Schwab Fundamental International Large Company Index ETF (FNDF) Exchange: NYSE ARCA

Data as of April 23, 2024

$35.57 ($0.25) 0.71%

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 April 23, 2024
Open $35.31
Previous Close $35.57
High $35.63
Low $35.31
Adjusted Open $35.31
Previous Adjusted Close $35.57
Adjusted High $35.63
Adjusted Low $35.31

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.

Historical Stock Data for Schwab Fundamental International Large Company Index ETF (FNDF)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.