 $26.48 $22.49 309,253
2017-02-13 $26.27 $26.39 $26.22 $26.36 $22.38 339,304
2017-02-10 $26.02 $26.21 $26.00 $26.21 $22.26 216,283
2017-02-09 $25.91 $25.93 $25.82 $25.89 $21.98 168,475
2017-02-08 $25.69 $25.82 $25.62 $25.81 $21.92 185,088
2017-02-07 $25.80 $25.80 $25.64 $25.66 $21.79 271,344
2017-02-06 $25.92 $25.92 $25.80 $25.85 $21.95 234,992
2017-02-03 $26.00 $26.09 $25.92 $25.99 $22.06 233,115
2017-02-02 $25.96 $25.98 $25.85 $25.95 $22.04 355,164
2017-02-01 $25.89 $25.89 $25.69 $25.80 $21.91 224,533
2017-01-31 $25.80 $25.84 $25.62 $25.72 $21.84 256,085
2017-01-30 $25.76 $25.76 $25.58 $25.64 $21.77 304,832
2017-01-27 $25.97 $25.99 $25.85 $25.95 $22.04 253,581
2017-01-26 $25.97 $25.97 $25.81 $25.86 $21.96 384,973
2017-01-25 $25.94 $25.96 $25.84 $25.96 $22.04 286,393
2017-01-24 $25.71 $25.78 $25.68 $25.72 $21.84 296,843
2017-01-23 $25.37 $25.58 $25.31 $25.58 $21.72 205,663
2017-01-20 $25.13 $25.19 $24.99 $25.19 $21.39 183,791
2017-01-19 $25.16 $25.18 $24.94 $25.08 $21.30 290,124
2017-01-18 $25.32 $25.35 $25.11 $25.13 $21.34 261,113
2017-01-17 $25.28 $25.34 $25.21 $25.26 $21.45 253,442
2017-01-13 $25.27 $25.35 $25.20 $25.34 $21.52 234,994
2017-01-12 $25.40 $25.40 $25.28 $25.35 $21.53 242,049
2017-01-11 $24.85 $25.28 $24.75 $25.25 $21.44 265,265
2017-01-10 $24.78 $24.88 $24.72 $24.78 $21.04 263,685
2017-01-09 $24.63 $24.67 $24.53 $24.53 $20.83 228,755
2017-01-06 $24.67 $24.68 $24.55 $24.58 $20.87 200,796
2017-01-05 $24.71 $24.81 $24.62 $24.73 $21.00 376,608
2017-01-04 $24.45 $24.59 $24.42 $24.48 $20.79 211,409
2017-01-03 $24.33 $24.49 $24.23 $24.30 $20.63 643,267
2016-12-30 $24.15 $24.15 $23.83 $23.90 $20.29 197,691
2016-12-29 $23.97 $24.14 $23.94 $24.09 $20.46 209,472
2016-12-28 $23.89 $23.89 $23.75 $23.81 $20.22 208,793
2016-12-27 $23.65 $23.72 $23.62 $23.66 $20.09 377,391
2016-12-23 $23.34 $23.52 $23.34 $23.52 $19.97 167,984
2016-12-22 $23.41 $23.41 $23.25 $23.33 $19.81 368,073
2016-12-21 $23.80 $23.80 $23.58 $23.59 $20.03 221,324
2016-12-20 $23.62 $23.66 $23.58 $23.66 $20.09 300,402
2016-12-19 $23.75 $23.80 $23.44 $23.47 $19.93 190,561
2016-12-16 $24.24 $24.27 $24.00 $24.07 $20.10 200,944
2016-12-15 $24.11 $24.34 $24.08 $24.30 $20.29 162,273
2016-12-14 $24.69 $24.78 $24.04 $24.05 $20.08 215,236
2016-12-13 $24.89 $25.00 $24.82 $24.91 $20.80 209,800
2016-12-12 $24.76 $24.91 $24.70 $24.75 $20.67 311,126
2016-12-09 $24.75 $24.83 $24.70 $24.78 $20.69 148,949
2016-12-08 $24.74 $24.90 $24.70 $24.87 $20.77 286,189
2016-12-07 $24.52 $24.83 $24.50 $24.78 $20.69 167,584
2016-12-06 $24.17 $24.33 $24.14 $24.28 $20.28 163,651
2016-12-05 $24.07 $24.20 $24.01 $24.12 $20.14 154,629
2016-12-02 $23.82 $23.95 $23.78 $23.89 $19.95 347,062
2016-12-01 $24.07 $24.09 $23.74 $23.79 $19.87 207,697
2016-11-30 $24.12 $24.17 $23.98 $24.01 $20.05 254,220
2016-11-29 $23.91 $23.93 $23.77 $23.83 $19.90 276,851
2016-11-28 $23.92 $24.08 $23.84 $23.97 $20.02 309,577
2016-11-25 $23.73 $23.82 $23.72 $23.79 $19.87 95,360
2016-11-23 $23.63 $23.81 $23.61 $23.79 $19.87 162,685
2016-11-22 $23.90 $23.98 $23.72 $23.94 $19.99 321,062
2016-11-21 $23.31 $23.55 $23.31 $23.53 $19.65 319,793
2016-11-18 $23.12 $23.14 $22.92 $23.02 $19.22 147,125
2016-11-17 $23.15 $23.30 $23.03 $23.08 $19.27 278,856
2016-11-16 $22.97 $23.07 $22.83 $23.04 $19.24 302,560
2016-11-15 $22.96 $23.36 $22.96 $23.36 $19.51 235,067
2016-11-14 $22.82 $22.84 $22.50 $22.81 $19.05 161,870
2016-11-11 $22.90 $23.07 $22.62 $22.97 $19.18 288,840
2016-11-10 $23.97 $24.04 $23.27 $23.41 $19.55 284,753
2016-11-09 $24.00 $24.50 $24.00 $24.15 $20.17 354,450
2016-11-08 $24.48 $24.95 $24.44 $24.83 $20.74 174,996
2016-11-07 $24.35 $24.66 $24.35 $24.62 $20.56 204,851
2016-11-04 $23.78 $23.92 $23.67 $23.71 $19.80 177,333
2016-11-03 $24.10 $24.17 $23.84 $23.91 $19.97 246,661
2016-11-02 $24.24 $24.28 $23.85 $24.01 $20.05 162,940
2016-11-01 $24.65 $24.68 $24.05 $24.29 $20.29 133,731
2016-10-31 $24.56 $24.58 $24.42 $24.51 $20.47 161,157
2016-10-28 $24.49 $24.53 $24.20 $24.31 $20.30 112,262
2016-10-27 $24.68 $24.68 $24.43 $24.46 $20.43 103,782
2016-10-26 $24.54 $24.68 $24.45 $24.56 $20.51 350,306
2016-10-25 $24.72 $24.84 $24.63 $24.75 $20.67 222,132
2016-10-24 $24.77 $24.81 $24.58 $24.67 $20.60 359,455
2016-10-21 $24.31 $24.52 $24.22 $24.49 $20.45 785,969
2016-10-20 $24.37 $24.48 $24.32 $24.42 $20.39 139,651
2016-10-19 $24.43 $24.49 $24.32 $24.44 $20.41 237,660
2016-10-18 $24.28 $24.34 $24.15 $24.30 $20.29 135,695
2016-10-17 $23.82 $23.86 $23.77 $23.85 $19.92 90,000
2016-10-14 $23.96 $23.98 $23.73 $23.77 $19.85 127,154
2016-10-13 $23.51 $23.81 $23.36 $23.75 $19.83 119,006
2016-10-12 $23.76 $23.92 $23.71 $23.84 $19.91 171,377
2016-10-11 $24.07 $24.07 $23.74 $23.86 $19.93 129,512
2016-10-10 $24.29 $24.49 $24.29 $24.46 $20.43 314,803
2016-10-07 $24.28 $24.29 $23.94 $24.12 $20.14 224,877
2016-10-06 $23.99 $24.17 $23.93 $24.16 $20.18 298,944
2016-10-05 $24.01 $24.06 $23.85 $24.05 $20.08 283,808
2016-10-04 $23.89 $23.94 $23.49 $23.59 $19.70 423,162
2016-10-03 $23.81 $23.96 $23.69 $23.94 $19.99 265,017
2016-09-30 $23.80 $23.81 $23.59 $23.73 $19.82 158,622
2016-09-29 $23.91 $23.98 $23.47 $23.57 $19.68 119,510
2016-09-28 $23.65 $23.94 $23.46 $23.94 $19.99 102,969
2016-09-27 $23.48 $23.60 $23.32 $23.60 $19.71 122,867
2016-09-26 $23.46 $23.53 $23.33 $23.34 $19.49 140,035
2016-09-23 $23.78 $23.85 $23.60 $23.64 $19.74 146,553
2016-09-22 $24.10 $24.18 $23.89 $24.00 $20.04 130,133
2016-09-21 $23.46 $23.91 $23.34 $23.86 $19.93 162,929
2016-09-20 $23.30 $23.30 $23.15 $23.18 $19.36 93,275
2016-09-19 $23.21 $23.30 $23.03 $23.05 $19.25 203,220
2016-09-16 $22.91 $22.91 $22.71 $22.84 $19.07 102,261
2016-09-15 $22.86 $23.25 $22.76 $23.12 $19.31 113,293
2016-09-14 $22.74 $23.01 $22.68 $22.72 $18.97 120,218
2016-09-13 $23.07 $23.09 $22.54 $22.65 $18.92 175,575
2016-09-12 $22.92 $23.51 $22.84 $23.45 $19.58 196,011
2016-09-09 $23.72 $23.72 $23.25 $23.25 $19.42 320,846
2016-09-08 $24.25 $24.29 $24.08 $24.12 $20.14 145,018
2016-09-07 $24.24 $24.24 $24.06 $24.20 $20.21 178,248
2016-09-06 $23.88 $24.22 $23.85 $24.20 $20.21 219,761
2016-09-02 $23.51 $23.62 $23.45 $23.59 $19.70 121,778
2016-09-01 $23.10 $23.16 $23.00 $23.16 $19.34 117,121
2016-08-31 $23.28 $23.28 $23.00 $23.09 $19.28 101,963
2016-08-30 $23.45 $23.51 $23.28 $23.33 $19.48 120,642
2016-08-29 $23.25 $23.45 $23.15 $23.42 $19.56 237,734
2016-08-26 $23.49 $23.74 $23.00 $23.15 $19.33 150,902
2016-08-25 $23.39 $23.47 $23.37 $23.44 $19.58 109,980
2016-08-24 $23.36 $23.47 $23.31 $23.40 $19.54 180,386
2016-08-23 $23.72 $23.78 $23.43 $23.46 $19.59 241,096
2016-08-22 $23.60 $23.61 $23.45 $23.51 $19.63 124,681
2016-08-19 $23.76 $23.92 $23.68 $23.88 $19.94 111,112
2016-08-18 $23.94 $24.01 $23.88 $24.01 $20.05 94,773
2016-08-17 $23.69 $23.85 $23.46 $23.80 $19.88 125,287
2016-08-16 $23.98 $24.00 $23.84 $23.90 $19.96 498,066
2016-08-15 $23.80 $24.03 $23.80 $23.98 $20.03 267,812
2016-08-12 $23.68 $23.85 $23.58 $23.67 $19.77 150,032
2016-08-11 $23.55 $23.82 $23.51 $23.82 $19.89 203,139
2016-08-10 $23.72 $23.72 $23.42 $23.45 $19.58 403,770
2016-08-09 $23.56 $23.71 $23.56 $23.67 $19.77 318,942
2016-08-08 $23.33 $23.44 $23.33 $23.39 $19.53 149,549
2016-08-05 $23.20 $23.30 $23.11 $23.26 $19.42 263,944
2016-08-04 $22.87 $23.12 $22.85 $23.04 $19.24 186,063
2016-08-03 $22.45 $22.87 $22.34 $22.84 $19.07 166,296
2016-08-02 $22.82 $22.85 $22.45 $22.64 $18.91 132,746
2016-08-01 $22.96 $23.00 $22.76 $22.77 $19.02 172,914
2016-07-29 $22.80 $22.97 $22.71 $22.97 $19.18 161,930
2016-07-28 $22.70 $22.71 $22.58 $22.69 $18.95 640,708
2016-07-27 $22.80 $22.87 $22.58 $22.75 $19.00 174,284
2016-07-26 $22.59 $22.72 $22.58 $22.70 $18.96 103,135
2016-07-25 $22.69 $22.69 $22.44 $22.50 $18.79 110,345
2016-07-22 $22.63 $22.76 $22.57 $22.76 $19.01 92,285
2016-07-21 $22.64 $22.70 $22.48 $22.56 $18.84 110,925
2016-07-20 $22.54 $22.71 $22.47 $22.63 $18.90 125,578
2016-07-19 $22.65 $22.65 $22.47 $22.55 $18.83 125,652
2016-07-18 $22.45 $22.79 $22.45 $22.79 $19.03 87,890
2016-07-15 $22.53 $22.56 $22.44 $22.55 $18.83 79,392
2016-07-14 $22.46 $22.62 $22.44 $22.56 $18.84 170,130
2016-07-13 $22.17 $22.21 $21.95 $22.16 $18.51 87,373
2016-07-12 $22.10 $22.25 $22.08 $22.12 $18.47 165,648
2016-07-11 $21.69 $21.81 $21.69 $21.74 $18.16 104,784
2016-07-08 $21.40 $21.54 $21.33 $21.52 $17.97 106,752
2016-07-07 $21.23 $21.34 $20.93 $21.01 $17.55 129,872
2016-07-06 $20.88 $21.10 $20.75 $21.09 $17.61 104,984
2016-07-05 $21.35 $21.35 $21.11 $21.15 $17.66 92,098
2016-07-01 $21.51 $21.68 $21.51 $21.67 $18.10 276,773
2016-06-30 $21.27 $21.46 $21.18 $21.34 $17.82 92,013
2016-06-29 $21.10 $21.22 $21.05 $21.19 $17.70 166,355
2016-06-28 $20.52 $20.69 $20.47 $20.69 $17.28 189,031
2016-06-27 $20.27 $20.28 $19.84 $20.01 $16.71 159,452
2016-06-24 $20.32 $20.69 $20.22 $20.32 $16.97 222,959
2016-06-23 $21.30 $21.61 $21.23 $21.61 $18.05 60,953
2016-06-22 $21.07 $21.15 $20.91 $20.92 $17.47 63,970
2016-06-21 $20.84 $20.97 $20.73 $20.92 $17.47 111,041
2016-06-20 $20.81 $20.93 $20.72 $20.72 $17.30 158,591
2016-06-17 $20.39 $20.43 $20.27 $20.39 $17.03 70,648
2016-06-16 $19.99 $20.30 $19.85 $20.24 $16.90 129,018
2016-06-15 $20.28 $20.55 $20.26 $20.35 $17.00 107,909
2016-06-14 $20.23 $20.31 $19.95 $20.10 $16.79 150,352
2016-06-13 $20.21 $20.39 $20.17 $20.21 $16.88 106,388
2016-06-10 $20.76 $20.76 $20.50 $20.55 $17.16 153,866
2016-06-09 $21.20 $21.20 $21.05 $21.15 $17.66 76,283
2016-06-08 $21.34 $21.44 $21.30 $21.44 $17.91 98,049
2016-06-07 $20.93 $21.09 $20.90 $21.07 $17.60 106,090
2016-06-06 $20.68 $20.82 $20.61 $20.79 $17.36 157,879
2016-06-03 $20.41 $20.58 $20.31 $20.56 $17.17 120,284
2016-06-02 $19.94 $20.16 $19.89 $20.12 $16.80 116,709
2016-06-01 $19.85 $19.97 $19.78 $19.93 $16.64 110,710
2016-05-31 $20.01 $20.10 $19.83 $19.85 $16.58 111,649
2016-05-27 $20.11 $20.11 $19.94 $19.96 $16.67 78,534
2016-05-26 $20.15 $20.21 $20.05 $20.08 $16.77 92,612
2016-05-25 $19.99 $20.06 $19.92 $19.96 $16.67 144,137
2016-05-24 $19.76 $19.76 $19.65 $19.71 $16.46 99,439
2016-05-23 $19.60 $19.69 $19.57 $19.59 $16.36 69,699
2016-05-20 $19.74 $19.79 $19.64 $19.67 $16.43 110,737
2016-05-19 $19.61 $19.61 $19.43 $19.55 $16.33 328,799
2016-05-18 $19.96 $20.10 $19.75 $19.79 $16.53 129,009
2016-05-17 $20.19 $20.28 $20.04 $20.13 $16.81 142,361
2016-05-16 $20.27 $20.40 $20.21 $20.23 $16.89 121,816
2016-05-13 $20.29 $20.35 $19.98 $20.00 $16.70 71,387
2016-05-12 $20.74 $20.75 $20.40 $20.53 $17.15 82,233
2016-05-11 $20.63 $20.76 $20.50 $20.60 $17.20 130,751
2016-05-10 $20.33 $20.60 $20.33 $20.58 $17.19 229,263
2016-05-09 $20.40 $20.40 $19.93 $20.08 $16.77 118,289
2016-05-06 $20.32 $20.56 $20.32 $20.48 $17.10 110,837
2016-05-05 $20.79 $20.79 $20.38 $20.46 $17.09 144,518
2016-05-04 $20.70 $20.74 $20.50 $20.52 $17.14 166,479
2016-05-03 $21.21 $21.21 $20.89 $20.90 $17.45 226,500
2016-05-02 $21.66 $21.66 $21.48 $21.54 $17.99 108,867
2016-04-29 $21.78 $21.80 $21.58 $21.72 $18.14 99,193
2016-04-28 $21.77 $21.98 $21.73 $21.73 $18.15 88,290
2016-04-27 $21.58 $21.89 $21.54 $21.87 $18.26 110,572
2016-04-26 $21.51 $21.65 $21.45 $21.64 $18.07 233,186
2016-04-25 $21.56 $21.56 $21.35 $21.37 $17.85 130,185
2016-04-22 $21.56 $21.73 $21.49 $21.57 $18.01 142,831
2016-04-21 $21.84 $21.87 $21.59 $21.61 $18.05 437,205
2016-04-20 $21.74 $22.05 $21.73 $21.93 $18.31 116,829
2016-04-19 $21.68 $21.89 $21.67 $21.84 $18.24 213,140
2016-04-18 $21.13 $21.46 $21.11 $21.33 $17.81 108,324
2016-04-15 $21.32 $21.42 $21.30 $21.33 $17.81 95,181
2016-04-14 $21.60 $21.61 $21.39 $21.43 $17.90 97,421
2016-04-13 $21.66 $21.81 $21.06 $21.63 $18.06 302,999
2016-04-12 $20.90 $21.34 $20.83 $21.25 $17.75 297,144
2016-04-11 $20.74 $20.86 $20.73 $20.74 $17.32 161,879
2016-04-08 $20.33 $20.43 $20.31 $20.35 $16.99 77,624
2016-04-07 $19.98 $20.01 $19.79 $19.84 $16.57 83,875
2016-04-06 $19.98 $20.22 $19.97 $20.22 $16.89 109,565
2016-04-05 $20.03 $20.10 $19.94 $19.99 $16.69 77,613
2016-04-04 $20.62 $20.65 $20.30 $20.32 $16.97 65,347
2016-04-01 $20.30 $20.75 $20.26 $20.74 $17.32 162,157
2016-03-31 $20.95 $20.99 $20.72 $20.73 $17.31 104,956
2016-03-30 $20.93 $21.08 $20.81 $20.81 $17.38 82,148
2016-03-29 $20.21 $20.60 $20.11 $20.56 $17.17 206,467
2016-03-28 $20.25 $20.31 $20.08 $20.27 $16.93 97,835
2016-03-24 $19.93 $20.18 $19.88 $20.18 $16.85 74,862
2016-03-23 $20.42 $20.43 $20.15 $20.15 $16.83 71,940
2016-03-22 $20.52 $20.81 $20.52 $20.73 $17.31 142,992
2016-03-21 $20.60 $20.73 $20.58 $20.69 $17.28 89,623
2016-03-18 $20.69 $20.73 $20.59 $20.63 $17.23 137,827
2016-03-17 $20.38 $20.66 $20.26 $20.61 $17.21 165,020
2016-03-16 $19.24 $19.94 $19.24 $19.93 $16.64 102,625
2016-03-15 $19.47 $19.49 $19.33 $19.41 $16.21 110,676
2016-03-14 $20.00 $20.07 $19.86 $19.98 $16.68 92,005
2016-03-11 $20.03 $20.19 $20.03 $20.17 $16.84 88,936
2016-03-10 $19.71 $19.74 $19.37 $19.71 $16.46 114,628
2016-03-09 $19.64 $19.76 $19.59 $19.65 $16.41 93,929
2016-03-08 $19.70 $19.70 $19.50 $19.56 $16.33 93,655
2016-03-07 $19.73 $19.99 $19.73 $19.91 $16.63 179,051
2016-03-04 $19.51 $19.85 $19.51 $19.75 $16.49 76,324
2016-03-03 $18.77 $19.17 $18.77 $19.17 $16.01 64,015
2016-03-02 $18.38 $18.70 $18.37 $18.68 $15.60 71,915
2016-03-01 $18.13 $18.48 $18.13 $18.45 $15.41 112,740
2016-02-29 $17.78 $17.95 $17.78 $17.81 $14.87 117,580
2016-02-26 $17.90 $17.93 $17.57 $17.57 $14.67 48,288
2016-02-25 $17.73 $17.83 $17.63 $17.83 $14.89 85,386
2016-02-24 $17.50 $17.81 $17.40 $17.76 $14.83 128,486
2016-02-23 $17.96 $17.99 $17.74 $17.76 $14.83 95,558
2016-02-22 $17.87 $18.15 $17.87 $18.11 $15.12 183,889
2016-02-19 $17.49 $17.59 $17.44 $17.53 $14.64 100,058
2016-02-18 $17.84 $17.84 $17.56 $17.58 $14.68 234,376
2016-02-17 $17.58 $17.90 $17.57 $17.86 $14.92 95,496
2016-02-16 $17.31 $17.37 $17.23 $17.33 $14.47 93,572
2016-02-12 $16.84 $16.99 $16.76 $16.96 $14.16 170,644
2016-02-11 $16.56 $16.71 $16.45 $16.67 $13.92 224,346
2016-02-10 $17.06 $17.21 $16.88 $16.88 $14.10 104,691
2016-02-09 $16.84 $17.03 $16.67 $16.80 $14.03 127,052
2016-02-08 $17.21 $17.22 $16.92 $17.11 $14.29 104,934
2016-02-05 $17.53 $17.53 $17.28 $17.37 $14.51 88,825
2016-02-04 $17.53 $17.74 $17.41 $17.50 $14.61 92,211
2016-02-03 $16.96 $17.27 $16.65 $17.26 $14.41 121,073
2016-02-02 $16.94 $16.94 $16.67 $16.67 $13.92 137,968
2016-02-01 $17.27 $17.34 $17.20 $17.29 $14.44 110,865
2016-01-29 $17.26 $17.57 $17.25 $17.57 $14.67 190,213
2016-01-28 $17.07 $17.07 $16.87 $17.00 $14.20 103,315
2016-01-27 $16.66 $16.99 $16.59 $16.68 $13.93 137,914
2016-01-26 $16.49 $16.68 $16.49 $16.66 $13.91 117,687
2016-01-25 $16.56 $16.61 $16.37 $16.39 $13.69 116,959
2016-01-22 $16.60 $16.72 $16.54 $16.72 $13.96 129,622
2016-01-21 $15.94 $16.33 $15.88 $16.10 $13.45 151,869
2016-01-20 $15.93 $16.10 $15.65 $16.01 $13.37 338,323
2016-01-19 $16.60 $16.61 $16.31 $16.45 $13.74 180,755
2016-01-15 $16.24 $16.36 $16.07 $16.31 $13.62 684,057
2016-01-14 $16.76 $17.10 $16.66 $17.06 $14.25 823,586
2016-01-13 $17.08 $17.17 $16.69 $16.73 $13.97 153,536
2016-01-12 $17.03 $17.07 $16.72 $16.87 $14.09 254,345
2016-01-11 $17.06 $17.10 $16.74 $16.92 $14.13 577,241
2016-01-08 $17.20 $17.23 $16.87 $16.87 $14.09 349,241
2016-01-07 $17.08 $17.31 $17.05 $17.06 $14.25 975,718
2016-01-06 $17.62 $17.68 $17.47 $17.55 $14.66 531,821
2016-01-05 $17.97 $17.99 $17.89 $17.96 $15.00 189,355
2016-01-04 $17.91 $17.95 $17.76 $17.84 $14.90 701,387
2015-12-31 $18.37 $18.44 $18.31 $18.33 $15.31 325,816
2015-12-30 $18.46 $18.49 $18.37 $18.37 $15.34 239,198
2015-12-29 $18.76 $18.81 $18.67 $18.68 $15.60 766,151
2015-12-28 $18.72 $18.73 $18.60 $18.65 $15.57 153,574
2015-12-24 $18.93 $18.97 $18.89 $18.91 $15.79 131,784
2015-12-23 $18.71 $18.99 $18.71 $18.96 $15.83 187,459
2015-12-22 $18.41 $18.62 $18.38 $18.59 $15.52 199,515
2015-12-21 $18.31 $18.54 $18.22 $18.34 $15.31 178,130
2015-12-18 $18.78 $18.89 $18.69 $18.70 $15.31 176,113
2015-12-17 $19.07 $19.12 $18.80 $18.80 $15.39 165,838
2015-12-16 $18.89 $19.24 $18.84 $19.21 $15.73 286,498
2015-12-15 $18.78 $18.89 $18.76 $18.79 $15.38 183,963
2015-12-14 $18.39 $18.51 $18.29 $18.51 $15.15 340,434
2015-12-11 $18.43 $18.52 $18.28 $18.28 $14.96 345,640
2015-12-10 $18.99 $19.00 $18.80 $18.80 $15.39 111,707
2015-12-09 $18.95 $19.19 $18.87 $18.93 $15.50 121,980
2015-12-08 $18.92 $19.35 $18.78 $19.00 $15.55 365,151
2015-12-07 $19.32 $19.38 $19.12 $19.18 $15.70 152,536
2015-12-04 $19.39 $19.63 $19.39 $19.61 $16.05 161,561
2015-12-03 $19.67 $19.82 $19.60 $19.64 $16.08 166,692
2015-12-02 $19.67 $19.76 $19.55 $19.63 $16.07 142,931
2015-12-01 $19.74 $19.87 $19.74 $19.86 $16.26 358,585
2015-11-30 $19.88 $19.88 $19.65 $19.70 $16.13 201,764
2015-11-27 $20.02 $20.08 $19.93 $19.94 $16.32 45,485
2015-11-25 $20.27 $20.35 $20.26 $20.30 $16.62 107,003
2015-11-24 $20.21 $20.59 $20.21 $20.51 $16.79 109,919
2015-11-23 $20.45 $20.58 $20.39 $20.44 $16.73 156,633
2015-11-20 $20.51 $20.73 $20.51 $20.61 $16.87 108,582
2015-11-19 $20.26 $20.50 $20.26 $20.44 $16.73 152,282
2015-11-18 $20.06 $20.27 $20.00 $20.27 $16.59 109,741
2015-11-17 $19.89 $20.06 $19.89 $19.89 $16.28 131,016
2015-11-16 $19.72 $19.99 $19.63 $19.97 $16.35 162,780
2015-11-13 $19.82 $19.82 $19.50 $19.56 $16.01 191,870
2015-11-12 $20.08 $20.18 $19.90 $19.90 $16.29 197,554
2015-11-11 $20.31 $20.32 $20.10 $20.15 $16.49 94,622
2015-11-10 $20.10 $20.20 $20.04 $20.14 $16.49 128,233
2015-11-09 $20.50 $20.50 $20.15 $20.21 $16.54 128,803
2015-11-06 $20.58 $20.66 $20.40 $20.64 $16.90 132,060
2015-11-05 $20.99 $21.16 $20.92 $21.06 $17.24 103,752
2015-11-04 $21.37 $21.41 $21.02 $21.07 $17.25 294,047
2015-11-03 $20.90 $21.33 $20.90 $21.26 $17.40 175,326
2015-11-02 $20.60 $20.91 $20.60 $20.91 $17.12 86,296
2015-10-30 $20.58 $20.58 $20.46 $20.47 $16.76 100,651
2015-10-29 $20.40 $20.48 $20.37 $20.37 $16.67 99,062
2015-10-28 $20.73 $20.91 $20.47 $20.62 $16.88 84,765
2015-10-27 $20.69 $20.74 $20.62 $20.67 $16.92 114,452
2015-10-26 $21.05 $21.07 $20.91 $20.91 $17.12 76,316
2015-10-23 $21.22 $21.27 $21.11 $21.19 $17.35 60,448
2015-10-22 $20.98 $21.14 $20.95 $21.09 $17.26 152,760
2015-10-21 $20.91 $20.91 $20.66 $20.66 $16.91 113,206
2015-10-20 $21.06 $21.06 $20.90 $20.97 $17.16 59,233
2015-10-19 $20.97 $21.03 $20.94 $20.97 $17.17 92,132
2015-10-16 $21.14 $21.25 $21.06 $21.20 $17.35 91,919
2015-10-15 $21.07 $21.29 $21.00 $21.29 $17.43 66,974
2015-10-14 $20.75 $20.88 $20.72 $20.76 $16.99 95,506
2015-10-13 $20.75 $20.88 $20.57 $20.57 $16.84 86,439
2015-10-12 $21.34 $21.34 $20.99 $20.99 $17.18 140,516
2015-10-09 $21.22 $21.38 $21.11 $21.18 $17.34 84,737
2015-10-08 $20.61 $21.09 $20.61 $21.06 $17.24 174,606
2015-10-07 $20.68 $20.90 $20.53 $20.69 $16.94 132,259
2015-10-06 $20.02 $20.16 $19.99 $20.03 $16.40 275,320
2015-10-05 $19.74 $19.98 $19.74 $19.94 $16.32 227,571
2015-10-02 $19.01 $19.51 $18.89 $19.51 $15.97 103,054
2015-10-01 $19.32 $19.32 $19.01 $19.15 $15.68 74,003
2015-09-30 $19.12 $19.12 $18.93 $19.05 $15.59 268,714
2015-09-29 $18.46 $18.61 $18.41 $18.49 $15.13 180,632
2015-09-28 $18.82 $18.82 $18.41 $18.41 $15.07 194,309
2015-09-25 $19.18 $19.18 $18.94 $18.94 $15.50 91,239
2015-09-24 $18.68 $18.97 $18.57 $18.92 $15.49 490,160
2015-09-23 $19.12 $19.25 $19.01 $19.02 $15.57 171,174
2015-09-22 $19.34 $19.35 $19.17 $19.34 $15.83 372,242
2015-09-21 $19.82 $19.83 $19.67 $19.72 $16.14 139,840
2015-09-18 $19.98 $20.17 $19.75 $19.80 $16.21 129,183
2015-09-17 $20.31 $20.76 $20.21 $20.38 $16.68 72,007
2015-09-16 $20.22 $20.45 $20.13 $20.43 $16.72 127,177
2015-09-15 $19.73 $19.88 $19.72 $19.85 $16.25 84,215
2015-09-14 $19.73 $19.74 $19.60 $19.73 $16.15 101,937
2015-09-11 $19.56 $19.71 $19.56 $19.71 $16.13 95,133
2015-09-10 $19.47 $19.79 $19.46 $19.73 $16.15 150,170
2015-09-09 $19.98 $20.01 $19.52 $19.54 $16.00 120,205
2015-09-08 $19.49 $19.61 $19.44 $19.56 $16.01 147,120
2015-09-04 $19.21 $19.33 $18.96 $19.01 $15.56 230,488
2015-09-03 $19.55 $19.86 $19.55 $19.63 $16.07 314,542
2015-09-02 $19.51 $19.55 $19.28 $19.54 $16.00 220,671
2015-09-01 $19.71 $19.71 $19.27 $19.27 $15.77 407,492

Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) News Headlines

Recent Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) News
Similar Companies to Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE) 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.