Schwab Fundamental International Large Company Index ETF (FNDF) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.44 ($0.23) 0.65%
Schwab Fundamental International Large Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental International Large Company Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.39 |
Previous Close | $35.44 |
High | $35.59 |
Low | $35.37 |
Adjusted Open | $35.39 |
Previous Adjusted Close | $35.44 |
Adjusted High | $35.59 |
Adjusted Low | $35.37 |
About Schwab Fundamental International Large Company Index ETF (FNDF)
To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI Developed ex US 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 developed ex U.S. companies in the FTSE Global Total Cap Index (the parent index). Securities are grouped in order of decreasing score and each company receives a weight based on its percentage of the total scores of the developed ex U.S. companies within the parent index. The index is comprised of the largest developed ex U.S. 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 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in stocks included in the index, including depositary receipts representing securities of the index; which may be in the form of American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs) and European Depositary Receipts (EDRs). The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs), (b) other investment companies, and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund does not hedge its exposure to foreign currencies. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, capitalization, dividend yield, price/earnings ratio, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund generally expects that its industry weightings, dividend yield and price/earnings ratio will be similar to those of the index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the number of index securities held by the fund as part of the sampling technique. The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – The Schwab Fundamental International 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 Developed ex US 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 International Large Company Index ETF (FNDF)
Historical Stock Data for Schwab Fundamental International Large Company Index ETF (FNDF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $35.39 | $35.59 | $35.37 | $35.44 | $35.44 | 1,016,439 |
2025-04-14 | $35.05 | $35.35 | $34.92 | $35.21 | $35.21 | 1,063,546 |
2025-04-11 | $34.03 | $34.85 | $32.81 | $34.80 | $34.80 | 1,355,137 |
2025-04-10 | $33.98 | $34.02 | $33.12 | $33.86 | $33.86 | 2,303,444 |
2025-04-09 | $32.30 | $34.75 | $32.13 | $34.60 | $34.60 | 8,422,667 |
2025-04-08 | $33.58 | $33.58 | $31.92 | $32.25 | $32.25 | 3,964,570 |
2025-04-07 | $32.19 | $33.58 | $32.04 | $32.56 | $32.56 | 5,346,415 |
2025-04-04 | $34.14 | $34.28 | $33.20 | $33.27 | $33.27 | 2,814,229 |
2025-04-03 | $35.83 | $35.94 | $35.43 | $35.49 | $35.49 | 1,050,668 |
2025-04-02 | $35.97 | $36.30 | $35.92 | $36.27 | $36.27 | 780,869 |
2025-04-01 | $36.16 | $36.32 | $35.97 | $36.22 | $36.22 | 826,777 |
2025-03-31 | $35.92 | $36.25 | $35.82 | $36.14 | $36.14 | 724,698 |
2025-03-28 | $36.73 | $36.73 | $36.39 | $36.45 | $36.45 | 1,398,025 |
2025-03-27 | $36.79 | $36.95 | $36.72 | $36.85 | $36.85 | 833,547 |
2025-03-26 | $37.04 | $37.16 | $36.80 | $36.87 | $36.87 | 821,405 |
2025-03-25 | $37.23 | $37.28 | $37.09 | $37.17 | $37.17 | 1,048,728 |
2025-03-24 | $36.97 | $37.04 | $36.83 | $36.99 | $36.99 | 1,300,038 |
2025-03-21 | $36.94 | $37.00 | $36.81 | $36.98 | $36.98 | 761,887 |
2025-03-20 | $36.92 | $37.17 | $36.90 | $37.16 | $37.16 | 1,024,946 |
2025-03-19 | $37.25 | $37.56 | $37.21 | $37.45 | $37.45 | 917,332 |
2025-03-18 | $37.27 | $37.37 | $37.14 | $37.34 | $37.34 | 1,038,912 |
2025-03-17 | $36.98 | $37.35 | $36.98 | $37.30 | $37.30 | 741,780 |
2025-03-14 | $36.54 | $36.82 | $36.48 | $36.82 | $36.82 | 824,741 |
2025-03-13 | $36.21 | $36.35 | $36.10 | $36.24 | $36.24 | 1,109,774 |
2025-03-12 | $36.39 | $36.47 | $36.17 | $36.41 | $36.41 | 945,534 |
2025-03-11 | $36.35 | $36.38 | $35.93 | $36.21 | $36.21 | 1,007,419 |
2025-03-10 | $36.52 | $36.66 | $36.08 | $36.31 | $36.31 | 1,070,245 |
2025-03-07 | $36.63 | $37.04 | $36.62 | $37.03 | $37.03 | 1,477,587 |
2025-03-06 | $36.59 | $36.87 | $36.48 | $36.53 | $36.53 | 1,324,909 |
2025-03-05 | $36.27 | $36.68 | $36.19 | $36.64 | $36.64 | 1,499,948 |
2025-03-04 | $35.52 | $36.08 | $35.21 | $35.74 | $35.74 | 1,178,100 |
2025-03-03 | $36.22 | $36.30 | $35.66 | $35.85 | $35.85 | 948,128 |
2025-02-28 | $35.44 | $35.59 | $35.27 | $35.53 | $35.53 | 789,303 |
2025-02-27 | $35.86 | $35.86 | $35.59 | $35.60 | $35.60 | 916,418 |
2025-02-26 | $35.98 | $36.22 | $35.89 | $35.99 | $35.99 | 1,033,209 |
2025-02-25 | $36.00 | $36.03 | $35.75 | $35.94 | $35.94 | 996,340 |
2025-02-24 | $35.72 | $35.76 | $35.53 | $35.56 | $35.56 | 2,592,029 |
2025-02-21 | $35.81 | $35.82 | $35.48 | $35.56 | $35.56 | 1,160,055 |
2025-02-20 | $35.74 | $35.82 | $35.65 | $35.80 | $35.80 | 783,546 |
2025-02-19 | $35.58 | $35.66 | $35.45 | $35.61 | $35.61 | 1,017,933 |
2025-02-18 | $35.86 | $35.96 | $35.79 | $35.91 | $35.91 | 1,486,199 |
2025-02-14 | $35.85 | $35.92 | $35.67 | $35.69 | $35.69 | 1,007,940 |
2025-02-13 | $35.37 | $35.64 | $35.33 | $35.63 | $35.63 | 1,188,330 |
2025-02-12 | $34.93 | $35.30 | $34.88 | $35.18 | $35.18 | 975,041 |
2025-02-11 | $34.95 | $35.21 | $34.92 | $35.18 | $35.18 | 2,453,952 |
2025-02-10 | $34.97 | $35.03 | $34.92 | $35.02 | $35.02 | 1,039,211 |
2025-02-07 | $35.06 | $35.11 | $34.71 | $34.75 | $34.75 | 1,365,438 |
2025-02-06 | $34.98 | $35.10 | $34.95 | $35.01 | $35.01 | 988,482 |
2025-02-05 | $34.66 | $34.83 | $34.60 | $34.79 | $34.79 | 863,523 |
2025-02-04 | $34.25 | $34.52 | $34.21 | $34.48 | $34.48 | 1,145,423 |
2025-02-03 | $33.83 | $34.24 | $33.74 | $34.03 | $34.03 | 1,660,136 |
2025-01-31 | $34.76 | $34.90 | $34.45 | $34.47 | $34.47 | 1,373,651 |
2025-01-30 | $34.81 | $35.00 | $34.70 | $34.85 | $34.85 | 1,090,556 |
2025-01-29 | $34.43 | $34.57 | $34.34 | $34.44 | $34.44 | 1,821,303 |
2025-01-28 | $34.53 | $34.54 | $34.32 | $34.46 | $34.46 | 1,972,370 |
2025-01-27 | $34.46 | $34.57 | $34.45 | $34.57 | $34.57 | 1,256,922 |
2025-01-24 | $34.51 | $34.65 | $34.49 | $34.57 | $34.57 | 904,429 |
2025-01-23 | $34.23 | $34.42 | $34.19 | $34.37 | $34.37 | 1,383,914 |
2025-01-22 | $34.26 | $34.26 | $34.09 | $34.09 | $34.09 | 3,807,420 |
2025-01-21 | $34.06 | $34.27 | $34.01 | $34.24 | $34.24 | 1,609,878 |
2025-01-17 | $33.65 | $33.86 | $33.62 | $33.66 | $33.66 | 1,375,310 |
2025-01-16 | $33.43 | $33.59 | $33.38 | $33.50 | $33.50 | 1,477,475 |
2025-01-15 | $33.52 | $33.56 | $33.35 | $33.48 | $33.48 | 1,718,772 |
2025-01-14 | $32.98 | $33.13 | $32.90 | $33.07 | $33.07 | 1,769,276 |
2025-01-13 | $32.66 | $32.92 | $32.66 | $32.90 | $32.90 | 1,390,391 |
2025-01-10 | $33.21 | $33.21 | $32.85 | $32.91 | $32.91 | 1,818,533 |
2025-01-08 | $33.35 | $33.49 | $33.22 | $33.47 | $33.47 | 1,051,990 |
2025-01-07 | $33.84 | $33.85 | $33.51 | $33.55 | $33.55 | 1,010,176 |
2025-01-06 | $33.64 | $33.86 | $33.59 | $33.62 | $33.62 | 1,243,945 |
2025-01-03 | $33.28 | $33.35 | $33.14 | $33.31 | $33.31 | 743,903 |
2025-01-02 | $33.26 | $33.34 | $33.03 | $33.13 | $33.13 | 1,662,357 |
2024-12-31 | $33.29 | $33.38 | $33.13 | $33.21 | $33.21 | 1,684,531 |
2024-12-30 | $33.20 | $33.29 | $33.00 | $33.16 | $33.16 | 1,888,962 |
2024-12-27 | $33.29 | $33.45 | $33.23 | $33.32 | $33.32 | 1,508,631 |
2024-12-26 | $33.22 | $33.44 | $33.21 | $33.35 | $33.35 | 1,077,609 |
2024-12-24 | $33.12 | $33.24 | $33.05 | $33.21 | $33.21 | 675,529 |
2024-12-23 | $32.91 | $33.13 | $32.83 | $33.09 | $33.09 | 2,283,388 |
2024-12-20 | $32.67 | $33.17 | $32.65 | $32.92 | $32.92 | 2,027,647 |
2024-12-19 | $33.17 | $33.20 | $32.87 | $32.92 | $32.92 | 3,559,267 |
2024-12-18 | $33.80 | $33.84 | $32.91 | $32.94 | $32.94 | 6,765,886 |
2024-12-17 | $33.77 | $33.86 | $33.74 | $33.75 | $33.75 | 2,026,173 |
2024-12-16 | $34.00 | $34.03 | $33.90 | $33.92 | $33.92 | 1,884,708 |
2024-12-13 | $34.29 | $34.29 | $34.07 | $34.13 | $34.13 | 1,202,017 |
2024-12-12 | $35.42 | $35.52 | $35.25 | $35.27 | $34.25 | 1,265,149 |
2024-12-11 | $35.57 | $35.59 | $35.44 | $35.57 | $34.54 | 929,660 |
2024-12-10 | $35.55 | $35.55 | $35.37 | $35.37 | $34.35 | 909,205 |
2024-12-09 | $35.77 | $35.87 | $35.57 | $35.57 | $34.54 | 808,933 |
2024-12-06 | $35.81 | $35.81 | $35.53 | $35.63 | $34.60 | 700,813 |
2024-12-05 | $35.69 | $35.78 | $35.64 | $35.71 | $34.68 | 801,002 |
2024-12-04 | $35.58 | $35.58 | $35.43 | $35.49 | $34.47 | 684,387 |
2024-12-03 | $35.57 | $35.61 | $35.36 | $35.54 | $34.51 | 1,254,445 |
2024-12-02 | $35.38 | $35.46 | $35.16 | $35.38 | $34.36 | 1,067,957 |
2024-11-29 | $35.09 | $35.42 | $35.09 | $35.41 | $34.39 | 509,766 |
2024-11-27 | $34.95 | $35.08 | $34.90 | $35.01 | $34.00 | 968,961 |
2024-11-26 | $35.01 | $35.01 | $34.75 | $34.85 | $33.84 | 818,820 |
2024-11-25 | $35.19 | $35.24 | $35.02 | $35.09 | $34.08 | 886,120 |
2024-11-22 | $34.85 | $35.03 | $34.81 | $35.00 | $33.99 | 920,859 |
2024-11-21 | $34.83 | $34.94 | $34.72 | $34.89 | $33.88 | 1,127,043 |
2024-11-20 | $34.81 | $34.85 | $34.62 | $34.85 | $33.84 | 698,259 |
2024-11-19 | $34.76 | $35.02 | $34.69 | $34.95 | $33.94 | 815,915 |
2024-11-18 | $34.81 | $35.10 | $34.79 | $35.03 | $34.02 | 1,133,525 |
2024-11-15 | $34.78 | $34.80 | $34.66 | $34.72 | $33.72 | 1,088,649 |
2024-11-14 | $34.80 | $34.89 | $34.64 | $34.66 | $33.66 | 1,094,986 |
2024-11-13 | $34.65 | $34.68 | $34.39 | $34.57 | $33.57 | 1,267,623 |
2024-11-12 | $35.06 | $35.07 | $34.58 | $34.75 | $33.75 | 920,323 |
2024-11-11 | $35.49 | $35.55 | $35.41 | $35.43 | $34.41 | 1,055,171 |
2024-11-08 | $35.62 | $35.65 | $35.33 | $35.50 | $34.48 | 948,087 |
2024-11-07 | $35.95 | $36.14 | $35.91 | $36.08 | $35.04 | 1,087,649 |
2024-11-06 | $35.47 | $35.58 | $35.19 | $35.55 | $34.52 | 1,253,058 |
2024-11-05 | $35.83 | $36.09 | $35.79 | $36.06 | $35.02 | 571,187 |
2024-11-04 | $35.83 | $35.95 | $35.66 | $35.68 | $34.65 | 785,246 |
2024-11-01 | $35.72 | $35.79 | $35.56 | $35.61 | $35.61 | 847,242 |
2024-10-31 | $35.56 | $35.59 | $35.23 | $35.49 | $35.49 | 620,804 |
2024-10-30 | $35.67 | $35.89 | $35.63 | $35.71 | $35.71 | 522,159 |
2024-10-29 | $35.88 | $35.95 | $35.77 | $35.80 | $35.80 | 666,395 |
2024-10-28 | $35.70 | $36.02 | $35.70 | $35.98 | $35.98 | 784,389 |
2024-10-25 | $35.93 | $35.97 | $35.65 | $35.74 | $35.74 | 561,009 |
2024-10-24 | $35.91 | $35.93 | $35.66 | $35.84 | $35.84 | 576,845 |
2024-10-23 | $35.70 | $35.77 | $35.52 | $35.67 | $35.67 | 838,393 |
2024-10-22 | $35.96 | $36.05 | $35.91 | $36.01 | $36.01 | 583,006 |
2024-10-21 | $36.42 | $36.44 | $36.11 | $36.20 | $36.20 | 615,316 |
2024-10-18 | $36.59 | $36.63 | $36.48 | $36.61 | $36.61 | 527,768 |
2024-10-17 | $36.55 | $36.57 | $36.41 | $36.43 | $36.43 | 587,402 |
2024-10-16 | $36.45 | $36.53 | $36.43 | $36.49 | $36.49 | 619,816 |
2024-10-15 | $36.55 | $36.57 | $36.26 | $36.26 | $36.26 | 1,108,160 |
2024-10-14 | $36.65 | $36.84 | $36.60 | $36.79 | $36.79 | 541,518 |
2024-10-11 | $36.56 | $36.80 | $36.55 | $36.76 | $36.76 | 643,511 |
2024-10-10 | $36.58 | $36.68 | $36.46 | $36.66 | $36.66 | 827,505 |
2024-10-09 | $36.48 | $36.72 | $36.43 | $36.67 | $36.67 | 613,784 |
2024-10-08 | $36.75 | $36.75 | $36.58 | $36.71 | $36.71 | 587,668 |
2024-10-07 | $36.94 | $36.98 | $36.71 | $36.85 | $36.85 | 507,187 |
2024-10-04 | $36.87 | $37.06 | $36.82 | $37.04 | $37.04 | 507,860 |
2024-10-03 | $36.75 | $36.82 | $36.62 | $36.77 | $36.77 | 506,856 |
2024-10-02 | $37.12 | $37.16 | $36.97 | $37.07 | $37.07 | 514,783 |
2024-10-01 | $37.38 | $37.39 | $36.98 | $37.17 | $37.17 | 1,827,781 |
2024-09-30 | $37.47 | $37.47 | $37.16 | $37.37 | $37.37 | 696,517 |
2024-09-27 | $37.72 | $37.86 | $37.50 | $37.54 | $37.54 | 599,674 |
2024-09-26 | $37.60 | $37.81 | $37.54 | $37.71 | $37.71 | 646,459 |
2024-09-25 | $37.29 | $37.29 | $36.95 | $36.98 | $36.98 | 602,590 |
2024-09-24 | $37.19 | $37.28 | $37.11 | $37.25 | $37.25 | 763,501 |
2024-09-23 | $36.90 | $37.05 | $36.90 | $37.01 | $37.01 | 632,925 |
2024-09-20 | $36.94 | $36.95 | $36.70 | $36.85 | $36.85 | 523,961 |
2024-09-19 | $37.08 | $37.21 | $36.86 | $37.14 | $37.14 | 634,545 |
2024-09-18 | $36.64 | $36.97 | $36.46 | $36.51 | $36.51 | 657,042 |
2024-09-17 | $36.72 | $36.78 | $36.47 | $36.57 | $36.57 | 572,827 |
2024-09-16 | $36.54 | $36.72 | $36.48 | $36.71 | $36.71 | 547,682 |
2024-09-13 | $36.34 | $36.51 | $36.30 | $36.37 | $36.37 | 509,852 |
2024-09-12 | $35.92 | $36.25 | $35.81 | $36.25 | $36.25 | 543,692 |
2024-09-11 | $35.76 | $35.93 | $35.36 | $35.90 | $35.90 | 663,384 |
2024-09-10 | $35.90 | $35.90 | $35.51 | $35.77 | $35.77 | 828,796 |
2024-09-09 | $35.97 | $36.18 | $35.94 | $36.06 | $36.06 | 623,244 |
2024-09-06 | $36.29 | $36.34 | $35.63 | $35.70 | $35.70 | 737,150 |
2024-09-05 | $36.49 | $36.54 | $36.30 | $36.45 | $36.45 | 1,317,082 |
2024-09-04 | $36.16 | $36.45 | $36.16 | $36.27 | $36.27 | 601,982 |
2024-09-03 | $36.73 | $36.76 | $36.29 | $36.38 | $36.38 | 738,731 |
2024-08-30 | $37.00 | $37.03 | $36.75 | $36.96 | $36.96 | 576,243 |
2024-08-29 | $36.95 | $37.08 | $36.84 | $36.89 | $36.89 | 625,973 |
2024-08-28 | $36.90 | $36.97 | $36.67 | $36.80 | $36.80 | 774,863 |
2024-08-27 | $36.95 | $37.07 | $36.91 | $37.03 | $37.03 | 576,903 |
2024-08-26 | $36.88 | $36.96 | $36.79 | $36.85 | $36.85 | 803,921 |
2024-08-23 | $36.57 | $37.00 | $36.54 | $36.99 | $36.99 | 799,223 |
2024-08-22 | $36.54 | $36.55 | $36.21 | $36.24 | $36.24 | 697,921 |
2024-08-21 | $36.41 | $36.55 | $36.32 | $36.49 | $36.49 | 661,428 |
2024-08-20 | $36.25 | $36.30 | $36.13 | $36.18 | $36.18 | 721,588 |
2024-08-19 | $36.11 | $36.38 | $36.11 | $36.32 | $36.32 | 694,764 |
2024-08-16 | $35.70 | $35.92 | $35.70 | $35.90 | $35.90 | 813,232 |
2024-08-15 | $35.58 | $35.76 | $35.55 | $35.67 | $35.67 | 790,527 |
2024-08-14 | $35.17 | $35.26 | $35.11 | $35.25 | $35.25 | 1,001,172 |
2024-08-13 | $34.79 | $35.14 | $34.77 | $35.10 | $35.10 | 663,251 |
2024-08-12 | $34.53 | $34.65 | $34.44 | $34.57 | $34.57 | 755,745 |
2024-08-09 | $34.35 | $34.54 | $34.24 | $34.53 | $34.53 | 604,097 |
2024-08-08 | $34.20 | $34.45 | $34.05 | $34.42 | $34.42 | 884,497 |
2024-08-07 | $34.37 | $34.44 | $33.86 | $33.89 | $33.89 | 717,552 |
2024-08-06 | $33.35 | $33.84 | $33.24 | $33.67 | $33.67 | 1,344,949 |
2024-08-05 | $33.12 | $33.87 | $33.01 | $33.71 | $33.71 | 2,140,246 |
2024-08-02 | $34.72 | $34.76 | $34.32 | $34.57 | $34.57 | 1,409,955 |
2024-08-01 | $35.68 | $35.75 | $35.01 | $35.19 | $35.19 | 870,409 |
2024-07-31 | $36.20 | $36.32 | $36.08 | $36.18 | $36.18 | 1,067,644 |
2024-07-30 | $35.68 | $35.75 | $35.58 | $35.69 | $35.69 | 902,689 |
2024-07-29 | $35.72 | $35.72 | $35.51 | $35.64 | $35.64 | 612,054 |
2024-07-26 | $35.59 | $35.82 | $35.56 | $35.78 | $35.78 | 850,796 |
2024-07-25 | $35.21 | $35.62 | $35.14 | $35.35 | $35.35 | 887,537 |
2024-07-24 | $35.79 | $35.86 | $35.48 | $35.51 | $35.51 | 824,859 |
2024-07-23 | $35.95 | $35.97 | $35.87 | $35.88 | $35.88 | 617,424 |
2024-07-22 | $36.04 | $36.13 | $35.94 | $36.10 | $36.10 | 720,800 |
2024-07-19 | $35.89 | $35.93 | $35.76 | $35.80 | $35.80 | 554,892 |
2024-07-18 | $36.45 | $36.47 | $36.00 | $36.05 | $36.05 | 1,115,265 |
2024-07-17 | $36.30 | $36.46 | $36.29 | $36.36 | $36.36 | 903,305 |
2024-07-16 | $36.04 | $36.36 | $35.98 | $36.36 | $36.36 | 791,496 |
2024-07-15 | $36.33 | $36.33 | $36.13 | $36.14 | $36.14 | 617,463 |
2024-07-12 | $36.33 | $36.51 | $36.24 | $36.40 | $36.40 | 719,254 |
2024-07-11 | $36.16 | $36.26 | $36.09 | $36.14 | $36.14 | 914,288 |
2024-07-10 | $35.78 | $35.98 | $35.77 | $35.96 | $35.96 | 1,017,813 |
2024-07-09 | $35.56 | $35.60 | $35.42 | $35.49 | $35.49 | 926,172 |
2024-07-08 | $35.82 | $35.86 | $35.63 | $35.64 | $35.64 | 912,249 |
2024-07-05 | $35.92 | $35.92 | $35.63 | $35.85 | $35.85 | 665,218 |
2024-07-03 | $35.48 | $35.67 | $35.46 | $35.63 | $35.63 | 701,974 |
2024-07-02 | $35.04 | $35.21 | $34.99 | $35.21 | $35.21 | 836,077 |
2024-07-01 | $35.27 | $35.37 | $35.03 | $35.09 | $35.09 | 1,330,696 |
2024-06-28 | $34.99 | $35.10 | $34.89 | $35.03 | $35.03 | 857,933 |
2024-06-27 | $34.94 | $35.01 | $34.84 | $34.92 | $34.92 | 586,378 |
2024-06-26 | $34.78 | $34.89 | $34.71 | $34.84 | $34.84 | 777,727 |
2024-06-25 | $35.35 | $35.43 | $35.27 | $35.37 | $35.05 | 783,600 |
2024-06-24 | $35.29 | $35.49 | $35.27 | $35.36 | $35.04 | 734,972 |
2024-06-21 | $34.98 | $35.03 | $34.89 | $34.98 | $34.66 | 756,919 |
2024-06-20 | $35.19 | $35.31 | $35.14 | $35.28 | $34.96 | 915,353 |
2024-06-18 | $35.08 | $35.23 | $35.07 | $35.21 | $34.89 | 900,358 |
2024-06-17 | $34.85 | $35.06 | $34.73 | $35.06 | $34.74 | 994,401 |
2024-06-14 | $34.92 | $34.98 | $34.76 | $34.98 | $34.66 | 673,930 |
2024-06-13 | $35.51 | $35.51 | $35.12 | $35.26 | $34.94 | 665,646 |
2024-06-12 | $36.07 | $36.09 | $35.75 | $35.81 | $35.81 | 606,964 |
2024-06-11 | $35.49 | $35.52 | $35.29 | $35.46 | $35.46 | 563,894 |
2024-06-10 | $35.69 | $35.95 | $35.63 | $35.91 | $35.91 | 649,011 |
2024-06-07 | $36.00 | $36.06 | $35.81 | $35.85 | $35.85 | 684,035 |
2024-06-06 | $36.19 | $36.32 | $36.15 | $36.31 | $36.31 | 789,762 |
2024-06-05 | $36.18 | $36.19 | $35.97 | $36.19 | $36.19 | 743,284 |
2024-06-04 | $36.13 | $36.15 | $35.96 | $36.10 | $36.10 | 624,794 |
2024-06-03 | $36.40 | $36.44 | $36.17 | $36.32 | $36.32 | 960,514 |
2024-05-31 | $36.13 | $36.27 | $35.96 | $36.25 | $36.25 | 697,572 |
2024-05-30 | $35.81 | $35.97 | $35.79 | $35.92 | $35.92 | 702,344 |
2024-05-29 | $35.77 | $35.77 | $35.57 | $35.60 | $35.60 | 610,697 |
2024-05-28 | $36.35 | $36.38 | $36.12 | $36.21 | $36.21 | 715,114 |
2024-05-24 | $35.96 | $36.15 | $35.96 | $36.08 | $36.08 | 897,494 |
2024-05-23 | $36.25 | $36.35 | $35.69 | $35.77 | $35.77 | 809,854 |
2024-05-22 | $36.14 | $36.17 | $35.93 | $36.04 | $36.04 | 950,316 |
2024-05-21 | $36.38 | $36.45 | $36.34 | $36.42 | $36.42 | 692,748 |
2024-05-20 | $36.52 | $36.57 | $36.44 | $36.45 | $36.45 | 739,665 |
2024-05-17 | $36.31 | $36.45 | $36.25 | $36.43 | $36.43 | 906,060 |
2024-05-16 | $36.41 | $36.42 | $36.26 | $36.29 | $36.29 | 885,610 |
2024-05-15 | $36.37 | $36.51 | $36.24 | $36.51 | $36.51 | 979,792 |
2024-05-14 | $36.09 | $36.22 | $36.06 | $36.21 | $36.21 | 726,827 |
2024-05-13 | $35.98 | $36.04 | $35.89 | $35.95 | $35.95 | 706,201 |
2024-05-10 | $36.01 | $36.05 | $35.89 | $35.92 | $35.92 | 881,244 |
2024-05-09 | $35.64 | $35.90 | $35.63 | $35.90 | $35.90 | 746,806 |
2024-05-08 | $35.48 | $35.65 | $35.48 | $35.65 | $35.65 | 948,002 |
2024-05-07 | $35.78 | $35.80 | $35.65 | $35.71 | $35.71 | 2,362,913 |
2024-05-06 | $35.62 | $35.74 | $35.62 | $35.70 | $35.70 | 1,097,785 |
2024-05-03 | $35.49 | $35.52 | $35.25 | $35.44 | $35.44 | 1,057,207 |
2024-05-02 | $35.03 | $35.23 | $34.87 | $35.15 | $35.15 | 1,132,852 |
2024-05-01 | $34.73 | $35.05 | $34.58 | $34.69 | $34.69 | 1,253,873 |
2024-04-30 | $35.08 | $35.11 | $34.73 | $34.75 | $34.75 | 820,495 |
2024-04-29 | $35.15 | $35.27 | $35.09 | $35.22 | $35.22 | 655,428 |
2024-04-26 | $34.90 | $35.03 | $34.84 | $34.98 | $34.98 | 719,093 |
2024-04-25 | $34.45 | $34.80 | $34.35 | $34.76 | $34.76 | 1,124,885 |
2024-04-24 | $34.98 | $34.98 | $34.76 | $34.91 | $34.91 | 768,464 |
2024-04-23 | $34.76 | $35.00 | $34.71 | $34.97 | $34.97 | 784,134 |
2024-04-22 | $34.54 | $34.83 | $34.47 | $34.73 | $34.73 | 726,577 |
2024-04-19 | $34.29 | $34.43 | $34.24 | $34.35 | $34.35 | 881,200 |
2024-04-18 | $34.31 | $34.47 | $34.18 | $34.26 | $34.26 | 837,480 |
2024-04-17 | $34.34 | $34.41 | $34.10 | $34.25 | $34.25 | 1,447,396 |
2024-04-16 | $34.36 | $34.36 | $34.08 | $34.19 | $34.19 | 946,689 |
2024-04-15 | $35.16 | $35.21 | $34.62 | $34.70 | $34.70 | 647,627 |
2024-04-12 | $35.07 | $35.15 | $34.73 | $34.76 | $34.76 | 755,444 |
2024-04-11 | $35.38 | $35.39 | $34.98 | $35.31 | $35.31 | 883,125 |
2024-04-10 | $35.27 | $35.37 | $35.07 | $35.22 | $35.22 | 1,321,729 |
2024-04-09 | $35.86 | $35.91 | $35.60 | $35.75 | $35.75 | 736,913 |
2024-04-08 | $35.68 | $35.77 | $35.63 | $35.69 | $35.69 | 637,957 |
2024-04-05 | $35.37 | $35.56 | $35.25 | $35.49 | $35.49 | 789,367 |
2024-04-04 | $35.88 | $35.90 | $35.35 | $35.39 | $35.39 | 917,547 |
2024-04-03 | $35.31 | $35.63 | $35.31 | $35.57 | $35.57 | 823,408 |
2024-04-02 | $35.30 | $35.33 | $35.21 | $35.32 | $35.32 | 1,045,161 |
2024-04-01 | $35.49 | $35.55 | $35.31 | $35.40 | $35.40 | 1,101,208 |
2024-03-28 | $35.56 | $35.64 | $35.54 | $35.61 | $35.61 | 702,085 |
2024-03-27 | $35.49 | $35.66 | $35.47 | $35.65 | $35.65 | 770,934 |
2024-03-26 | $35.51 | $35.53 | $35.41 | $35.42 | $35.42 | 687,090 |
2024-03-25 | $35.30 | $35.47 | $35.27 | $35.36 | $35.36 | 611,215 |
2024-03-22 | $35.49 | $35.50 | $35.35 | $35.39 | $35.39 | 899,384 |
2024-03-21 | $35.54 | $35.61 | $35.46 | $35.47 | $35.47 | 709,938 |
2024-03-20 | $35.04 | $35.48 | $35.02 | $35.46 | $35.46 | 996,917 |
2024-03-19 | $34.96 | $35.14 | $34.92 | $35.08 | $35.08 | 711,746 |
2024-03-18 | $35.06 | $35.09 | $34.92 | $34.96 | $34.96 | 723,632 |
2024-03-15 | $34.95 | $35.04 | $34.86 | $34.95 | $34.95 | 783,107 |
2024-03-14 | $35.10 | $35.11 | $34.72 | $34.86 | $34.86 | 872,702 |
2024-03-13 | $34.96 | $35.11 | $34.96 | $35.04 | $35.04 | 958,406 |
2024-03-12 | $34.85 | $35.00 | $34.72 | $35.00 | $35.00 | 1,155,117 |
2024-03-11 | $34.70 | $34.78 | $34.60 | $34.78 | $34.78 | 764,342 |
2024-03-08 | $35.17 | $35.23 | $34.97 | $35.01 | $35.01 | 785,483 |
2024-03-07 | $34.90 | $35.06 | $34.90 | $35.01 | $35.01 | 916,112 |
2024-03-06 | $34.74 | $34.85 | $34.69 | $34.74 | $34.74 | 711,071 |
2024-03-05 | $34.38 | $34.52 | $34.25 | $34.33 | $34.33 | 843,568 |
2024-03-04 | $34.33 | $34.40 | $34.29 | $34.31 | $34.31 | 1,026,969 |
2024-03-01 | $34.28 | $34.45 | $34.15 | $34.43 | $34.43 | 1,177,430 |
2024-02-29 | $34.22 | $34.26 | $33.98 | $34.13 | $34.13 | 685,626 |
2024-02-28 | $34.03 | $34.09 | $33.99 | $34.02 | $34.02 | 838,168 |
2024-02-27 | $34.11 | $34.18 | $34.08 | $34.14 | $34.14 | 940,907 |
2024-02-26 | $34.15 | $34.18 | $34.01 | $34.07 | $34.07 | 802,145 |
2024-02-23 | $34.19 | $34.27 | $34.17 | $34.24 | $34.24 | 833,718 |
2024-02-22 | $34.12 | $34.19 | $34.04 | $34.16 | $34.16 | 1,002,696 |
2024-02-21 | $33.79 | $33.88 | $33.74 | $33.88 | $33.88 | 2,779,767 |
2024-02-20 | $33.84 | $33.89 | $33.76 | $33.84 | $33.84 | 2,892,433 |
2024-02-16 | $33.62 | $33.79 | $33.56 | $33.66 | $33.66 | 988,665 |
2024-02-15 | $33.32 | $33.61 | $33.29 | $33.61 | $33.61 | 911,578 |
2024-02-14 | $33.12 | $33.24 | $33.07 | $33.23 | $33.23 | 996,634 |
2024-02-13 | $33.20 | $33.21 | $32.84 | $32.96 | $32.96 | 1,288,187 |
2024-02-12 | $33.31 | $33.56 | $33.31 | $33.46 | $33.46 | 800,725 |
2024-02-09 | $33.20 | $33.30 | $33.11 | $33.28 | $33.28 | 939,848 |
2024-02-08 | $33.25 | $33.28 | $33.12 | $33.27 | $33.27 | 879,657 |
2024-02-07 | $33.41 | $33.44 | $33.27 | $33.35 | $33.35 | 1,363,903 |
2024-02-06 | $33.15 | $33.35 | $33.12 | $33.35 | $33.35 | 1,539,025 |
2024-02-05 | $33.20 | $33.23 | $33.00 | $33.15 | $33.15 | 1,014,552 |
2024-02-02 | $33.46 | $33.47 | $33.27 | $33.43 | $33.43 | 972,775 |
2024-02-01 | $33.41 | $33.64 | $33.32 | $33.63 | $33.63 | 1,381,497 |
2024-01-31 | $33.58 | $33.67 | $33.24 | $33.28 | $33.28 | 1,244,857 |
2024-01-30 | $33.39 | $33.47 | $33.28 | $33.46 | $33.46 | 776,437 |
2024-01-29 | $33.28 | $33.51 | $33.23 | $33.47 | $33.47 | 1,089,352 |
2024-01-26 | $33.26 | $33.33 | $33.20 | $33.26 | $33.26 | 840,170 |
2024-01-25 | $33.19 | $33.19 | $32.99 | $33.18 | $33.18 | 853,551 |
2024-01-24 | $33.28 | $33.31 | $33.08 | $33.10 | $33.10 | 860,993 |
2024-01-23 | $32.90 | $32.97 | $32.81 | $32.95 | $32.95 | 823,733 |
2024-01-22 | $33.00 | $33.08 | $32.94 | $33.01 | $33.01 | 3,288,833 |
2024-01-19 | $32.77 | $32.91 | $32.64 | $32.91 | $32.91 | 909,342 |
2024-01-18 | $32.72 | $32.85 | $32.63 | $32.84 | $32.84 | 1,307,964 |
2024-01-17 | $32.51 | $32.60 | $32.40 | $32.59 | $32.59 | 1,101,183 |
2024-01-16 | $33.13 | $33.14 | $32.89 | $32.95 | $32.95 | 872,664 |
2024-01-12 | $33.63 | $33.71 | $33.44 | $33.50 | $33.50 | 739,855 |
2024-01-11 | $33.50 | $33.55 | $33.15 | $33.42 | $33.42 | 887,617 |
2024-01-10 | $33.42 | $33.49 | $33.38 | $33.45 | $33.45 | 1,045,701 |
2024-01-09 | $33.39 | $33.39 | $33.27 | $33.32 | $33.32 | 1,023,113 |
2024-01-08 | $33.43 | $33.71 | $33.37 | $33.71 | $33.71 | 983,043 |
2024-01-05 | $33.37 | $33.72 | $33.34 | $33.43 | $33.43 | 786,371 |
2024-01-04 | $33.31 | $33.50 | $33.30 | $33.34 | $33.34 | 838,052 |
2024-01-03 | $33.16 | $33.33 | $33.07 | $33.21 | $33.21 | 1,074,427 |
2024-01-02 | $33.44 | $33.62 | $33.42 | $33.47 | $33.47 | 1,043,607 |
2023-12-29 | $33.75 | $33.83 | $33.66 | $33.73 | $33.73 | 787,249 |
2023-12-28 | $33.82 | $33.89 | $33.70 | $33.73 | $33.73 | 919,682 |
2023-12-27 | $33.62 | $33.81 | $33.62 | $33.77 | $33.77 | 704,158 |
2023-12-26 | $33.48 | $33.68 | $33.47 | $33.62 | $33.62 | 532,595 |
2023-12-22 | $33.50 | $33.59 | $33.39 | $33.48 | $33.48 | 987,492 |
2023-12-21 | $33.22 | $33.39 | $33.18 | $33.39 | $33.39 | 1,190,523 |
2023-12-20 | $33.23 | $33.30 | $32.86 | $32.87 | $32.87 | 1,447,142 |
2023-12-19 | $33.05 | $33.17 | $33.05 | $33.17 | $33.17 | 957,692 |
2023-12-18 | $32.95 | $32.98 | $32.81 | $32.89 | $32.89 | 1,009,112 |
2023-12-15 | $32.98 | $33.03 | $32.77 | $32.77 | $32.77 | 1,380,341 |
2023-12-14 | $33.04 | $33.26 | $33.00 | $33.15 | $33.15 | 1,046,451 |
2023-12-13 | $32.44 | $32.95 | $32.28 | $32.94 | $32.94 | 1,259,631 |
2023-12-12 | $32.41 | $32.49 | $32.30 | $32.48 | $32.48 | 2,392,824 |
2023-12-11 | $32.40 | $32.53 | $32.39 | $32.51 | $32.51 | 887,188 |
2023-12-08 | $32.27 | $32.49 | $32.24 | $32.43 | $32.43 | 1,036,702 |
2023-12-07 | $32.28 | $32.46 | $32.17 | $32.39 | $32.39 | 779,277 |
2023-12-06 | $32.43 | $32.50 | $32.18 | $32.20 | $32.20 | 860,442 |
2023-12-05 | $32.89 | $32.96 | $32.82 | $32.86 | $32.09 | 848,374 |
2023-12-04 | $32.92 | $33.09 | $32.89 | $32.98 | $32.21 | 888,459 |
2023-12-01 | $32.93 | $33.35 | $32.93 | $33.33 | $32.55 | 1,097,801 |
2023-11-30 | $33.00 | $33.04 | $32.88 | $32.97 | $32.20 | 1,004,258 |
2023-11-29 | $33.01 | $33.11 | $32.92 | $33.00 | $32.23 | 741,779 |
2023-11-28 | $32.88 | $33.09 | $32.82 | $32.97 | $32.20 | 1,170,656 |
2023-11-27 | $32.91 | $32.92 | $32.81 | $32.90 | $32.13 | 656,780 |
2023-11-24 | $32.83 | $32.99 | $32.83 | $32.99 | $32.22 | 383,609 |
2023-11-22 | $32.67 | $32.72 | $32.54 | $32.71 | $31.95 | 778,575 |
2023-11-21 | $32.81 | $32.84 | $32.64 | $32.68 | $31.92 | 977,519 |
2023-11-20 | $32.72 | $32.90 | $32.69 | $32.86 | $32.09 | 732,957 |
2023-11-17 | $32.63 | $32.78 | $32.58 | $32.76 | $32.00 | 1,089,363 |
2023-11-16 | $32.34 | $32.43 | $32.21 | $32.30 | $31.55 | 738,462 |
2023-11-15 | $32.45 | $32.53 | $32.35 | $32.38 | $31.62 | 1,018,168 |
2023-11-14 | $32.15 | $32.48 | $32.15 | $32.46 | $31.70 | 769,550 |
2023-11-13 | $31.46 | $31.71 | $31.43 | $31.66 | $30.92 | 601,617 |
2023-11-10 | $31.41 | $31.56 | $31.20 | $31.53 | $31.53 | 869,569 |
2023-11-09 | $31.60 | $31.70 | $31.33 | $31.34 | $31.34 | 863,448 |
2023-11-08 | $31.39 | $31.47 | $31.23 | $31.32 | $31.32 | 773,935 |
2023-11-07 | $31.57 | $31.60 | $31.44 | $31.54 | $31.54 | 1,457,238 |
2023-11-06 | $32.03 | $32.05 | $31.80 | $31.85 | $31.85 | 660,866 |
2023-11-03 | $31.89 | $32.10 | $31.87 | $31.95 | $31.95 | 855,140 |
2023-11-02 | $31.42 | $31.62 | $31.37 | $31.62 | $31.62 | 1,141,057 |
2023-11-01 | $30.74 | $30.99 | $30.69 | $30.99 | $30.99 | 1,305,857 |
2023-10-31 | $30.59 | $30.69 | $30.51 | $30.66 | $30.66 | 1,517,250 |
2023-10-30 | $30.53 | $30.61 | $30.42 | $30.60 | $30.60 | 723,828 |
2023-10-27 | $30.54 | $30.55 | $30.16 | $30.23 | $30.23 | 951,097 |
2023-10-26 | $30.41 | $30.45 | $30.19 | $30.30 | $30.30 | 1,309,764 |
2023-10-25 | $30.60 | $30.69 | $30.47 | $30.51 | $30.51 | 763,479 |
2023-10-24 | $30.62 | $30.72 | $30.54 | $30.67 | $30.67 | 789,568 |
2023-10-23 | $30.47 | $30.76 | $30.35 | $30.58 | $30.58 | 787,376 |
2023-10-20 | $30.78 | $30.81 | $30.55 | $30.57 | $30.57 | 637,507 |
2023-10-19 | $31.04 | $31.22 | $30.84 | $30.91 | $30.91 | 968,999 |
2023-10-18 | $31.44 | $31.44 | $31.10 | $31.15 | $31.15 | 757,788 |
2023-10-17 | $31.35 | $31.75 | $31.35 | $31.62 | $31.62 | 810,579 |
2023-10-16 | $31.45 | $31.61 | $31.37 | $31.60 | $31.60 | 899,908 |
2023-10-13 | $31.52 | $31.57 | $31.24 | $31.32 | $31.32 | 943,290 |
2023-10-12 | $31.87 | $31.89 | $31.43 | $31.56 | $31.56 | 558,675 |
2023-10-11 | $31.86 | $31.92 | $31.66 | $31.83 | $31.83 | 627,413 |
2023-10-10 | $31.60 | $31.82 | $31.59 | $31.72 | $31.72 | 758,915 |
2023-10-09 | $31.03 | $31.32 | $31.01 | $31.29 | $31.29 | 562,161 |
2023-10-06 | $30.87 | $31.33 | $30.68 | $31.24 | $31.24 | 1,003,242 |
2023-10-05 | $30.78 | $30.96 | $30.74 | $30.93 | $30.93 | 1,955,413 |
2023-10-04 | $30.68 | $30.68 | $30.39 | $30.63 | $30.63 | 1,712,976 |
2023-10-03 | $30.87 | $30.92 | $30.66 | $30.76 | $30.76 | 1,744,949 |
2023-10-02 | $31.52 | $31.53 | $31.11 | $31.18 | $31.18 | 1,081,457 |
2023-09-29 | $32.08 | $32.08 | $31.62 | $31.67 | $31.67 | 1,097,559 |
2023-09-28 | $31.68 | $32.01 | $31.66 | $31.96 | $31.96 | 1,200,040 |
2023-09-27 | $31.82 | $31.87 | $31.49 | $31.68 | $31.68 | 890,580 |
2023-09-26 | $31.89 | $31.96 | $31.68 | $31.71 | $31.71 | 624,508 |
2023-09-25 | $32.04 | $32.16 | $31.94 | $32.13 | $32.13 | 611,326 |
2023-09-22 | $32.44 | $32.52 | $32.24 | $32.27 | $32.27 | 686,578 |
2023-09-21 | $32.48 | $32.54 | $32.27 | $32.30 | $32.30 | 611,044 |
2023-09-20 | $32.99 | $33.12 | $32.73 | $32.74 | $32.74 | 1,186,049 |
2023-09-19 | $32.92 | $32.99 | $32.81 | $32.88 | $32.88 | 800,156 |
2023-09-18 | $32.79 | $32.80 | $32.64 | $32.77 | $32.77 | 705,421 |
2023-09-15 | $32.95 | $33.06 | $32.82 | $32.85 | $32.85 | 732,426 |
2023-09-14 | $32.70 | $32.89 | $32.69 | $32.87 | $32.87 | 652,074 |
2023-09-13 | $32.44 | $32.50 | $32.32 | $32.38 | $32.38 | 465,836 |
2023-09-12 | $32.35 | $32.51 | $32.35 | $32.42 | $32.42 | 559,312 |
2023-09-11 | $32.40 | $32.49 | $32.34 | $32.47 | $32.47 | 588,879 |
2023-09-08 | $32.05 | $32.15 | $32.00 | $32.06 | $32.06 | 489,240 |
2023-09-07 | $32.13 | $32.18 | $32.01 | $32.09 | $32.09 | 556,357 |
2023-09-06 | $32.21 | $32.30 | $32.07 | $32.16 | $32.16 | 589,175 |
2023-09-05 | $32.42 | $32.44 | $32.23 | $32.23 | $32.23 | 517,554 |
2023-09-01 | $32.71 | $32.75 | $32.38 | $32.47 | $32.47 | 588,279 |
2023-08-31 | $32.53 | $32.55 | $32.29 | $32.38 | $32.38 | 528,293 |
2023-08-30 | $32.50 | $32.59 | $32.38 | $32.45 | $32.45 | 610,502 |
2023-08-29 | $32.00 | $32.46 | $31.97 | $32.45 | $32.45 | 771,369 |
2023-08-28 | $31.94 | $32.08 | $31.94 | $32.07 | $32.07 | 725,794 |
2023-08-25 | $31.75 | $31.85 | $31.46 | $31.73 | $31.73 | 733,614 |
2023-08-24 | $31.76 | $31.86 | $31.50 | $31.53 | $31.53 | 626,992 |
2023-08-23 | $31.68 | $31.92 | $31.65 | $31.87 | $31.87 | 449,729 |
2023-08-22 | $31.78 | $31.79 | $31.56 | $31.59 | $31.59 | 616,301 |
2023-08-21 | $31.61 | $31.66 | $31.45 | $31.63 | $31.63 | 648,524 |
2023-08-18 | $31.30 | $31.58 | $31.25 | $31.51 | $31.51 | 620,507 |
2023-08-17 | $31.79 | $31.84 | $31.48 | $31.55 | $31.55 | 645,284 |
2023-08-16 | $31.79 | $31.92 | $31.61 | $31.61 | $31.61 | 553,514 |
2023-08-15 | $32.10 | $32.12 | $31.83 | $31.87 | $31.87 | 678,984 |
2023-08-14 | $32.18 | $32.33 | $32.05 | $32.27 | $32.27 | 645,544 |
2023-08-11 | $32.48 | $32.59 | $32.42 | $32.49 | $32.49 | 707,952 |
2023-08-10 | $32.88 | $33.05 | $32.61 | $32.66 | $32.66 | 1,347,819 |
2023-08-09 | $32.59 | $32.68 | $32.47 | $32.56 | $32.56 | 786,130 |
2023-08-08 | $32.33 | $32.53 | $32.24 | $32.53 | $32.53 | 1,126,497 |
2023-08-07 | $32.71 | $32.77 | $32.58 | $32.77 | $32.77 | 1,387,873 |
2023-08-04 | $32.62 | $32.88 | $32.53 | $32.58 | $32.58 | 908,436 |
2023-08-03 | $32.28 | $32.51 | $32.21 | $32.44 | $32.44 | 721,412 |
2023-08-02 | $32.74 | $32.77 | $32.46 | $32.53 | $32.53 | 865,226 |
2023-08-01 | $33.25 | $33.34 | $33.06 | $33.15 | $33.15 | 874,862 |
2023-07-31 | $33.54 | $33.62 | $33.49 | $33.52 | $33.52 | 699,850 |
2023-07-28 | $33.52 | $33.62 | $33.43 | $33.54 | $33.54 | 689,526 |
2023-07-27 | $33.60 | $33.60 | $33.26 | $33.31 | $33.31 | 739,519 |
2023-07-26 | $33.21 | $33.53 | $33.21 | $33.46 | $33.46 | 677,906 |
2023-07-25 | $33.23 | $33.40 | $33.23 | $33.35 | $33.35 | 872,324 |
2023-07-24 | $33.18 | $33.36 | $33.18 | $33.27 | $33.27 | 524,794 |
2023-07-21 | $33.23 | $33.23 | $33.09 | $33.18 | $33.18 | 646,690 |
2023-07-20 | $33.26 | $33.32 | $33.12 | $33.19 | $33.19 | 943,877 |
2023-07-19 | $33.25 | $33.31 | $33.16 | $33.26 | $33.26 | 659,158 |
2023-07-18 | $33.04 | $33.26 | $33.00 | $33.25 | $33.25 | 708,959 |
2023-07-17 | $32.88 | $33.00 | $32.81 | $32.98 | $32.98 | 895,734 |
2023-07-14 | $33.15 | $33.20 | $32.94 | $32.96 | $32.96 | 575,955 |
2023-07-13 | $33.10 | $33.25 | $33.10 | $33.21 | $33.21 | 672,582 |
2023-07-12 | $32.64 | $32.83 | $32.59 | $32.77 | $32.77 | 718,036 |
2023-07-11 | $31.98 | $32.21 | $31.97 | $32.21 | $32.21 | 864,767 |
2023-07-10 | $31.75 | $31.90 | $31.75 | $31.90 | $31.90 | 793,623 |
2023-07-07 | $31.60 | $31.96 | $31.57 | $31.84 | $31.84 | 879,803 |
2023-07-06 | $31.62 | $31.62 | $31.33 | $31.51 | $31.51 | 715,531 |
2023-07-05 | $32.20 | $32.20 | $32.02 | $32.08 | $32.08 | 817,394 |
2023-07-03 | $32.37 | $32.47 | $32.35 | $32.42 | $32.42 | 465,967 |
2023-06-30 | $32.23 | $32.32 | $32.18 | $32.29 | $32.29 | 818,257 |
2023-06-29 | $31.84 | $31.96 | $31.78 | $31.96 | $31.96 | 638,750 |
2023-06-28 | $31.94 | $32.04 | $31.87 | $32.02 | $32.02 | 658,300 |
2023-06-27 | $31.81 | $31.99 | $31.72 | $31.98 | $31.98 | 1,422,409 |
2023-06-26 | $31.62 | $31.78 | $31.62 | $31.73 | $31.73 | 760,799 |
2023-06-23 | $31.57 | $31.66 | $31.46 | $31.59 | $31.59 | 858,818 |
2023-06-22 | $32.10 | $32.16 | $32.04 | $32.09 | $32.09 | 529,758 |
2023-06-21 | $32.16 | $32.40 | $32.11 | $32.32 | $32.32 | 746,970 |
2023-06-20 | $32.63 | $32.65 | $32.46 | $32.51 | $32.13 | 787,725 |
2023-06-16 | $33.17 | $33.17 | $32.94 | $32.97 | $32.59 | 673,450 |
2023-06-15 | $32.76 | $33.12 | $32.73 | $33.09 | $32.70 | 1,471,125 |
2023-06-14 | $32.88 | $32.98 | $32.63 | $32.82 | $32.44 | 950,327 |
2023-06-13 | $32.55 | $32.71 | $32.55 | $32.66 | $32.28 | 966,422 |
2023-06-12 | $32.27 | $32.30 | $32.17 | $32.30 | $31.92 | 763,506 |
2023-06-09 | $32.23 | $32.30 | $32.18 | $32.24 | $31.86 | 1,096,899 |
2023-06-08 | $32.05 | $32.22 | $31.98 | $32.22 | $31.84 | 1,440,833 |
2023-06-07 | $31.97 | $32.09 | $31.82 | $31.87 | $31.50 | 1,637,855 |
2023-06-06 | $31.84 | $32.12 | $31.82 | $32.12 | $31.75 | 1,270,290 |
2023-06-05 | $31.95 | $31.96 | $31.77 | $31.82 | $31.45 | 1,033,187 |
2023-06-02 | $31.88 | $31.98 | $31.86 | $31.97 | $31.60 | 571,209 |
2023-06-01 | $31.11 | $31.46 | $31.10 | $31.44 | $31.07 | 1,017,042 |
2023-05-31 | $31.00 | $31.00 | $30.70 | $30.91 | $30.55 | 1,104,786 |
2023-05-30 | $31.51 | $31.51 | $31.23 | $31.34 | $30.97 | 909,369 |
2023-05-26 | $31.39 | $31.57 | $31.39 | $31.57 | $31.57 | 1,214,790 |
2023-05-25 | $31.36 | $31.37 | $31.19 | $31.33 | $31.33 | 1,017,178 |
2023-05-24 | $31.62 | $31.62 | $31.42 | $31.45 | $31.45 | 802,509 |
2023-05-23 | $31.98 | $32.04 | $31.83 | $31.85 | $31.85 | 1,311,908 |
2023-05-22 | $32.15 | $32.25 | $32.11 | $32.17 | $32.17 | 1,975,569 |
2023-05-19 | $32.09 | $32.17 | $32.03 | $32.12 | $32.12 | 1,700,184 |
2023-05-18 | $31.94 | $31.98 | $31.78 | $31.98 | $31.98 | 2,200,061 |
2023-05-17 | $31.92 | $32.05 | $31.78 | $32.00 | $32.00 | 3,198,670 |
2023-05-16 | $32.00 | $32.05 | $31.80 | $31.82 | $31.82 | 685,759 |
2023-05-15 | $31.99 | $32.16 | $31.95 | $32.16 | $32.16 | 817,544 |
2023-05-12 | $31.99 | $32.03 | $31.77 | $31.89 | $31.89 | 706,894 |
2023-05-11 | $31.87 | $31.93 | $31.70 | $31.91 | $31.91 | 715,901 |
2023-05-10 | $32.30 | $32.30 | $31.93 | $32.14 | $32.14 | 489,478 |
2023-05-09 | $32.07 | $32.25 | $32.02 | $32.22 | $32.22 | 485,142 |
2023-05-08 | $32.31 | $32.35 | $32.20 | $32.24 | $32.24 | 536,396 |
2023-05-05 | $31.90 | $32.27 | $31.90 | $32.25 | $32.25 | 472,542 |
2023-05-04 | $31.68 | $31.80 | $31.59 | $31.62 | $31.62 | 2,422,859 |
2023-05-03 | $31.78 | $31.99 | $31.74 | $31.74 | $31.74 | 557,921 |
2023-05-02 | $31.84 | $31.84 | $31.51 | $31.73 | $31.73 | 747,009 |
2023-05-01 | $32.20 | $32.30 | $32.09 | $32.09 | $32.09 | 778,406 |
2023-04-28 | $31.94 | $32.19 | $31.93 | $32.19 | $32.19 | 631,273 |
2023-04-27 | $31.94 | $32.17 | $31.88 | $32.17 | $32.17 | 553,409 |
2023-04-26 | $31.95 | $31.96 | $31.71 | $31.76 | $31.76 | 656,087 |
2023-04-25 | $31.98 | $31.98 | $31.67 | $31.69 | $31.69 | 632,081 |
2023-04-24 | $32.10 | $32.19 | $32.08 | $32.19 | $32.19 | 1,048,696 |
2023-04-21 | $32.06 | $32.10 | $31.86 | $32.10 | $32.10 | 715,153 |
2023-04-20 | $31.97 | $32.12 | $31.95 | $32.03 | $32.03 | 703,604 |
2023-04-19 | $32.08 | $32.13 | $32.03 | $32.11 | $32.11 | 748,252 |
2023-04-18 | $32.23 | $32.25 | $32.13 | $32.23 | $32.23 | 793,148 |
2023-04-17 | $32.04 | $32.06 | $31.89 | $32.06 | $32.06 | 1,317,074 |
2023-04-14 | $32.23 | $32.29 | $31.97 | $32.12 | $32.12 | 669,854 |
2023-04-13 | $32.08 | $32.23 | $32.03 | $32.22 | $32.22 | 699,296 |
2023-04-12 | $31.98 | $32.00 | $31.76 | $31.84 | $31.84 | 908,558 |
2023-04-11 | $31.62 | $31.70 | $31.57 | $31.64 | $31.64 | 1,005,716 |
2023-04-10 | $31.27 | $31.47 | $31.24 | $31.47 | $31.47 | 760,971 |
2023-04-06 | $31.34 | $31.50 | $31.26 | $31.42 | $31.42 | 616,588 |
2023-04-05 | $31.39 | $31.45 | $31.20 | $31.33 | $31.33 | 847,266 |
2023-04-04 | $31.66 | $31.67 | $31.45 | $31.55 | $31.55 | 1,083,208 |
2023-04-03 | $31.45 | $31.62 | $31.37 | $31.61 | $31.61 | 1,636,803 |
2023-03-31 | $31.24 | $31.32 | $31.20 | $31.27 | $31.27 | 1,277,227 |
2023-03-30 | $31.18 | $31.18 | $31.06 | $31.14 | $31.14 | 841,494 |
2023-03-29 | $30.79 | $30.84 | $30.61 | $30.78 | $30.78 | 9,850,042 |
2023-03-28 | $30.43 | $30.58 | $30.40 | $30.52 | $30.52 | 2,266,967 |
2023-03-27 | $30.32 | $30.43 | $30.22 | $30.41 | $30.41 | 1,805,131 |
2023-03-24 | $29.96 | $30.12 | $29.80 | $30.11 | $30.11 | 692,114 |
2023-03-23 | $30.66 | $30.71 | $30.13 | $30.26 | $30.26 | 823,474 |
2023-03-22 | $30.48 | $30.81 | $30.29 | $30.30 | $30.30 | 577,226 |
2023-03-21 | $30.42 | $30.47 | $30.26 | $30.43 | $30.43 | 842,401 |
2023-03-20 | $29.80 | $30.05 | $29.76 | $29.98 | $29.98 | 962,381 |
2023-03-17 | $29.65 | $29.66 | $29.39 | $29.48 | $29.48 | 646,646 |
2023-03-16 | $29.37 | $29.92 | $29.30 | $29.92 | $29.92 | 1,111,674 |
2023-03-15 | $29.43 | $29.58 | $29.17 | $29.55 | $29.55 | 1,325,549 |
2023-03-14 | $30.50 | $30.58 | $30.33 | $30.54 | $30.54 | 650,914 |
2023-03-13 | $30.25 | $30.56 | $30.16 | $30.30 | $30.30 | 1,063,326 |
2023-03-10 | $30.98 | $31.05 | $30.62 | $30.66 | $30.66 | 1,078,477 |
2023-03-09 | $31.26 | $31.36 | $30.91 | $30.97 | $30.97 | 697,912 |
2023-03-08 | $31.17 | $31.36 | $31.13 | $31.25 | $31.25 | 4,927,099 |
2023-03-07 | $31.57 | $31.57 | $30.99 | $31.05 | $31.05 | 945,946 |
2023-03-06 | $31.62 | $31.71 | $31.55 | $31.59 | $31.59 | 858,784 |
2023-03-03 | $31.34 | $31.66 | $31.28 | $31.64 | $31.64 | 917,226 |
2023-03-02 | $30.95 | $31.19 | $30.90 | $31.16 | $31.16 | 1,342,854 |
2023-03-01 | $31.18 | $31.24 | $31.03 | $31.14 | $31.14 | 1,025,515 |
2023-02-28 | $31.09 | $31.12 | $30.90 | $30.90 | $30.90 | 802,951 |
2023-02-27 | $31.08 | $31.19 | $31.03 | $31.12 | $31.12 | 577,800 |
2023-02-24 | $30.72 | $30.79 | $30.62 | $30.75 | $30.75 | 775,220 |
2023-02-23 | $31.21 | $31.27 | $30.95 | $31.23 | $31.23 | 656,389 |
2023-02-22 | $31.19 | $31.19 | $30.94 | $31.00 | $31.00 | 996,031 |
2023-02-21 | $31.40 | $31.48 | $31.21 | $31.24 | $31.24 | 884,678 |
2023-02-17 | $31.37 | $31.57 | $31.28 | $31.55 | $31.55 | 924,324 |
2023-02-16 | $31.32 | $31.65 | $31.30 | $31.49 | $31.49 | 782,288 |
2023-02-15 | $31.29 | $31.51 | $31.25 | $31.51 | $31.51 | 831,178 |
2023-02-14 | $31.48 | $31.81 | $31.42 | $31.67 | $31.67 | 972,231 |
2023-02-13 | $31.40 | $31.61 | $31.34 | $31.61 | $31.61 | 767,174 |
2023-02-10 | $31.39 | $31.40 | $31.25 | $31.39 | $31.39 | 1,055,151 |
2023-02-09 | $31.79 | $31.84 | $31.34 | $31.42 | $31.42 | 1,434,710 |
2023-02-08 | $31.49 | $31.53 | $31.30 | $31.37 | $31.37 | 2,247,547 |
2023-02-07 | $31.11 | $31.53 | $31.03 | $31.49 | $31.49 | 1,336,925 |
2023-02-06 | $31.20 | $31.27 | $30.99 | $31.17 | $31.17 | 966,985 |
2023-02-03 | $31.52 | $31.73 | $31.41 | $31.46 | $31.46 | 757,864 |
2023-02-02 | $32.02 | $32.05 | $31.68 | $31.87 | $31.87 | 1,011,453 |
2023-02-01 | $31.68 | $32.11 | $31.49 | $31.97 | $31.97 | 1,484,477 |
2023-01-31 | $31.46 | $31.73 | $31.38 | $31.70 | $31.70 | 1,285,286 |
2023-01-30 | $31.62 | $31.73 | $31.52 | $31.52 | $31.52 | 807,344 |
2023-01-27 | $31.65 | $31.81 | $31.58 | $31.75 | $31.75 | 918,165 |
2023-01-26 | $31.74 | $31.75 | $31.48 | $31.75 | $31.75 | 944,131 |
2023-01-25 | $31.37 | $31.64 | $31.32 | $31.63 | $31.63 | 812,871 |
2023-01-24 | $31.29 | $31.48 | $31.17 | $31.45 | $31.45 | 795,985 |
2023-01-23 | $31.25 | $31.46 | $31.20 | $31.43 | $31.43 | 1,295,854 |
2023-01-20 | $31.10 | $31.37 | $30.97 | $31.37 | $31.37 | 755,052 |
2023-01-19 | $30.95 | $31.11 | $30.87 | $31.06 | $31.06 | 875,799 |
2023-01-18 | $31.51 | $31.52 | $31.02 | $31.04 | $31.04 | 1,014,622 |
2023-01-17 | $31.23 | $31.31 | $31.11 | $31.17 | $31.17 | 1,434,905 |
2023-01-13 | $30.83 | $31.12 | $30.83 | $31.11 | $31.11 | 607,690 |
2023-01-12 | $30.77 | $31.04 | $30.51 | $31.00 | $31.00 | 1,116,508 |
2023-01-11 | $30.42 | $30.48 | $30.31 | $30.48 | $30.48 | 1,126,028 |
2023-01-10 | $30.22 | $30.31 | $30.10 | $30.26 | $30.26 | 808,691 |
2023-01-09 | $30.37 | $30.52 | $30.25 | $30.27 | $30.27 | 765,270 |
2023-01-06 | $29.59 | $30.14 | $29.44 | $30.12 | $30.12 | 832,261 |
2023-01-05 | $29.35 | $29.45 | $29.27 | $29.37 | $29.37 | 763,480 |
2023-01-04 | $29.65 | $29.69 | $29.44 | $29.62 | $29.62 | 880,923 |
2023-01-03 | $29.36 | $29.52 | $29.15 | $29.24 | $29.24 | 930,955 |
2022-12-30 | $29.18 | $29.29 | $29.03 | $29.07 | $29.07 | 1,051,204 |
2022-12-29 | $29.20 | $29.37 | $29.18 | $29.32 | $29.32 | 842,505 |
2022-12-28 | $29.35 | $29.40 | $28.93 | $28.94 | $28.94 | 1,055,885 |
2022-12-27 | $29.27 | $29.38 | $29.21 | $29.32 | $29.32 | 815,786 |
2022-12-23 | $29.05 | $29.25 | $29.01 | $29.24 | $29.24 | 879,949 |
2022-12-22 | $29.17 | $29.19 | $28.81 | $29.07 | $29.07 | 1,067,284 |
2022-12-21 | $29.17 | $29.33 | $29.12 | $29.27 | $29.27 | 1,464,723 |
2022-12-20 | $28.90 | $29.12 | $28.90 | $29.01 | $29.01 | 2,072,890 |
2022-12-19 | $28.90 | $28.96 | $28.69 | $28.76 | $28.76 | 1,120,693 |
2022-12-16 | $28.76 | $28.87 | $28.63 | $28.80 | $28.80 | 1,162,714 |
2022-12-15 | $29.33 | $29.33 | $28.85 | $28.93 | $28.93 | 1,374,573 |
2022-12-14 | $29.70 | $29.90 | $29.44 | $29.63 | $29.63 | 1,296,446 |
2022-12-13 | $30.00 | $30.06 | $29.60 | $29.70 | $29.70 | 1,602,587 |
2022-12-12 | $29.33 | $29.33 | $29.12 | $29.29 | $29.29 | 901,623 |
2022-12-09 | $29.26 | $29.46 | $29.22 | $29.25 | $29.25 | 736,682 |
2022-12-08 | $29.15 | $29.24 | $29.07 | $29.20 | $29.20 | 974,860 |
2022-12-07 | $29.15 | $29.23 | $29.00 | $29.06 | $29.06 | 1,540,289 |
2022-12-06 | $29.91 | $29.98 | $29.60 | $29.71 | $29.09 | 842,936 |
2022-12-05 | $30.19 | $30.25 | $29.77 | $29.84 | $29.22 | 785,341 |
2022-12-02 | $30.05 | $30.37 | $30.05 | $30.31 | $29.68 | 1,013,051 |
2022-12-01 | $30.43 | $30.48 | $30.20 | $30.35 | $29.72 | 1,191,999 |
2022-11-30 | $29.94 | $30.30 | $29.65 | $30.20 | $29.57 | 1,232,797 |
2022-11-29 | $29.69 | $29.89 | $29.68 | $29.72 | $29.10 | 862,251 |
2022-11-28 | $29.80 | $29.91 | $29.56 | $29.61 | $28.99 | 846,481 |
2022-11-25 | $29.89 | $30.04 | $29.87 | $29.98 | $29.98 | 273,747 |
2022-11-23 | $29.55 | $29.85 | $29.55 | $29.82 | $29.82 | 1,097,735 |
2022-11-22 | $29.28 | $29.54 | $29.28 | $29.54 | $29.54 | 712,135 |
2022-11-21 | $29.02 | $29.05 | $28.86 | $29.04 | $29.04 | 871,554 |
2022-11-18 | $29.34 | $29.34 | $29.17 | $29.28 | $29.28 | 945,551 |
2022-11-17 | $28.87 | $29.21 | $28.86 | $29.21 | $29.21 | 1,403,713 |
2022-11-16 | $29.34 | $29.37 | $29.13 | $29.22 | $29.22 | 1,175,478 |
2022-11-15 | $29.58 | $29.59 | $29.08 | $29.35 | $29.35 | 1,618,698 |
2022-11-14 | $29.22 | $29.36 | $29.13 | $29.13 | $29.13 | 1,080,865 |
2022-11-11 | $29.23 | $29.52 | $29.10 | $29.48 | $29.48 | 2,598,051 |
2022-11-10 | $28.59 | $28.93 | $28.45 | $28.93 | $28.93 | 1,167,700 |
2022-11-09 | $27.84 | $28.03 | $27.59 | $27.59 | $27.59 | 898,021 |
2022-11-08 | $27.94 | $28.20 | $27.87 | $28.06 | $28.06 | 1,430,605 |
2022-11-07 | $27.80 | $27.88 | $27.68 | $27.79 | $27.79 | 1,053,615 |
2022-11-04 | $27.41 | $27.69 | $27.27 | $27.66 | $27.66 | 1,823,235 |
2022-11-03 | $26.49 | $26.75 | $26.45 | $26.67 | $26.67 | 1,369,388 |
2022-11-02 | $27.20 | $27.53 | $26.79 | $26.81 | $26.81 | 1,646,255 |
2022-11-01 | $27.40 | $27.42 | $27.02 | $27.14 | $27.14 | 2,204,902 |
2022-10-31 | $26.82 | $26.94 | $26.79 | $26.87 | $26.87 | 1,457,010 |
2022-10-28 | $26.83 | $27.07 | $26.75 | $27.07 | $27.07 | 2,069,596 |
2022-10-27 | $26.98 | $27.18 | $26.84 | $26.85 | $26.85 | 1,378,463 |
2022-10-26 | $26.77 | $27.14 | $26.77 | $26.99 | $26.99 | 1,072,899 |
2022-10-25 | $26.40 | $26.76 | $26.40 | $26.75 | $26.75 | 1,656,781 |
2022-10-24 | $26.18 | $26.38 | $26.08 | $26.27 | $26.27 | 2,401,692 |
2022-10-21 | $25.58 | $26.32 | $25.50 | $26.28 | $26.28 | 3,651,665 |
2022-10-20 | $25.94 | $26.22 | $25.77 | $25.84 | $25.84 | 2,767,770 |
2022-10-19 | $25.90 | $26.02 | $25.69 | $25.87 | $25.87 | 2,137,911 |
2022-10-18 | $26.30 | $26.31 | $25.88 | $26.11 | $26.11 | 2,388,086 |
2022-10-17 | $25.91 | $26.07 | $25.91 | $25.96 | $25.96 | 1,348,917 |
2022-10-14 | $25.87 | $25.94 | $25.33 | $25.35 | $25.35 | 1,861,456 |
2022-10-13 | $24.85 | $25.91 | $24.81 | $25.82 | $25.82 | 2,192,347 |
2022-10-12 | $25.18 | $25.33 | $25.11 | $25.20 | $25.20 | 1,757,471 |
2022-10-11 | $25.41 | $25.69 | $25.22 | $25.27 | $25.27 | 2,678,976 |
2022-10-10 | $25.69 | $25.71 | $25.43 | $25.57 | $25.57 | 1,897,683 |
2022-10-07 | $25.89 | $25.94 | $25.58 | $25.69 | $25.69 | 1,420,443 |
2022-10-06 | $26.09 | $26.22 | $25.93 | $25.96 | $25.96 | 1,245,078 |
2022-10-05 | $26.29 | $26.56 | $26.11 | $26.40 | $26.40 | 2,022,971 |
2022-10-04 | $26.42 | $26.80 | $26.42 | $26.80 | $26.80 | 2,077,508 |
2022-10-03 | $25.49 | $25.87 | $25.42 | $25.79 | $25.79 | 2,942,892 |
2022-09-30 | $25.18 | $25.50 | $25.14 | $25.15 | $25.15 | 1,556,103 |
2022-09-29 | $25.26 | $25.39 | $24.99 | $25.39 | $25.39 | 1,612,005 |
2022-09-28 | $25.09 | $25.72 | $25.01 | $25.66 | $25.66 | 1,942,359 |
2022-09-27 | $25.39 | $25.51 | $24.99 | $25.15 | $25.15 | 3,170,643 |
2022-09-26 | $25.47 | $25.65 | $25.16 | $25.28 | $25.28 | 3,420,247 |
2022-09-23 | $26.07 | $26.07 | $25.58 | $25.77 | $25.77 | 5,482,102 |
2022-09-22 | $26.91 | $26.94 | $26.64 | $26.76 | $26.76 | 2,205,544 |
2022-09-21 | $27.06 | $27.25 | $26.69 | $26.71 | $26.71 | 1,877,586 |
2022-09-20 | $27.19 | $27.19 | $26.92 | $27.12 | $27.12 | 1,673,536 |
2022-09-19 | $27.06 | $27.54 | $27.06 | $27.54 | $27.54 | 1,081,157 |
2022-09-16 | $27.27 | $27.46 | $27.23 | $27.39 | $27.39 | 1,398,782 |
2022-09-15 | $27.51 | $27.74 | $27.45 | $27.49 | $27.49 | 1,527,811 |
2022-09-14 | $27.72 | $27.83 | $27.57 | $27.71 | $27.71 | 1,087,718 |
2022-09-13 | $27.97 | $28.14 | $27.55 | $27.59 | $27.59 | 1,690,737 |
2022-09-12 | $28.44 | $28.59 | $28.38 | $28.47 | $28.47 | 1,012,060 |
2022-09-09 | $27.94 | $28.10 | $27.90 | $28.09 | $28.09 | 736,541 |
2022-09-08 | $27.13 | $27.43 | $27.10 | $27.42 | $27.42 | 969,602 |
2022-09-07 | $27.01 | $27.41 | $26.98 | $27.41 | $27.41 | 2,000,715 |
2022-09-06 | $27.47 | $27.50 | $27.19 | $27.26 | $27.26 | 1,380,771 |
2022-09-02 | $27.79 | $27.95 | $27.32 | $27.42 | $27.42 | 894,280 |
2022-09-01 | $27.52 | $27.53 | $27.26 | $27.52 | $27.52 | 4,832,437 |
2022-08-31 | $27.99 | $28.12 | $27.85 | $27.88 | $27.88 | 2,369,337 |
2022-08-30 | $28.43 | $28.46 | $27.99 | $28.07 | $28.07 | 2,688,982 |
2022-08-29 | $28.19 | $28.39 | $28.18 | $28.26 | $28.26 | 1,048,070 |
2022-08-26 | $28.97 | $29.01 | $28.26 | $28.30 | $28.30 | 870,899 |
2022-08-25 | $28.71 | $28.93 | $28.67 | $28.89 | $28.89 | 826,362 |
2022-08-24 | $28.51 | $28.72 | $28.48 | $28.62 | $28.62 | 945,477 |
2022-08-23 | $28.52 | $28.83 | $28.50 | $28.67 | $28.67 | 876,607 |
2022-08-22 | $28.63 | $28.63 | $28.42 | $28.52 | $28.52 | 981,958 |
2022-08-19 | $29.02 | $29.04 | $28.84 | $28.91 | $28.91 | 695,480 |
2022-08-18 | $29.39 | $29.39 | $29.21 | $29.31 | $29.31 | 771,282 |
2022-08-17 | $29.31 | $29.51 | $29.21 | $29.38 | $29.38 | 1,001,682 |
2022-08-16 | $29.42 | $29.64 | $29.38 | $29.62 | $29.62 | 866,130 |
2022-08-15 | $29.42 | $29.54 | $29.36 | $29.51 | $29.51 | 954,868 |
2022-08-12 | $29.60 | $29.76 | $29.50 | $29.74 | $29.74 | 562,524 |
2022-08-11 | $29.67 | $29.71 | $29.48 | $29.54 | $29.54 | 1,049,677 |
2022-08-10 | $29.43 | $29.54 | $29.32 | $29.47 | $29.47 | 1,441,224 |
2022-08-09 | $28.95 | $29.00 | $28.78 | $28.84 | $28.84 | 916,334 |
2022-08-08 | $29.06 | $29.15 | $28.90 | $28.95 | $28.95 | 1,014,967 |
2022-08-05 | $28.63 | $28.85 | $28.61 | $28.81 | $28.81 | 911,645 |
2022-08-04 | $28.87 | $28.97 | $28.83 | $28.92 | $28.92 | 928,745 |
2022-08-03 | $28.90 | $28.95 | $28.71 | $28.88 | $28.88 | 969,123 |
2022-08-02 | $29.06 | $29.09 | $28.78 | $28.81 | $28.81 | 1,371,277 |
2022-08-01 | $29.17 | $29.31 | $29.07 | $29.17 | $29.17 | 1,763,946 |
2022-07-29 | $28.81 | $29.20 | $28.79 | $29.20 | $29.20 | 1,146,182 |
2022-07-28 | $28.69 | $28.86 | $28.49 | $28.83 | $28.83 | 716,297 |
2022-07-27 | $28.37 | $28.76 | $28.30 | $28.70 | $28.70 | 820,639 |
2022-07-26 | $28.31 | $28.35 | $28.12 | $28.15 | $28.15 | 1,198,821 |
2022-07-25 | $28.43 | $28.50 | $28.31 | $28.50 | $28.50 | 923,077 |
2022-07-22 | $28.36 | $28.47 | $28.06 | $28.17 | $28.17 | 642,371 |
2022-07-21 | $28.01 | $28.30 | $27.92 | $28.30 | $28.30 | 1,192,827 |
2022-07-20 | $28.22 | $28.26 | $27.96 | $28.10 | $28.10 | 1,258,560 |
2022-07-19 | $28.08 | $28.33 | $28.05 | $28.32 | $28.32 | 944,144 |
2022-07-18 | $27.81 | $27.90 | $27.55 | $27.62 | $27.62 | 2,109,266 |
2022-07-15 | $27.20 | $27.39 | $27.06 | $27.37 | $27.37 | 1,108,004 |
2022-07-14 | $26.82 | $26.97 | $26.58 | $26.96 | $26.96 | 4,196,332 |
2022-07-13 | $27.23 | $27.58 | $27.15 | $27.49 | $27.49 | 1,442,005 |
2022-07-12 | $27.43 | $27.72 | $27.43 | $27.53 | $27.53 | 1,139,066 |
2022-07-11 | $27.66 | $27.71 | $27.53 | $27.54 | $27.54 | 1,100,588 |
2022-07-08 | $27.97 | $28.13 | $27.82 | $28.04 | $28.04 | 1,316,102 |
2022-07-07 | $27.75 | $27.94 | $27.75 | $27.94 | $27.94 | 817,949 |
2022-07-06 | $27.43 | $27.49 | $27.19 | $27.46 | $27.46 | 1,129,956 |
2022-07-05 | $27.49 | $27.66 | $27.24 | $27.66 | $27.66 | 1,459,090 |
2022-07-01 | $27.99 | $28.38 | $27.82 | $28.38 | $28.38 | 883,218 |
2022-06-30 | $28.01 | $28.35 | $27.87 | $28.31 | $28.31 | 1,834,425 |
2022-06-29 | $28.77 | $28.77 | $28.48 | $28.49 | $28.49 | 982,094 |
2022-06-28 | $29.02 | $29.15 | $28.69 | $28.72 | $28.72 | 982,256 |
2022-06-27 | $28.73 | $28.88 | $28.65 | $28.73 | $28.73 | 827,888 |
2022-06-24 | $28.36 | $28.74 | $28.31 | $28.72 | $28.72 | 1,058,582 |
2022-06-23 | $28.24 | $28.26 | $27.85 | $28.10 | $28.10 | 1,889,938 |
2022-06-22 | $28.32 | $28.57 | $28.21 | $28.34 | $28.34 | 2,933,985 |
2022-06-21 | $29.00 | $29.07 | $28.93 | $28.98 | $28.69 | 1,215,766 |
2022-06-17 | $28.72 | $28.80 | $28.36 | $28.50 | $28.22 | 912,236 |
2022-06-16 | $28.82 | $29.01 | $28.62 | $28.80 | $28.51 | 3,254,603 |
2022-06-15 | $29.29 | $29.61 | $28.89 | $29.47 | $29.18 | 1,079,681 |
2022-06-14 | $29.27 | $29.36 | $28.75 | $29.01 | $28.72 | 1,457,125 |
2022-06-13 | $29.46 | $29.56 | $29.13 | $29.20 | $28.91 | 5,184,824 |
2022-06-10 | $30.36 | $30.36 | $30.08 | $30.17 | $29.87 | 1,303,243 |
2022-06-09 | $31.35 | $31.42 | $30.91 | $30.92 | $30.61 | 807,196 |
2022-06-08 | $31.58 | $31.70 | $31.44 | $31.49 | $31.18 | 637,458 |
2022-06-07 | $31.49 | $31.92 | $31.49 | $31.89 | $31.57 | 640,536 |
2022-06-06 | $31.94 | $31.96 | $31.66 | $31.75 | $31.44 | 561,169 |
2022-06-03 | $31.64 | $31.68 | $31.50 | $31.60 | $31.29 | 890,841 |
2022-06-02 | $31.64 | $32.00 | $31.56 | $32.00 | $31.68 | 993,867 |
2022-06-01 | $31.88 | $31.88 | $31.32 | $31.50 | $31.19 | 1,531,963 |
2022-05-31 | $31.76 | $31.83 | $31.59 | $31.64 | $31.33 | 1,228,056 |
2022-05-27 | $31.71 | $31.85 | $31.67 | $31.85 | $31.53 | 1,339,367 |
2022-05-26 | $31.34 | $31.65 | $31.30 | $31.57 | $31.26 | 1,111,212 |
2022-05-25 | $31.03 | $31.38 | $31.03 | $31.28 | $30.97 | 1,227,693 |
2022-05-24 | $31.06 | $31.28 | $30.94 | $31.22 | $30.91 | 1,141,233 |
2022-05-23 | $31.00 | $31.28 | $30.96 | $31.20 | $30.89 | 1,564,705 |
2022-05-20 | $30.83 | $30.85 | $30.31 | $30.69 | $30.39 | 1,332,501 |
2022-05-19 | $30.23 | $30.68 | $30.22 | $30.53 | $30.23 | 1,609,748 |
2022-05-18 | $30.69 | $30.73 | $30.20 | $30.25 | $29.95 | 1,476,684 |
2022-05-17 | $30.73 | $30.87 | $30.65 | $30.87 | $30.56 | 1,116,778 |
2022-05-16 | $30.10 | $30.42 | $30.03 | $30.29 | $29.99 | 1,186,156 |
2022-05-13 | $29.87 | $30.22 | $29.87 | $30.19 | $29.89 | 1,451,419 |
2022-05-12 | $29.46 | $29.67 | $29.22 | $29.45 | $29.16 | 4,464,645 |
2022-05-11 | $29.77 | $30.14 | $29.50 | $29.53 | $29.24 | 1,674,377 |
2022-05-10 | $29.98 | $30.00 | $29.45 | $29.71 | $29.42 | 1,543,673 |
2022-05-09 | $29.92 | $29.93 | $29.50 | $29.59 | $29.30 | 2,967,845 |
2022-05-06 | $30.44 | $30.55 | $30.20 | $30.42 | $30.12 | 2,100,306 |
2022-05-05 | $30.98 | $30.98 | $30.20 | $30.49 | $30.19 | 1,456,467 |
2022-05-04 | $30.85 | $31.40 | $30.58 | $31.37 | $31.06 | 2,183,892 |
2022-05-03 | $30.67 | $30.89 | $30.65 | $30.82 | $30.51 | 1,476,932 |
2022-05-02 | $30.37 | $30.52 | $30.08 | $30.44 | $30.14 | 7,095,312 |
2022-04-29 | $30.89 | $31.07 | $30.43 | $30.47 | $30.17 | 2,111,529 |
2022-04-28 | $30.56 | $30.84 | $30.32 | $30.80 | $30.50 | 2,886,676 |
2022-04-27 | $30.29 | $30.49 | $30.14 | $30.33 | $30.03 | 2,400,101 |
2022-04-26 | $30.71 | $30.72 | $30.20 | $30.21 | $29.91 | 2,752,061 |
2022-04-25 | $30.84 | $30.99 | $30.49 | $30.96 | $30.65 | 1,184,400 |
2022-04-22 | $31.66 | $31.66 | $31.17 | $31.21 | $30.90 | 753,815 |
2022-04-21 | $32.36 | $32.40 | $31.73 | $31.79 | $31.48 | 1,064,331 |
2022-04-20 | $32.12 | $32.21 | $32.03 | $32.15 | $31.83 | 837,498 |
2022-04-19 | $31.60 | $31.87 | $31.59 | $31.87 | $31.55 | 703,907 |
2022-04-18 | $31.68 | $31.90 | $31.64 | $31.72 | $31.41 | 1,221,458 |
2022-04-14 | $31.93 | $31.98 | $31.75 | $31.82 | $31.51 | 1,010,700 |
2022-04-13 | $31.57 | $31.90 | $31.57 | $31.89 | $31.57 | 716,451 |
2022-04-12 | $31.76 | $31.80 | $31.44 | $31.52 | $31.21 | 981,538 |
2022-04-11 | $31.83 | $31.90 | $31.63 | $31.68 | $31.37 | 845,181 |
2022-04-08 | $31.69 | $31.96 | $31.69 | $31.88 | $31.56 | 708,744 |
2022-04-07 | $31.76 | $31.85 | $31.48 | $31.78 | $31.47 | 1,120,746 |
2022-04-06 | $31.77 | $31.90 | $31.61 | $31.80 | $31.49 | 1,292,288 |
2022-04-05 | $32.28 | $32.42 | $31.99 | $32.07 | $31.75 | 911,517 |
2022-04-04 | $32.40 | $32.54 | $32.34 | $32.52 | $32.20 | 785,788 |
2022-04-01 | $32.41 | $32.49 | $32.26 | $32.49 | $32.17 | 567,399 |
2022-03-31 | $32.51 | $32.63 | $32.20 | $32.24 | $31.92 | 924,632 |
2022-03-30 | $32.73 | $32.84 | $32.63 | $32.73 | $32.41 | 675,276 |
2022-03-29 | $32.84 | $32.85 | $32.55 | $32.80 | $32.48 | 1,072,786 |
2022-03-28 | $32.24 | $32.29 | $32.07 | $32.29 | $31.97 | 1,147,892 |
2022-03-25 | $32.29 | $32.48 | $32.25 | $32.48 | $32.16 | 612,298 |
2022-03-24 | $32.22 | $32.38 | $32.15 | $32.36 | $32.04 | 1,051,756 |
2022-03-23 | $32.17 | $32.28 | $32.10 | $32.17 | $31.85 | 777,574 |
2022-03-22 | $32.39 | $32.46 | $32.28 | $32.42 | $32.10 | 694,357 |
2022-03-21 | $32.13 | $32.23 | $31.96 | $32.09 | $31.77 | 784,153 |
2022-03-18 | $31.71 | $32.14 | $31.67 | $32.11 | $31.79 | 784,774 |
2022-03-17 | $31.57 | $32.04 | $31.57 | $31.93 | $31.61 | 922,233 |
2022-03-16 | $31.39 | $31.74 | $31.09 | $31.72 | $31.41 | 822,384 |
2022-03-15 | $30.70 | $30.94 | $30.55 | $30.91 | $30.60 | 1,277,934 |
2022-03-14 | $30.79 | $30.92 | $30.54 | $30.64 | $30.34 | 672,618 |
2022-03-11 | $30.90 | $30.92 | $30.38 | $30.44 | $30.14 | 1,475,085 |
2022-03-10 | $30.57 | $30.81 | $30.48 | $30.61 | $30.31 | 913,129 |
2022-03-09 | $30.66 | $31.09 | $30.54 | $30.90 | $30.59 | 1,098,667 |
2022-03-08 | $30.02 | $30.42 | $29.70 | $29.93 | $29.63 | 3,166,129 |
2022-03-07 | $30.36 | $30.39 | $29.59 | $29.70 | $29.41 | 2,326,139 |
2022-03-04 | $30.60 | $30.60 | $30.29 | $30.55 | $30.25 | 5,107,431 |
2022-03-03 | $31.83 | $31.84 | $31.29 | $31.42 | $31.11 | 1,237,749 |
2022-03-02 | $31.74 | $31.99 | $31.63 | $31.94 | $31.62 | 1,884,573 |
2022-03-01 | $32.02 | $32.08 | $31.25 | $31.41 | $31.10 | 2,143,636 |
2022-02-28 | $32.06 | $32.43 | $31.95 | $32.13 | $31.81 | 1,220,147 |
2022-02-25 | $32.25 | $32.80 | $32.20 | $32.80 | $32.48 | 1,535,883 |
2022-02-24 | $31.53 | $31.90 | $31.28 | $31.87 | $31.55 | 3,685,987 |
2022-02-23 | $33.20 | $33.20 | $32.64 | $32.71 | $32.39 | 1,722,858 |
2022-02-22 | $33.05 | $33.19 | $32.71 | $32.92 | $32.59 | 1,069,340 |
2022-02-18 | $33.48 | $33.55 | $33.24 | $33.35 | $33.02 | 1,103,345 |
2022-02-17 | $33.67 | $33.70 | $33.43 | $33.50 | $33.17 | 937,773 |
2022-02-16 | $33.63 | $33.96 | $33.62 | $33.86 | $33.52 | 922,166 |
2022-02-15 | $33.56 | $33.73 | $33.46 | $33.72 | $33.39 | 829,951 |
2022-02-14 | $33.42 | $33.42 | $33.07 | $33.32 | $32.99 | 1,016,328 |
2022-02-11 | $33.87 | $34.06 | $33.47 | $33.56 | $33.23 | 1,103,333 |
2022-02-10 | $33.76 | $34.25 | $33.74 | $33.82 | $33.49 | 1,387,615 |
2022-02-09 | $34.04 | $34.14 | $34.02 | $34.12 | $33.78 | 995,042 |
2022-02-08 | $33.53 | $33.73 | $33.43 | $33.69 | $33.36 | 1,010,767 |
2022-02-07 | $33.35 | $33.59 | $33.34 | $33.43 | $33.10 | 883,207 |
2022-02-04 | $33.18 | $33.46 | $33.08 | $33.33 | $33.00 | 846,403 |
2022-02-03 | $33.37 | $33.44 | $33.23 | $33.26 | $32.93 | 1,626,306 |
2022-02-02 | $33.45 | $33.50 | $33.29 | $33.50 | $33.17 | 1,303,659 |
2022-02-01 | $33.02 | $33.22 | $32.86 | $33.22 | $32.89 | 1,176,949 |
2022-01-31 | $32.48 | $32.87 | $32.44 | $32.85 | $32.52 | 942,524 |
2022-01-28 | $32.30 | $32.54 | $32.08 | $32.54 | $32.22 | 1,273,713 |
2022-01-27 | $32.70 | $32.85 | $32.34 | $32.43 | $32.11 | 854,905 |
2022-01-26 | $33.03 | $33.03 | $32.36 | $32.54 | $32.22 | 1,287,763 |
2022-01-25 | $32.32 | $32.85 | $32.09 | $32.67 | $32.35 | 1,453,113 |
2022-01-24 | $32.32 | $32.57 | $31.76 | $32.55 | $32.23 | 2,271,366 |
2022-01-21 | $33.22 | $33.23 | $32.87 | $32.91 | $32.58 | 1,210,253 |
2022-01-20 | $33.60 | $33.75 | $33.26 | $33.30 | $32.97 | 813,716 |
2022-01-19 | $33.83 | $33.85 | $33.59 | $33.64 | $33.31 | 1,012,684 |
2022-01-18 | $33.79 | $33.86 | $33.59 | $33.71 | $33.38 | 906,907 |
2022-01-14 | $33.96 | $34.13 | $33.90 | $34.11 | $33.77 | 859,667 |
2022-01-13 | $34.23 | $34.29 | $33.99 | $34.05 | $33.71 | 982,288 |
2022-01-12 | $33.90 | $34.10 | $33.89 | $34.05 | $33.71 | 1,946,909 |
2022-01-11 | $33.35 | $33.71 | $33.26 | $33.71 | $33.38 | 1,080,746 |
2022-01-10 | $33.18 | $33.28 | $32.98 | $33.28 | $32.95 | 1,151,091 |
2022-01-07 | $33.16 | $33.41 | $33.11 | $33.40 | $33.07 | 532,976 |
2022-01-06 | $33.14 | $33.25 | $33.03 | $33.13 | $32.80 | 827,395 |
2022-01-05 | $33.38 | $33.49 | $33.05 | $33.05 | $32.72 | 1,027,605 |
2022-01-04 | $33.04 | $33.27 | $33.04 | $33.19 | $32.86 | 843,147 |
2022-01-03 | $32.67 | $32.77 | $32.59 | $32.75 | $32.43 | 591,780 |
2021-12-31 | $32.49 | $32.59 | $32.43 | $32.51 | $32.19 | 474,431 |
2021-12-30 | $32.58 | $32.65 | $32.45 | $32.49 | $32.17 | 723,348 |
2021-12-29 | $32.63 | $32.70 | $32.58 | $32.67 | $32.31 | 631,882 |
2021-12-28 | $32.70 | $32.77 | $32.67 | $32.69 | $32.33 | 645,663 |
2021-12-27 | $32.47 | $32.67 | $32.41 | $32.66 | $32.30 | 555,606 |
2021-12-23 | $32.28 | $32.50 | $32.28 | $32.46 | $32.10 | 831,062 |
2021-12-22 | $31.94 | $32.28 | $31.86 | $32.28 | $31.92 | 633,645 |
2021-12-21 | $31.77 | $31.99 | $31.77 | $31.99 | $31.63 | 978,814 |
2021-12-20 | $31.51 | $31.59 | $31.36 | $31.55 | $31.20 | 1,261,803 |
2021-12-17 | $31.98 | $31.99 | $31.72 | $31.75 | $31.40 | 763,109 |
2021-12-16 | $32.17 | $32.25 | $32.02 | $32.11 | $31.75 | 691,982 |
2021-12-15 | $31.76 | $31.98 | $31.58 | $31.97 | $31.61 | 1,317,190 |
2021-12-14 | $31.64 | $31.86 | $31.61 | $31.69 | $31.34 | 3,094,861 |
2021-12-13 | $31.92 | $31.95 | $31.70 | $31.74 | $31.39 | 673,793 |
2021-12-10 | $32.12 | $32.16 | $32.00 | $32.13 | $31.77 | 661,890 |
2021-12-09 | $32.07 | $32.10 | $31.97 | $32.03 | $31.67 | 512,840 |
2021-12-08 | $32.28 | $32.33 | $32.21 | $32.29 | $31.93 | 498,055 |
2021-12-07 | $32.92 | $33.16 | $32.92 | $33.16 | $31.96 | 743,218 |
2021-12-06 | $32.44 | $32.63 | $32.34 | $32.57 | $31.39 | 874,537 |
2021-12-03 | $32.34 | $32.35 | $31.95 | $32.15 | $30.98 | 590,992 |
2021-12-02 | $31.91 | $32.30 | $31.89 | $32.21 | $31.04 | 742,665 |
2021-12-01 | $32.25 | $32.40 | $31.62 | $31.63 | $30.48 | 753,823 |
2021-11-30 | $31.84 | $31.92 | $31.39 | $31.67 | $30.52 | 980,056 |
2021-11-29 | $32.18 | $32.20 | $31.87 | $32.01 | $30.85 | 745,516 |
2021-11-26 | $32.20 | $32.26 | $31.78 | $31.89 | $30.73 | 2,776,322 |
2021-11-24 | $32.94 | $33.14 | $32.82 | $33.14 | $31.94 | 559,284 |
2021-11-23 | $33.19 | $33.36 | $33.16 | $33.35 | $32.14 | 725,415 |
2021-11-22 | $33.18 | $33.35 | $33.15 | $33.17 | $31.97 | 671,948 |
2021-11-19 | $33.21 | $33.23 | $33.06 | $33.11 | $31.91 | 1,009,968 |
2021-11-18 | $33.43 | $33.51 | $33.29 | $33.49 | $32.28 | 536,320 |
2021-11-17 | $33.53 | $33.56 | $33.47 | $33.56 | $32.34 | 539,994 |
2021-11-16 | $33.76 | $33.79 | $33.64 | $33.66 | $32.44 | 796,042 |
2021-11-15 | $33.88 | $33.89 | $33.72 | $33.75 | $32.53 | 741,812 |
2021-11-12 | $33.74 | $33.82 | $33.70 | $33.81 | $32.58 | 328,227 |
2021-11-11 | $33.72 | $33.74 | $33.61 | $33.67 | $32.45 | 385,844 |
2021-11-10 | $33.90 | $33.95 | $33.54 | $33.58 | $32.36 | 587,791 |
2021-11-09 | $34.03 | $34.03 | $33.80 | $33.92 | $32.69 | 564,260 |
2021-11-08 | $34.04 | $34.10 | $33.99 | $34.05 | $32.82 | 791,131 |
2021-11-05 | $33.97 | $34.01 | $33.87 | $34.01 | $32.78 | 559,519 |
2021-11-04 | $33.96 | $33.96 | $33.76 | $33.89 | $32.66 | 508,830 |
2021-11-03 | $33.74 | $34.01 | $33.69 | $33.99 | $32.76 | 519,224 |
2021-11-02 | $33.80 | $33.86 | $33.77 | $33.82 | $32.59 | 592,390 |
2021-11-01 | $33.85 | $34.00 | $33.80 | $34.00 | $32.77 | 536,993 |
2021-10-29 | $33.61 | $33.65 | $33.52 | $33.62 | $32.40 | 836,306 |
2021-10-28 | $33.75 | $33.89 | $33.71 | $33.89 | $32.66 | 559,357 |
2021-10-27 | $33.79 | $33.85 | $33.65 | $33.66 | $32.44 | 648,946 |
2021-10-26 | $33.99 | $34.03 | $33.82 | $33.89 | $32.66 | 640,817 |
2021-10-25 | $33.77 | $33.86 | $33.71 | $33.82 | $32.59 | 422,192 |
2021-10-22 | $33.73 | $33.85 | $33.61 | $33.76 | $32.54 | 522,232 |
2021-10-21 | $33.68 | $33.74 | $33.56 | $33.63 | $32.41 | 661,377 |
2021-10-20 | $33.76 | $33.94 | $33.72 | $33.92 | $32.69 | 611,568 |
2021-10-19 | $33.73 | $33.84 | $33.72 | $33.80 | $32.57 | 645,610 |
2021-10-18 | $33.59 | $33.70 | $33.54 | $33.67 | $32.45 | 911,442 |
2021-10-15 | $33.72 | $33.83 | $33.70 | $33.81 | $32.58 | 550,388 |
2021-10-14 | $33.52 | $33.55 | $33.43 | $33.52 | $32.31 | 448,639 |
2021-10-13 | $33.12 | $33.24 | $32.96 | $33.24 | $32.04 | 473,335 |
2021-10-12 | $33.09 | $33.18 | $32.98 | $33.06 | $31.86 | 425,420 |
2021-10-11 | $33.25 | $33.36 | $33.05 | $33.06 | $31.86 | 504,991 |
2021-10-08 | $33.07 | $33.12 | $32.99 | $33.06 | $31.86 | 419,055 |
2021-10-07 | $32.87 | $33.07 | $32.87 | $32.98 | $31.78 | 489,126 |
2021-10-06 | $32.50 | $32.75 | $32.34 | $32.75 | $31.56 | 774,782 |
2021-10-05 | $32.86 | $33.12 | $32.81 | $33.03 | $31.83 | 472,273 |
2021-10-04 | $32.90 | $33.03 | $32.62 | $32.77 | $31.58 | 703,449 |
2021-10-01 | $32.83 | $33.01 | $32.62 | $32.92 | $31.73 | 535,564 |
2021-09-30 | $32.99 | $33.06 | $32.77 | $32.83 | $31.64 | 927,671 |
2021-09-29 | $33.11 | $33.17 | $32.99 | $33.00 | $31.80 | 544,952 |
2021-09-28 | $33.29 | $33.30 | $32.92 | $33.02 | $31.82 | 679,808 |
2021-09-27 | $33.38 | $33.58 | $33.38 | $33.53 | $32.31 | 641,852 |
2021-09-24 | $33.17 | $33.28 | $33.16 | $33.20 | $32.00 | 456,110 |
2021-09-23 | $33.25 | $33.47 | $33.25 | $33.42 | $32.21 | 379,857 |
2021-09-22 | $32.96 | $33.25 | $32.96 | $32.99 | $31.79 | 416,227 |
2021-09-21 | $32.86 | $32.94 | $32.68 | $32.75 | $31.56 | 562,342 |
2021-09-20 | $32.44 | $32.58 | $32.21 | $32.50 | $31.32 | 757,106 |
2021-09-17 | $33.41 | $33.45 | $33.07 | $33.14 | $31.94 | 840,524 |
2021-09-16 | $33.61 | $33.66 | $33.46 | $33.63 | $32.41 | 591,576 |
2021-09-15 | $33.54 | $33.75 | $33.54 | $33.74 | $32.52 | 656,786 |
2021-09-14 | $33.85 | $33.85 | $33.48 | $33.51 | $32.30 | 474,964 |
2021-09-13 | $33.65 | $33.73 | $33.59 | $33.71 | $32.49 | 495,030 |
2021-09-10 | $33.60 | $33.60 | $33.26 | $33.29 | $32.08 | 397,096 |
2021-09-09 | $33.43 | $33.56 | $33.35 | $33.42 | $32.21 | 433,169 |
2021-09-08 | $33.58 | $33.66 | $33.38 | $33.44 | $32.23 | 795,159 |
2021-09-07 | $33.71 | $33.77 | $33.68 | $33.68 | $32.46 | 759,717 |
2021-09-03 | $33.62 | $33.80 | $33.62 | $33.74 | $32.52 | 330,188 |
2021-09-02 | $33.51 | $33.62 | $33.48 | $33.54 | $32.32 | 539,308 |
2021-09-01 | $33.42 | $33.53 | $33.41 | $33.42 | $32.21 | 448,181 |
2021-08-31 | $33.22 | $33.28 | $33.16 | $33.17 | $31.97 | 480,998 |
2021-08-30 | $33.23 | $33.26 | $33.17 | $33.18 | $31.98 | 414,927 |
2021-08-27 | $32.89 | $33.27 | $32.89 | $33.22 | $32.02 | 515,090 |
2021-08-26 | $33.02 | $33.05 | $32.86 | $32.89 | $31.70 | 697,064 |
2021-08-25 | $33.04 | $33.16 | $32.99 | $33.13 | $31.93 | 443,373 |
2021-08-24 | $32.89 | $33.11 | $32.88 | $33.03 | $31.83 | 376,830 |
2021-08-23 | $32.71 | $32.89 | $32.71 | $32.83 | $31.64 | 329,851 |
2021-08-20 | $32.27 | $32.52 | $32.26 | $32.49 | $31.31 | 433,555 |
2021-08-19 | $32.49 | $32.56 | $32.35 | $32.47 | $31.29 | 541,428 |
2021-08-18 | $33.10 | $33.26 | $32.99 | $32.99 | $31.79 | 894,695 |
2021-08-17 | $33.18 | $33.27 | $32.99 | $33.13 | $31.93 | 838,515 |
2021-08-16 | $33.48 | $33.57 | $33.34 | $33.57 | $32.35 | 432,326 |
2021-08-13 | $33.75 | $33.81 | $33.69 | $33.80 | $32.57 | 383,113 |
2021-08-12 | $33.71 | $33.72 | $33.61 | $33.71 | $32.49 | 503,956 |
2021-08-11 | $33.68 | $33.78 | $33.63 | $33.78 | $32.56 | 721,142 |
2021-08-10 | $33.30 | $33.47 | $33.27 | $33.47 | $32.26 | 365,410 |
2021-08-09 | $33.37 | $33.42 | $33.28 | $33.34 | $32.13 | 334,243 |
2021-08-06 | $33.39 | $33.46 | $33.35 | $33.38 | $32.17 | 594,107 |
2021-08-05 | $33.36 | $33.46 | $33.33 | $33.37 | $32.16 | 568,676 |
2021-08-04 | $33.40 | $33.44 | $33.23 | $33.23 | $32.03 | 784,852 |
2021-08-03 | $33.31 | $33.45 | $33.11 | $33.45 | $32.24 | 675,849 |
2021-08-02 | $33.25 | $33.36 | $33.04 | $33.10 | $31.90 | 689,001 |
2021-07-30 | $33.06 | $33.15 | $32.90 | $32.98 | $31.78 | 501,032 |
2021-07-29 | $33.30 | $33.34 | $33.25 | $33.26 | $32.05 | 444,633 |
2021-07-28 | $32.88 | $33.06 | $32.78 | $33.02 | $31.82 | 677,255 |
2021-07-27 | $32.76 | $32.87 | $32.67 | $32.84 | $31.65 | 556,730 |
2021-07-26 | $32.73 | $32.95 | $32.73 | $32.94 | $31.75 | 571,439 |
2021-07-23 | $32.79 | $32.80 | $32.67 | $32.74 | $31.55 | 681,957 |
2021-07-22 | $32.73 | $32.75 | $32.48 | $32.60 | $31.42 | 1,025,199 |
2021-07-21 | $32.29 | $32.65 | $32.29 | $32.64 | $31.46 | 1,047,095 |
2021-07-20 | $31.69 | $32.13 | $31.64 | $32.07 | $30.91 | 994,854 |
2021-07-19 | $31.95 | $31.96 | $31.60 | $31.76 | $30.61 | 2,043,169 |
2021-07-16 | $32.88 | $32.88 | $32.46 | $32.52 | $31.34 | 2,210,898 |
2021-07-15 | $32.86 | $32.96 | $32.78 | $32.90 | $31.71 | 663,061 |
2021-07-14 | $33.32 | $33.33 | $33.12 | $33.16 | $31.96 | 658,223 |
2021-07-13 | $33.28 | $33.34 | $33.09 | $33.14 | $31.94 | 2,955,732 |
2021-07-12 | $33.22 | $33.40 | $33.16 | $33.37 | $32.16 | 864,508 |
2021-07-09 | $33.09 | $33.36 | $33.07 | $33.36 | $32.15 | 982,389 |
2021-07-08 | $32.56 | $32.73 | $32.44 | $32.67 | $31.49 | 990,992 |
2021-07-07 | $33.15 | $33.22 | $32.98 | $33.16 | $31.96 | 599,344 |
2021-07-06 | $33.51 | $33.51 | $33.00 | $33.14 | $31.94 | 967,765 |
2021-07-02 | $33.47 | $33.51 | $33.29 | $33.51 | $32.30 | 453,740 |
2021-07-01 | $33.35 | $33.43 | $33.26 | $33.43 | $32.22 | 1,016,324 |
2021-06-30 | $33.22 | $33.35 | $33.14 | $33.28 | $32.07 | 539,976 |
2021-06-29 | $33.55 | $33.56 | $33.43 | $33.48 | $32.27 | 817,790 |
2021-06-28 | $33.76 | $33.77 | $33.48 | $33.56 | $32.34 | 783,893 |
2021-06-25 | $33.87 | $33.90 | $33.81 | $33.90 | $32.67 | 701,254 |
2021-06-24 | $33.69 | $33.77 | $33.65 | $33.77 | $32.55 | 817,829 |
2021-06-23 | $33.62 | $33.64 | $33.40 | $33.46 | $32.25 | 643,151 |
2021-06-22 | $33.77 | $33.97 | $33.68 | $33.88 | $32.39 | 551,854 |
2021-06-21 | $33.48 | $33.86 | $33.46 | $33.84 | $32.35 | 1,086,450 |
2021-06-18 | $33.48 | $33.53 | $33.32 | $33.35 | $31.89 | 813,808 |
2021-06-17 | $34.39 | $34.46 | $34.03 | $34.20 | $32.70 | 670,855 |
2021-06-16 | $34.81 | $34.81 | $34.41 | $34.54 | $33.02 | 729,614 |
2021-06-15 | $34.77 | $34.81 | $34.70 | $34.80 | $33.27 | 498,132 |
2021-06-14 | $34.76 | $34.82 | $34.68 | $34.80 | $33.27 | 619,168 |
2021-06-11 | $34.76 | $34.80 | $34.67 | $34.80 | $33.27 | 815,835 |
2021-06-10 | $34.73 | $34.84 | $34.66 | $34.70 | $33.18 | 591,221 |
2021-06-09 | $34.79 | $34.79 | $34.64 | $34.67 | $33.15 | 727,650 |
2021-06-08 | $34.87 | $34.89 | $34.74 | $34.84 | $33.31 | 569,083 |
2021-06-07 | $34.94 | $34.94 | $34.86 | $34.94 | $33.41 | 575,172 |
2021-06-04 | $34.84 | $34.88 | $34.75 | $34.87 | $33.34 | 564,110 |
2021-06-03 | $34.51 | $34.61 | $34.45 | $34.60 | $33.08 | 617,073 |
2021-06-02 | $34.62 | $34.74 | $34.56 | $34.72 | $33.20 | 744,821 |
2021-06-01 | $34.55 | $34.61 | $34.46 | $34.50 | $32.99 | 1,328,781 |
2021-05-28 | $34.25 | $34.34 | $34.22 | $34.23 | $32.73 | 509,251 |
2021-05-27 | $34.10 | $34.20 | $34.04 | $34.16 | $32.66 | 855,436 |
2021-05-26 | $33.90 | $34.02 | $33.86 | $34.00 | $32.51 | 752,898 |
2021-05-25 | $34.17 | $34.20 | $33.94 | $34.01 | $32.52 | 617,918 |
2021-05-24 | $33.99 | $34.16 | $33.95 | $34.12 | $32.62 | 700,762 |
2021-05-21 | $33.94 | $33.97 | $33.76 | $33.91 | $32.42 | 734,973 |
2021-05-20 | $33.69 | $33.90 | $33.60 | $33.89 | $32.40 | 471,318 |
2021-05-19 | $33.49 | $33.71 | $33.26 | $33.58 | $32.11 | 710,933 |
2021-05-18 | $34.15 | $34.18 | $33.94 | $33.97 | $32.48 | 742,889 |
2021-05-17 | $33.68 | $33.86 | $33.62 | $33.85 | $32.36 | 708,894 |
2021-05-14 | $33.66 | $33.92 | $33.66 | $33.90 | $32.41 | 509,320 |
2021-05-13 | $33.10 | $33.41 | $33.07 | $33.33 | $31.87 | 875,070 |
2021-05-12 | $33.44 | $33.56 | $33.05 | $33.10 | $31.65 | 1,002,200 |
2021-05-11 | $33.55 | $33.79 | $33.46 | $33.70 | $32.22 | 849,159 |
2021-05-10 | $34.32 | $34.40 | $34.08 | $34.12 | $32.62 | 897,602 |
2021-05-07 | $33.77 | $34.14 | $33.72 | $34.14 | $32.64 | 820,509 |
2021-05-06 | $33.44 | $33.73 | $33.32 | $33.73 | $32.25 | 535,919 |
2021-05-05 | $33.10 | $33.34 | $33.09 | $33.31 | $31.85 | 449,100 |
2021-05-04 | $32.88 | $32.98 | $32.60 | $32.78 | $31.34 | 1,270,164 |
2021-05-03 | $33.00 | $33.16 | $32.94 | $33.15 | $31.69 | 598,364 |
2021-04-30 | $32.97 | $32.99 | $32.64 | $32.72 | $31.28 | 563,196 |
2021-04-29 | $33.22 | $33.22 | $32.91 | $33.10 | $31.65 | 757,121 |
2021-04-28 | $33.02 | $33.22 | $33.00 | $33.13 | $31.68 | 1,159,707 |
2021-04-27 | $32.88 | $33.00 | $32.87 | $32.95 | $31.50 | 1,344,860 |
2021-04-26 | $32.93 | $33.05 | $32.93 | $33.01 | $31.56 | 2,630,586 |
2021-04-23 | $32.64 | $32.94 | $32.63 | $32.82 | $31.38 | 1,501,009 |
2021-04-22 | $32.74 | $32.74 | $32.46 | $32.50 | $31.07 | 2,173,816 |
2021-04-21 | $32.32 | $32.75 | $32.27 | $32.73 | $31.29 | 1,003,305 |
2021-04-20 | $32.79 | $32.79 | $32.41 | $32.47 | $31.04 | 1,843,147 |
2021-04-19 | $33.29 | $33.31 | $33.09 | $33.15 | $31.69 | 1,660,063 |
2021-04-16 | $33.16 | $33.24 | $33.07 | $33.24 | $31.78 | 536,805 |
2021-04-15 | $33.03 | $33.03 | $32.94 | $33.03 | $31.58 | 451,050 |
2021-04-14 | $32.71 | $32.94 | $32.70 | $32.83 | $31.39 | 626,836 |
2021-04-13 | $32.63 | $32.71 | $32.56 | $32.71 | $31.27 | 625,229 |
2021-04-12 | $32.59 | $32.67 | $32.52 | $32.59 | $31.16 | 471,215 |
2021-04-09 | $32.58 | $32.69 | $32.56 | $32.69 | $31.25 | 860,595 |
2021-04-08 | $32.67 | $32.71 | $32.53 | $32.67 | $31.24 | 884,054 |
2021-04-07 | $32.64 | $32.73 | $32.60 | $32.66 | $31.23 | 483,522 |
2021-04-06 | $32.56 | $32.64 | $32.44 | $32.58 | $31.15 | 622,294 |
2021-04-05 | $32.66 | $32.91 | $32.63 | $32.90 | $31.46 | 1,297,325 |
2021-04-01 | $32.21 | $32.44 | $32.12 | $32.42 | $31.00 | 554,630 |
2021-03-31 | $32.13 | $32.25 | $32.09 | $32.10 | $30.69 | 544,587 |
2021-03-30 | $32.12 | $32.32 | $32.11 | $32.31 | $30.89 | 481,204 |
2021-03-29 | $32.16 | $32.27 | $32.05 | $32.24 | $30.82 | 596,355 |
2021-03-26 | $32.12 | $32.42 | $32.09 | $32.42 | $31.00 | 442,106 |
2021-03-25 | $31.66 | $31.99 | $31.52 | $31.97 | $30.57 | 502,398 |
2021-03-24 | $31.71 | $31.96 | $31.69 | $31.70 | $30.31 | 477,528 |
2021-03-23 | $32.06 | $32.11 | $31.76 | $31.81 | $30.41 | 821,364 |
2021-03-22 | $32.44 | $32.49 | $32.34 | $32.41 | $30.99 | 640,994 |
2021-03-19 | $32.42 | $32.53 | $32.18 | $32.48 | $31.05 | 495,274 |
2021-03-18 | $32.60 | $32.82 | $32.40 | $32.43 | $31.01 | 486,111 |
2021-03-17 | $32.34 | $32.74 | $32.31 | $32.70 | $31.26 | 500,808 |
2021-03-16 | $32.55 | $32.55 | $32.38 | $32.46 | $31.03 | 451,678 |
2021-03-15 | $32.49 | $32.54 | $32.23 | $32.54 | $31.11 | 679,224 |
2021-03-12 | $32.21 | $32.52 | $32.21 | $32.49 | $31.06 | 469,365 |
2021-03-11 | $32.28 | $32.39 | $32.18 | $32.35 | $30.93 | 810,912 |
2021-03-10 | $32.10 | $32.25 | $31.97 | $32.25 | $30.83 | 586,378 |
2021-03-09 | $32.06 | $32.16 | $31.92 | $32.06 | $30.65 | 604,613 |
2021-03-08 | $31.66 | $31.99 | $31.62 | $31.80 | $30.40 | 902,413 |
2021-03-05 | $31.67 | $31.80 | $31.28 | $31.68 | $30.29 | 573,330 |
2021-03-04 | $31.66 | $31.85 | $31.14 | $31.31 | $29.94 | 976,261 |
2021-03-03 | $31.61 | $31.82 | $31.53 | $31.59 | $30.20 | 555,578 |
2021-03-02 | $31.50 | $31.65 | $31.41 | $31.55 | $30.16 | 525,514 |
2021-03-01 | $31.32 | $31.59 | $31.32 | $31.55 | $30.16 | 467,596 |
2021-02-26 | $31.30 | $31.30 | $30.89 | $30.98 | $29.62 | 830,907 |
2021-02-25 | $32.07 | $32.16 | $31.36 | $31.42 | $30.04 | 1,086,653 |
2021-02-24 | $31.52 | $31.97 | $31.48 | $31.95 | $30.55 | 548,835 |
2021-02-23 | $31.50 | $31.73 | $31.23 | $31.61 | $30.22 | 492,778 |
2021-02-22 | $31.35 | $31.70 | $31.35 | $31.54 | $30.16 | 587,681 |
2021-02-19 | $31.39 | $31.58 | $31.39 | $31.48 | $30.10 | 337,489 |
2021-02-18 | $31.21 | $31.26 | $30.99 | $31.24 | $29.87 | 489,039 |
2021-02-17 | $31.40 | $31.54 | $31.31 | $31.44 | $30.06 | 425,616 |
2021-02-16 | $31.57 | $31.67 | $31.50 | $31.57 | $30.18 | 2,216,709 |
2021-02-12 | $30.97 | $31.28 | $30.95 | $31.28 | $29.91 | 385,085 |
2021-02-11 | $31.10 | $31.14 | $30.95 | $31.08 | $29.72 | 551,936 |
2021-02-10 | $31.12 | $31.15 | $30.82 | $30.95 | $29.59 | 511,976 |
2021-02-09 | $30.88 | $31.03 | $30.83 | $30.96 | $29.60 | 372,986 |
2021-02-08 | $30.85 | $30.96 | $30.78 | $30.90 | $29.54 | 490,993 |
2021-02-05 | $30.62 | $30.68 | $30.46 | $30.68 | $29.33 | 324,807 |
2021-02-04 | $30.23 | $30.36 | $30.20 | $30.34 | $29.01 | 368,052 |
2021-02-03 | $30.14 | $30.32 | $30.13 | $30.27 | $28.94 | 358,312 |
2021-02-02 | $29.96 | $30.09 | $29.85 | $30.05 | $28.73 | 422,857 |
2021-02-01 | $29.77 | $29.80 | $29.60 | $29.74 | $28.43 | 814,927 |
2021-01-29 | $29.73 | $29.77 | $29.25 | $29.41 | $28.12 | 500,144 |
2021-01-28 | $29.91 | $30.27 | $29.91 | $30.07 | $28.75 | 576,608 |
2021-01-27 | $29.99 | $30.10 | $29.72 | $29.76 | $28.45 | 371,838 |
2021-01-26 | $30.60 | $30.65 | $30.47 | $30.54 | $29.20 | 384,529 |
2021-01-25 | $30.35 | $30.52 | $30.16 | $30.49 | $29.15 | 931,095 |
2021-01-22 | $30.58 | $30.69 | $30.53 | $30.68 | $29.33 | 413,106 |
2021-01-21 | $30.98 | $31.00 | $30.76 | $30.98 | $29.62 | 492,214 |
2021-01-20 | $30.81 | $30.96 | $30.72 | $30.96 | $29.60 | 620,733 |
2021-01-19 | $30.69 | $30.73 | $30.55 | $30.63 | $29.29 | 553,452 |
2021-01-15 | $30.63 | $30.68 | $30.28 | $30.47 | $29.13 | 536,069 |
2021-01-14 | $30.90 | $31.16 | $30.90 | $31.06 | $29.70 | 429,756 |
2021-01-13 | $30.81 | $30.88 | $30.73 | $30.76 | $29.41 | 723,931 |
2021-01-12 | $30.64 | $30.89 | $30.57 | $30.85 | $29.50 | 574,053 |
2021-01-11 | $30.42 | $30.73 | $30.36 | $30.60 | $29.26 | 465,399 |
2021-01-08 | $31.00 | $31.03 | $30.70 | $31.00 | $29.64 | 709,556 |
2021-01-07 | $30.60 | $30.79 | $30.60 | $30.73 | $29.38 | 681,479 |
2021-01-06 | $30.21 | $30.72 | $30.19 | $30.53 | $29.19 | 618,537 |
2021-01-05 | $29.61 | $30.01 | $29.61 | $29.90 | $28.59 | 485,555 |
2021-01-04 | $29.93 | $29.93 | $29.32 | $29.46 | $28.17 | 579,141 |
2020-12-31 | $29.46 | $29.47 | $29.25 | $29.28 | $27.99 | 379,749 |
2020-12-30 | $29.61 | $29.72 | $29.50 | $29.50 | $28.20 | 878,193 |
2020-12-29 | $29.60 | $29.64 | $29.42 | $29.46 | $28.17 | 515,323 |
2020-12-28 | $29.39 | $29.48 | $29.31 | $29.32 | $28.03 | 342,177 |
2020-12-24 | $29.11 | $29.18 | $29.07 | $29.11 | $27.83 | 178,545 |
2020-12-23 | $28.90 | $29.14 | $28.90 | $29.12 | $27.84 | 498,392 |
2020-12-22 | $28.71 | $28.75 | $28.61 | $28.65 | $27.39 | 534,148 |
2020-12-21 | $28.49 | $28.89 | $28.37 | $28.78 | $27.52 | 604,717 |
2020-12-18 | $29.43 | $29.46 | $29.26 | $29.28 | $27.99 | 407,677 |
2020-12-17 | $29.55 | $29.56 | $29.45 | $29.49 | $28.20 | 512,484 |
2020-12-16 | $29.35 | $29.41 | $29.23 | $29.38 | $28.09 | 591,708 |
2020-12-15 | $29.09 | $29.32 | $29.02 | $29.30 | $28.01 | 1,179,864 |
2020-12-14 | $29.18 | $29.22 | $28.88 | $28.88 | $27.61 | 420,273 |
2020-12-11 | $28.82 | $28.90 | $28.71 | $28.85 | $27.58 | 567,079 |
2020-12-10 | $28.86 | $29.12 | $28.84 | $29.08 | $27.80 | 430,992 |
2020-12-09 | $29.55 | $29.60 | $29.25 | $29.41 | $27.70 | 304,087 |
2020-12-08 | $29.15 | $29.33 | $29.13 | $29.31 | $27.61 | 563,946 |
2020-12-07 | $29.35 | $29.41 | $29.23 | $29.29 | $27.59 | 475,159 |
2020-12-04 | $29.43 | $29.56 | $29.43 | $29.52 | $27.81 | 637,199 |
2020-12-03 | $29.14 | $29.27 | $29.10 | $29.12 | $27.43 | 526,933 |
2020-12-02 | $28.79 | $29.02 | $28.75 | $28.96 | $27.28 | 509,059 |
2020-12-01 | $28.60 | $28.84 | $28.59 | $28.82 | $27.15 | 617,298 |
2020-11-30 | $28.61 | $28.63 | $28.00 | $28.13 | $26.50 | 1,243,410 |
2020-11-27 | $28.77 | $28.88 | $28.77 | $28.86 | $27.18 | 278,148 |
2020-11-25 | $28.65 | $28.87 | $28.55 | $28.76 | $27.09 | 5,378,128 |
2020-11-24 | $28.59 | $28.90 | $28.57 | $28.86 | $27.18 | 367,682 |
2020-11-23 | $28.23 | $28.30 | $28.09 | $28.17 | $26.53 | 348,161 |
2020-11-20 | $27.93 | $28.05 | $27.90 | $27.98 | $26.35 | 376,094 |
2020-11-19 | $27.73 | $27.94 | $27.65 | $27.93 | $26.31 | 363,231 |
2020-11-18 | $28.00 | $28.12 | $27.80 | $27.81 | $26.19 | 337,996 |
2020-11-17 | $27.82 | $28.03 | $27.73 | $27.96 | $26.34 | 1,399,668 |
2020-11-16 | $27.83 | $27.89 | $27.70 | $27.89 | $26.27 | 439,644 |
2020-11-13 | $27.10 | $27.38 | $27.09 | $27.38 | $25.79 | 321,674 |
2020-11-12 | $27.07 | $27.17 | $26.82 | $26.87 | $25.31 | 692,364 |
2020-11-11 | $27.40 | $27.41 | $27.26 | $27.39 | $25.80 | 492,139 |
2020-11-10 | $27.11 | $27.37 | $27.06 | $27.26 | $25.68 | 526,864 |
2020-11-09 | $27.05 | $27.12 | $26.68 | $26.68 | $25.13 | 1,085,174 |
2020-11-06 | $25.59 | $25.67 | $25.53 | $25.53 | $24.05 | 748,953 |
2020-11-05 | $25.44 | $25.56 | $25.34 | $25.49 | $24.01 | 653,990 |
2020-11-04 | $24.87 | $25.20 | $24.74 | $24.96 | $23.51 | 360,613 |
2020-11-03 | $24.78 | $25.02 | $24.75 | $24.91 | $23.46 | 314,986 |
2020-11-02 | $24.20 | $24.30 | $24.13 | $24.26 | $22.85 | 1,047,145 |
2020-10-30 | $23.85 | $23.90 | $23.69 | $23.88 | $22.49 | 964,174 |
2020-10-29 | $23.80 | $24.02 | $23.68 | $23.92 | $22.53 | 1,184,521 |
2020-10-28 | $24.04 | $24.09 | $23.78 | $23.78 | $22.40 | 1,503,513 |
2020-10-27 | $24.84 | $24.84 | $24.62 | $24.62 | $23.19 | 935,153 |
2020-10-26 | $25.09 | $25.13 | $24.81 | $24.94 | $23.49 | 862,834 |
2020-10-23 | $25.38 | $25.38 | $25.23 | $25.34 | $23.87 | 448,753 |
2020-10-22 | $25.04 | $25.19 | $24.95 | $25.12 | $23.66 | 495,174 |
2020-10-21 | $25.15 | $25.27 | $25.06 | $25.06 | $23.60 | 517,427 |
2020-10-20 | $25.10 | $25.25 | $25.07 | $25.10 | $23.64 | 496,655 |
2020-10-19 | $25.15 | $25.22 | $24.92 | $24.94 | $23.49 | 429,427 |
2020-10-16 | $24.99 | $25.12 | $24.96 | $25.04 | $23.59 | 349,154 |
2020-10-15 | $24.71 | $24.97 | $24.67 | $24.96 | $23.51 | 926,773 |
2020-10-14 | $25.31 | $25.37 | $25.17 | $25.20 | $23.74 | 469,044 |
2020-10-13 | $25.37 | $25.38 | $25.22 | $25.25 | $23.78 | 379,584 |
2020-10-12 | $25.55 | $25.63 | $25.51 | $25.60 | $24.11 | 397,269 |
2020-10-09 | $25.54 | $25.58 | $25.46 | $25.52 | $24.04 | 380,951 |
2020-10-08 | $25.36 | $25.45 | $25.32 | $25.43 | $23.95 | 423,410 |
2020-10-07 | $25.18 | $25.31 | $25.16 | $25.24 | $23.77 | 316,238 |
2020-10-06 | $25.26 | $25.30 | $24.92 | $24.94 | $23.49 | 440,424 |
2020-10-05 | $24.94 | $25.15 | $24.94 | $25.12 | $23.66 | 296,601 |
2020-10-02 | $24.34 | $24.71 | $24.30 | $24.64 | $23.21 | 1,297,758 |
2020-10-01 | $24.67 | $24.69 | $24.52 | $24.65 | $23.22 | 440,664 |
2020-09-30 | $24.62 | $24.79 | $24.53 | $24.57 | $23.14 | 1,051,300 |
2020-09-29 | $24.74 | $24.77 | $24.58 | $24.65 | $23.22 | 931,082 |
2020-09-28 | $24.70 | $24.81 | $24.70 | $24.79 | $23.35 | 941,697 |
2020-09-25 | $24.10 | $24.36 | $24.00 | $24.32 | $22.91 | 883,906 |
2020-09-24 | $24.26 | $24.50 | $24.14 | $24.31 | $22.90 | 1,296,398 |
2020-09-23 | $24.73 | $24.77 | $24.31 | $24.31 | $22.90 | 1,031,091 |
2020-09-22 | $24.64 | $24.71 | $24.41 | $24.62 | $23.19 | 881,112 |
2020-09-21 | $24.70 | $24.70 | $24.36 | $24.66 | $23.23 | 1,238,191 |
2020-09-18 | $25.46 | $25.48 | $25.24 | $25.30 | $23.83 | 780,678 |
2020-09-17 | $25.39 | $25.64 | $25.39 | $25.60 | $24.11 | 832,878 |
2020-09-16 | $25.63 | $25.81 | $25.58 | $25.62 | $24.13 | 818,766 |
2020-09-15 | $25.71 | $25.74 | $25.59 | $25.62 | $24.13 | 785,484 |
2020-09-14 | $25.56 | $25.60 | $25.49 | $25.52 | $24.04 | 808,738 |
2020-09-11 | $25.31 | $25.43 | $25.20 | $25.32 | $23.85 | 1,121,390 |
2020-09-10 | $25.51 | $25.56 | $25.10 | $25.10 | $23.64 | 891,807 |
2020-09-09 | $25.27 | $25.46 | $25.27 | $25.34 | $23.87 | 440,553 |
2020-09-08 | $24.94 | $25.13 | $24.85 | $24.90 | $23.45 | 695,195 |
2020-09-04 | $25.26 | $25.36 | $24.82 | $25.22 | $23.75 | 574,943 |
2020-09-03 | $25.49 | $25.56 | $24.96 | $25.02 | $23.57 | 550,627 |
2020-09-02 | $25.37 | $25.54 | $25.32 | $25.51 | $24.03 | 599,951 |
2020-09-01 | $25.25 | $25.34 | $25.16 | $25.28 | $23.81 | 384,824 |
2020-08-31 | $25.45 | $25.49 | $25.29 | $25.29 | $23.82 | 427,655 |
2020-08-28 | $25.50 | $25.55 | $25.40 | $25.54 | $24.06 | 491,159 |
2020-08-27 | $25.53 | $25.54 | $25.20 | $25.28 | $23.81 | 457,696 |
2020-08-26 | $25.42 | $25.59 | $25.42 | $25.55 | $24.07 | 429,866 |
2020-08-25 | $25.57 | $25.59 | $25.30 | $25.43 | $23.95 | 396,384 |
2020-08-24 | $25.37 | $25.39 | $25.29 | $25.38 | $23.91 | 341,051 |
2020-08-21 | $24.88 | $25.02 | $24.86 | $25.01 | $23.56 | 439,048 |
2020-08-20 | $25.03 | $25.23 | $25.00 | $25.18 | $23.72 | 308,270 |
2020-08-19 | $25.54 | $25.59 | $25.32 | $25.34 | $23.87 | 443,909 |
2020-08-18 | $25.56 | $25.58 | $25.37 | $25.43 | $23.95 | 439,803 |
2020-08-17 | $25.52 | $25.60 | $25.50 | $25.54 | $24.06 | 369,404 |
2020-08-14 | $25.33 | $25.45 | $25.31 | $25.40 | $23.92 | 364,263 |
2020-08-13 | $25.69 | $25.76 | $25.50 | $25.56 | $24.08 | 393,955 |
2020-08-12 | $25.79 | $25.92 | $25.74 | $25.78 | $24.28 | 757,000 |
2020-08-11 | $25.55 | $25.61 | $25.24 | $25.26 | $23.79 | 394,858 |
2020-08-10 | $24.86 | $25.03 | $24.86 | $25.00 | $23.55 | 704,611 |
2020-08-07 | $24.61 | $24.78 | $24.59 | $24.76 | $23.32 | 410,251 |
2020-08-06 | $24.75 | $24.94 | $24.72 | $24.88 | $23.43 | 416,516 |
2020-08-05 | $24.90 | $25.03 | $24.83 | $24.84 | $23.40 | 386,368 |
2020-08-04 | $24.41 | $24.69 | $24.41 | $24.66 | $23.23 | 353,217 |
2020-08-03 | $24.17 | $24.39 | $24.11 | $24.35 | $22.94 | 356,984 |
2020-07-31 | $24.33 | $24.33 | $23.81 | $23.94 | $22.55 | 697,451 |
2020-07-30 | $24.32 | $24.56 | $24.11 | $24.52 | $23.10 | 398,950 |
2020-07-29 | $24.81 | $25.02 | $24.77 | $24.96 | $23.51 | 381,777 |
2020-07-28 | $24.76 | $24.87 | $24.71 | $24.71 | $23.27 | 383,675 |
2020-07-27 | $24.79 | $24.94 | $24.78 | $24.88 | $23.43 | 356,217 |
2020-07-24 | $24.59 | $24.70 | $24.54 | $24.58 | $23.15 | 492,372 |
2020-07-23 | $24.80 | $24.91 | $24.62 | $24.66 | $23.23 | 408,314 |
2020-07-22 | $24.81 | $24.93 | $24.79 | $24.86 | $23.42 | 303,812 |
2020-07-21 | $24.87 | $25.00 | $24.83 | $24.83 | $23.39 | 389,166 |
2020-07-20 | $24.70 | $24.82 | $24.65 | $24.77 | $23.33 | 432,930 |
2020-07-17 | $24.65 | $24.74 | $24.59 | $24.71 | $23.27 | 385,256 |
2020-07-16 | $24.59 | $24.74 | $24.57 | $24.62 | $23.19 | 348,343 |
2020-07-15 | $24.77 | $24.88 | $24.64 | $24.68 | $23.25 | 565,309 |
2020-07-14 | $24.06 | $24.45 | $24.05 | $24.38 | $22.96 | 373,700 |
2020-07-13 | $24.25 | $24.39 | $23.93 | $23.95 | $22.56 | 611,146 |
2020-07-10 | $23.83 | $24.08 | $23.79 | $24.08 | $22.68 | 747,518 |
2020-07-09 | $24.05 | $24.06 | $23.61 | $23.74 | $22.36 | 448,974 |
2020-07-08 | $23.95 | $24.14 | $23.89 | $24.11 | $22.71 | 398,325 |
2020-07-07 | $24.16 | $24.21 | $23.97 | $24.00 | $22.61 | 395,773 |
2020-07-06 | $24.36 | $24.49 | $24.29 | $24.39 | $22.97 | 416,637 |
2020-07-02 | $24.09 | $24.27 | $23.95 | $23.99 | $22.60 | 448,982 |
2020-07-01 | $23.64 | $23.82 | $23.64 | $23.74 | $22.36 | 376,697 |
2020-06-30 | $23.56 | $23.81 | $23.51 | $23.74 | $22.36 | 713,324 |
2020-06-29 | $23.64 | $23.77 | $23.52 | $23.74 | $22.36 | 676,553 |
2020-06-26 | $23.82 | $23.87 | $23.46 | $23.49 | $22.13 | 1,088,376 |
2020-06-25 | $23.58 | $23.94 | $23.48 | $23.92 | $22.53 | 4,177,432 |
2020-06-24 | $23.97 | $24.02 | $23.55 | $23.61 | $22.24 | 8,745,414 |
2020-06-23 | $24.63 | $24.67 | $24.45 | $24.47 | $22.86 | 9,223,661 |
2020-06-22 | $24.17 | $24.35 | $24.08 | $24.31 | $22.71 | 4,655,089 |
2020-06-19 | $24.45 | $24.45 | $24.02 | $24.02 | $22.44 | 506,343 |
2020-06-18 | $24.15 | $24.32 | $24.13 | $24.20 | $22.60 | 3,214,928 |
2020-06-17 | $24.52 | $24.52 | $24.30 | $24.34 | $22.74 | 352,174 |
2020-06-16 | $24.58 | $24.66 | $24.12 | $24.40 | $22.79 | 487,602 |
2020-06-15 | $23.38 | $24.07 | $23.34 | $23.99 | $22.41 | 695,847 |
2020-06-12 | $24.15 | $24.27 | $23.69 | $23.98 | $22.40 | 946,119 |
2020-06-11 | $24.26 | $24.35 | $23.51 | $23.53 | $21.98 | 1,649,921 |
2020-06-10 | $25.27 | $25.38 | $25.08 | $25.11 | $23.45 | 615,730 |
2020-06-09 | $25.20 | $25.38 | $25.16 | $25.30 | $23.63 | 775,673 |
2020-06-08 | $25.56 | $25.76 | $25.37 | $25.75 | $24.05 | 1,442,530 |
2020-06-05 | $25.26 | $25.46 | $25.21 | $25.28 | $23.61 | 841,324 |
2020-06-04 | $24.57 | $24.75 | $24.49 | $24.57 | $22.95 | 556,837 |
2020-06-03 | $24.44 | $24.81 | $24.44 | $24.75 | $23.12 | 765,569 |
2020-06-02 | $23.94 | $24.10 | $23.91 | $24.08 | $22.49 | 640,360 |
2020-06-01 | $23.35 | $23.72 | $23.35 | $23.72 | $22.16 | 776,578 |
2020-05-29 | $23.18 | $23.23 | $22.92 | $23.16 | $21.63 | 485,622 |
2020-05-28 | $23.45 | $23.60 | $23.32 | $23.32 | $21.78 | 521,800 |
2020-05-27 | $23.18 | $23.23 | $22.96 | $23.23 | $21.70 | 588,963 |
2020-05-26 | $22.72 | $22.87 | $22.70 | $22.73 | $21.23 | 499,570 |
2020-05-22 | $21.98 | $22.00 | $21.84 | $22.00 | $20.55 | 665,678 |
2020-05-21 | $22.23 | $22.32 | $22.00 | $22.10 | $20.64 | 1,134,800 |
2020-05-20 | $22.25 | $22.43 | $22.21 | $22.29 | $20.82 | 670,392 |
2020-05-19 | $22.06 | $22.15 | $21.87 | $21.87 | $20.43 | 633,809 |
2020-05-18 | $21.82 | $22.25 | $21.80 | $22.17 | $20.71 | 868,834 |
2020-05-15 | $21.19 | $21.36 | $21.11 | $21.24 | $19.84 | 550,426 |
2020-05-14 | $20.90 | $21.26 | $20.72 | $21.26 | $19.86 | 3,850,379 |
2020-05-13 | $21.77 | $21.77 | $21.31 | $21.40 | $19.99 | 847,385 |
2020-05-12 | $22.03 | $22.07 | $21.66 | $21.66 | $20.23 | 596,474 |
2020-05-11 | $21.89 | $22.07 | $21.86 | $21.98 | $20.53 | 510,012 |
2020-05-08 | $21.93 | $22.05 | $21.90 | $22.02 | $20.57 | 439,785 |
2020-05-07 | $21.61 | $21.75 | $21.56 | $21.62 | $20.19 | 726,987 |
2020-05-06 | $21.71 | $21.72 | $21.36 | $21.36 | $19.95 | 501,128 |
2020-05-05 | $21.73 | $21.83 | $21.53 | $21.57 | $20.15 | 635,179 |
2020-05-04 | $21.35 | $21.56 | $21.27 | $21.53 | $20.11 | 676,022 |
2020-05-01 | $21.72 | $21.78 | $21.47 | $21.54 | $20.12 | 3,323,893 |
2020-04-30 | $22.30 | $22.33 | $22.01 | $22.12 | $20.66 | 3,554,690 |
2020-04-29 | $22.51 | $22.75 | $22.49 | $22.65 | $21.16 | 2,541,050 |
2020-04-28 | $22.18 | $22.22 | $21.93 | $21.96 | $20.51 | 523,682 |
2020-04-27 | $21.51 | $21.79 | $21.51 | $21.74 | $20.31 | 879,609 |
2020-04-24 | $21.32 | $21.41 | $21.14 | $21.35 | $19.94 | 988,728 |
2020-04-23 | $21.25 | $21.57 | $21.15 | $21.18 | $19.78 | 2,600,921 |
2020-04-22 | $21.16 | $21.20 | $21.03 | $21.11 | $19.72 | 614,255 |
2020-04-21 | $20.88 | $21.06 | $20.70 | $20.80 | $19.43 | 789,772 |
2020-04-20 | $21.31 | $21.60 | $21.22 | $21.23 | $19.83 | 2,312,889 |
2020-04-17 | $21.54 | $21.65 | $21.41 | $21.63 | $20.20 | 2,454,057 |
2020-04-16 | $21.11 | $21.13 | $20.87 | $21.03 | $19.64 | 9,579,129 |
2020-04-15 | $21.24 | $21.33 | $21.02 | $21.09 | $19.70 | 1,481,069 |
2020-04-14 | $21.92 | $22.11 | $21.82 | $21.92 | $20.47 | 1,397,779 |
2020-04-13 | $21.74 | $21.78 | $21.43 | $21.67 | $20.24 | 5,441,469 |
2020-04-09 | $21.69 | $21.95 | $21.62 | $21.86 | $20.42 | 1,483,227 |
2020-04-08 | $21.27 | $21.46 | $21.10 | $21.42 | $20.01 | 1,788,771 |
2020-04-07 | $21.89 | $21.95 | $21.22 | $21.23 | $19.83 | 818,533 |
2020-04-06 | $20.77 | $21.17 | $20.70 | $21.11 | $19.72 | 775,786 |
2020-04-03 | $20.16 | $20.26 | $19.86 | $19.97 | $18.65 | 3,013,552 |
2020-04-02 | $20.13 | $20.63 | $20.10 | $20.48 | $19.13 | 796,167 |
2020-04-01 | $20.35 | $20.52 | $20.05 | $20.08 | $18.76 | 1,092,593 |
2020-03-31 | $20.83 | $21.19 | $20.76 | $21.03 | $19.64 | 927,905 |
2020-03-30 | $20.75 | $21.17 | $20.61 | $21.17 | $19.77 | 1,981,790 |
2020-03-27 | $20.64 | $21.14 | $20.49 | $20.74 | $19.37 | 1,281,282 |
2020-03-26 | $20.71 | $21.62 | $20.71 | $21.45 | $20.04 | 1,423,643 |
2020-03-25 | $20.17 | $21.03 | $19.89 | $20.63 | $19.27 | 1,308,489 |
2020-03-24 | $19.58 | $19.99 | $19.41 | $19.92 | $18.61 | 1,357,414 |
2020-03-23 | $18.46 | $18.60 | $18.01 | $18.20 | $17.00 | 3,724,637 |
2020-03-20 | $19.03 | $19.34 | $18.38 | $18.44 | $17.22 | 1,535,649 |
2020-03-19 | $18.25 | $18.92 | $18.09 | $18.54 | $17.32 | 1,917,035 |
2020-03-18 | $18.29 | $18.83 | $17.79 | $18.34 | $17.13 | 1,317,874 |
2020-03-17 | $18.96 | $19.64 | $18.65 | $19.53 | $18.24 | 1,903,386 |
2020-03-16 | $18.42 | $19.36 | $17.98 | $18.61 | $17.38 | 10,319,351 |
2020-03-13 | $21.01 | $21.08 | $19.75 | $20.86 | $19.48 | 1,968,747 |
2020-03-12 | $20.65 | $20.71 | $19.51 | $19.91 | $18.60 | 8,984,628 |
2020-03-11 | $22.94 | $23.03 | $22.25 | $22.36 | $20.89 | 2,140,270 |
2020-03-10 | $23.64 | $23.70 | $22.84 | $23.61 | $22.05 | 1,435,003 |
2020-03-09 | $22.96 | $23.65 | $22.73 | $22.77 | $21.27 | 12,151,790 |
2020-03-06 | $24.88 | $25.12 | $24.70 | $24.91 | $23.27 | 1,388,686 |
2020-03-05 | $25.48 | $25.63 | $25.26 | $25.39 | $23.72 | 735,011 |
2020-03-04 | $25.84 | $26.15 | $25.64 | $26.15 | $24.43 | 740,437 |
2020-03-03 | $25.81 | $26.13 | $25.22 | $25.36 | $23.69 | 991,996 |
2020-03-02 | $25.30 | $25.73 | $25.10 | $25.73 | $24.03 | 2,493,011 |
2020-02-28 | $25.00 | $25.40 | $24.78 | $25.27 | $23.60 | 11,570,457 |
2020-02-27 | $25.94 | $26.23 | $25.55 | $25.55 | $23.87 | 2,847,435 |
2020-02-26 | $26.58 | $26.76 | $26.37 | $26.37 | $24.63 | 1,500,489 |
2020-02-25 | $26.91 | $26.96 | $26.31 | $26.38 | $24.64 | 1,276,163 |
2020-02-24 | $26.84 | $26.99 | $26.80 | $26.83 | $25.06 | 1,704,894 |
2020-02-21 | $28.00 | $28.01 | $27.87 | $27.93 | $26.09 | 483,380 |
2020-02-20 | $28.18 | $28.23 | $27.98 | $28.10 | $26.25 | 476,848 |
2020-02-19 | $28.32 | $28.34 | $28.28 | $28.31 | $26.44 | 480,094 |
2020-02-18 | $28.22 | $28.31 | $28.20 | $28.24 | $26.38 | 470,521 |
2020-02-14 | $28.47 | $28.50 | $28.36 | $28.41 | $26.54 | 340,106 |
2020-02-13 | $28.43 | $28.55 | $28.40 | $28.45 | $26.57 | 356,732 |
2020-02-12 | $28.68 | $28.71 | $28.64 | $28.71 | $26.82 | 407,631 |
2020-02-11 | $28.53 | $28.61 | $28.48 | $28.55 | $26.67 | 432,606 |
2020-02-10 | $28.26 | $28.33 | $28.25 | $28.32 | $26.45 | 426,390 |
2020-02-07 | $28.41 | $28.41 | $28.30 | $28.33 | $26.46 | 727,435 |
2020-02-06 | $28.61 | $28.62 | $28.54 | $28.56 | $26.68 | 359,516 |
2020-02-05 | $28.43 | $28.49 | $28.36 | $28.43 | $26.56 | 371,932 |
2020-02-04 | $28.11 | $28.21 | $28.11 | $28.13 | $26.28 | 505,750 |
2020-02-03 | $27.68 | $27.83 | $27.64 | $27.64 | $25.82 | 372,636 |
2020-01-31 | $27.87 | $27.87 | $27.56 | $27.64 | $25.82 | 1,248,798 |
2020-01-30 | $28.00 | $28.22 | $27.89 | $28.22 | $26.36 | 574,984 |
2020-01-29 | $28.31 | $28.35 | $28.22 | $28.23 | $26.37 | 513,385 |
2020-01-28 | $28.14 | $28.30 | $28.10 | $28.27 | $26.41 | 537,166 |
2020-01-27 | $28.07 | $28.19 | $28.00 | $28.03 | $26.18 | 816,087 |
2020-01-24 | $28.86 | $28.86 | $28.58 | $28.63 | $26.74 | 443,488 |
2020-01-23 | $28.74 | $28.83 | $28.60 | $28.76 | $26.86 | 397,162 |
2020-01-22 | $28.97 | $28.97 | $28.86 | $28.86 | $26.96 | 785,860 |
2020-01-21 | $29.00 | $29.02 | $28.87 | $28.91 | $27.00 | 1,937,693 |
2020-01-17 | $29.09 | $29.10 | $29.04 | $29.09 | $27.17 | 531,182 |
2020-01-16 | $28.98 | $29.04 | $28.92 | $29.03 | $27.12 | 381,140 |
2020-01-15 | $28.87 | $28.94 | $28.86 | $28.88 | $26.98 | 453,952 |
2020-01-14 | $28.87 | $29.00 | $28.87 | $28.94 | $27.03 | 554,622 |
2020-01-13 | $28.82 | $28.98 | $28.78 | $28.95 | $27.04 | 535,677 |
2020-01-10 | $28.91 | $28.95 | $28.79 | $28.80 | $26.90 | 520,615 |
2020-01-09 | $28.95 | $28.96 | $28.88 | $28.93 | $27.02 | 785,296 |
2020-01-08 | $28.82 | $29.00 | $28.82 | $28.94 | $27.03 | 394,335 |
2020-01-07 | $28.92 | $28.93 | $28.84 | $28.84 | $26.94 | 473,940 |
2020-01-06 | $28.78 | $28.97 | $28.78 | $28.92 | $27.01 | 504,476 |
2020-01-03 | $28.81 | $28.98 | $28.80 | $28.83 | $26.93 | 425,847 |
2020-01-02 | $29.16 | $29.21 | $29.07 | $29.21 | $27.28 | 532,580 |
2019-12-31 | $28.84 | $28.97 | $28.76 | $28.92 | $27.01 | 378,697 |
2019-12-30 | $29.05 | $29.05 | $28.81 | $28.82 | $26.92 | 418,204 |
2019-12-27 | $29.11 | $29.11 | $28.99 | $29.00 | $27.09 | 314,738 |
2019-12-26 | $28.88 | $28.99 | $28.87 | $28.96 | $27.05 | 282,158 |
2019-12-24 | $28.85 | $28.86 | $28.80 | $28.82 | $26.92 | 304,371 |
2019-12-23 | $28.85 | $28.91 | $28.83 | $28.89 | $26.99 | 480,882 |
2019-12-20 | $28.92 | $28.97 | $28.88 | $28.88 | $26.98 | 420,615 |
2019-12-19 | $28.84 | $28.92 | $28.82 | $28.89 | $26.99 | 323,438 |
2019-12-18 | $28.89 | $28.92 | $28.87 | $28.89 | $26.99 | 1,674,391 |
2019-12-17 | $28.94 | $28.99 | $28.93 | $28.96 | $27.05 | 467,825 |
2019-12-16 | $29.03 | $29.08 | $29.01 | $29.03 | $27.12 | 356,370 |
2019-12-13 | $28.74 | $28.92 | $28.67 | $28.74 | $26.85 | 299,090 |
2019-12-12 | $28.35 | $28.61 | $28.28 | $28.61 | $26.72 | 400,425 |
2019-12-11 | $28.89 | $29.05 | $28.83 | $29.05 | $26.49 | 312,210 |
2019-12-10 | $28.80 | $28.90 | $28.73 | $28.83 | $26.29 | 494,677 |
2019-12-09 | $28.90 | $28.97 | $28.81 | $28.81 | $26.27 | 287,586 |
2019-12-06 | $28.90 | $28.95 | $28.88 | $28.92 | $26.37 | 294,010 |
2019-12-05 | $28.72 | $28.73 | $28.61 | $28.66 | $26.13 | 332,488 |
2019-12-04 | $28.62 | $28.72 | $28.60 | $28.71 | $26.18 | 282,316 |
2019-12-03 | $28.32 | $28.47 | $28.21 | $28.47 | $25.96 | 544,622 |
2019-12-02 | $28.73 | $28.73 | $28.48 | $28.62 | $26.09 | 376,966 |
2019-11-29 | $28.78 | $28.79 | $28.72 | $28.72 | $26.19 | 184,577 |
2019-11-27 | $28.95 | $29.00 | $28.94 | $28.98 | $26.42 | 288,267 |
2019-11-26 | $28.90 | $28.96 | $28.86 | $28.96 | $26.40 | 306,610 |
2019-11-25 | $28.88 | $28.97 | $28.88 | $28.94 | $26.39 | 297,840 |
2019-11-22 | $28.79 | $28.81 | $28.70 | $28.78 | $26.24 | 264,413 |
2019-11-21 | $28.71 | $28.72 | $28.61 | $28.67 | $26.14 | 456,046 |
2019-11-20 | $28.73 | $28.80 | $28.63 | $28.73 | $26.19 | 322,641 |
2019-11-19 | $29.08 | $29.08 | $28.90 | $28.90 | $26.35 | 393,960 |
2019-11-18 | $28.95 | $29.03 | $28.89 | $29.03 | $26.47 | 285,399 |
2019-11-15 | $28.96 | $29.04 | $28.93 | $29.02 | $26.46 | 316,414 |
2019-11-14 | $28.79 | $28.84 | $28.74 | $28.83 | $26.29 | 289,130 |
2019-11-13 | $28.82 | $28.95 | $28.80 | $28.91 | $26.36 | 358,813 |
2019-11-12 | $29.08 | $29.14 | $29.03 | $29.06 | $26.50 | 228,563 |
2019-11-11 | $28.93 | $29.08 | $28.93 | $29.08 | $26.51 | 277,614 |
2019-11-08 | $29.02 | $29.11 | $28.97 | $29.09 | $26.52 | 330,771 |
2019-11-07 | $29.18 | $29.21 | $29.11 | $29.12 | $26.55 | 258,381 |
2019-11-06 | $29.02 | $29.05 | $28.94 | $28.97 | $26.41 | 429,821 |
2019-11-05 | $29.00 | $29.02 | $28.94 | $28.95 | $26.40 | 434,299 |
2019-11-04 | $28.98 | $29.00 | $28.91 | $28.93 | $26.38 | 317,027 |
2019-11-01 | $28.64 | $28.73 | $28.64 | $28.72 | $26.19 | 374,924 |
2019-10-31 | $28.46 | $28.46 | $28.34 | $28.45 | $25.94 | 248,871 |
2019-10-30 | $28.50 | $28.60 | $28.35 | $28.60 | $26.08 | 468,195 |
2019-10-29 | $28.47 | $28.58 | $28.46 | $28.54 | $26.02 | 408,451 |
2019-10-28 | $28.53 | $28.60 | $28.53 | $28.57 | $26.05 | 255,106 |
2019-10-25 | $28.35 | $28.51 | $28.34 | $28.51 | $25.99 | 326,045 |
2019-10-24 | $28.55 | $28.55 | $28.40 | $28.44 | $25.93 | 213,591 |
2019-10-23 | $28.36 | $28.44 | $28.32 | $28.42 | $25.91 | 338,100 |
2019-10-22 | $28.33 | $28.44 | $28.26 | $28.33 | $25.83 | 257,524 |
2019-10-21 | $28.31 | $28.34 | $28.29 | $28.29 | $25.79 | 271,742 |
2019-10-18 | $28.04 | $28.12 | $27.98 | $28.06 | $25.58 | 233,889 |
2019-10-17 | $28.14 | $28.19 | $28.03 | $28.06 | $25.58 | 267,533 |
2019-10-16 | $27.95 | $28.07 | $27.95 | $28.05 | $25.57 | 401,498 |
2019-10-15 | $27.74 | $28.05 | $27.74 | $27.96 | $25.49 | 240,179 |
2019-10-14 | $27.60 | $27.68 | $27.59 | $27.60 | $25.16 | 245,067 |
2019-10-11 | $27.68 | $27.86 | $27.68 | $27.71 | $25.26 | 272,692 |
2019-10-10 | $27.00 | $27.23 | $27.00 | $27.23 | $24.83 | 390,712 |
2019-10-09 | $26.95 | $27.02 | $26.89 | $26.95 | $24.57 | 416,727 |
2019-10-08 | $26.87 | $26.90 | $26.74 | $26.74 | $24.38 | 384,631 |
2019-10-07 | $27.00 | $27.13 | $27.00 | $27.00 | $24.62 | 336,629 |
2019-10-04 | $26.88 | $27.07 | $26.86 | $27.05 | $24.66 | 331,139 |
2019-10-03 | $26.70 | $26.87 | $26.58 | $26.86 | $24.49 | 749,411 |
2019-10-02 | $26.93 | $26.93 | $26.67 | $26.73 | $24.37 | 668,135 |
2019-10-01 | $27.53 | $27.53 | $27.26 | $27.29 | $24.88 | 443,825 |
2019-09-30 | $27.45 | $27.58 | $27.45 | $27.57 | $25.14 | 513,880 |
2019-09-27 | $27.56 | $27.60 | $27.42 | $27.45 | $25.03 | 379,916 |
2019-09-26 | $27.61 | $27.64 | $27.54 | $27.56 | $25.13 | 430,113 |
2019-09-25 | $27.43 | $27.55 | $27.33 | $27.53 | $25.10 | 366,664 |
2019-09-24 | $27.74 | $27.76 | $27.54 | $27.55 | $25.12 | 373,565 |
2019-09-23 | $27.61 | $27.72 | $27.58 | $27.72 | $25.27 | 282,186 |
2019-09-20 | $27.88 | $27.93 | $27.76 | $27.76 | $25.31 | 359,728 |
2019-09-19 | $27.87 | $27.94 | $27.81 | $27.81 | $25.36 | 347,124 |
2019-09-18 | $27.70 | $27.76 | $27.57 | $27.70 | $25.26 | 299,647 |
2019-09-17 | $27.62 | $27.81 | $27.62 | $27.77 | $25.32 | 286,913 |
2019-09-16 | $27.80 | $27.83 | $27.75 | $27.75 | $25.30 | 400,900 |
2019-09-13 | $27.90 | $28.00 | $27.89 | $27.92 | $25.46 | 303,340 |
2019-09-12 | $27.59 | $27.78 | $27.56 | $27.75 | $25.30 | 390,010 |
2019-09-11 | $27.50 | $27.57 | $27.48 | $27.55 | $25.12 | 462,279 |
2019-09-10 | $27.28 | $27.42 | $27.26 | $27.40 | $24.98 | 335,649 |
2019-09-09 | $27.15 | $27.20 | $27.13 | $27.20 | $24.80 | 328,905 |
2019-09-06 | $27.03 | $27.08 | $27.00 | $27.00 | $24.62 | 312,433 |
2019-09-05 | $26.95 | $27.03 | $26.93 | $26.96 | $24.58 | 295,515 |
2019-09-04 | $26.63 | $26.72 | $26.61 | $26.71 | $24.35 | 495,997 |
2019-09-03 | $26.25 | $26.38 | $26.24 | $26.38 | $24.05 | 415,803 |
2019-08-30 | $26.49 | $26.50 | $26.33 | $26.41 | $24.08 | 404,702 |
2019-08-29 | $26.32 | $26.35 | $26.23 | $26.29 | $23.97 | 436,709 |
2019-08-28 | $25.97 | $26.15 | $25.93 | $26.07 | $23.77 | 344,729 |
2019-08-27 | $26.18 | $26.20 | $26.01 | $26.01 | $23.71 | 396,106 |
2019-08-26 | $26.11 | $26.12 | $25.97 | $26.04 | $23.74 | 370,948 |
2019-08-23 | $26.10 | $26.26 | $25.78 | $25.79 | $23.51 | 539,125 |
2019-08-22 | $26.23 | $26.28 | $26.08 | $26.17 | $23.86 | 317,478 |
2019-08-21 | $26.29 | $26.30 | $26.20 | $26.20 | $23.89 | 474,458 |
2019-08-20 | $26.12 | $26.13 | $26.00 | $26.08 | $23.78 | 388,358 |
2019-08-19 | $26.22 | $26.24 | $26.14 | $26.14 | $23.83 | 483,406 |
2019-08-16 | $25.81 | $26.02 | $25.81 | $25.97 | $23.68 | 529,588 |
2019-08-15 | $25.68 | $25.73 | $25.57 | $25.66 | $23.40 | 1,345,738 |
2019-08-14 | $25.85 | $25.87 | $25.60 | $25.61 | $23.35 | 3,533,385 |
2019-08-13 | $26.02 | $26.40 | $26.00 | $26.34 | $24.02 | 450,500 |
2019-08-12 | $26.20 | $26.25 | $26.06 | $26.07 | $23.77 | 734,661 |
2019-08-09 | $26.37 | $26.41 | $26.24 | $26.32 | $24.00 | 381,586 |
2019-08-08 | $26.32 | $26.55 | $26.31 | $26.51 | $24.17 | 635,610 |
2019-08-07 | $26.02 | $26.30 | $25.96 | $26.24 | $23.92 | 1,222,262 |
2019-08-06 | $26.26 | $26.29 | $26.03 | $26.21 | $23.90 | 1,055,847 |
2019-08-05 | $26.30 | $26.31 | $25.96 | $26.06 | $23.76 | 2,191,604 |
2019-08-02 | $26.80 | $26.83 | $26.59 | $26.76 | $24.40 | 1,056,079 |
2019-08-01 | $27.10 | $27.32 | $26.88 | $26.92 | $24.54 | 343,280 |
2019-07-31 | $27.35 | $27.38 | $26.96 | $27.17 | $24.77 | 449,598 |
2019-07-30 | $27.35 | $27.38 | $27.29 | $27.34 | $24.93 | 363,597 |
2019-07-29 | $27.68 | $27.68 | $27.62 | $27.63 | $25.19 | 320,918 |
2019-07-26 | $27.66 | $27.69 | $27.63 | $27.64 | $25.20 | 312,033 |
2019-07-25 | $27.81 | $27.81 | $27.58 | $27.58 | $25.15 | 350,746 |
2019-07-24 | $27.80 | $27.90 | $27.80 | $27.90 | $25.44 | 450,101 |
2019-07-23 | $27.86 | $27.90 | $27.82 | $27.86 | $25.40 | 329,704 |
2019-07-22 | $27.68 | $27.71 | $27.64 | $27.70 | $25.26 | 498,726 |
2019-07-19 | $27.68 | $27.72 | $27.61 | $27.61 | $25.17 | 340,063 |
2019-07-18 | $27.53 | $27.71 | $27.50 | $27.68 | $25.24 | 337,457 |
2019-07-17 | $27.74 | $27.76 | $27.64 | $27.64 | $25.20 | 321,780 |
2019-07-16 | $27.78 | $27.85 | $27.71 | $27.71 | $25.26 | 602,040 |
2019-07-15 | $27.92 | $27.92 | $27.85 | $27.89 | $25.43 | 394,992 |
2019-07-12 | $27.83 | $27.89 | $27.80 | $27.89 | $25.43 | 334,423 |
2019-07-11 | $27.86 | $27.89 | $27.76 | $27.81 | $25.36 | 254,102 |
2019-07-10 | $27.84 | $27.90 | $27.77 | $27.80 | $25.35 | 313,349 |
2019-07-09 | $27.62 | $27.71 | $27.61 | $27.67 | $25.23 | 325,101 |
2019-07-08 | $27.84 | $27.89 | $27.81 | $27.85 | $25.39 | 276,036 |
2019-07-05 | $27.99 | $28.03 | $27.84 | $27.99 | $25.52 | 292,965 |
2019-07-03 | $28.15 | $28.18 | $28.11 | $28.17 | $25.68 | 223,765 |
2019-07-02 | $28.02 | $28.08 | $28.00 | $28.03 | $25.56 | 529,290 |
2019-07-01 | $28.15 | $28.15 | $27.94 | $27.99 | $25.52 | 674,356 |
2019-06-28 | $27.84 | $27.91 | $27.84 | $27.86 | $25.40 | 366,368 |
2019-06-27 | $27.76 | $27.80 | $27.73 | $27.73 | $25.28 | 302,644 |
2019-06-26 | $27.71 | $27.75 | $27.65 | $27.68 | $25.24 | 324,594 |
2019-06-25 | $27.98 | $27.98 | $27.78 | $27.78 | $25.12 | 380,422 |
2019-06-24 | $27.97 | $28.02 | $27.96 | $27.96 | $25.29 | 295,093 |
2019-06-21 | $27.93 | $28.03 | $27.93 | $27.97 | $25.30 | 394,755 |
2019-06-20 | $28.08 | $28.10 | $27.95 | $28.03 | $25.35 | 557,317 |
2019-06-19 | $27.69 | $27.80 | $27.65 | $27.75 | $25.10 | 400,145 |
2019-06-18 | $27.44 | $27.62 | $27.44 | $27.61 | $24.97 | 367,241 |
2019-06-17 | $27.21 | $27.28 | $27.19 | $27.19 | $24.59 | 366,393 |
2019-06-14 | $27.27 | $27.27 | $27.21 | $27.21 | $24.61 | 301,375 |
2019-06-13 | $27.47 | $27.48 | $27.38 | $27.41 | $24.79 | 321,579 |
2019-06-12 | $27.53 | $27.56 | $27.43 | $27.43 | $24.81 | 339,071 |
2019-06-11 | $27.75 | $27.77 | $27.63 | $27.64 | $25.00 | 284,919 |
2019-06-10 | $27.50 | $27.56 | $27.47 | $27.49 | $24.86 | 330,239 |
2019-06-07 | $27.34 | $27.50 | $27.34 | $27.39 | $24.77 | 328,827 |
2019-06-06 | $27.09 | $27.18 | $27.04 | $27.11 | $24.52 | 353,620 |
2019-06-05 | $27.16 | $27.16 | $26.98 | $27.01 | $24.43 | 433,765 |
2019-06-04 | $26.91 | $27.10 | $26.86 | $27.06 | $24.47 | 476,668 |
2019-06-03 | $26.56 | $26.71 | $26.53 | $26.64 | $24.09 | 381,110 |
2019-05-31 | $26.40 | $26.53 | $26.38 | $26.53 | $23.99 | 526,109 |
2019-05-30 | $26.71 | $26.76 | $26.68 | $26.72 | $24.17 | 416,611 |
2019-05-29 | $26.64 | $26.67 | $26.55 | $26.66 | $24.11 | 493,652 |
2019-05-28 | $27.07 | $27.12 | $26.81 | $26.81 | $24.25 | 294,089 |
2019-05-24 | $27.04 | $27.07 | $26.96 | $27.06 | $24.47 | 296,821 |
2019-05-23 | $26.79 | $26.83 | $26.69 | $26.75 | $24.19 | 541,424 |
2019-05-22 | $27.10 | $27.16 | $27.08 | $27.08 | $24.49 | 310,153 |
2019-05-21 | $27.18 | $27.28 | $27.15 | $27.24 | $24.64 | 411,016 |
2019-05-20 | $27.04 | $27.14 | $26.99 | $27.07 | $24.48 | 304,912 |
2019-05-17 | $27.11 | $27.28 | $27.11 | $27.12 | $24.53 | 351,046 |
2019-05-16 | $27.25 | $27.42 | $27.20 | $27.29 | $24.68 | 300,323 |
2019-05-15 | $26.87 | $27.21 | $26.87 | $27.18 | $24.58 | 434,007 |
2019-05-14 | $27.01 | $27.16 | $27.00 | $27.07 | $24.48 | 427,060 |
2019-05-13 | $26.98 | $27.01 | $26.79 | $26.81 | $24.25 | 655,000 |
2019-05-10 | $27.29 | $27.50 | $27.15 | $27.45 | $24.83 | 323,308 |
2019-05-09 | $27.17 | $27.35 | $27.09 | $27.33 | $24.72 | 602,898 |
2019-05-08 | $27.54 | $27.62 | $27.47 | $27.56 | $24.93 | 347,875 |
2019-05-07 | $27.76 | $27.77 | $27.47 | $27.53 | $24.90 | 526,739 |
2019-05-06 | $27.74 | $28.06 | $27.71 | $28.01 | $25.33 | 471,786 |
2019-05-03 | $28.17 | $28.33 | $28.17 | $28.31 | $25.60 | 278,196 |
2019-05-02 | $28.16 | $28.17 | $28.01 | $28.04 | $25.36 | 353,542 |
2019-05-01 | $28.36 | $28.40 | $28.11 | $28.11 | $25.42 | 364,958 |
2019-04-30 | $28.28 | $28.37 | $28.20 | $28.34 | $25.63 | 380,709 |
2019-04-29 | $28.18 | $28.31 | $28.18 | $28.30 | $25.60 | 680,676 |
2019-04-26 | $28.15 | $28.19 | $28.09 | $28.19 | $25.50 | 310,590 |
2019-04-25 | $28.03 | $28.11 | $28.00 | $28.07 | $25.39 | 377,220 |
2019-04-24 | $28.24 | $28.24 | $28.08 | $28.14 | $25.45 | 440,415 |
2019-04-23 | $28.38 | $28.50 | $28.37 | $28.47 | $25.75 | 618,940 |
2019-04-22 | $28.40 | $28.49 | $28.40 | $28.44 | $25.72 | 395,184 |
2019-04-18 | $28.50 | $28.53 | $28.45 | $28.48 | $25.76 | 268,995 |
2019-04-17 | $28.58 | $28.58 | $28.50 | $28.57 | $25.84 | 387,601 |
2019-04-16 | $28.48 | $28.49 | $28.40 | $28.43 | $25.71 | 458,939 |
2019-04-15 | $28.38 | $28.42 | $28.33 | $28.36 | $25.65 | 372,451 |
2019-04-12 | $28.36 | $28.38 | $28.32 | $28.35 | $25.64 | 319,053 |
2019-04-11 | $28.16 | $28.20 | $28.08 | $28.12 | $25.43 | 335,603 |
2019-04-10 | $28.10 | $28.21 | $28.09 | $28.17 | $25.48 | 469,298 |
2019-04-09 | $28.16 | $28.16 | $28.06 | $28.06 | $25.38 | 377,115 |
2019-04-08 | $28.22 | $28.24 | $28.17 | $28.23 | $25.53 | 304,354 |
2019-04-05 | $28.17 | $28.23 | $28.14 | $28.22 | $25.52 | 312,960 |
2019-04-04 | $28.15 | $28.19 | $28.13 | $28.17 | $25.48 | 639,555 |
2019-04-03 | $28.22 | $28.29 | $28.17 | $28.19 | $25.50 | 410,809 |
2019-04-02 | $27.93 | $28.01 | $27.88 | $27.98 | $25.31 | 516,262 |
2019-04-01 | $27.88 | $27.99 | $27.86 | $27.98 | $25.31 | 487,048 |
2019-03-29 | $27.59 | $27.61 | $27.49 | $27.58 | $24.94 | 294,396 |
2019-03-28 | $27.49 | $27.54 | $27.40 | $27.48 | $24.85 | 344,726 |
2019-03-27 | $27.65 | $27.66 | $27.41 | $27.58 | $24.94 | 279,535 |
2019-03-26 | $27.65 | $27.68 | $27.53 | $27.58 | $24.94 | 348,117 |
2019-03-25 | $27.46 | $27.52 | $27.39 | $27.48 | $24.85 | 357,778 |
2019-03-22 | $27.70 | $27.74 | $27.47 | $27.48 | $24.85 | 324,157 |
2019-03-21 | $27.85 | $28.03 | $27.85 | $28.01 | $25.33 | 458,850 |
2019-03-20 | $27.90 | $28.13 | $27.82 | $27.99 | $25.31 | 650,947 |
2019-03-19 | $28.11 | $28.15 | $27.96 | $28.01 | $25.33 | 357,091 |
2019-03-18 | $27.85 | $27.96 | $27.85 | $27.94 | $25.27 | 362,943 |
2019-03-15 | $27.69 | $27.83 | $27.69 | $27.81 | $25.15 | 453,658 |
2019-03-14 | $27.56 | $27.60 | $27.52 | $27.54 | $24.91 | 310,517 |
2019-03-13 | $27.42 | $27.61 | $27.42 | $27.58 | $24.94 | 350,929 |
2019-03-12 | $27.32 | $27.38 | $27.31 | $27.33 | $24.72 | 1,099,092 |
2019-03-11 | $27.11 | $27.35 | $27.11 | $27.33 | $24.72 | 465,618 |
2019-03-08 | $26.91 | $27.08 | $26.89 | $27.07 | $24.48 | 478,537 |
2019-03-07 | $27.33 | $27.35 | $27.10 | $27.10 | $24.51 | 370,056 |
2019-03-06 | $27.57 | $27.58 | $27.46 | $27.47 | $24.84 | 270,010 |
2019-03-05 | $27.53 | $27.60 | $27.48 | $27.54 | $24.91 | 333,017 |
2019-03-04 | $27.64 | $27.66 | $27.41 | $27.52 | $24.89 | 425,807 |
2019-03-01 | $27.67 | $27.72 | $27.57 | $27.65 | $25.01 | 571,505 |
2019-02-28 | $27.59 | $27.63 | $27.53 | $27.54 | $24.91 | 373,357 |
2019-02-27 | $27.67 | $27.70 | $27.59 | $27.65 | $25.01 | 380,913 |
2019-02-26 | $27.61 | $27.76 | $27.59 | $27.70 | $25.05 | 385,475 |
2019-02-25 | $27.64 | $27.68 | $27.55 | $27.58 | $24.94 | 372,521 |
2019-02-22 | $27.50 | $27.56 | $27.46 | $27.49 | $24.86 | 307,996 |
2019-02-21 | $27.45 | $27.45 | $27.34 | $27.40 | $24.78 | 309,121 |
2019-02-20 | $27.41 | $27.59 | $27.41 | $27.49 | $24.86 | 467,146 |
2019-02-19 | $27.17 | $27.43 | $27.17 | $27.37 | $24.75 | 439,205 |
2019-02-15 | $27.11 | $27.27 | $27.09 | $27.25 | $24.65 | 388,197 |
2019-02-14 | $26.83 | $26.94 | $26.79 | $26.83 | $24.27 | 347,759 |
2019-02-13 | $26.94 | $27.00 | $26.85 | $26.85 | $24.28 | 424,450 |
2019-02-12 | $26.81 | $26.89 | $26.79 | $26.86 | $24.29 | 735,797 |
2019-02-11 | $26.59 | $26.60 | $26.50 | $26.57 | $24.03 | 913,558 |
2019-02-08 | $26.54 | $26.62 | $26.44 | $26.62 | $24.08 | 452,471 |
2019-02-07 | $26.88 | $26.93 | $26.68 | $26.75 | $24.19 | 395,259 |
2019-02-06 | $27.17 | $27.22 | $27.09 | $27.10 | $24.51 | 690,723 |
2019-02-05 | $27.23 | $27.28 | $27.20 | $27.25 | $24.65 | 416,305 |
2019-02-04 | $26.90 | $27.04 | $26.86 | $27.04 | $24.46 | 374,700 |
2019-02-01 | $27.00 | $27.06 | $26.94 | $26.98 | $24.40 | 700,253 |
2019-01-31 | $27.02 | $27.11 | $26.95 | $27.04 | $24.46 | 1,597,236 |
2019-01-30 | $26.87 | $27.15 | $26.80 | $27.03 | $24.45 | 331,557 |
2019-01-29 | $26.84 | $26.92 | $26.77 | $26.77 | $24.21 | 477,270 |
2019-01-28 | $26.64 | $26.72 | $26.59 | $26.72 | $24.17 | 385,140 |
2019-01-25 | $26.81 | $26.90 | $26.79 | $26.85 | $24.28 | 289,507 |
2019-01-24 | $26.50 | $26.59 | $26.45 | $26.55 | $24.01 | 390,492 |
2019-01-23 | $26.57 | $26.61 | $26.38 | $26.47 | $23.94 | 471,014 |
2019-01-22 | $26.52 | $26.55 | $26.35 | $26.42 | $23.89 | 715,166 |
2019-01-18 | $26.79 | $26.85 | $26.72 | $26.81 | $24.25 | 612,556 |
2019-01-17 | $26.28 | $26.59 | $26.28 | $26.54 | $24.00 | 739,081 |
2019-01-16 | $26.37 | $26.48 | $26.37 | $26.43 | $23.90 | 389,656 |
2019-01-15 | $26.30 | $26.43 | $26.27 | $26.41 | $23.89 | 299,519 |
2019-01-14 | $26.16 | $26.36 | $26.16 | $26.26 | $23.75 | 491,045 |
2019-01-11 | $26.32 | $26.42 | $26.26 | $26.34 | $23.82 | 503,602 |
2019-01-10 | $26.34 | $26.53 | $26.31 | $26.51 | $23.98 | 349,737 |
2019-01-09 | $26.34 | $26.45 | $26.26 | $26.43 | $23.90 | 448,946 |
2019-01-08 | $26.18 | $26.22 | $26.03 | $26.11 | $23.61 | 498,295 |
2019-01-07 | $25.86 | $26.08 | $25.80 | $25.97 | $23.49 | 702,668 |
2019-01-04 | $25.47 | $25.91 | $25.47 | $25.85 | $23.38 | 349,162 |
2019-01-03 | $25.17 | $25.20 | $24.98 | $25.06 | $22.66 | 503,980 |
2019-01-02 | $24.89 | $25.22 | $24.89 | $25.22 | $22.81 | 563,737 |
2018-12-31 | $25.32 | $25.33 | $25.13 | $25.22 | $22.81 | 1,550,079 |
2018-12-28 | $25.30 | $25.30 | $25.10 | $25.22 | $22.81 | 2,749,724 |
2018-12-27 | $24.69 | $25.02 | $24.51 | $24.99 | $22.60 | 2,159,196 |
2018-12-26 | $24.49 | $25.02 | $24.35 | $24.99 | $22.60 | 1,794,022 |
2018-12-24 | $24.69 | $24.77 | $24.38 | $24.38 | $22.05 | 2,068,246 |
2018-12-21 | $24.97 | $25.10 | $24.66 | $24.70 | $22.34 | 4,706,987 |
2018-12-20 | $25.28 | $25.37 | $25.06 | $25.13 | $22.73 | 3,371,658 |
2018-12-19 | $25.60 | $25.78 | $25.18 | $25.28 | $22.86 | 879,741 |
2018-12-18 | $25.61 | $25.69 | $25.43 | $25.50 | $23.06 | 4,944,643 |
2018-12-17 | $25.69 | $25.73 | $25.39 | $25.46 | $23.03 | 3,001,363 |
2018-12-14 | $25.75 | $25.86 | $25.68 | $25.68 | $23.23 | 1,909,968 |
2018-12-13 | $26.10 | $26.16 | $26.00 | $26.03 | $23.54 | 1,621,713 |
2018-12-12 | $26.06 | $26.22 | $26.01 | $26.07 | $23.58 | 1,761,935 |
2018-12-11 | $26.75 | $26.78 | $26.40 | $26.53 | $23.22 | 656,244 |
2018-12-10 | $26.60 | $26.64 | $26.24 | $26.50 | $23.19 | 2,250,201 |
2018-12-07 | $27.02 | $27.17 | $26.69 | $26.72 | $23.38 | 554,862 |
2018-12-06 | $26.79 | $27.02 | $26.51 | $26.98 | $23.61 | 3,925,520 |
2018-12-04 | $27.84 | $27.84 | $27.22 | $27.27 | $23.86 | 570,116 |
2018-12-03 | $28.00 | $28.04 | $27.86 | $27.96 | $24.47 | 452,354 |
2018-11-30 | $27.56 | $27.64 | $27.51 | $27.63 | $24.18 | 467,370 |
2018-11-29 | $27.67 | $27.81 | $27.63 | $27.70 | $24.24 | 391,027 |
2018-11-28 | $27.51 | $27.87 | $27.40 | $27.84 | $24.36 | 413,564 |
2018-11-27 | $27.45 | $27.52 | $27.36 | $27.51 | $24.07 | 765,212 |
2018-11-26 | $27.52 | $27.65 | $27.51 | $27.57 | $24.13 | 433,699 |
2018-11-23 | $27.16 | $27.25 | $27.16 | $27.16 | $23.77 | 1,016,129 |
2018-11-21 | $27.37 | $27.57 | $27.35 | $27.42 | $23.99 | 455,052 |
2018-11-20 | $27.24 | $27.32 | $27.04 | $27.07 | $23.69 | 2,716,640 |
2018-11-19 | $27.74 | $27.78 | $27.51 | $27.59 | $24.14 | 391,026 |
2018-11-16 | $27.60 | $27.80 | $27.59 | $27.75 | $24.28 | 314,347 |
2018-11-15 | $27.44 | $27.77 | $27.34 | $27.73 | $24.27 | 1,822,694 |
2018-11-14 | $27.81 | $27.84 | $27.49 | $27.62 | $24.17 | 307,688 |
2018-11-13 | $27.58 | $27.80 | $27.53 | $27.56 | $24.12 | 851,783 |
2018-11-12 | $27.81 | $27.84 | $27.51 | $27.51 | $24.07 | 1,399,137 |
2018-11-09 | $27.98 | $28.02 | $27.86 | $27.98 | $24.48 | 409,458 |
2018-11-08 | $28.34 | $28.41 | $28.12 | $28.16 | $24.64 | 325,867 |
2018-11-07 | $28.36 | $28.44 | $28.26 | $28.42 | $24.87 | 358,064 |
2018-11-06 | $28.01 | $28.12 | $27.96 | $28.10 | $24.59 | 249,605 |
2018-11-05 | $27.99 | $28.06 | $27.90 | $27.98 | $24.48 | 526,279 |
2018-11-02 | $28.14 | $28.17 | $27.79 | $27.91 | $24.42 | 326,114 |
2018-11-01 | $27.83 | $27.97 | $27.75 | $27.97 | $24.48 | 337,543 |
2018-10-31 | $27.68 | $27.80 | $27.60 | $27.62 | $24.17 | 402,141 |
2018-10-30 | $27.21 | $27.45 | $27.15 | $27.44 | $24.01 | 755,499 |
2018-10-29 | $27.53 | $27.58 | $26.93 | $27.17 | $23.78 | 592,567 |
2018-10-26 | $27.03 | $27.38 | $26.86 | $27.18 | $23.78 | 870,185 |
2018-10-25 | $27.29 | $27.52 | $27.20 | $27.41 | $23.99 | 769,634 |
2018-10-24 | $27.67 | $27.72 | $27.07 | $27.07 | $23.69 | 639,411 |
2018-10-23 | $27.65 | $27.95 | $27.51 | $27.84 | $24.36 | 3,439,226 |
2018-10-22 | $28.25 | $28.27 | $28.03 | $28.08 | $24.57 | 1,218,034 |
2018-10-19 | $28.25 | $28.43 | $28.21 | $28.29 | $24.76 | 368,787 |
2018-10-18 | $28.45 | $28.49 | $28.01 | $28.15 | $24.63 | 530,366 |
2018-10-17 | $28.63 | $28.67 | $28.42 | $28.53 | $24.97 | 312,476 |
2018-10-16 | $28.61 | $28.82 | $28.60 | $28.77 | $25.18 | 347,829 |
2018-10-15 | $28.27 | $28.45 | $28.20 | $28.30 | $24.77 | 1,171,350 |
2018-10-12 | $28.43 | $28.44 | $28.02 | $28.32 | $24.78 | 2,809,178 |
2018-10-11 | $28.62 | $28.66 | $28.10 | $28.30 | $24.77 | 2,748,612 |
2018-10-10 | $29.23 | $29.23 | $28.66 | $28.71 | $25.12 | 507,303 |
2018-10-09 | $29.05 | $29.29 | $29.00 | $29.26 | $25.61 | 315,056 |
2018-10-08 | $29.13 | $29.33 | $29.06 | $29.33 | $25.67 | 507,792 |
2018-10-05 | $29.53 | $29.55 | $29.30 | $29.40 | $25.73 | 322,041 |
2018-10-04 | $29.73 | $29.75 | $29.46 | $29.62 | $25.92 | 327,113 |
2018-10-03 | $29.93 | $29.98 | $29.82 | $29.83 | $26.10 | 374,095 |
2018-10-02 | $29.85 | $29.93 | $29.75 | $29.85 | $26.12 | 339,839 |
2018-10-01 | $30.06 | $30.14 | $29.98 | $30.01 | $26.26 | 340,964 |
2018-09-28 | $29.93 | $30.08 | $29.92 | $29.95 | $26.21 | 299,988 |
2018-09-27 | $30.22 | $30.36 | $30.20 | $30.20 | $26.43 | 380,351 |
2018-09-26 | $30.25 | $30.44 | $30.25 | $30.27 | $26.49 | 381,765 |
2018-09-25 | $30.37 | $30.42 | $30.30 | $30.30 | $26.52 | 359,666 |
2018-09-24 | $30.28 | $30.32 | $30.15 | $30.15 | $26.38 | 379,828 |
2018-09-21 | $30.21 | $30.30 | $30.17 | $30.22 | $26.45 | 332,178 |
2018-09-20 | $30.16 | $30.23 | $30.07 | $30.23 | $26.45 | 285,759 |
2018-09-19 | $29.79 | $29.90 | $29.78 | $29.85 | $26.12 | 299,094 |
2018-09-18 | $29.61 | $29.76 | $29.61 | $29.75 | $26.03 | 469,177 |
2018-09-17 | $29.47 | $29.54 | $29.36 | $29.36 | $25.69 | 288,767 |
2018-09-14 | $29.31 | $29.37 | $29.23 | $29.27 | $25.61 | 4,304,357 |
2018-09-13 | $29.32 | $29.35 | $29.21 | $29.24 | $25.59 | 255,929 |
2018-09-12 | $28.95 | $29.11 | $28.95 | $29.03 | $25.40 | 325,117 |
2018-09-11 | $28.75 | $28.94 | $28.73 | $28.93 | $25.32 | 375,546 |
2018-09-10 | $28.96 | $28.97 | $28.87 | $28.89 | $25.28 | 346,651 |
2018-09-07 | $28.69 | $28.79 | $28.64 | $28.72 | $25.13 | 1,391,390 |
2018-09-06 | $28.98 | $29.06 | $28.83 | $28.93 | $25.32 | 511,009 |
2018-09-05 | $29.09 | $29.09 | $28.92 | $29.02 | $25.40 | 3,308,305 |
2018-09-04 | $29.13 | $29.21 | $29.07 | $29.20 | $25.55 | 319,959 |
2018-08-31 | $29.57 | $29.66 | $29.42 | $29.49 | $25.81 | 291,731 |
2018-08-30 | $29.84 | $29.85 | $29.74 | $29.82 | $26.10 | 285,369 |
2018-08-29 | $29.95 | $30.09 | $29.90 | $30.05 | $26.30 | 273,512 |
2018-08-28 | $30.08 | $30.10 | $29.94 | $29.95 | $26.21 | 334,057 |
2018-08-27 | $29.84 | $30.03 | $29.82 | $29.97 | $26.23 | 291,595 |
2018-08-24 | $29.58 | $29.68 | $29.55 | $29.66 | $25.96 | 229,444 |
2018-08-23 | $29.53 | $29.57 | $29.41 | $29.45 | $25.77 | 474,689 |
2018-08-22 | $29.70 | $29.73 | $29.65 | $29.67 | $25.96 | 268,227 |
2018-08-21 | $29.55 | $29.63 | $29.47 | $29.51 | $25.82 | 278,228 |
2018-08-20 | $29.31 | $29.39 | $29.26 | $29.33 | $25.67 | 569,116 |
2018-08-17 | $29.01 | $29.30 | $29.00 | $29.19 | $25.54 | 265,133 |
2018-08-16 | $29.04 | $29.13 | $29.02 | $29.05 | $25.42 | 276,241 |
2018-08-15 | $28.92 | $28.92 | $28.65 | $28.84 | $25.24 | 1,634,206 |
2018-08-14 | $29.30 | $29.36 | $29.24 | $29.28 | $25.62 | 308,912 |
2018-08-13 | $29.36 | $29.43 | $29.21 | $29.26 | $25.61 | 345,125 |
2018-08-10 | $29.47 | $29.57 | $29.35 | $29.46 | $25.78 | 379,209 |
2018-08-09 | $30.08 | $30.15 | $30.00 | $30.00 | $26.25 | 291,733 |
2018-08-08 | $30.09 | $30.18 | $30.03 | $30.14 | $26.38 | 558,265 |
2018-08-07 | $30.21 | $30.25 | $30.11 | $30.12 | $26.36 | 330,326 |
2018-08-06 | $29.84 | $29.96 | $29.78 | $29.93 | $26.19 | 239,892 |
2018-08-03 | $29.88 | $30.03 | $29.84 | $30.01 | $26.26 | 239,578 |
2018-08-02 | $29.88 | $30.01 | $29.84 | $30.01 | $26.26 | 379,417 |
2018-08-01 | $30.36 | $30.36 | $30.20 | $30.25 | $26.47 | 378,315 |
2018-07-31 | $30.46 | $30.49 | $30.37 | $30.41 | $26.61 | 274,932 |
2018-07-30 | $30.39 | $30.44 | $30.31 | $30.35 | $26.56 | 340,812 |
2018-07-27 | $30.33 | $30.41 | $30.24 | $30.24 | $26.46 | 303,666 |
2018-07-26 | $30.21 | $30.30 | $30.16 | $30.22 | $26.45 | 349,964 |
2018-07-25 | $30.06 | $30.34 | $29.95 | $30.34 | $26.55 | 328,746 |
2018-07-24 | $30.15 | $30.24 | $30.04 | $30.05 | $26.30 | 295,458 |
2018-07-23 | $29.91 | $29.94 | $29.86 | $29.91 | $26.17 | 219,209 |
2018-07-20 | $29.78 | $29.94 | $29.78 | $29.89 | $26.16 | 630,307 |
2018-07-19 | $29.71 | $29.88 | $29.70 | $29.77 | $26.05 | 275,459 |
2018-07-18 | $29.84 | $29.93 | $29.79 | $29.91 | $26.17 | 209,111 |
2018-07-17 | $29.74 | $29.87 | $29.72 | $29.85 | $26.12 | 319,471 |
2018-07-16 | $29.83 | $29.85 | $29.75 | $29.78 | $26.06 | 238,002 |
2018-07-13 | $29.77 | $29.87 | $29.70 | $29.87 | $26.14 | 214,794 |
2018-07-12 | $29.70 | $29.82 | $29.67 | $29.77 | $26.05 | 197,768 |
2018-07-11 | $29.79 | $29.85 | $29.52 | $29.56 | $25.87 | 274,331 |
2018-07-10 | $30.08 | $30.18 | $30.08 | $30.13 | $26.37 | 292,124 |
2018-07-09 | $30.07 | $30.13 | $30.02 | $30.11 | $26.35 | 253,159 |
2018-07-06 | $29.75 | $29.93 | $29.72 | $29.89 | $26.16 | 286,258 |
2018-07-05 | $29.70 | $29.74 | $29.63 | $29.72 | $26.01 | 209,413 |
2018-07-03 | $29.54 | $29.61 | $29.36 | $29.36 | $25.69 | 258,647 |
2018-07-02 | $29.16 | $29.29 | $29.14 | $29.27 | $25.61 | 484,712 |
2018-06-29 | $29.59 | $29.70 | $29.53 | $29.54 | $25.85 | 397,133 |
2018-06-28 | $29.28 | $29.43 | $29.25 | $29.42 | $25.75 | 788,217 |
2018-06-27 | $29.55 | $29.67 | $29.26 | $29.26 | $25.61 | 615,155 |
2018-06-26 | $29.53 | $29.59 | $29.42 | $29.48 | $25.80 | 574,155 |
2018-06-25 | $29.66 | $29.68 | $29.37 | $29.42 | $25.75 | 360,634 |
2018-06-22 | $29.91 | $30.00 | $29.81 | $29.86 | $26.13 | 400,979 |
2018-06-21 | $29.65 | $29.65 | $29.48 | $29.52 | $25.83 | 283,971 |
2018-06-20 | $29.84 | $29.84 | $29.70 | $29.74 | $26.03 | 278,591 |
2018-06-19 | $29.60 | $29.78 | $29.57 | $29.78 | $26.06 | 415,846 |
2018-06-18 | $29.89 | $30.01 | $29.86 | $29.99 | $26.24 | 349,940 |
2018-06-15 | $30.27 | $30.27 | $30.09 | $30.23 | $26.45 | 274,494 |
2018-06-14 | $30.48 | $30.56 | $30.43 | $30.43 | $26.63 | 282,757 |
2018-06-13 | $30.52 | $30.54 | $30.37 | $30.50 | $26.69 | 357,897 |
2018-06-12 | $30.55 | $30.59 | $30.38 | $30.45 | $26.65 | 353,720 |
2018-06-11 | $30.50 | $30.69 | $30.50 | $30.63 | $26.80 | 228,594 |
2018-06-08 | $30.40 | $30.45 | $30.31 | $30.45 | $26.65 | 280,697 |
2018-06-07 | $30.58 | $30.63 | $30.37 | $30.39 | $26.59 | 314,333 |
2018-06-06 | $30.38 | $30.53 | $30.31 | $30.50 | $26.69 | 244,892 |
2018-06-05 | $30.26 | $30.27 | $30.18 | $30.26 | $26.48 | 311,620 |
2018-06-04 | $30.39 | $30.47 | $30.28 | $30.28 | $26.50 | 311,197 |
2018-06-01 | $30.25 | $30.25 | $30.15 | $30.18 | $26.41 | 226,338 |
2018-05-31 | $30.03 | $30.07 | $29.87 | $29.97 | $26.23 | 328,638 |
2018-05-30 | $29.98 | $30.17 | $29.86 | $30.15 | $26.38 | 400,140 |
2018-05-29 | $29.78 | $29.89 | $29.55 | $29.68 | $25.97 | 460,867 |
2018-05-25 | $30.30 | $30.35 | $30.22 | $30.32 | $26.53 | 226,803 |
2018-05-24 | $30.64 | $30.64 | $30.45 | $30.56 | $26.74 | 253,497 |
2018-05-23 | $30.71 | $30.78 | $30.60 | $30.78 | $26.94 | 279,397 |
2018-05-22 | $31.24 | $31.25 | $31.09 | $31.10 | $27.22 | 375,699 |
2018-05-21 | $31.12 | $31.17 | $31.09 | $31.14 | $27.25 | 204,843 |
2018-05-18 | $31.01 | $31.04 | $30.97 | $30.99 | $27.12 | 199,762 |
2018-05-17 | $31.08 | $31.19 | $31.05 | $31.11 | $27.22 | 233,838 |
2018-05-16 | $31.00 | $31.09 | $30.95 | $31.05 | $27.17 | 305,928 |
2018-05-15 | $30.96 | $31.07 | $30.89 | $30.99 | $27.12 | 260,675 |
2018-05-14 | $31.28 | $31.29 | $31.18 | $31.22 | $27.32 | 265,176 |
2018-05-11 | $31.16 | $31.21 | $31.12 | $31.15 | $27.26 | 315,173 |
2018-05-10 | $30.97 | $31.08 | $30.90 | $31.05 | $27.17 | 209,657 |
2018-05-09 | $30.72 | $30.90 | $30.69 | $30.85 | $27.00 | 222,548 |
2018-05-08 | $30.63 | $30.74 | $30.57 | $30.74 | $26.90 | 284,161 |
2018-05-07 | $30.79 | $30.89 | $30.74 | $30.80 | $26.95 | 251,414 |
2018-05-04 | $30.42 | $30.79 | $30.42 | $30.73 | $26.89 | 310,017 |
2018-05-03 | $30.63 | $30.70 | $30.40 | $30.65 | $26.82 | 551,456 |
2018-05-02 | $30.69 | $30.78 | $30.56 | $30.58 | $26.76 | 237,349 |
2018-05-01 | $30.66 | $30.77 | $30.45 | $30.56 | $26.74 | 282,393 |
2018-04-30 | $30.73 | $30.85 | $30.68 | $30.69 | $26.86 | 193,736 |
2018-04-27 | $30.78 | $30.83 | $30.64 | $30.78 | $26.94 | 250,092 |
2018-04-26 | $30.81 | $30.85 | $30.70 | $30.77 | $26.93 | 205,520 |
2018-04-25 | $30.56 | $30.69 | $30.50 | $30.66 | $26.83 | 332,487 |
2018-04-24 | $30.88 | $30.93 | $30.62 | $30.66 | $26.83 | 292,756 |
2018-04-23 | $30.80 | $30.86 | $30.74 | $30.83 | $26.98 | 267,322 |
2018-04-20 | $30.83 | $30.88 | $30.75 | $30.80 | $26.95 | 289,678 |
2018-04-19 | $30.99 | $31.03 | $30.83 | $30.90 | $27.04 | 250,916 |
2018-04-18 | $30.92 | $31.00 | $30.84 | $30.98 | $27.11 | 260,741 |
2018-04-17 | $30.71 | $30.82 | $30.69 | $30.76 | $26.92 | 325,853 |
2018-04-16 | $30.66 | $30.68 | $30.56 | $30.65 | $26.82 | 239,500 |
2018-04-13 | $30.63 | $30.68 | $30.47 | $30.54 | $26.73 | 280,835 |
2018-04-12 | $30.45 | $30.55 | $30.43 | $30.50 | $26.69 | 213,154 |
2018-04-11 | $30.43 | $30.58 | $30.43 | $30.45 | $26.65 | 233,349 |
2018-04-10 | $30.42 | $30.54 | $30.39 | $30.46 | $26.66 | 659,544 |
2018-04-09 | $30.15 | $30.29 | $30.04 | $30.12 | $26.36 | 229,990 |
2018-04-06 | $30.06 | $30.18 | $29.80 | $29.87 | $26.14 | 261,038 |
2018-04-05 | $30.00 | $30.18 | $29.92 | $30.12 | $26.36 | 283,554 |
2018-04-04 | $29.39 | $29.87 | $29.38 | $29.87 | $26.14 | 258,730 |
2018-04-03 | $29.69 | $29.78 | $29.53 | $29.72 | $26.01 | 420,853 |
2018-04-02 | $29.84 | $29.91 | $29.33 | $29.53 | $25.84 | 477,529 |
2018-03-29 | $29.87 | $30.06 | $29.79 | $29.98 | $26.24 | 290,575 |
2018-03-28 | $29.65 | $29.85 | $29.55 | $29.68 | $25.97 | 286,670 |
2018-03-27 | $29.84 | $29.89 | $29.40 | $29.45 | $25.77 | 308,225 |
2018-03-26 | $29.64 | $29.72 | $29.35 | $29.72 | $26.01 | 415,877 |
2018-03-23 | $29.58 | $29.58 | $29.17 | $29.17 | $25.53 | 420,360 |
2018-03-22 | $29.76 | $29.78 | $29.50 | $29.50 | $25.82 | 349,358 |
2018-03-21 | $29.95 | $30.16 | $29.93 | $30.08 | $26.32 | 242,097 |
2018-03-20 | $29.92 | $30.03 | $29.91 | $29.96 | $26.22 | 426,310 |
2018-03-19 | $30.09 | $30.13 | $29.81 | $29.92 | $26.18 | 266,433 |
2018-03-16 | $30.16 | $30.28 | $30.16 | $30.19 | $26.42 | 289,289 |
2018-03-15 | $30.24 | $30.32 | $30.17 | $30.20 | $26.43 | 202,551 |
2018-03-14 | $30.39 | $30.39 | $30.15 | $30.25 | $26.47 | 217,350 |
2018-03-13 | $30.49 | $30.50 | $30.13 | $30.19 | $26.42 | 306,026 |
2018-03-12 | $30.37 | $30.46 | $30.33 | $30.37 | $26.58 | 472,323 |
2018-03-09 | $30.15 | $30.34 | $30.12 | $30.34 | $26.55 | 297,898 |
2018-03-08 | $30.17 | $30.20 | $30.05 | $30.11 | $26.35 | 278,063 |
2018-03-07 | $29.97 | $30.14 | $29.90 | $30.13 | $26.37 | 249,313 |
2018-03-06 | $30.22 | $30.24 | $30.06 | $30.15 | $26.38 | 278,468 |
2018-03-05 | $29.55 | $29.99 | $29.55 | $29.93 | $26.19 | 424,903 |
2018-03-02 | $29.58 | $29.81 | $29.43 | $29.81 | $26.09 | 416,285 |
2018-03-01 | $29.97 | $30.09 | $29.54 | $29.75 | $26.03 | 365,588 |
2018-02-28 | $30.58 | $30.58 | $30.18 | $30.19 | $26.42 | 287,756 |
2018-02-27 | $30.79 | $30.81 | $30.51 | $30.51 | $26.70 | 336,847 |
2018-02-26 | $30.83 | $30.96 | $30.68 | $30.95 | $27.08 | 283,704 |
2018-02-23 | $30.54 | $30.71 | $30.47 | $30.71 | $26.87 | 294,770 |
2018-02-22 | $30.37 | $30.55 | $30.30 | $30.38 | $26.59 | 371,394 |
2018-02-21 | $30.46 | $30.64 | $30.25 | $30.26 | $26.48 | 384,134 |
2018-02-20 | $30.48 | $30.58 | $30.32 | $30.42 | $26.62 | 365,735 |
2018-02-16 | $30.58 | $30.80 | $30.58 | $30.67 | $26.84 | 310,530 |
2018-02-15 | $30.59 | $30.61 | $30.30 | $30.60 | $26.78 | 312,914 |
2018-02-14 | $29.69 | $30.44 | $29.64 | $30.43 | $26.63 | 362,444 |
2018-02-13 | $29.75 | $29.92 | $29.73 | $29.89 | $26.16 | 415,490 |
2018-02-12 | $29.74 | $30.01 | $29.66 | $29.98 | $26.24 | 613,405 |
2018-02-09 | $29.62 | $29.66 | $28.79 | $29.53 | $25.84 | 1,373,111 |
2018-02-08 | $30.26 | $30.26 | $29.42 | $29.43 | $25.75 | 473,578 |
2018-02-07 | $30.27 | $30.50 | $30.13 | $30.18 | $26.41 | 523,972 |
2018-02-06 | $29.87 | $30.61 | $29.83 | $30.56 | $26.74 | 1,145,494 |
2018-02-05 | $30.87 | $30.97 | $29.85 | $29.95 | $26.21 | 722,442 |
2018-02-02 | $31.62 | $31.62 | $31.20 | $31.23 | $27.33 | 534,093 |
2018-02-01 | $31.80 | $31.97 | $31.78 | $31.95 | $27.96 | 370,986 |
2018-01-31 | $32.00 | $32.00 | $31.79 | $31.87 | $27.89 | 397,023 |
2018-01-30 | $32.08 | $32.08 | $31.88 | $31.88 | $27.90 | 465,369 |
2018-01-29 | $32.26 | $32.28 | $32.15 | $32.21 | $28.19 | 496,353 |
2018-01-26 | $32.40 | $32.51 | $32.37 | $32.48 | $28.42 | 424,991 |
2018-01-25 | $32.54 | $32.54 | $32.19 | $32.27 | $28.24 | 498,765 |
2018-01-24 | $32.48 | $32.50 | $32.26 | $32.39 | $28.34 | 521,322 |
2018-01-23 | $32.22 | $32.29 | $32.17 | $32.28 | $28.25 | 461,454 |
2018-01-22 | $32.07 | $32.23 | $32.03 | $32.23 | $28.20 | 403,944 |
2018-01-19 | $32.00 | $32.02 | $31.91 | $32.00 | $28.00 | 429,467 |
2018-01-18 | $31.83 | $31.92 | $31.78 | $31.87 | $27.89 | 499,967 |
2018-01-17 | $31.85 | $32.06 | $31.78 | $31.93 | $27.94 | 703,371 |
2018-01-16 | $31.98 | $32.00 | $31.78 | $31.81 | $27.84 | 513,458 |
2018-01-12 | $31.70 | $31.89 | $31.67 | $31.88 | $27.90 | 453,484 |
2018-01-11 | $31.40 | $31.55 | $31.40 | $31.55 | $27.61 | 486,664 |
2018-01-10 | $31.38 | $31.40 | $31.28 | $31.32 | $27.41 | 437,707 |
2018-01-09 | $31.34 | $31.36 | $31.25 | $31.35 | $27.43 | 471,588 |
2018-01-08 | $31.30 | $31.31 | $31.26 | $31.31 | $27.40 | 440,557 |
2018-01-05 | $31.27 | $31.34 | $31.21 | $31.33 | $27.42 | 439,874 |
2018-01-04 | $31.10 | $31.19 | $31.08 | $31.14 | $27.25 | 500,931 |
2018-01-03 | $30.66 | $30.83 | $30.66 | $30.83 | $26.98 | 484,622 |
2018-01-02 | $30.51 | $30.65 | $30.45 | $30.65 | $26.82 | 398,764 |
2017-12-29 | $30.52 | $30.52 | $30.36 | $30.40 | $26.60 | 326,243 |
2017-12-28 | $30.41 | $30.44 | $30.34 | $30.38 | $26.59 | 287,070 |
2017-12-27 | $30.32 | $30.37 | $30.29 | $30.32 | $26.53 | 310,177 |
2017-12-26 | $30.21 | $30.29 | $30.21 | $30.27 | $26.49 | 567,924 |
2017-12-22 | $30.19 | $30.26 | $30.15 | $30.25 | $26.47 | 428,239 |
2017-12-21 | $30.10 | $30.25 | $30.09 | $30.17 | $26.40 | 264,821 |
2017-12-20 | $30.11 | $30.11 | $30.01 | $30.06 | $26.31 | 349,497 |
2017-12-19 | $30.08 | $30.10 | $29.99 | $30.04 | $26.29 | 343,914 |
2017-12-18 | $30.11 | $30.21 | $30.01 | $30.15 | $26.38 | 381,559 |
2017-12-15 | $30.52 | $30.55 | $30.45 | $30.52 | $26.10 | 284,237 |
2017-12-14 | $30.68 | $30.69 | $30.53 | $30.56 | $26.13 | 221,161 |
2017-12-13 | $30.67 | $30.75 | $30.61 | $30.69 | $26.24 | 278,771 |
2017-12-12 | $30.57 | $30.67 | $30.54 | $30.64 | $26.20 | 520,291 |
2017-12-11 | $30.53 | $30.57 | $30.50 | $30.56 | $26.13 | 298,921 |
2017-12-08 | $30.47 | $30.49 | $30.39 | $30.49 | $26.07 | 259,436 |
2017-12-07 | $30.25 | $30.39 | $30.22 | $30.31 | $25.92 | 283,857 |
2017-12-06 | $30.25 | $30.32 | $30.20 | $30.26 | $25.88 | 462,826 |
2017-12-05 | $30.44 | $30.46 | $30.33 | $30.35 | $25.95 | 287,564 |
2017-12-04 | $30.58 | $30.58 | $30.40 | $30.40 | $25.99 | 335,633 |
2017-12-01 | $30.50 | $30.55 | $30.35 | $30.52 | $26.10 | 670,571 |
2017-11-30 | $30.65 | $30.69 | $30.53 | $30.56 | $26.13 | 208,814 |
2017-11-29 | $30.60 | $30.63 | $30.45 | $30.52 | $26.10 | 258,854 |
2017-11-28 | $30.48 | $30.55 | $30.42 | $30.55 | $26.12 | 384,708 |
2017-11-27 | $30.55 | $30.55 | $30.38 | $30.40 | $25.99 | 274,210 |
2017-11-24 | $30.56 | $30.61 | $30.54 | $30.58 | $26.15 | 293,903 |
2017-11-22 | $30.36 | $30.40 | $30.25 | $30.33 | $25.93 | 281,083 |
2017-11-21 | $30.23 | $30.27 | $30.20 | $30.24 | $25.86 | 306,271 |
2017-11-20 | $30.06 | $30.09 | $30.01 | $30.03 | $25.68 | 269,650 |
2017-11-17 | $29.97 | $30.01 | $29.92 | $29.98 | $25.64 | 389,754 |
2017-11-16 | $30.04 | $30.10 | $30.00 | $30.08 | $25.72 | 274,275 |
2017-11-15 | $29.74 | $29.92 | $29.73 | $29.86 | $25.53 | 342,878 |
2017-11-14 | $30.02 | $30.07 | $29.94 | $30.04 | $25.69 | 312,734 |
2017-11-13 | $29.96 | $30.11 | $29.93 | $30.10 | $25.74 | 324,773 |
2017-11-10 | $30.24 | $30.28 | $30.17 | $30.23 | $25.85 | 242,546 |
2017-11-09 | $30.31 | $30.39 | $30.19 | $30.39 | $25.99 | 248,240 |
2017-11-08 | $30.50 | $30.57 | $30.44 | $30.56 | $26.13 | 264,137 |
2017-11-07 | $30.49 | $30.52 | $30.36 | $30.46 | $26.05 | 355,729 |
2017-11-06 | $30.39 | $30.54 | $30.39 | $30.53 | $26.11 | 249,068 |
2017-11-03 | $30.48 | $30.48 | $30.32 | $30.46 | $26.05 | 516,818 |
2017-11-02 | $30.42 | $30.53 | $30.39 | $30.53 | $26.11 | 258,466 |
2017-11-01 | $30.49 | $30.53 | $30.39 | $30.43 | $26.02 | 361,935 |
2017-10-31 | $30.28 | $30.35 | $30.21 | $30.28 | $25.89 | 333,642 |
2017-10-30 | $30.16 | $30.22 | $30.15 | $30.22 | $25.84 | 323,564 |
2017-10-27 | $30.02 | $30.10 | $29.92 | $30.10 | $25.74 | 427,941 |
2017-10-26 | $30.15 | $30.15 | $30.06 | $30.06 | $25.70 | 233,967 |
2017-10-25 | $30.21 | $30.21 | $29.96 | $30.08 | $25.72 | 416,154 |
2017-10-24 | $30.20 | $30.27 | $30.15 | $30.22 | $25.84 | 294,475 |
2017-10-23 | $30.21 | $30.23 | $30.11 | $30.13 | $25.76 | 338,819 |
2017-10-20 | $30.21 | $30.22 | $30.15 | $30.20 | $25.82 | 225,571 |
2017-10-19 | $30.11 | $30.22 | $30.11 | $30.21 | $25.83 | 197,007 |
2017-10-18 | $30.22 | $30.27 | $30.18 | $30.25 | $25.87 | 283,547 |
2017-10-17 | $30.18 | $30.19 | $30.11 | $30.19 | $25.82 | 418,861 |
2017-10-16 | $30.28 | $30.28 | $30.21 | $30.25 | $25.87 | 251,119 |
2017-10-13 | $30.28 | $30.30 | $30.23 | $30.25 | $25.87 | 264,493 |
2017-10-12 | $30.07 | $30.15 | $30.04 | $30.07 | $25.71 | 239,980 |
2017-10-11 | $30.09 | $30.15 | $30.05 | $30.15 | $25.78 | 233,004 |
2017-10-10 | $29.96 | $30.04 | $29.92 | $30.03 | $25.68 | 188,153 |
2017-10-09 | $29.85 | $29.85 | $29.76 | $29.77 | $25.46 | 241,843 |
2017-10-06 | $29.72 | $29.80 | $29.68 | $29.80 | $25.48 | 384,135 |
2017-10-05 | $29.80 | $29.85 | $29.79 | $29.84 | $25.52 | 204,181 |
2017-10-04 | $29.84 | $29.85 | $29.80 | $29.83 | $25.51 | 515,212 |
2017-10-03 | $29.85 | $29.93 | $29.84 | $29.93 | $25.59 | 303,371 |
2017-10-02 | $29.76 | $29.85 | $29.74 | $29.84 | $25.52 | 284,642 |
2017-09-29 | $29.78 | $29.89 | $29.74 | $29.87 | $25.54 | 317,197 |
2017-09-28 | $29.62 | $29.75 | $29.62 | $29.72 | $25.41 | 215,913 |
2017-09-27 | $29.56 | $29.69 | $29.56 | $29.62 | $25.33 | 334,130 |
2017-09-26 | $29.64 | $29.65 | $29.54 | $29.62 | $25.33 | 248,701 |
2017-09-25 | $29.74 | $29.78 | $29.60 | $29.69 | $25.39 | 281,582 |
2017-09-22 | $29.81 | $29.86 | $29.78 | $29.82 | $25.50 | 232,412 |
2017-09-21 | $29.70 | $29.76 | $29.65 | $29.73 | $25.42 | 258,819 |
2017-09-20 | $29.81 | $29.88 | $29.61 | $29.77 | $25.46 | 359,435 |
2017-09-19 | $29.75 | $29.78 | $29.68 | $29.78 | $25.46 | 236,076 |
2017-09-18 | $29.65 | $29.68 | $29.55 | $29.62 | $25.33 | 249,467 |
2017-09-15 | $29.59 | $29.59 | $29.49 | $29.58 | $25.29 | 269,224 |
2017-09-14 | $29.44 | $29.56 | $29.44 | $29.56 | $25.28 | 191,511 |
2017-09-13 | $29.58 | $29.59 | $29.46 | $29.50 | $25.23 | 260,393 |
2017-09-12 | $29.63 | $29.65 | $29.59 | $29.64 | $25.34 | 246,485 |
2017-09-11 | $29.49 | $29.58 | $29.47 | $29.53 | $25.25 | 223,577 |
2017-09-08 | $29.35 | $29.39 | $29.29 | $29.31 | $25.06 | 265,607 |
2017-09-07 | $29.36 | $29.36 | $29.27 | $29.34 | $25.09 | 181,307 |
2017-09-06 | $29.01 | $29.16 | $29.01 | $29.12 | $24.90 | 252,386 |
2017-09-05 | $29.03 | $29.04 | $28.79 | $28.90 | $24.71 | 240,741 |
2017-09-01 | $29.13 | $29.13 | $29.03 | $29.08 | $24.87 | 205,354 |
2017-08-31 | $28.86 | $29.02 | $28.86 | $28.98 | $24.78 | 213,330 |
2017-08-30 | $28.77 | $28.80 | $28.73 | $28.78 | $24.61 | 224,356 |
2017-08-29 | $28.75 | $28.86 | $28.72 | $28.83 | $24.65 | 431,841 |
2017-08-28 | $29.01 | $29.01 | $28.91 | $28.94 | $24.75 | 228,490 |
2017-08-25 | $28.89 | $29.00 | $28.85 | $28.95 | $24.75 | 230,101 |
2017-08-24 | $28.84 | $28.87 | $28.75 | $28.76 | $24.59 | 198,356 |
2017-08-23 | $28.72 | $28.82 | $28.71 | $28.81 | $24.64 | 186,375 |
2017-08-22 | $28.71 | $28.80 | $28.71 | $28.80 | $24.63 | 361,705 |
2017-08-21 | $28.63 | $28.67 | $28.57 | $28.62 | $24.47 | 211,996 |
2017-08-18 | $28.57 | $28.70 | $28.55 | $28.63 | $24.48 | 469,669 |
2017-08-17 | $28.79 | $28.80 | $28.57 | $28.57 | $24.43 | 279,494 |
2017-08-16 | $28.82 | $28.92 | $28.81 | $28.87 | $24.69 | 310,345 |
2017-08-15 | $28.67 | $28.72 | $28.61 | $28.72 | $24.56 | 253,768 |
2017-08-14 | $28.72 | $28.83 | $28.72 | $28.74 | $24.58 | 250,342 |
2017-08-11 | $28.57 | $28.62 | $28.50 | $28.57 | $24.43 | 233,199 |
2017-08-10 | $28.86 | $28.86 | $28.57 | $28.61 | $24.46 | 269,856 |
2017-08-09 | $28.93 | $29.02 | $28.87 | $29.01 | $24.81 | 268,620 |
2017-08-08 | $29.18 | $29.19 | $29.05 | $29.09 | $24.87 | 270,154 |
2017-08-07 | $29.16 | $29.22 | $29.13 | $29.22 | $24.99 | 264,117 |
2017-08-04 | $29.16 | $29.20 | $29.07 | $29.15 | $24.93 | 282,418 |
2017-08-03 | $29.12 | $29.18 | $29.09 | $29.14 | $24.92 | 308,108 |
2017-08-02 | $29.12 | $29.14 | $29.03 | $29.13 | $24.91 | 310,097 |
2017-08-01 | $29.13 | $29.20 | $29.09 | $29.09 | $24.87 | 348,004 |
2017-07-31 | $28.92 | $28.97 | $28.83 | $28.96 | $24.76 | 204,468 |
2017-07-28 | $28.74 | $28.84 | $28.71 | $28.83 | $24.65 | 214,576 |
2017-07-27 | $28.91 | $28.91 | $28.67 | $28.78 | $24.61 | 249,150 |
2017-07-26 | $28.74 | $28.90 | $28.73 | $28.84 | $24.66 | 435,781 |
2017-07-25 | $28.78 | $28.78 | $28.66 | $28.69 | $24.53 | 206,123 |
2017-07-24 | $28.59 | $28.60 | $28.47 | $28.60 | $24.46 | 413,400 |
2017-07-21 | $28.67 | $28.74 | $28.53 | $28.74 | $24.58 | 249,271 |
2017-07-20 | $28.79 | $28.82 | $28.71 | $28.82 | $24.64 | 201,396 |
2017-07-19 | $28.62 | $28.71 | $28.60 | $28.68 | $24.52 | 216,335 |
2017-07-18 | $28.54 | $28.57 | $28.50 | $28.55 | $24.41 | 254,403 |
2017-07-17 | $28.58 | $28.59 | $28.51 | $28.57 | $24.43 | 257,250 |
2017-07-14 | $28.51 | $28.62 | $28.48 | $28.62 | $24.47 | 219,944 |
2017-07-13 | $28.36 | $28.42 | $28.32 | $28.41 | $24.29 | 293,632 |
2017-07-12 | $28.24 | $28.36 | $28.24 | $28.30 | $24.20 | 256,065 |
2017-07-11 | $27.97 | $28.10 | $27.90 | $28.10 | $24.03 | 224,529 |
2017-07-10 | $27.90 | $28.02 | $27.89 | $28.02 | $23.96 | 185,489 |
2017-07-07 | $27.87 | $27.96 | $27.81 | $27.92 | $23.87 | 194,533 |
2017-07-06 | $27.90 | $27.98 | $27.86 | $27.96 | $23.91 | 345,452 |
2017-07-05 | $28.01 | $28.05 | $27.90 | $28.05 | $23.99 | 248,146 |
2017-07-03 | $28.03 | $28.11 | $28.03 | $28.09 | $24.02 | 210,100 |
2017-06-30 | $28.07 | $28.07 | $27.86 | $28.01 | $23.95 | 203,259 |
2017-06-29 | $28.16 | $28.16 | $27.89 | $27.99 | $23.93 | 253,615 |
2017-06-28 | $28.04 | $28.26 | $28.04 | $28.21 | $24.12 | 266,227 |
2017-06-27 | $27.92 | $28.01 | $27.87 | $27.94 | $23.89 | 230,607 |
2017-06-26 | $28.04 | $28.04 | $27.87 | $27.90 | $23.86 | 441,154 |
2017-06-23 | $27.78 | $27.87 | $27.73 | $27.85 | $23.81 | 189,633 |
2017-06-22 | $27.77 | $27.84 | $27.72 | $27.78 | $23.75 | 254,442 |
2017-06-21 | $27.78 | $27.82 | $27.71 | $27.81 | $23.78 | 256,540 |
2017-06-20 | $27.99 | $27.99 | $27.74 | $27.80 | $23.77 | 371,519 |
2017-06-19 | $28.08 | $28.15 | $28.06 | $28.12 | $24.05 | 220,497 |
2017-06-16 | $27.90 | $28.00 | $27.82 | $28.00 | $23.94 | 212,794 |
2017-06-15 | $27.65 | $27.78 | $27.60 | $27.78 | $23.75 | 905,930 |
2017-06-14 | $28.35 | $28.35 | $28.01 | $28.10 | $24.03 | 265,253 |
2017-06-13 | $28.19 | $28.21 | $28.12 | $28.21 | $24.12 | 263,418 |
2017-06-12 | $28.01 | $28.04 | $27.90 | $28.01 | $23.95 | 230,796 |
2017-06-09 | $27.96 | $28.11 | $27.92 | $28.03 | $23.97 | 252,132 |
2017-06-08 | $28.04 | $28.12 | $28.00 | $28.12 | $24.05 | 254,008 |
2017-06-07 | $28.17 | $28.23 | $28.01 | $28.08 | $24.01 | 248,461 |
2017-06-06 | $28.07 | $28.14 | $28.05 | $28.14 | $24.06 | 279,277 |
2017-06-05 | $28.21 | $28.21 | $28.12 | $28.20 | $24.11 | 224,424 |
2017-06-02 | $28.29 | $28.35 | $28.20 | $28.34 | $24.23 | 284,141 |
2017-06-01 | $28.00 | $28.11 | $27.97 | $28.08 | $24.01 | 382,185 |
2017-05-31 | $28.04 | $28.05 | $27.90 | $27.94 | $23.89 | 373,044 |
2017-05-30 | $27.87 | $27.93 | $27.87 | $27.90 | $23.86 | 246,055 |
2017-05-26 | $27.89 | $27.97 | $27.88 | $27.97 | $23.92 | 306,553 |
2017-05-25 | $28.12 | $28.14 | $28.01 | $28.06 | $23.99 | 256,711 |
2017-05-24 | $28.03 | $28.11 | $27.98 | $28.09 | $24.02 | 219,679 |
2017-05-23 | $28.18 | $28.18 | $28.06 | $28.08 | $24.01 | 270,141 |
2017-05-22 | $28.13 | $28.15 | $28.06 | $28.12 | $24.05 | 252,447 |
2017-05-19 | $27.90 | $28.06 | $27.90 | $28.04 | $23.98 | 223,763 |
2017-05-18 | $27.54 | $27.71 | $27.51 | $27.67 | $23.66 | 270,190 |
2017-05-17 | $27.87 | $27.87 | $27.64 | $27.67 | $23.66 | 340,380 |
2017-05-16 | $28.00 | $28.02 | $27.96 | $28.00 | $23.94 | 460,468 |
2017-05-15 | $27.76 | $27.81 | $27.73 | $27.81 | $23.78 | 538,191 |
2017-05-12 | $27.48 | $27.60 | $27.48 | $27.59 | $23.59 | 344,934 |
2017-05-11 | $27.47 | $27.50 | $27.38 | $27.50 | $23.52 | 555,896 |
2017-05-10 | $27.58 | $27.60 | $27.53 | $27.60 | $23.60 | 1,819,930 |
2017-05-09 | $27.57 | $27.58 | $27.45 | $27.52 | $23.53 | 867,971 |
2017-05-08 | $27.62 | $27.62 | $27.53 | $27.60 | $23.60 | 272,514 |
2017-05-05 | $27.51 | $27.81 | $27.50 | $27.81 | $23.78 | 325,053 |
2017-05-04 | $27.33 | $27.43 | $27.27 | $27.42 | $23.45 | 241,776 |
2017-05-03 | $27.22 | $27.26 | $27.17 | $27.24 | $23.29 | 299,100 |
2017-05-02 | $27.28 | $27.35 | $27.24 | $27.33 | $23.37 | 400,902 |
2017-05-01 | $27.24 | $27.26 | $27.16 | $27.25 | $23.30 | 286,069 |
2017-04-28 | $27.13 | $27.16 | $27.10 | $27.11 | $23.18 | 256,069 |
2017-04-27 | $27.20 | $27.20 | $27.06 | $27.12 | $23.19 | 338,374 |
2017-04-26 | $27.22 | $27.31 | $27.21 | $27.22 | $23.28 | 420,719 |
2017-04-25 | $27.24 | $27.33 | $27.22 | $27.29 | $23.34 | 333,531 |
2017-04-24 | $27.09 | $27.15 | $27.05 | $27.13 | $23.20 | 365,912 |
2017-04-21 | $26.43 | $26.45 | $26.35 | $26.45 | $22.62 | 408,192 |
2017-04-20 | $26.42 | $26.48 | $26.41 | $26.41 | $22.58 | 261,822 |
2017-04-19 | $26.37 | $26.39 | $26.21 | $26.23 | $22.43 | 333,421 |
2017-04-18 | $26.29 | $26.34 | $26.19 | $26.32 | $22.51 | 426,228 |
2017-04-17 | $26.46 | $26.55 | $26.42 | $26.55 | $22.70 | 342,815 |
2017-04-13 | $26.41 | $26.42 | $26.30 | $26.30 | $22.49 | 256,580 |
2017-04-12 | $26.57 | $26.58 | $26.47 | $26.57 | $22.72 | 257,641 |
2017-04-11 | $26.64 | $26.65 | $26.42 | $26.65 | $22.79 | 451,261 |
2017-04-10 | $26.50 | $26.55 | $26.47 | $26.53 | $22.69 | 243,290 |
2017-04-07 | $26.51 | $26.56 | $26.51 | $26.52 | $22.68 | 460,379 |
2017-04-06 | $26.56 | $26.60 | $26.51 | $26.57 | $22.72 | 357,186 |
2017-04-05 | $26.69 | $26.73 | $26.51 | $26.51 | $22.67 | 453,706 |
2017-04-04 | $26.57 | $26.67 | $26.50 | $26.67 | $22.81 | 496,237 |
2017-04-03 | $26.76 | $26.77 | $26.48 | $26.67 | $22.81 | 496,981 |
2017-03-31 | $26.71 | $26.83 | $26.69 | $26.80 | $22.92 | 252,658 |
2017-03-30 | $26.85 | $26.92 | $26.81 | $26.83 | $22.94 | 228,941 |
2017-03-29 | $26.73 | $26.89 | $26.73 | $26.87 | $22.98 | 219,655 |
2017-03-28 | $26.78 | $26.89 | $26.75 | $26.88 | $22.98 | 247,772 |
2017-03-27 | $26.62 | $26.74 | $26.55 | $26.71 | $22.84 | 385,957 |
2017-03-24 | $26.63 | $26.68 | $26.58 | $26.66 | $22.80 | 456,986 |
2017-03-23 | $26.48 | $26.65 | $26.47 | $26.57 | $22.72 | 397,872 |
2017-03-22 | $26.40 | $26.53 | $26.39 | $26.51 | $22.67 | 316,306 |
2017-03-21 | $26.88 | $26.91 | $26.50 | $26.50 | $22.66 | 357,426 |
2017-03-20 | $26.72 | $26.75 | $26.61 | $26.66 | $22.80 | 273,245 |
2017-03-17 | $26.77 | $26.78 | $26.67 | $26.73 | $22.86 | 250,826 |
2017-03-16 | $26.72 | $26.74 | $26.66 | $26.71 | $22.84 | 277,515 |
2017-03-15 | $26.19 | $26.55 | $26.19 | $26.53 | $22.69 | 337,846 |
2017-03-14 | $26.21 | $26.21 | $26.08 | $26.14 | $22.35 | 546,424 |
2017-03-13 | $26.33 | $26.38 | $26.30 | $26.37 | $22.55 | 363,314 |
2017-03-10 | $26.26 | $26.28 | $26.18 | $26.26 | $22.45 | 304,383 |
2017-03-09 | $26.03 | $26.07 | $25.97 | $26.06 | $22.28 | 421,319 |
2017-03-08 | $26.09 | $26.12 | $25.96 | $25.96 | $22.20 | 256,504 |
2017-03-07 | $26.09 | $26.15 | $26.05 | $26.11 | $22.33 | 289,361 |
2017-03-06 | $26.22 | $26.22 | $26.12 | $26.20 | $22.40 | 318,034 |
2017-03-03 | $26.21 | $26.34 | $26.14 | $26.31 | $22.50 | 264,362 |
2017-03-02 | $26.23 | $26.24 | $26.10 | $26.12 | $22.34 | 480,740 |
2017-03-01 | $26.20 | $26.35 | $26.20 | $26.30 | $22.49 | 434,794 |
2017-02-28 | $26.03 | $26.08 | $25.95 | $26.01 | $22.24 | 312,729 |
2017-02-27 | $25.98 | $26.05 | $25.93 | $26.04 | $22.27 | 449,335 |
2017-02-24 | $25.98 | $26.05 | $25.94 | $26.04 | $22.27 | 340,291 |
2017-02-23 | $26.38 | $26.38 | $26.22 | $26.26 | $22.45 | 257,691 |
2017-02-22 | $26.16 | $26.27 | $26.11 | $26.26 | $22.45 | 360,849 |
2017-02-21 | $26.20 | $26.30 | $26.15 | $26.26 | $22.45 | 373,984 |
2017-02-17 | $26.10 | $26.17 | $26.05 | $26.15 | $22.36 | 417,159 |
2017-02-16 | $26.30 | $26.32 | $26.23 | $26.32 | $22.51 | 316,887 |
2017-02-15 | $26.10 | $26.27 | $26.08 | $26.26 | $22.45 | 341,247 |
2017-02-14 | $26.18 | $26.20 | $26.02 | $26.20 | $22.40 | 332,570 |
2017-02-13 | $26.23 | $26.24 | $26.14 | $26.21 | $22.41 | 318,839 |
2017-02-10 | $25.96 | $26.06 | $25.96 | $26.04 | $22.27 | 266,681 |
2017-02-09 | $25.90 | $25.96 | $25.83 | $25.93 | $22.17 | 301,866 |
2017-02-08 | $25.77 | $25.85 | $25.68 | $25.84 | $22.10 | 406,428 |
2017-02-07 | $25.80 | $25.81 | $25.75 | $25.79 | $22.05 | 482,607 |
2017-02-06 | $25.84 | $25.87 | $25.77 | $25.86 | $22.11 | 421,435 |
2017-02-03 | $26.05 | $26.12 | $26.00 | $26.09 | $22.31 | 337,512 |
2017-02-02 | $26.04 | $26.07 | $25.95 | $26.04 | $22.27 | 562,787 |
2017-02-01 | $26.05 | $26.08 | $25.93 | $26.03 | $22.26 | 340,234 |
2017-01-31 | $25.93 | $25.96 | $25.80 | $25.93 | $22.17 | 387,267 |
2017-01-30 | $25.91 | $25.91 | $25.77 | $25.91 | $22.16 | 400,986 |
2017-01-27 | $26.20 | $26.20 | $26.10 | $26.13 | $22.34 | 445,953 |
2017-01-26 | $26.25 | $26.29 | $26.17 | $26.22 | $22.42 | 419,779 |
2017-01-25 | $26.26 | $26.38 | $26.24 | $26.38 | $22.56 | 310,197 |
2017-01-24 | $25.93 | $26.10 | $25.93 | $26.08 | $22.30 | 327,155 |
2017-01-23 | $25.87 | $25.95 | $25.80 | $25.95 | $22.19 | 281,927 |
2017-01-20 | $25.86 | $25.91 | $25.82 | $25.91 | $22.16 | 320,590 |
2017-01-19 | $25.81 | $25.81 | $25.67 | $25.76 | $22.03 | 591,299 |
2017-01-18 | $25.85 | $25.88 | $25.74 | $25.80 | $22.06 | 438,260 |
2017-01-17 | $25.95 | $25.96 | $25.86 | $25.90 | $22.15 | 837,626 |
2017-01-13 | $25.94 | $25.98 | $25.87 | $25.98 | $22.22 | 286,067 |
2017-01-12 | $25.94 | $25.94 | $25.76 | $25.88 | $22.13 | 311,154 |
2017-01-11 | $25.65 | $25.85 | $25.59 | $25.84 | $22.10 | 346,597 |
2017-01-10 | $25.66 | $25.70 | $25.60 | $25.63 | $21.92 | 599,099 |
2017-01-09 | $25.59 | $25.62 | $25.50 | $25.61 | $21.90 | 497,805 |
2017-01-06 | $25.69 | $25.72 | $25.63 | $25.68 | $21.96 | 306,784 |
2017-01-05 | $25.67 | $25.82 | $25.67 | $25.80 | $22.07 | 364,249 |
2017-01-04 | $25.43 | $25.60 | $25.42 | $25.60 | $21.89 | 299,246 |
2017-01-03 | $25.26 | $25.30 | $25.20 | $25.29 | $21.63 | 487,064 |
2016-12-30 | $25.23 | $25.23 | $25.04 | $25.10 | $21.46 | 456,245 |
2016-12-29 | $25.04 | $25.08 | $25.00 | $25.04 | $21.41 | 379,856 |
2016-12-28 | $25.09 | $25.09 | $24.93 | $24.98 | $21.36 | 392,928 |
2016-12-27 | $25.12 | $25.12 | $25.06 | $25.08 | $21.45 | 730,450 |
2016-12-23 | $25.11 | $25.12 | $25.05 | $25.11 | $21.47 | 366,917 |
2016-12-22 | $25.15 | $25.15 | $25.06 | $25.08 | $21.45 | 700,842 |
2016-12-21 | $25.16 | $25.16 | $25.10 | $25.14 | $21.50 | 378,532 |
2016-12-20 | $25.11 | $25.16 | $25.06 | $25.16 | $21.51 | 427,287 |
2016-12-19 | $25.11 | $25.13 | $25.01 | $25.03 | $21.40 | 357,951 |
2016-12-16 | $25.71 | $25.79 | $25.66 | $25.67 | $21.43 | 303,439 |
2016-12-15 | $25.65 | $25.72 | $25.59 | $25.70 | $21.45 | 391,837 |
2016-12-14 | $26.13 | $26.13 | $25.69 | $25.74 | $21.49 | 238,688 |
2016-12-13 | $26.10 | $26.23 | $26.09 | $26.16 | $21.84 | 283,199 |
2016-12-12 | $25.95 | $26.05 | $25.89 | $25.92 | $21.64 | 277,090 |
2016-12-09 | $25.93 | $25.97 | $25.87 | $25.95 | $21.66 | 341,996 |
2016-12-08 | $25.91 | $25.96 | $25.84 | $25.91 | $21.63 | 500,480 |
2016-12-07 | $25.55 | $25.91 | $25.55 | $25.86 | $21.59 | 384,591 |
2016-12-06 | $25.31 | $25.48 | $25.27 | $25.47 | $21.26 | 365,361 |
2016-12-05 | $25.13 | $25.28 | $25.09 | $25.23 | $21.06 | 222,372 |
2016-12-02 | $24.86 | $25.01 | $24.84 | $24.95 | $20.83 | 255,588 |
2016-12-01 | $24.93 | $24.99 | $24.86 | $24.88 | $20.77 | 300,380 |
2016-11-30 | $24.91 | $24.93 | $24.83 | $24.86 | $20.75 | 187,584 |
2016-11-29 | $24.67 | $24.86 | $24.63 | $24.81 | $20.71 | 247,953 |
2016-11-28 | $24.78 | $24.79 | $24.68 | $24.68 | $20.60 | 276,235 |
2016-11-25 | $24.88 | $24.88 | $24.80 | $24.83 | $20.73 | 137,110 |
2016-11-23 | $24.59 | $24.81 | $24.58 | $24.79 | $20.69 | 211,741 |
2016-11-22 | $24.80 | $24.88 | $24.77 | $24.88 | $20.77 | 256,135 |
2016-11-21 | $24.65 | $24.76 | $24.63 | $24.76 | $20.67 | 372,814 |
2016-11-18 | $24.54 | $24.55 | $24.41 | $24.47 | $20.43 | 261,001 |
2016-11-17 | $24.70 | $24.79 | $24.68 | $24.75 | $20.66 | 384,130 |
2016-11-16 | $24.60 | $24.70 | $24.58 | $24.61 | $20.54 | 212,049 |
2016-11-15 | $24.67 | $24.87 | $24.63 | $24.86 | $20.75 | 271,031 |
2016-11-14 | $24.62 | $24.71 | $24.57 | $24.69 | $20.61 | 189,101 |
2016-11-11 | $24.90 | $24.90 | $24.69 | $24.80 | $20.70 | 172,682 |
2016-11-10 | $25.06 | $25.13 | $24.89 | $24.98 | $20.85 | 230,760 |
2016-11-09 | $24.72 | $25.10 | $24.72 | $25.02 | $20.89 | 355,439 |
2016-11-08 | $24.79 | $25.06 | $24.79 | $24.99 | $20.86 | 194,916 |
2016-11-07 | $24.77 | $24.88 | $24.77 | $24.88 | $20.77 | 557,230 |
2016-11-04 | $24.58 | $24.64 | $24.48 | $24.49 | $20.44 | 226,277 |
2016-11-03 | $24.85 | $24.87 | $24.73 | $24.77 | $20.68 | 194,851 |
2016-11-02 | $24.92 | $24.94 | $24.73 | $24.76 | $20.67 | 336,078 |
2016-11-01 | $25.20 | $25.20 | $24.86 | $24.97 | $20.85 | 310,130 |
2016-10-31 | $25.09 | $25.12 | $24.98 | $25.09 | $20.95 | 505,475 |
2016-10-28 | $25.07 | $25.16 | $25.03 | $25.09 | $20.95 | 170,323 |
2016-10-27 | $25.16 | $25.17 | $25.03 | $25.07 | $20.93 | 171,034 |
2016-10-26 | $25.06 | $25.14 | $25.02 | $25.08 | $20.94 | 163,608 |
2016-10-25 | $25.18 | $25.22 | $25.11 | $25.18 | $21.02 | 402,623 |
2016-10-24 | $25.25 | $25.28 | $25.09 | $25.18 | $21.02 | 338,352 |
2016-10-21 | $25.04 | $25.16 | $25.00 | $25.16 | $21.00 | 127,243 |
2016-10-20 | $25.14 | $25.24 | $25.09 | $25.20 | $21.04 | 181,153 |
2016-10-19 | $25.12 | $25.21 | $25.08 | $25.16 | $21.00 | 180,525 |
2016-10-18 | $25.10 | $25.11 | $25.00 | $25.07 | $20.93 | 215,090 |
2016-10-17 | $24.78 | $24.85 | $24.73 | $24.76 | $20.67 | 144,939 |
2016-10-14 | $24.98 | $25.04 | $24.81 | $24.84 | $20.74 | 146,366 |
2016-10-13 | $24.55 | $24.80 | $24.50 | $24.75 | $20.66 | 188,594 |
2016-10-12 | $24.87 | $24.92 | $24.80 | $24.87 | $20.76 | 176,685 |
2016-10-11 | $25.17 | $25.17 | $24.83 | $24.90 | $20.79 | 167,098 |
2016-10-10 | $25.20 | $25.30 | $25.20 | $25.24 | $21.07 | 148,942 |
2016-10-07 | $25.17 | $25.17 | $24.92 | $25.09 | $20.95 | 154,202 |
2016-10-06 | $25.24 | $25.24 | $25.14 | $25.22 | $21.05 | 141,869 |
2016-10-05 | $25.30 | $25.37 | $25.26 | $25.32 | $21.14 | 177,125 |
2016-10-04 | $25.27 | $25.32 | $25.06 | $25.13 | $20.97 | 197,483 |
2016-10-03 | $25.19 | $25.21 | $25.08 | $25.16 | $21.00 | 163,720 |
2016-09-30 | $25.12 | $25.28 | $25.04 | $25.21 | $21.05 | 146,610 |
2016-09-29 | $25.27 | $25.33 | $24.96 | $25.06 | $20.92 | 123,361 |
2016-09-28 | $25.07 | $25.23 | $24.93 | $25.22 | $21.05 | 174,082 |
2016-09-27 | $24.79 | $24.97 | $24.75 | $24.94 | $20.82 | 229,376 |
2016-09-26 | $24.94 | $24.97 | $24.86 | $24.89 | $20.78 | 137,895 |
2016-09-23 | $25.18 | $25.24 | $25.13 | $25.14 | $20.99 | 148,737 |
2016-09-22 | $25.46 | $25.54 | $25.34 | $25.37 | $21.18 | 239,247 |
2016-09-21 | $24.84 | $25.10 | $24.77 | $25.07 | $20.92 | 156,757 |
2016-09-20 | $24.71 | $24.71 | $24.57 | $24.60 | $20.54 | 204,810 |
2016-09-19 | $24.63 | $24.64 | $24.46 | $24.49 | $20.44 | 147,537 |
2016-09-16 | $24.41 | $24.41 | $24.26 | $24.32 | $20.30 | 152,930 |
2016-09-15 | $24.46 | $24.75 | $24.42 | $24.71 | $20.63 | 117,862 |
2016-09-14 | $24.46 | $24.59 | $24.42 | $24.49 | $20.44 | 118,356 |
2016-09-13 | $24.78 | $24.78 | $24.44 | $24.52 | $20.47 | 242,896 |
2016-09-12 | $24.75 | $25.14 | $24.69 | $25.14 | $20.99 | 250,999 |
2016-09-09 | $25.25 | $25.25 | $24.94 | $24.94 | $20.82 | 167,602 |
2016-09-08 | $25.50 | $25.57 | $25.44 | $25.49 | $21.28 | 186,693 |
2016-09-07 | $25.58 | $25.59 | $25.46 | $25.50 | $21.29 | 191,603 |
2016-09-06 | $25.36 | $25.50 | $25.33 | $25.46 | $21.25 | 166,990 |
2016-09-02 | $25.19 | $25.30 | $25.17 | $25.27 | $21.10 | 153,087 |
2016-09-01 | $24.87 | $24.96 | $24.79 | $24.96 | $20.84 | 158,723 |
2016-08-31 | $24.85 | $24.89 | $24.70 | $24.81 | $20.71 | 139,004 |
2016-08-30 | $24.94 | $24.99 | $24.83 | $24.89 | $20.78 | 190,239 |
2016-08-29 | $24.79 | $24.93 | $24.79 | $24.92 | $20.80 | 218,475 |
2016-08-26 | $25.06 | $25.25 | $24.74 | $24.81 | $20.71 | 184,085 |
2016-08-25 | $24.97 | $25.03 | $24.93 | $24.97 | $20.85 | 206,052 |
2016-08-24 | $25.17 | $25.17 | $25.04 | $25.04 | $20.90 | 164,524 |
2016-08-23 | $25.15 | $25.23 | $25.12 | $25.14 | $20.99 | 281,848 |
2016-08-22 | $24.88 | $25.02 | $24.85 | $25.00 | $20.87 | 177,019 |
2016-08-19 | $24.93 | $25.03 | $24.88 | $25.02 | $20.89 | 138,842 |
2016-08-18 | $25.06 | $25.19 | $25.04 | $25.19 | $21.03 | 164,269 |
2016-08-17 | $24.97 | $25.11 | $24.87 | $25.07 | $20.93 | 154,935 |
2016-08-16 | $25.05 | $25.11 | $25.03 | $25.05 | $20.91 | 200,972 |
2016-08-15 | $25.05 | $25.10 | $25.03 | $25.05 | $20.91 | 172,430 |
2016-08-12 | $25.07 | $25.07 | $24.92 | $24.94 | $20.82 | 367,893 |
2016-08-11 | $24.91 | $25.08 | $24.91 | $25.03 | $20.90 | 222,171 |
2016-08-10 | $24.92 | $24.92 | $24.79 | $24.80 | $20.70 | 139,898 |
2016-08-09 | $24.68 | $24.84 | $24.68 | $24.76 | $20.67 | 184,376 |
2016-08-08 | $24.51 | $24.59 | $24.51 | $24.56 | $20.50 | 147,857 |
2016-08-05 | $24.30 | $24.46 | $24.30 | $24.42 | $20.39 | 184,895 |
2016-08-04 | $24.23 | $24.32 | $24.23 | $24.30 | $20.29 | 177,802 |
2016-08-03 | $24.00 | $24.14 | $23.98 | $24.14 | $20.15 | 133,991 |
2016-08-02 | $24.26 | $24.30 | $24.06 | $24.16 | $20.17 | 197,448 |
2016-08-01 | $24.48 | $24.48 | $24.29 | $24.30 | $20.29 | 184,720 |
2016-07-29 | $24.46 | $24.61 | $24.42 | $24.57 | $20.51 | 137,398 |
2016-07-28 | $24.29 | $24.37 | $24.21 | $24.31 | $20.29 | 271,026 |
2016-07-27 | $24.39 | $24.44 | $24.20 | $24.34 | $20.32 | 130,602 |
2016-07-26 | $24.18 | $24.29 | $24.14 | $24.21 | $20.21 | 166,193 |
2016-07-25 | $24.23 | $24.24 | $24.10 | $24.15 | $20.16 | 329,729 |
2016-07-22 | $24.31 | $24.31 | $24.20 | $24.24 | $20.24 | 664,931 |
2016-07-21 | $24.21 | $24.36 | $24.17 | $24.22 | $20.22 | 599,796 |
2016-07-20 | $24.21 | $24.30 | $24.14 | $24.27 | $20.26 | 160,131 |
2016-07-19 | $24.14 | $24.18 | $24.07 | $24.13 | $20.14 | 189,738 |
2016-07-18 | $24.28 | $24.43 | $24.24 | $24.34 | $20.32 | 156,881 |
2016-07-15 | $24.40 | $24.47 | $24.29 | $24.34 | $20.32 | 152,459 |
2016-07-14 | $24.49 | $24.56 | $24.45 | $24.48 | $20.44 | 122,262 |
2016-07-13 | $24.39 | $24.42 | $24.23 | $24.26 | $20.25 | 147,858 |
2016-07-12 | $24.25 | $24.37 | $24.23 | $24.26 | $20.25 | 156,438 |
2016-07-11 | $23.87 | $23.97 | $23.83 | $23.88 | $19.94 | 133,152 |
2016-07-08 | $23.47 | $23.57 | $23.41 | $23.55 | $19.66 | 136,657 |
2016-07-07 | $23.34 | $23.44 | $23.08 | $23.17 | $19.34 | 147,282 |
2016-07-06 | $23.09 | $23.29 | $22.90 | $23.28 | $19.43 | 220,332 |
2016-07-05 | $23.56 | $23.56 | $23.28 | $23.36 | $19.50 | 172,054 |
2016-07-01 | $23.79 | $23.86 | $23.75 | $23.80 | $19.87 | 202,519 |
2016-06-30 | $23.46 | $23.76 | $23.36 | $23.74 | $19.82 | 614,682 |
2016-06-29 | $23.30 | $23.47 | $23.24 | $23.40 | $19.53 | 226,530 |
2016-06-28 | $22.81 | $22.91 | $22.65 | $22.89 | $19.11 | 353,042 |
2016-06-27 | $22.46 | $22.50 | $22.04 | $22.34 | $18.65 | 917,558 |
2016-06-24 | $22.79 | $23.35 | $22.76 | $22.79 | $19.03 | 611,710 |
2016-06-23 | $24.80 | $25.00 | $24.68 | $25.00 | $20.87 | 88,675 |
2016-06-22 | $24.45 | $24.48 | $24.28 | $24.30 | $20.29 | 135,316 |
2016-06-21 | $24.30 | $24.50 | $24.20 | $24.31 | $20.29 | 126,242 |
2016-06-20 | $24.26 | $24.29 | $24.13 | $24.13 | $20.14 | 121,405 |
2016-06-17 | $23.41 | $23.59 | $23.33 | $23.57 | $19.68 | 123,428 |
2016-06-16 | $22.89 | $23.27 | $22.73 | $23.27 | $19.42 | 330,073 |
2016-06-15 | $23.21 | $23.35 | $23.18 | $23.22 | $19.38 | 137,500 |
2016-06-14 | $23.16 | $23.24 | $22.93 | $23.07 | $19.26 | 264,955 |
2016-06-13 | $23.45 | $23.66 | $23.37 | $23.40 | $19.53 | 151,492 |
2016-06-10 | $23.98 | $23.99 | $23.69 | $23.77 | $19.84 | 123,244 |
2016-06-09 | $24.49 | $24.55 | $24.38 | $24.48 | $20.44 | 120,915 |
2016-06-08 | $24.85 | $24.90 | $24.79 | $24.82 | $20.72 | 136,329 |
2016-06-07 | $24.64 | $24.75 | $24.64 | $24.70 | $20.62 | 151,791 |
2016-06-06 | $24.36 | $24.51 | $24.36 | $24.46 | $20.42 | 108,273 |
2016-06-03 | $24.21 | $24.26 | $24.09 | $24.23 | $20.23 | 180,979 |
2016-06-02 | $23.97 | $24.08 | $23.91 | $24.07 | $20.09 | 139,307 |
2016-06-01 | $23.96 | $24.10 | $23.89 | $24.08 | $20.10 | 196,556 |
2016-05-31 | $24.31 | $24.40 | $24.07 | $24.15 | $20.16 | 236,357 |
2016-05-27 | $24.31 | $24.31 | $24.22 | $24.26 | $20.25 | 116,766 |
2016-05-26 | $24.42 | $24.43 | $24.28 | $24.35 | $20.33 | 128,344 |
2016-05-25 | $24.18 | $24.32 | $24.16 | $24.28 | $20.27 | 160,338 |
2016-05-24 | $23.83 | $23.99 | $23.79 | $23.97 | $20.01 | 152,848 |
2016-05-23 | $23.65 | $23.72 | $23.58 | $23.63 | $19.73 | 112,382 |
2016-05-20 | $23.79 | $23.80 | $23.69 | $23.76 | $19.83 | 112,696 |
2016-05-19 | $23.61 | $23.62 | $23.46 | $23.57 | $19.68 | 140,321 |
2016-05-18 | $23.82 | $24.02 | $23.72 | $23.79 | $19.86 | 139,796 |
2016-05-17 | $23.92 | $23.99 | $23.77 | $23.80 | $19.87 | 133,533 |
2016-05-16 | $23.75 | $23.94 | $23.75 | $23.92 | $19.97 | 210,205 |
2016-05-13 | $23.65 | $23.79 | $23.55 | $23.60 | $19.70 | 109,176 |
2016-05-12 | $24.15 | $24.15 | $23.75 | $23.87 | $19.93 | 112,668 |
2016-05-11 | $23.87 | $24.02 | $23.85 | $23.86 | $19.92 | 183,974 |
2016-05-10 | $23.83 | $24.05 | $23.83 | $24.03 | $20.06 | 134,752 |
2016-05-09 | $23.81 | $23.82 | $23.65 | $23.67 | $19.76 | 114,051 |
2016-05-06 | $23.62 | $23.89 | $23.62 | $23.85 | $19.91 | 152,858 |
2016-05-05 | $23.83 | $23.92 | $23.72 | $23.80 | $19.87 | 212,261 |
2016-05-04 | $23.96 | $23.96 | $23.75 | $23.82 | $19.88 | 161,130 |
2016-05-03 | $24.41 | $24.41 | $24.14 | $24.16 | $20.17 | 144,799 |
2016-05-02 | $24.64 | $24.70 | $24.55 | $24.67 | $20.59 | 126,882 |
2016-04-29 | $24.60 | $24.64 | $24.41 | $24.51 | $20.46 | 127,777 |
2016-04-28 | $24.62 | $24.83 | $24.59 | $24.60 | $20.54 | 145,101 |
2016-04-27 | $24.70 | $24.92 | $24.70 | $24.86 | $20.75 | 206,471 |
2016-04-26 | $24.79 | $24.81 | $24.70 | $24.75 | $20.66 | 135,280 |
2016-04-25 | $24.69 | $24.69 | $24.54 | $24.64 | $20.57 | 214,237 |
2016-04-22 | $24.75 | $24.87 | $24.72 | $24.81 | $20.71 | 186,316 |
2016-04-21 | $24.93 | $24.97 | $24.75 | $24.81 | $20.71 | 105,717 |
2016-04-20 | $24.84 | $25.04 | $24.83 | $24.91 | $20.79 | 198,597 |
2016-04-19 | $24.71 | $24.88 | $24.71 | $24.82 | $20.72 | 188,658 |
2016-04-18 | $24.10 | $24.39 | $24.07 | $24.38 | $20.35 | 173,069 |
2016-04-15 | $24.22 | $24.23 | $24.13 | $24.16 | $20.17 | 146,600 |
2016-04-14 | $24.25 | $24.30 | $24.18 | $24.19 | $20.19 | 159,271 |
2016-04-13 | $24.10 | $24.20 | $24.03 | $24.14 | $20.15 | 171,247 |
2016-04-12 | $23.55 | $23.81 | $23.42 | $23.75 | $19.83 | 173,705 |
2016-04-11 | $23.48 | $23.60 | $23.35 | $23.35 | $19.49 | 142,596 |
2016-04-08 | $23.24 | $23.34 | $23.21 | $23.26 | $19.42 | 167,090 |
2016-04-07 | $22.87 | $22.93 | $22.66 | $22.74 | $18.98 | 174,853 |
2016-04-06 | $22.78 | $23.07 | $22.76 | $23.06 | $19.25 | 366,406 |
2016-04-05 | $22.77 | $22.82 | $22.70 | $22.73 | $18.98 | 192,866 |
2016-04-04 | $23.38 | $23.38 | $23.20 | $23.25 | $19.41 | 132,506 |
2016-04-01 | $23.11 | $23.35 | $23.09 | $23.33 | $19.48 | 150,211 |
2016-03-31 | $23.77 | $23.81 | $23.65 | $23.66 | $19.75 | 193,015 |
2016-03-30 | $23.84 | $23.99 | $23.81 | $23.82 | $19.88 | 163,880 |
2016-03-29 | $23.29 | $23.63 | $23.19 | $23.59 | $19.69 | 143,479 |
2016-03-28 | $23.41 | $23.50 | $23.34 | $23.41 | $19.54 | 124,612 |
2016-03-24 | $23.08 | $23.26 | $23.08 | $23.26 | $19.42 | 159,959 |
2016-03-23 | $23.67 | $23.67 | $23.40 | $23.44 | $19.57 | 119,414 |
2016-03-22 | $23.60 | $23.80 | $23.60 | $23.74 | $19.82 | 126,066 |
2016-03-21 | $23.82 | $23.85 | $23.71 | $23.83 | $19.89 | 330,863 |
2016-03-18 | $23.92 | $24.02 | $23.85 | $23.87 | $19.93 | 143,675 |
2016-03-17 | $23.72 | $23.98 | $23.67 | $23.97 | $20.01 | 144,681 |
2016-03-16 | $23.27 | $23.68 | $23.27 | $23.66 | $19.75 | 155,957 |
2016-03-15 | $23.37 | $23.40 | $23.29 | $23.37 | $19.51 | 202,985 |
2016-03-14 | $23.67 | $23.70 | $23.58 | $23.66 | $19.75 | 202,686 |
2016-03-11 | $23.52 | $23.73 | $23.52 | $23.72 | $19.80 | 116,645 |
2016-03-10 | $23.31 | $23.47 | $22.88 | $23.10 | $19.28 | 198,146 |
2016-03-09 | $23.16 | $23.23 | $23.08 | $23.15 | $19.33 | 118,873 |
2016-03-08 | $23.27 | $23.27 | $23.02 | $23.08 | $19.27 | 271,063 |
2016-03-07 | $23.12 | $23.44 | $23.12 | $23.38 | $19.52 | 145,413 |
2016-03-04 | $23.27 | $23.48 | $23.27 | $23.38 | $19.52 | 166,585 |
2016-03-03 | $22.90 | $23.13 | $22.90 | $23.13 | $19.31 | 176,764 |
2016-03-02 | $22.59 | $22.82 | $22.53 | $22.81 | $19.04 | 158,350 |
2016-03-01 | $22.39 | $22.64 | $22.32 | $22.61 | $18.87 | 338,943 |
2016-02-29 | $22.12 | $22.23 | $21.98 | $21.98 | $18.35 | 203,450 |
2016-02-26 | $22.28 | $22.29 | $22.08 | $22.14 | $18.48 | 119,279 |
2016-02-25 | $22.01 | $22.15 | $21.89 | $22.15 | $18.49 | 126,157 |
2016-02-24 | $21.58 | $21.90 | $21.46 | $21.90 | $18.28 | 380,269 |
2016-02-23 | $22.23 | $22.26 | $21.93 | $21.95 | $18.32 | 284,479 |
2016-02-22 | $22.29 | $22.44 | $22.29 | $22.39 | $18.69 | 356,926 |
2016-02-19 | $21.98 | $22.11 | $21.91 | $22.08 | $18.43 | 135,494 |
2016-02-18 | $22.37 | $22.44 | $22.17 | $22.21 | $18.54 | 136,670 |
2016-02-17 | $21.97 | $22.32 | $21.93 | $22.29 | $18.60 | 250,706 |
2016-02-16 | $21.75 | $21.85 | $21.57 | $21.79 | $18.19 | 570,276 |
2016-02-12 | $21.07 | $21.41 | $20.99 | $21.40 | $17.86 | 1,172,783 |
2016-02-11 | $20.96 | $21.00 | $20.77 | $20.95 | $17.49 | 1,339,240 |
2016-02-10 | $21.38 | $21.52 | $21.20 | $21.23 | $17.72 | 735,894 |
2016-02-09 | $21.20 | $21.47 | $21.19 | $21.36 | $17.83 | 471,920 |
2016-02-08 | $21.73 | $21.78 | $21.52 | $21.69 | $18.11 | 935,426 |
2016-02-05 | $22.26 | $22.31 | $22.00 | $22.04 | $18.40 | 574,612 |
2016-02-04 | $22.15 | $22.43 | $22.15 | $22.37 | $18.67 | 146,588 |
2016-02-03 | $22.08 | $22.18 | $21.67 | $22.18 | $18.52 | 223,956 |
2016-02-02 | $22.09 | $22.09 | $21.83 | $21.90 | $18.28 | 204,620 |
2016-02-01 | $22.38 | $22.60 | $22.27 | $22.51 | $18.79 | 271,512 |
2016-01-29 | $22.29 | $22.59 | $22.29 | $22.59 | $18.86 | 250,459 |
2016-01-28 | $22.30 | $22.31 | $22.06 | $22.22 | $18.55 | 242,724 |
2016-01-27 | $22.09 | $22.36 | $21.97 | $22.05 | $18.41 | 199,057 |
2016-01-26 | $21.88 | $22.15 | $21.84 | $22.15 | $18.49 | 170,388 |
2016-01-25 | $21.89 | $21.91 | $21.65 | $21.65 | $18.07 | 209,790 |
2016-01-22 | $21.99 | $22.12 | $21.90 | $22.08 | $18.43 | 278,702 |
2016-01-21 | $21.02 | $21.50 | $20.92 | $21.38 | $17.85 | 310,971 |
2016-01-20 | $21.15 | $21.24 | $20.72 | $21.12 | $17.63 | 671,778 |
2016-01-19 | $21.84 | $21.86 | $21.52 | $21.65 | $18.07 | 413,347 |
2016-01-15 | $21.56 | $21.72 | $21.39 | $21.54 | $17.98 | 888,031 |
2016-01-14 | $22.13 | $22.44 | $21.95 | $22.31 | $18.62 | 853,470 |
2016-01-13 | $22.47 | $22.56 | $21.94 | $21.99 | $18.36 | 299,358 |
2016-01-12 | $22.43 | $22.47 | $22.11 | $22.35 | $18.66 | 347,274 |
2016-01-11 | $22.50 | $22.51 | $22.07 | $22.25 | $18.57 | 822,288 |
2016-01-08 | $22.65 | $22.65 | $22.19 | $22.20 | $18.53 | 992,149 |
2016-01-07 | $22.54 | $22.75 | $22.46 | $22.46 | $18.75 | 1,485,518 |
2016-01-06 | $22.92 | $23.03 | $22.85 | $22.98 | $19.18 | 869,384 |
2016-01-05 | $23.44 | $23.44 | $23.26 | $23.39 | $19.53 | 317,938 |
2016-01-04 | $23.46 | $23.49 | $23.23 | $23.46 | $19.58 | 682,402 |
2015-12-31 | $23.97 | $24.00 | $23.82 | $23.82 | $19.88 | 246,170 |
2015-12-30 | $24.20 | $24.22 | $24.10 | $24.11 | $20.13 | 320,056 |
2015-12-29 | $24.19 | $24.36 | $24.18 | $24.27 | $20.26 | 623,929 |
2015-12-28 | $24.05 | $24.17 | $24.00 | $24.05 | $20.08 | 323,241 |
2015-12-24 | $24.11 | $24.24 | $24.11 | $24.20 | $20.20 | 150,521 |
2015-12-23 | $23.98 | $24.19 | $23.98 | $24.18 | $20.19 | 279,478 |
2015-12-22 | $23.53 | $23.74 | $23.52 | $23.72 | $19.80 | 346,222 |
2015-12-21 | $23.69 | $23.72 | $23.38 | $23.49 | $19.61 | 467,684 |
2015-12-18 | $24.01 | $24.09 | $23.91 | $23.93 | $19.56 | 295,786 |
2015-12-17 | $24.42 | $24.45 | $24.12 | $24.17 | $19.76 | 210,840 |
2015-12-16 | $24.29 | $24.55 | $24.17 | $24.50 | $20.03 | 225,552 |
2015-12-15 | $23.98 | $24.11 | $23.95 | $24.04 | $19.65 | 654,646 |
2015-12-14 | $23.90 | $23.97 | $23.64 | $23.90 | $19.54 | 540,351 |
2015-12-11 | $24.02 | $24.07 | $23.85 | $23.90 | $19.54 | 367,014 |
2015-12-10 | $24.45 | $24.53 | $24.37 | $24.37 | $19.92 | 173,481 |
2015-12-09 | $24.41 | $24.71 | $24.25 | $24.40 | $19.95 | 278,033 |
2015-12-08 | $24.40 | $24.49 | $24.30 | $24.41 | $19.96 | 263,196 |
2015-12-07 | $24.87 | $24.87 | $24.71 | $24.80 | $20.28 | 198,020 |
2015-12-04 | $24.81 | $25.11 | $24.81 | $25.08 | $20.50 | 210,590 |
2015-12-03 | $25.24 | $25.24 | $24.82 | $24.94 | $20.39 | 210,184 |
2015-12-02 | $25.23 | $25.30 | $25.04 | $25.11 | $20.53 | 281,777 |
2015-12-01 | $25.30 | $25.37 | $25.24 | $25.37 | $20.74 | 176,286 |
2015-11-30 | $25.16 | $25.20 | $25.08 | $25.13 | $20.55 | 125,916 |
2015-11-27 | $25.11 | $25.19 | $25.11 | $25.16 | $20.57 | 69,366 |
2015-11-25 | $25.13 | $25.21 | $25.04 | $25.16 | $20.57 | 149,313 |
2015-11-24 | $24.90 | $25.17 | $24.83 | $25.11 | $20.53 | 191,413 |
2015-11-23 | $25.09 | $25.20 | $25.01 | $25.06 | $20.49 | 183,710 |
2015-11-20 | $25.37 | $25.41 | $25.17 | $25.23 | $20.63 | 143,809 |
2015-11-19 | $25.29 | $25.41 | $25.29 | $25.35 | $20.73 | 838,686 |
2015-11-18 | $25.05 | $25.21 | $25.02 | $25.17 | $20.58 | 173,279 |
2015-11-17 | $24.99 | $25.10 | $24.92 | $25.00 | $20.44 | 157,762 |
2015-11-16 | $24.62 | $24.91 | $24.62 | $24.91 | $20.37 | 132,822 |
2015-11-13 | $24.68 | $24.68 | $24.50 | $24.55 | $20.07 | 257,000 |
2015-11-12 | $24.94 | $24.96 | $24.78 | $24.80 | $20.28 | 200,974 |
2015-11-11 | $25.34 | $25.34 | $25.13 | $25.16 | $20.57 | 141,682 |
2015-11-10 | $25.08 | $25.15 | $25.00 | $25.12 | $20.54 | 163,138 |
2015-11-09 | $25.30 | $25.34 | $25.05 | $25.17 | $20.58 | 205,603 |
2015-11-06 | $25.44 | $25.46 | $25.28 | $25.44 | $20.80 | 238,396 |
2015-11-05 | $25.66 | $25.69 | $25.51 | $25.58 | $20.91 | 176,619 |
2015-11-04 | $25.83 | $25.83 | $25.57 | $25.63 | $20.95 | 145,066 |
2015-11-03 | $25.65 | $25.87 | $25.62 | $25.83 | $21.11 | 216,393 |
2015-11-02 | $25.59 | $25.76 | $25.53 | $25.76 | $21.06 | 160,554 |
2015-10-30 | $25.60 | $25.70 | $25.49 | $25.51 | $20.86 | 171,849 |
2015-10-29 | $25.50 | $25.58 | $25.42 | $25.56 | $20.90 | 168,029 |
2015-10-28 | $25.61 | $25.90 | $25.54 | $25.75 | $21.05 | 131,535 |
2015-10-27 | $25.67 | $25.67 | $25.52 | $25.55 | $20.89 | 111,950 |
2015-10-26 | $25.99 | $25.99 | $25.83 | $25.91 | $21.18 | 152,672 |
2015-10-23 | $26.03 | $26.06 | $25.90 | $26.02 | $21.27 | 147,657 |
2015-10-22 | $25.68 | $25.93 | $25.67 | $25.82 | $21.11 | 138,477 |
2015-10-21 | $25.73 | $25.73 | $25.51 | $25.51 | $20.86 | 239,384 |
2015-10-20 | $25.50 | $25.58 | $25.44 | $25.55 | $20.89 | 126,461 |
2015-10-19 | $25.60 | $25.63 | $25.53 | $25.55 | $20.89 | 125,872 |
2015-10-16 | $25.72 | $25.79 | $25.67 | $25.78 | $21.08 | 111,719 |
2015-10-15 | $25.57 | $25.81 | $25.57 | $25.78 | $21.08 | 137,849 |
2015-10-14 | $25.39 | $25.51 | $25.32 | $25.44 | $20.80 | 141,265 |
2015-10-13 | $25.25 | $25.51 | $25.25 | $25.30 | $20.68 | 139,069 |
2015-10-12 | $25.73 | $25.73 | $25.64 | $25.68 | $21.00 | 118,804 |
2015-10-09 | $25.73 | $25.82 | $25.67 | $25.78 | $21.08 | 97,067 |
2015-10-08 | $25.29 | $25.65 | $25.25 | $25.62 | $20.95 | 136,814 |
2015-10-07 | $25.40 | $25.50 | $25.20 | $25.40 | $20.77 | 150,233 |
2015-10-06 | $24.78 | $25.03 | $24.78 | $24.95 | $20.40 | 181,468 |
2015-10-05 | $24.65 | $24.84 | $24.65 | $24.80 | $20.28 | 175,764 |
2015-10-02 | $23.76 | $24.27 | $23.70 | $24.27 | $19.84 | 178,626 |
2015-10-01 | $23.92 | $24.01 | $23.66 | $23.85 | $19.50 | 135,782 |
2015-09-30 | $23.63 | $23.77 | $23.51 | $23.74 | $19.41 | 171,286 |
2015-09-29 | $23.28 | $23.36 | $23.20 | $23.31 | $19.06 | 305,038 |
2015-09-28 | $23.58 | $23.58 | $23.24 | $23.31 | $19.06 | 558,353 |
2015-09-25 | $23.94 | $23.99 | $23.72 | $23.78 | $19.44 | 169,121 |
2015-09-24 | $23.43 | $23.69 | $23.34 | $23.59 | $19.29 | 770,033 |
2015-09-23 | $23.81 | $23.86 | $23.58 | $23.67 | $19.35 | 207,487 |
2015-09-22 | $23.84 | $23.92 | $23.67 | $23.81 | $19.47 | 509,397 |
2015-09-21 | $24.53 | $24.53 | $24.31 | $24.44 | $19.98 | 313,393 |
2015-09-18 | $24.66 | $24.71 | $24.43 | $24.48 | $20.01 | 138,504 |
2015-09-17 | $25.04 | $25.43 | $24.95 | $25.15 | $20.56 | 135,491 |
2015-09-16 | $24.86 | $25.10 | $24.80 | $25.10 | $20.52 | 128,832 |
2015-09-15 | $24.53 | $24.74 | $24.52 | $24.72 | $20.21 | 134,708 |
2015-09-14 | $24.51 | $24.57 | $24.41 | $24.52 | $20.05 | 256,847 |
2015-09-11 | $24.55 | $24.71 | $24.50 | $24.71 | $20.20 | 121,273 |
2015-09-10 | $24.60 | $24.87 | $24.60 | $24.78 | $20.26 | 126,726 |
2015-09-09 | $25.02 | $25.15 | $24.62 | $24.66 | $20.16 | 104,351 |
2015-09-08 | $24.54 | $24.77 | $24.54 | $24.71 | $20.20 | 127,477 |
Schwab Fundamental International Large Company Index ETF (FNDF) News Headlines
Recent Schwab Fundamental International Large Company Index ETF (FNDF) News
Similar Companies to Schwab Fundamental International Large Company Index ETF (FNDF) 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 | -- | -- | -- |