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.
Invest in Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |