Schwab Fundamental U.S. Large Company Index ETF (FNDX) Exchange: NYSE ARCA

Data as of April 24, 2024

$64.94 ($-0.95) -1.44%

Schwab Fundamental U.S. Large Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental U.S. Large Company Index ETF.
Daily Information Data
Date April 24, 2024
Open $65.54
Previous Close $64.94
High $65.66
Low $64.73
Adjusted Open $65.54
Previous Adjusted Close $64.94
Adjusted High $65.66
Adjusted Low $64.73

About Schwab Fundamental U.S. Large Company Index ETF (FNDX)

To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI 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 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 U.S. companies within the parent index. The index is comprised of the largest 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. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. 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 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 degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). 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 U.S. 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 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 U.S. Large Company Index ETF (FNDX)

Date Open High Low Close Adj.Close Volume
2024-04-12 $65.54 $65.66 $64.73 $64.94 $64.94 388,311
2024-04-11 $65.97 $66.10 $65.33 $65.89 $65.89 453,641
2024-04-10 $65.90 $66.11 $65.50 $65.74 $65.74 451,777
2024-04-09 $66.72 $66.83 $66.11 $66.64 $66.64 323,724
2024-04-08 $66.60 $66.74 $66.51 $66.57 $66.57 353,134
2024-04-05 $66.15 $66.72 $66.08 $66.51 $66.51 443,525
2024-04-04 $67.18 $67.26 $65.97 $66.10 $66.10 398,302
2024-04-03 $66.60 $66.87 $66.57 $66.77 $66.77 355,786
2024-04-02 $66.75 $66.77 $66.48 $66.69 $66.69 473,857
2024-04-01 $67.40 $67.41 $67.09 $67.18 $67.18 451,570
2024-03-28 $67.19 $67.52 $67.19 $67.39 $67.39 429,612
2024-03-27 $66.57 $67.16 $66.57 $67.16 $67.16 393,719
2024-03-26 $66.44 $66.50 $66.23 $66.25 $66.25 435,929
2024-03-25 $66.34 $66.50 $66.29 $66.33 $66.33 406,133
2024-03-22 $66.76 $66.80 $66.39 $66.39 $66.39 327,440
2024-03-21 $66.70 $66.93 $66.63 $66.73 $66.73 346,175
2024-03-20 $65.66 $66.44 $65.65 $66.42 $66.42 377,443
2024-03-19 $65.61 $66.04 $65.60 $66.00 $65.72 356,677
2024-03-18 $65.72 $65.81 $65.51 $65.69 $65.41 386,494
2024-03-15 $65.11 $65.55 $65.11 $65.37 $65.37 430,314
2024-03-14 $65.94 $65.94 $65.18 $65.53 $65.53 595,104
2024-03-13 $65.81 $66.02 $65.65 $65.85 $65.85 473,993
2024-03-12 $65.63 $65.85 $65.32 $65.76 $65.76 560,121
2024-03-11 $65.17 $65.44 $64.97 $65.44 $65.44 379,886
2024-03-08 $65.47 $65.69 $65.22 $65.27 $65.27 429,194
2024-03-07 $65.27 $65.52 $65.27 $65.38 $65.38 1,084,385
2024-03-06 $65.00 $65.19 $64.74 $64.95 $64.95 434,603
2024-03-05 $64.78 $65.08 $64.42 $64.67 $64.67 540,817
2024-03-04 $64.84 $65.13 $64.81 $64.95 $64.95 540,366
2024-03-01 $64.68 $64.99 $64.50 $64.92 $64.92 648,399
2024-02-29 $64.65 $64.73 $64.28 $64.55 $64.55 506,070
2024-02-28 $64.29 $64.54 $64.24 $64.34 $64.34 408,419
2024-02-27 $64.35 $64.46 $64.23 $64.45 $64.45 430,330
2024-02-26 $64.56 $64.65 $64.19 $64.21 $64.21 457,317
2024-02-23 $64.47 $64.69 $64.47 $64.50 $64.50 457,789
2024-02-22 $64.06 $64.52 $63.93 $64.35 $64.35 488,257
2024-02-21 $63.45 $63.75 $63.34 $63.75 $63.75 487,454
2024-02-20 $63.50 $63.69 $63.41 $63.56 $63.56 433,354
2024-02-16 $63.82 $63.99 $63.58 $63.65 $63.65 500,991
2024-02-15 $63.38 $63.99 $63.38 $63.96 $63.96 398,073
2024-02-14 $63.14 $63.27 $62.78 $63.23 $63.23 433,225
2024-02-13 $63.09 $63.15 $62.34 $62.75 $62.75 1,000,610
2024-02-12 $63.44 $64.00 $63.44 $63.78 $63.78 430,739
2024-02-09 $63.33 $63.47 $63.14 $63.44 $63.44 479,674
2024-02-08 $63.24 $63.31 $63.01 $63.29 $63.29 522,557
2024-02-07 $63.18 $63.30 $62.98 $63.20 $63.20 729,757
2024-02-06 $62.82 $62.99 $62.74 $62.97 $62.97 923,414
2024-02-05 $62.98 $62.98 $62.50 $62.72 $62.72 524,484
2024-02-02 $62.85 $63.44 $62.68 $63.20 $63.20 645,057
2024-02-01 $62.52 $62.93 $62.17 $62.93 $62.93 615,634
2024-01-31 $63.00 $63.08 $62.30 $62.30 $62.30 943,071
2024-01-30 $62.96 $63.26 $62.93 $63.20 $63.20 377,994
2024-01-29 $62.75 $63.04 $62.56 $63.01 $63.01 428,172
2024-01-26 $62.67 $62.88 $62.59 $62.75 $62.75 416,666
2024-01-25 $62.50 $62.78 $62.38 $62.78 $62.78 388,885
2024-01-24 $62.52 $62.58 $62.11 $62.14 $62.14 490,179
2024-01-23 $62.23 $62.31 $62.03 $62.27 $62.27 404,220
2024-01-22 $62.01 $62.27 $61.97 $62.11 $62.11 526,156
2024-01-19 $61.35 $61.93 $61.13 $61.83 $61.83 554,062
2024-01-18 $60.97 $61.24 $60.66 $61.19 $61.19 2,286,140
2024-01-17 $60.84 $61.07 $60.62 $60.89 $60.89 365,897
2024-01-16 $61.37 $61.45 $61.06 $61.25 $61.25 593,724
2024-01-12 $61.88 $62.01 $61.50 $61.66 $61.66 382,352
2024-01-11 $61.88 $61.88 $61.26 $61.68 $61.68 423,987
2024-01-10 $61.77 $61.95 $61.60 $61.86 $61.86 494,490
2024-01-09 $61.76 $61.86 $61.57 $61.76 $61.76 990,700
2024-01-08 $61.44 $62.08 $61.35 $62.03 $62.03 474,767
2024-01-05 $61.30 $61.80 $61.25 $61.49 $61.49 427,869
2024-01-04 $61.46 $61.74 $61.27 $61.32 $61.32 351,887
2024-01-03 $61.75 $61.83 $61.40 $61.47 $61.47 965,456
2024-01-02 $61.59 $62.14 $61.59 $61.99 $61.99 535,125
2023-12-29 $62.07 $62.13 $61.73 $61.94 $61.94 377,107
2023-12-28 $62.00 $62.20 $62.00 $62.11 $62.11 428,868
2023-12-27 $61.95 $62.11 $61.87 $62.04 $62.04 410,308
2023-12-26 $61.72 $62.12 $61.72 $62.01 $62.01 280,477
2023-12-22 $61.58 $61.90 $61.42 $61.63 $61.63 439,944
2023-12-21 $61.29 $61.49 $60.97 $61.45 $61.45 459,533
2023-12-20 $61.63 $61.87 $60.85 $60.87 $60.87 571,154
2023-12-19 $61.33 $61.78 $61.33 $61.77 $61.77 481,491
2023-12-18 $61.34 $61.40 $61.20 $61.27 $61.27 867,020
2023-12-15 $61.16 $61.25 $60.93 $61.03 $61.03 578,990
2023-12-14 $61.07 $61.49 $61.04 $61.33 $61.33 476,389
2023-12-13 $59.72 $60.69 $59.62 $60.69 $60.69 428,564
2023-12-12 $59.62 $59.75 $59.39 $59.69 $59.69 453,432
2023-12-11 $59.38 $59.66 $59.34 $59.65 $59.65 453,376
2023-12-08 $59.03 $59.42 $59.00 $59.30 $59.30 336,104
2023-12-07 $58.92 $59.15 $58.86 $59.08 $59.08 397,268
2023-12-06 $59.07 $59.21 $58.63 $58.66 $58.66 420,473
2023-12-05 $59.25 $59.31 $59.09 $59.17 $58.85 431,029
2023-12-04 $59.17 $59.52 $59.15 $59.44 $59.12 390,194
2023-12-01 $58.91 $59.57 $58.85 $59.54 $59.54 482,798
2023-11-30 $58.75 $59.01 $58.59 $58.98 $58.98 445,694
2023-11-29 $58.80 $59.03 $58.53 $58.60 $58.60 393,249
2023-11-28 $58.43 $58.74 $58.38 $58.51 $58.51 384,592
2023-11-27 $58.49 $58.59 $58.42 $58.49 $58.49 341,697
2023-11-24 $58.52 $58.68 $58.52 $58.67 $58.67 191,505
2023-11-22 $58.37 $58.62 $58.37 $58.53 $58.53 473,915
2023-11-21 $58.31 $58.32 $58.15 $58.27 $58.27 399,804
2023-11-20 $58.05 $58.56 $58.05 $58.44 $58.44 621,409
2023-11-17 $58.07 $58.15 $57.91 $58.14 $58.14 544,277
2023-11-16 $57.84 $57.99 $57.62 $57.88 $57.88 490,980
2023-11-15 $57.84 $58.18 $57.84 $58.01 $58.01 349,290
2023-11-14 $57.23 $57.86 $57.20 $57.68 $57.68 322,879
2023-11-13 $56.43 $56.64 $56.32 $56.49 $56.49 505,978
2023-11-10 $56.09 $56.62 $55.88 $56.57 $56.57 342,948
2023-11-09 $56.43 $56.43 $55.81 $55.87 $55.87 487,779
2023-11-08 $56.44 $56.52 $56.06 $56.26 $56.26 334,292
2023-11-07 $56.38 $56.54 $56.24 $56.42 $56.42 501,318
2023-11-06 $56.65 $56.71 $56.32 $56.52 $56.52 419,013
2023-11-03 $56.38 $56.81 $56.36 $56.60 $56.60 380,762
2023-11-02 $55.34 $56.01 $55.34 $56.00 $56.00 448,844
2023-11-01 $54.65 $55.04 $54.51 $54.95 $54.95 426,090
2023-10-31 $54.25 $54.58 $54.08 $54.54 $54.54 558,104
2023-10-30 $53.81 $54.28 $53.72 $54.16 $54.16 549,892
2023-10-27 $54.05 $54.08 $53.32 $53.46 $53.46 644,157
2023-10-26 $54.20 $54.36 $53.82 $53.97 $53.97 482,581
2023-10-25 $54.68 $54.71 $54.22 $54.30 $54.30 419,695
2023-10-24 $54.85 $55.13 $54.64 $54.88 $54.88 421,250
2023-10-23 $54.65 $55.07 $54.46 $54.56 $54.56 666,559
2023-10-20 $55.42 $55.52 $54.87 $54.89 $54.89 690,515
2023-10-19 $56.04 $56.30 $55.42 $55.50 $55.50 367,619
2023-10-18 $56.44 $56.53 $55.86 $55.97 $55.97 387,097
2023-10-17 $56.12 $56.89 $56.08 $56.68 $56.68 292,966
2023-10-16 $56.14 $56.60 $56.14 $56.42 $56.42 511,714
2023-10-13 $56.23 $56.44 $55.66 $55.86 $55.86 407,545
2023-10-12 $56.49 $56.49 $55.65 $55.99 $55.99 320,288
2023-10-11 $56.40 $56.50 $56.06 $56.40 $56.40 395,011
2023-10-10 $56.11 $56.62 $56.07 $56.34 $56.34 330,510
2023-10-09 $55.37 $56.04 $55.35 $55.95 $55.95 332,022
2023-10-06 $54.78 $55.76 $54.50 $55.52 $55.52 1,105,226
2023-10-05 $55.02 $55.18 $54.75 $55.03 $55.03 1,310,411
2023-10-04 $55.04 $55.21 $54.63 $55.12 $55.12 428,537
2023-10-03 $55.37 $55.58 $54.82 $55.03 $55.03 516,398
2023-10-02 $55.90 $55.93 $55.35 $55.67 $55.67 657,727
2023-09-29 $56.54 $56.57 $55.82 $55.97 $55.97 357,200
2023-09-28 $55.83 $56.41 $55.82 $56.25 $56.25 503,613
2023-09-27 $56.01 $56.07 $55.48 $55.90 $55.90 413,983
2023-09-26 $56.27 $56.37 $55.75 $55.81 $55.81 447,784
2023-09-25 $56.22 $56.64 $56.22 $56.64 $56.64 446,441
2023-09-22 $56.71 $56.82 $56.39 $56.43 $56.43 405,778
2023-09-21 $57.08 $57.14 $56.59 $56.60 $56.60 402,198
2023-09-20 $57.90 $58.05 $57.36 $57.39 $57.39 275,082
2023-09-19 $58.11 $58.17 $57.72 $58.03 $57.75 259,950
2023-09-18 $58.09 $58.29 $57.98 $58.16 $57.88 294,981
2023-09-15 $58.42 $58.53 $58.02 $58.11 $57.83 412,329
2023-09-14 $58.35 $58.70 $58.34 $58.65 $58.37 287,426
2023-09-13 $58.13 $58.26 $57.84 $58.01 $57.73 249,880
2023-09-12 $58.04 $58.38 $58.00 $58.06 $57.78 317,923
2023-09-11 $58.15 $58.26 $57.95 $58.12 $57.84 339,906
2023-09-08 $57.77 $58.00 $57.75 $57.89 $57.61 363,672
2023-09-07 $57.61 $57.82 $57.54 $57.69 $57.41 328,177
2023-09-06 $58.03 $58.09 $57.59 $57.86 $57.58 377,213
2023-09-05 $58.58 $58.62 $58.14 $58.15 $57.87 304,528
2023-09-01 $58.74 $58.82 $58.44 $58.63 $58.35 326,802
2023-08-31 $58.61 $58.66 $58.35 $58.35 $58.07 287,114
2023-08-30 $58.36 $58.59 $58.29 $58.51 $58.23 303,208
2023-08-29 $57.68 $58.36 $57.65 $58.35 $58.07 411,042
2023-08-28 $57.48 $57.75 $57.43 $57.65 $57.38 1,023,095
2023-08-25 $57.17 $57.42 $56.69 $57.26 $56.99 451,941
2023-08-24 $57.55 $57.90 $56.92 $56.92 $56.65 317,673
2023-08-23 $57.19 $57.60 $57.12 $57.53 $57.26 501,220
2023-08-22 $57.49 $57.52 $57.04 $57.09 $56.82 287,842
2023-08-21 $57.37 $57.46 $56.94 $57.34 $57.07 288,350
2023-08-18 $56.87 $57.42 $56.84 $57.32 $57.05 302,239
2023-08-17 $57.76 $57.87 $57.15 $57.21 $56.94 278,759
2023-08-16 $57.94 $58.21 $57.57 $57.57 $57.30 286,483
2023-08-15 $58.43 $58.53 $57.93 $58.01 $57.73 374,208
2023-08-14 $58.57 $58.78 $58.45 $58.78 $58.50 313,647
2023-08-11 $58.38 $58.80 $58.35 $58.69 $58.41 316,040
2023-08-10 $58.90 $59.30 $58.48 $58.61 $58.33 353,592
2023-08-09 $58.95 $59.01 $58.53 $58.63 $58.35 335,116
2023-08-08 $58.69 $58.95 $58.32 $58.92 $58.64 324,867
2023-08-07 $58.82 $59.14 $58.82 $59.14 $58.86 283,591
2023-08-04 $59.00 $59.31 $58.53 $58.61 $58.61 342,620
2023-08-03 $58.75 $59.09 $58.60 $58.81 $58.81 295,876
2023-08-02 $59.23 $59.32 $58.93 $59.00 $59.00 335,047
2023-08-01 $59.60 $59.76 $59.47 $59.62 $59.62 556,685
2023-07-31 $59.77 $59.88 $59.58 $59.78 $59.78 363,878
2023-07-28 $59.65 $59.77 $59.40 $59.61 $59.61 304,000
2023-07-27 $59.92 $59.97 $59.11 $59.22 $59.22 392,210
2023-07-26 $59.27 $59.67 $59.27 $59.50 $59.50 310,757
2023-07-25 $59.20 $59.50 $59.18 $59.31 $59.31 312,766
2023-07-24 $59.04 $59.41 $59.04 $59.29 $59.29 377,667
2023-07-21 $59.13 $59.14 $58.89 $58.95 $58.95 237,285
2023-07-20 $58.94 $59.12 $58.88 $58.94 $58.94 337,109
2023-07-19 $58.79 $59.07 $58.76 $58.97 $58.97 440,347
2023-07-18 $58.13 $58.68 $58.13 $58.64 $58.64 320,113
2023-07-17 $57.97 $58.30 $57.91 $58.18 $58.18 320,584
2023-07-14 $58.51 $58.51 $58.00 $58.07 $58.07 285,588
2023-07-13 $58.29 $58.49 $58.24 $58.42 $58.42 298,057
2023-07-12 $58.26 $58.37 $58.03 $58.13 $58.13 473,190
2023-07-11 $57.37 $57.86 $57.34 $57.82 $57.82 539,723
2023-07-10 $56.97 $57.34 $56.95 $57.27 $57.27 417,453
2023-07-07 $56.87 $57.52 $56.87 $57.04 $57.04 353,807
2023-07-06 $57.03 $57.07 $56.66 $57.01 $57.01 526,244
2023-07-05 $57.53 $57.70 $57.42 $57.55 $57.55 377,455
2023-07-03 $57.47 $57.79 $57.46 $57.76 $57.76 286,722
2023-06-30 $57.39 $57.70 $57.34 $57.57 $57.57 320,995
2023-06-29 $56.67 $57.06 $56.63 $57.06 $57.06 334,506
2023-06-28 $56.59 $56.74 $56.38 $56.72 $56.72 276,943
2023-06-27 $56.19 $56.81 $56.14 $56.71 $56.71 355,773
2023-06-26 $56.04 $56.33 $56.02 $56.16 $56.16 306,098
2023-06-23 $56.03 $56.23 $55.93 $56.06 $56.06 401,770
2023-06-22 $56.36 $56.45 $56.22 $56.43 $56.43 360,537
2023-06-21 $56.49 $56.72 $56.33 $56.47 $56.47 354,021
2023-06-20 $57.18 $57.20 $56.74 $56.95 $56.67 383,589
2023-06-16 $57.83 $57.83 $57.40 $57.45 $57.45 557,664
2023-06-15 $56.80 $57.70 $56.80 $57.58 $57.58 349,234
2023-06-14 $57.05 $57.23 $56.51 $56.89 $56.89 462,996
2023-06-13 $56.76 $57.12 $56.72 $56.98 $56.98 474,622
2023-06-12 $56.28 $56.60 $56.19 $56.58 $56.58 526,905
2023-06-09 $56.28 $56.45 $56.13 $56.25 $56.25 348,403
2023-06-08 $56.09 $56.30 $55.89 $56.23 $56.23 290,105
2023-06-07 $55.88 $56.18 $55.79 $56.11 $56.11 435,336
2023-06-06 $55.38 $55.85 $55.36 $55.80 $55.80 389,958
2023-06-05 $55.74 $55.79 $55.42 $55.46 $55.46 424,387
2023-06-02 $55.00 $55.79 $55.00 $55.66 $55.66 347,947
2023-06-01 $54.31 $54.80 $54.09 $54.67 $54.67 302,379
2023-05-31 $54.30 $54.39 $54.02 $54.20 $54.20 428,448
2023-05-30 $54.74 $54.81 $54.39 $54.57 $54.57 323,637
2023-05-26 $54.19 $54.71 $54.19 $54.62 $54.62 278,927
2023-05-25 $54.15 $54.21 $53.75 $54.06 $54.06 353,780
2023-05-24 $54.44 $54.47 $54.04 $54.16 $54.16 355,769
2023-05-23 $54.91 $55.15 $54.60 $54.63 $54.63 355,061
2023-05-22 $55.07 $55.29 $54.83 $55.06 $55.06 365,775
2023-05-19 $55.32 $55.42 $54.91 $55.06 $55.06 515,446
2023-05-18 $54.70 $55.25 $54.64 $55.21 $55.21 487,531
2023-05-17 $54.33 $54.91 $54.21 $54.83 $54.83 318,999
2023-05-16 $54.47 $54.53 $54.05 $54.05 $54.05 339,874
2023-05-15 $54.48 $54.73 $54.28 $54.62 $54.62 285,713
2023-05-12 $54.66 $54.67 $54.07 $54.41 $54.41 262,450
2023-05-11 $54.44 $54.51 $54.21 $54.47 $54.47 414,989
2023-05-10 $55.00 $55.04 $54.13 $54.66 $54.66 509,973
2023-05-09 $54.58 $54.79 $54.50 $54.62 $54.62 294,164
2023-05-08 $54.91 $54.95 $54.67 $54.81 $54.81 321,178
2023-05-05 $54.39 $54.98 $54.39 $54.85 $54.85 342,811
2023-05-04 $54.21 $54.25 $53.61 $53.84 $53.84 665,803
2023-05-03 $54.88 $55.17 $54.38 $54.42 $54.42 207,799
2023-05-02 $55.50 $55.50 $54.37 $54.82 $54.82 371,979
2023-05-01 $55.68 $55.93 $55.61 $55.63 $55.63 280,883
2023-04-28 $55.10 $55.70 $55.10 $55.70 $55.70 309,925
2023-04-27 $54.45 $55.21 $54.45 $55.19 $55.19 320,600
2023-04-26 $54.56 $54.61 $54.05 $54.16 $54.16 705,244
2023-04-25 $55.15 $55.20 $54.60 $54.62 $54.62 323,245
2023-04-24 $55.28 $55.45 $55.19 $55.43 $55.43 506,474
2023-04-21 $55.41 $55.41 $55.05 $55.31 $55.31 267,783
2023-04-20 $55.32 $55.52 $55.14 $55.34 $55.34 282,793
2023-04-19 $55.57 $55.79 $55.49 $55.73 $55.73 310,803
2023-04-18 $55.91 $55.92 $55.60 $55.83 $55.83 478,980
2023-04-17 $55.48 $55.77 $55.38 $55.77 $55.77 321,844
2023-04-14 $55.59 $55.89 $55.22 $55.53 $55.53 257,669
2023-04-13 $55.17 $55.63 $55.00 $55.56 $55.56 296,079
2023-04-12 $55.60 $55.64 $55.00 $55.08 $55.08 315,439
2023-04-11 $55.22 $55.51 $55.20 $55.33 $55.33 381,427
2023-04-10 $54.66 $55.10 $54.63 $55.09 $55.09 297,676
2023-04-06 $54.75 $55.00 $54.66 $54.89 $54.89 386,442
2023-04-05 $54.64 $54.85 $54.56 $54.84 $54.84 238,849
2023-04-04 $55.33 $55.33 $54.55 $54.79 $54.79 251,798
2023-04-03 $55.00 $55.38 $54.96 $55.28 $55.28 302,816
2023-03-31 $54.40 $54.95 $54.40 $54.92 $54.92 543,956
2023-03-30 $54.32 $54.37 $53.99 $54.24 $54.24 435,457
2023-03-29 $53.68 $53.99 $53.61 $53.95 $53.95 3,744,985
2023-03-28 $53.12 $53.36 $52.99 $53.20 $53.20 262,107
2023-03-27 $53.25 $53.43 $52.99 $53.21 $53.21 581,246
2023-03-24 $52.26 $52.84 $51.92 $52.84 $52.84 516,404
2023-03-23 $52.89 $53.36 $52.14 $52.49 $52.49 343,185
2023-03-22 $53.58 $53.89 $52.57 $52.57 $52.57 359,071
2023-03-21 $53.71 $53.93 $53.57 $53.85 $53.59 340,124
2023-03-20 $52.68 $53.27 $52.68 $53.12 $52.86 342,771
2023-03-17 $53.19 $53.19 $52.35 $52.55 $52.29 212,710
2023-03-16 $52.23 $53.42 $52.10 $53.32 $53.06 463,171
2023-03-15 $52.44 $52.64 $51.90 $52.64 $52.38 564,587
2023-03-14 $53.34 $53.67 $52.70 $53.26 $53.00 413,982
2023-03-13 $52.45 $53.28 $52.13 $52.59 $52.33 1,079,494
2023-03-10 $53.69 $54.04 $52.83 $53.11 $52.85 571,478
2023-03-09 $55.00 $55.18 $53.70 $53.81 $53.55 317,869
2023-03-08 $54.91 $55.09 $54.60 $54.89 $54.62 307,151
2023-03-07 $55.82 $55.82 $54.83 $54.95 $54.68 409,587
2023-03-06 $55.95 $56.17 $55.75 $55.83 $55.56 265,504
2023-03-03 $55.38 $55.93 $55.23 $55.89 $55.89 346,200
2023-03-02 $54.59 $55.26 $54.49 $55.16 $55.16 284,719
2023-03-01 $54.79 $55.01 $54.63 $54.82 $54.82 398,686
2023-02-28 $55.09 $55.23 $54.86 $54.86 $54.86 269,159
2023-02-27 $55.44 $55.63 $54.99 $55.12 $55.12 320,961
2023-02-24 $54.84 $55.11 $54.60 $55.01 $55.01 393,051
2023-02-23 $55.53 $55.67 $54.87 $55.39 $55.39 303,405
2023-02-22 $55.39 $55.60 $55.08 $55.27 $55.27 363,204
2023-02-21 $55.93 $56.07 $55.30 $55.39 $55.39 394,395
2023-02-17 $56.37 $56.53 $56.07 $56.50 $56.50 280,087
2023-02-16 $56.58 $57.10 $56.49 $56.58 $56.58 253,560
2023-02-15 $56.67 $57.14 $56.58 $57.13 $57.13 318,858
2023-02-14 $56.97 $57.34 $56.54 $57.01 $57.01 265,966
2023-02-13 $56.51 $57.13 $56.49 $57.12 $57.12 380,674
2023-02-10 $56.05 $56.55 $56.01 $56.48 $56.48 269,862
2023-02-09 $57.03 $57.11 $56.00 $56.10 $56.10 306,995
2023-02-08 $56.94 $57.08 $56.60 $56.69 $56.69 251,257
2023-02-07 $56.54 $57.39 $56.34 $57.25 $57.25 251,812
2023-02-06 $56.70 $56.81 $56.40 $56.72 $56.72 317,693
2023-02-03 $57.06 $57.50 $56.90 $57.05 $57.05 734,657
2023-02-02 $57.37 $57.69 $57.03 $57.54 $57.54 347,846
2023-02-01 $56.39 $57.41 $56.05 $56.99 $56.99 483,121
2023-01-31 $55.95 $56.67 $55.85 $56.67 $56.67 608,558
2023-01-30 $56.04 $56.37 $55.81 $55.83 $55.83 326,785
2023-01-27 $56.24 $56.66 $56.19 $56.39 $56.39 260,083
2023-01-26 $56.17 $56.43 $55.84 $56.40 $56.40 278,331
2023-01-25 $55.33 $55.96 $55.15 $55.93 $55.93 351,468
2023-01-24 $55.56 $55.87 $55.19 $55.74 $55.74 314,428
2023-01-23 $55.28 $56.05 $55.24 $55.76 $55.76 388,783
2023-01-20 $54.51 $55.22 $54.25 $55.21 $55.21 324,824
2023-01-19 $54.39 $54.64 $54.12 $54.36 $54.36 332,574
2023-01-18 $55.79 $55.87 $54.71 $54.75 $54.75 400,342
2023-01-17 $55.85 $56.03 $55.61 $55.65 $55.65 338,045
2023-01-13 $55.27 $56.00 $55.27 $55.93 $55.93 301,231
2023-01-12 $55.68 $55.96 $55.28 $55.74 $55.74 338,913
2023-01-11 $55.15 $55.55 $55.04 $55.51 $55.51 300,772
2023-01-10 $54.59 $55.01 $54.38 $55.01 $55.01 353,185
2023-01-09 $55.00 $55.36 $54.57 $54.57 $54.57 350,697
2023-01-06 $54.04 $54.96 $53.86 $54.80 $54.80 249,769
2023-01-05 $53.69 $53.84 $53.41 $53.63 $53.63 314,158
2023-01-04 $53.65 $54.22 $53.50 $53.96 $53.96 338,507
2023-01-03 $53.69 $53.95 $53.00 $53.38 $53.38 532,891
2022-12-30 $53.25 $53.46 $52.99 $53.44 $53.44 334,171
2022-12-29 $53.08 $53.66 $53.07 $53.57 $53.57 293,805
2022-12-28 $53.45 $53.66 $52.76 $52.77 $52.77 367,921
2022-12-27 $53.49 $53.64 $53.16 $53.48 $53.48 430,143
2022-12-23 $52.96 $53.44 $52.77 $53.44 $53.44 315,721
2022-12-22 $53.23 $53.23 $52.22 $53.04 $53.04 818,307
2022-12-21 $53.24 $53.75 $53.24 $53.60 $53.60 697,626
2022-12-20 $52.64 $53.10 $52.56 $52.85 $52.85 438,436
2022-12-19 $53.11 $53.22 $52.47 $52.74 $52.74 453,158
2022-12-16 $53.14 $53.35 $52.72 $53.12 $53.12 663,187
2022-12-15 $54.20 $54.25 $53.42 $53.67 $53.67 581,155
2022-12-14 $55.14 $55.58 $54.54 $54.81 $54.81 474,643
2022-12-13 $56.09 $56.25 $54.87 $55.16 $55.16 596,438
2022-12-12 $54.22 $54.93 $54.06 $54.93 $54.93 555,118
2022-12-09 $54.39 $54.64 $54.07 $54.10 $54.10 262,227
2022-12-08 $54.56 $54.74 $54.35 $54.53 $54.53 328,306
2022-12-07 $54.20 $54.61 $54.15 $54.27 $54.27 336,221
2022-12-06 $55.20 $55.38 $54.30 $54.62 $54.32 611,659
2022-12-05 $55.98 $56.04 $55.08 $55.28 $54.97 341,731
2022-12-02 $55.73 $56.40 $55.73 $56.33 $56.02 285,691
2022-12-01 $56.70 $56.80 $56.16 $56.42 $56.11 465,561
2022-11-30 $55.40 $56.60 $54.92 $56.60 $56.29 648,685
2022-11-29 $55.28 $55.51 $55.13 $55.37 $55.06 253,795
2022-11-28 $55.65 $55.85 $55.10 $55.19 $54.88 279,262
2022-11-25 $56.05 $56.22 $56.05 $56.15 $55.84 149,351
2022-11-23 $55.76 $56.11 $55.70 $56.07 $55.76 427,227
2022-11-22 $55.36 $55.93 $55.36 $55.91 $55.91 585,735
2022-11-21 $54.93 $55.18 $54.72 $55.12 $55.12 367,509
2022-11-18 $55.17 $55.27 $54.79 $55.15 $55.15 609,723
2022-11-17 $54.24 $54.84 $54.13 $54.84 $54.84 763,426
2022-11-16 $55.07 $55.14 $54.77 $54.84 $54.84 258,582
2022-11-15 $55.60 $55.76 $54.90 $55.32 $55.32 317,390
2022-11-14 $55.18 $55.67 $54.93 $54.93 $54.93 643,053
2022-11-11 $55.08 $55.48 $54.85 $55.38 $55.38 705,827
2022-11-10 $54.12 $54.93 $53.94 $54.89 $54.89 286,907
2022-11-09 $53.31 $53.50 $52.47 $52.57 $52.57 415,592
2022-11-08 $53.50 $53.95 $53.05 $53.62 $53.62 437,554
2022-11-07 $52.91 $53.36 $52.74 $53.33 $53.33 319,375
2022-11-04 $52.68 $53.10 $51.98 $52.75 $52.75 404,741
2022-11-03 $51.80 $52.31 $51.50 $52.00 $52.00 545,863
2022-11-02 $53.26 $53.96 $52.30 $52.31 $52.31 406,532
2022-11-01 $53.79 $53.82 $53.14 $53.39 $53.39 382,614
2022-10-31 $53.26 $53.63 $53.21 $53.35 $53.35 400,362
2022-10-28 $52.50 $53.63 $52.50 $53.57 $53.57 364,751
2022-10-27 $52.66 $53.04 $52.31 $52.37 $52.37 519,849
2022-10-26 $52.32 $53.00 $52.28 $52.47 $52.47 298,185
2022-10-25 $51.66 $52.46 $51.63 $52.44 $52.44 349,104
2022-10-24 $51.36 $51.87 $51.16 $51.70 $51.70 435,093
2022-10-21 $49.89 $51.18 $49.72 $51.13 $51.13 470,682
2022-10-20 $50.27 $50.83 $49.78 $49.91 $49.91 620,979
2022-10-19 $50.33 $50.68 $49.86 $50.24 $50.24 546,042
2022-10-18 $50.84 $51.01 $50.08 $50.59 $50.59 477,216
2022-10-17 $49.71 $50.11 $49.71 $49.93 $49.93 508,584
2022-10-14 $50.17 $50.34 $48.85 $48.96 $48.96 544,077
2022-10-13 $47.61 $50.01 $47.50 $49.86 $49.86 427,852
2022-10-12 $48.58 $48.81 $48.35 $48.43 $48.43 361,798
2022-10-11 $48.51 $49.22 $48.27 $48.58 $48.58 424,082
2022-10-10 $49.15 $49.19 $48.47 $48.75 $48.75 315,170
2022-10-07 $49.71 $49.71 $48.78 $49.05 $49.05 431,350
2022-10-06 $50.51 $50.77 $50.12 $50.19 $50.19 1,260,339
2022-10-05 $50.26 $50.99 $49.97 $50.68 $50.68 620,841
2022-10-04 $49.95 $50.83 $49.95 $50.83 $50.83 496,832
2022-10-03 $48.40 $49.45 $48.23 $49.19 $49.19 875,707
2022-09-30 $48.34 $48.80 $47.75 $47.76 $47.76 632,289
2022-09-29 $48.95 $48.95 $48.10 $48.49 $48.49 1,355,322
2022-09-28 $48.56 $49.60 $48.38 $49.40 $49.40 1,330,436
2022-09-27 $48.95 $49.18 $48.05 $48.38 $48.38 1,493,287
2022-09-26 $48.88 $49.27 $48.28 $48.49 $48.49 1,429,282
2022-09-23 $49.55 $49.55 $48.51 $49.15 $49.15 4,169,010
2022-09-22 $50.60 $50.65 $50.11 $50.17 $50.17 1,487,353
2022-09-21 $51.77 $52.02 $50.56 $50.58 $50.58 267,419
2022-09-20 $52.01 $52.01 $51.36 $51.76 $51.48 929,092
2022-09-19 $51.53 $52.40 $51.48 $52.40 $52.11 562,152
2022-09-16 $51.94 $52.04 $51.51 $51.98 $51.70 507,327
2022-09-15 $52.60 $52.96 $52.26 $52.38 $52.09 292,073
2022-09-14 $52.90 $53.03 $52.38 $52.82 $52.53 288,807
2022-09-13 $53.88 $54.01 $52.56 $52.75 $52.46 465,384
2022-09-12 $54.66 $55.08 $54.61 $54.86 $54.86 258,781
2022-09-09 $53.95 $54.45 $53.90 $54.35 $54.35 364,680
2022-09-08 $52.97 $53.59 $52.78 $53.59 $53.59 392,329
2022-09-07 $52.28 $53.31 $52.23 $53.24 $53.24 327,733
2022-09-06 $52.88 $52.93 $52.19 $52.43 $52.43 624,848
2022-09-02 $53.66 $53.86 $52.51 $52.75 $52.75 332,162
2022-09-01 $52.77 $53.11 $52.36 $53.08 $53.08 673,559
2022-08-31 $53.57 $53.69 $53.03 $53.05 $53.05 368,802
2022-08-30 $54.22 $54.22 $53.25 $53.48 $53.48 545,808
2022-08-29 $54.00 $54.56 $53.88 $54.15 $54.15 725,956
2022-08-26 $55.91 $56.00 $54.31 $54.33 $54.33 404,971
2022-08-25 $55.34 $55.94 $55.26 $55.94 $55.94 278,707
2022-08-24 $54.98 $55.30 $54.87 $55.16 $55.16 962,940
2022-08-23 $55.03 $55.42 $54.96 $55.01 $55.01 300,171
2022-08-22 $55.44 $55.44 $54.87 $54.98 $54.98 326,525
2022-08-19 $56.34 $56.40 $55.92 $56.06 $56.06 392,778
2022-08-18 $56.46 $56.70 $56.34 $56.66 $56.66 325,394
2022-08-17 $56.38 $56.76 $56.15 $56.44 $56.44 1,302,165
2022-08-16 $56.40 $57.01 $56.40 $56.79 $56.79 297,241
2022-08-15 $56.00 $56.51 $55.90 $56.48 $56.48 846,435
2022-08-12 $55.77 $56.41 $55.70 $56.39 $56.39 271,195
2022-08-11 $55.59 $56.00 $55.50 $55.58 $55.58 491,625
2022-08-10 $55.00 $55.28 $54.90 $55.25 $55.25 243,475
2022-08-09 $54.31 $54.43 $54.11 $54.29 $54.29 369,915
2022-08-08 $54.43 $54.74 $54.21 $54.28 $54.28 377,222
2022-08-05 $53.66 $54.25 $53.59 $54.23 $54.23 284,804
2022-08-04 $54.39 $54.43 $54.06 $54.09 $54.09 285,552
2022-08-03 $54.17 $54.61 $54.05 $54.43 $54.43 271,196
2022-08-02 $54.26 $54.54 $53.86 $53.93 $53.93 348,659
2022-08-01 $54.15 $54.55 $54.00 $54.39 $54.39 370,768
2022-07-29 $53.95 $54.60 $53.90 $54.54 $54.54 346,031
2022-07-28 $53.47 $53.91 $52.92 $53.86 $53.86 383,873
2022-07-27 $52.65 $53.55 $52.54 $53.36 $53.36 418,484
2022-07-26 $52.64 $52.75 $52.30 $52.40 $52.40 271,065
2022-07-25 $52.68 $52.94 $52.52 $52.87 $52.87 290,765
2022-07-22 $52.90 $53.06 $52.24 $52.55 $52.55 331,946
2022-07-21 $52.47 $52.88 $52.00 $52.88 $52.88 420,476
2022-07-20 $52.59 $52.87 $52.31 $52.78 $52.78 385,290
2022-07-19 $51.77 $52.70 $51.77 $52.63 $52.63 384,893
2022-07-18 $52.00 $52.11 $51.13 $51.31 $51.31 716,975
2022-07-15 $51.11 $51.55 $50.87 $51.52 $51.52 284,785
2022-07-14 $50.01 $50.56 $49.72 $50.52 $50.52 3,364,627
2022-07-13 $50.55 $51.17 $50.38 $50.85 $50.85 948,283
2022-07-12 $51.21 $51.66 $50.94 $51.15 $51.15 383,875
2022-07-11 $51.43 $51.62 $51.26 $51.34 $51.34 1,300,289
2022-07-08 $51.82 $52.05 $51.52 $51.80 $51.80 312,092
2022-07-07 $51.51 $51.98 $51.50 $51.87 $51.87 328,690
2022-07-06 $51.05 $51.42 $50.60 $51.13 $51.13 368,814
2022-07-05 $50.76 $51.16 $50.09 $51.16 $51.16 407,071
2022-07-01 $50.86 $51.56 $50.39 $51.50 $51.50 442,662
2022-06-30 $50.75 $51.32 $50.39 $50.90 $50.90 819,336
2022-06-29 $51.72 $51.75 $51.10 $51.29 $51.29 676,730
2022-06-28 $52.58 $52.98 $51.54 $51.57 $51.57 583,129
2022-06-27 $52.30 $52.47 $51.99 $52.21 $52.21 1,083,059
2022-06-24 $51.11 $52.12 $51.07 $52.12 $52.12 525,363
2022-06-23 $50.76 $50.85 $50.02 $50.67 $50.67 982,807
2022-06-22 $50.09 $51.06 $50.07 $50.56 $50.56 2,069,436
2022-06-21 $50.80 $51.31 $50.67 $51.10 $50.80 1,570,141
2022-06-17 $50.18 $50.55 $49.49 $49.93 $49.64 12,331,601
2022-06-16 $50.78 $50.83 $49.80 $50.17 $49.88 2,136,600
2022-06-15 $51.86 $52.47 $51.09 $51.88 $51.58 787,194
2022-06-14 $51.93 $52.22 $51.06 $51.48 $51.18 871,805
2022-06-13 $52.44 $52.59 $51.44 $51.64 $51.34 5,970,780
2022-06-10 $54.29 $54.29 $53.65 $53.71 $53.40 3,117,063
2022-06-09 $56.04 $56.26 $55.09 $55.09 $54.77 335,291
2022-06-08 $56.76 $56.90 $56.21 $56.32 $55.99 461,116
2022-06-07 $55.99 $57.05 $55.97 $57.02 $56.69 339,630
2022-06-06 $56.56 $56.80 $56.27 $56.33 $56.00 424,986
2022-06-03 $56.32 $56.49 $56.05 $56.19 $55.87 294,803
2022-06-02 $56.07 $56.75 $55.60 $56.72 $56.39 519,186
2022-06-01 $56.78 $56.81 $55.64 $56.11 $55.79 468,098
2022-05-31 $56.66 $56.97 $56.29 $56.51 $56.18 535,921
2022-05-27 $56.02 $56.90 $56.02 $56.90 $56.57 445,890
2022-05-26 $55.18 $56.05 $55.18 $55.86 $55.54 702,944
2022-05-25 $54.20 $55.10 $54.20 $54.92 $54.60 635,118
2022-05-24 $53.98 $54.48 $53.34 $54.36 $54.05 532,981
2022-05-23 $53.85 $54.60 $53.72 $54.41 $54.10 642,393
2022-05-20 $53.80 $53.89 $52.27 $53.41 $53.10 438,261
2022-05-19 $53.29 $53.96 $53.00 $53.43 $53.12 778,450
2022-05-18 $55.38 $55.38 $53.61 $53.84 $53.53 417,120
2022-05-17 $55.58 $55.88 $55.25 $55.88 $55.56 352,930
2022-05-16 $54.65 $55.27 $54.43 $54.84 $54.52 498,670
2022-05-13 $54.25 $54.94 $54.20 $54.72 $54.40 497,550
2022-05-12 $53.42 $54.00 $52.82 $53.66 $53.35 1,845,385
2022-05-11 $54.34 $55.18 $53.65 $53.76 $53.45 746,076
2022-05-10 $55.00 $55.20 $53.69 $54.28 $53.97 623,410
2022-05-09 $55.17 $55.32 $54.14 $54.35 $54.04 973,660
2022-05-06 $55.82 $56.16 $55.16 $55.97 $55.65 522,473
2022-05-05 $57.16 $57.16 $55.48 $56.02 $55.70 1,162,936
2022-05-04 $56.06 $57.66 $55.86 $57.58 $57.25 549,927
2022-05-03 $55.45 $56.23 $55.41 $55.91 $55.59 800,323
2022-05-02 $55.18 $55.62 $54.32 $55.38 $55.06 1,263,391
2022-04-29 $56.67 $56.77 $55.07 $55.20 $54.88 4,895,901
2022-04-28 $56.32 $57.14 $55.71 $56.91 $56.58 8,242,663
2022-04-27 $55.85 $56.43 $55.46 $55.81 $55.49 10,824,994
2022-04-26 $56.65 $56.85 $55.77 $55.77 $55.45 10,195,801
2022-04-25 $56.49 $57.03 $55.57 $56.96 $56.63 860,832
2022-04-22 $58.27 $58.27 $56.86 $56.90 $56.57 549,766
2022-04-21 $59.65 $59.78 $58.43 $58.52 $58.18 848,648
2022-04-20 $59.18 $59.52 $59.10 $59.29 $58.95 553,950
2022-04-19 $58.18 $59.01 $58.18 $58.90 $58.56 414,994
2022-04-18 $58.00 $58.41 $57.94 $58.20 $57.86 416,155
2022-04-14 $58.34 $58.66 $58.05 $58.09 $57.75 346,514
2022-04-13 $57.88 $58.47 $57.85 $58.42 $58.08 550,825
2022-04-12 $58.31 $58.62 $57.68 $57.87 $57.54 1,746,787
2022-04-11 $58.29 $58.57 $57.87 $57.93 $57.60 471,920
2022-04-08 $58.24 $58.82 $58.17 $58.53 $58.19 316,019
2022-04-07 $57.94 $58.48 $57.55 $58.25 $57.91 527,656
2022-04-06 $57.80 $58.21 $57.67 $58.01 $57.67 1,314,992
2022-04-05 $58.60 $58.94 $58.01 $58.15 $57.81 801,622
2022-04-04 $58.67 $58.74 $58.25 $58.72 $58.38 6,719,985
2022-04-01 $58.66 $58.70 $58.12 $58.59 $58.25 644,940
2022-03-31 $59.20 $59.34 $58.47 $58.50 $58.16 388,469
2022-03-30 $59.51 $59.69 $59.12 $59.36 $59.02 370,244
2022-03-29 $59.31 $59.63 $59.07 $59.62 $59.28 605,590
2022-03-28 $58.85 $59.03 $58.47 $59.01 $58.67 456,254
2022-03-25 $58.59 $59.09 $58.59 $59.09 $58.75 660,674
2022-03-24 $58.16 $58.56 $57.97 $58.56 $58.22 368,685
2022-03-23 $58.31 $58.40 $57.87 $57.87 $57.54 537,297
2022-03-22 $58.54 $58.83 $58.51 $58.73 $58.16 531,588
2022-03-21 $58.23 $58.60 $57.93 $58.30 $57.73 802,194
2022-03-18 $57.70 $58.19 $57.51 $58.17 $57.60 490,287
2022-03-17 $57.00 $57.88 $57.00 $57.87 $57.31 522,152
2022-03-16 $56.73 $57.21 $56.10 $57.18 $56.62 807,458
2022-03-15 $55.72 $56.36 $55.54 $56.28 $55.73 474,219
2022-03-14 $56.01 $56.40 $55.43 $55.68 $55.14 444,200
2022-03-11 $56.62 $56.75 $55.87 $55.92 $55.38 516,918
2022-03-10 $55.80 $56.44 $55.74 $56.37 $55.82 311,483
2022-03-09 $56.27 $56.68 $56.15 $56.39 $55.84 386,005
2022-03-08 $55.84 $56.69 $55.41 $55.41 $54.87 828,592
2022-03-07 $56.83 $56.89 $55.64 $55.66 $55.12 1,099,743
2022-03-04 $56.76 $57.05 $56.39 $57.04 $56.48 625,782
2022-03-03 $57.55 $57.66 $56.92 $57.33 $56.77 434,764
2022-03-02 $56.42 $57.57 $56.42 $57.34 $56.78 494,727
2022-03-01 $56.84 $57.05 $55.71 $56.07 $55.52 550,097
2022-02-28 $56.40 $57.13 $56.26 $56.96 $56.41 2,076,050
2022-02-25 $55.98 $57.31 $55.98 $57.25 $56.69 1,939,718
2022-02-24 $54.51 $55.82 $54.29 $55.75 $55.21 2,419,836
2022-02-23 $56.71 $56.85 $55.60 $55.69 $55.15 496,159
2022-02-22 $56.92 $57.13 $55.98 $56.43 $55.88 535,852
2022-02-18 $57.17 $57.59 $56.79 $57.05 $56.49 391,011
2022-02-17 $57.87 $57.88 $57.20 $57.33 $56.77 354,419
2022-02-16 $57.93 $58.36 $57.78 $58.24 $57.67 447,665
2022-02-15 $57.80 $58.12 $57.72 $58.10 $57.53 454,952
2022-02-14 $57.73 $57.76 $56.98 $57.34 $56.78 619,155
2022-02-11 $58.43 $58.78 $57.58 $57.81 $57.25 600,789
2022-02-10 $58.69 $59.41 $58.15 $58.37 $57.80 513,870
2022-02-09 $58.98 $59.29 $58.98 $59.24 $58.66 553,032
2022-02-08 $58.14 $58.68 $58.01 $58.59 $58.02 733,486
2022-02-07 $58.14 $58.50 $57.92 $58.11 $57.54 541,463
2022-02-04 $57.92 $58.46 $57.50 $58.05 $57.49 520,919
2022-02-03 $58.45 $58.67 $57.98 $58.04 $57.48 723,350
2022-02-02 $58.41 $58.89 $58.19 $58.81 $58.24 427,185
2022-02-01 $57.83 $58.38 $57.54 $58.37 $57.80 495,191
2022-01-31 $56.94 $57.80 $56.76 $57.78 $57.22 539,202
2022-01-28 $56.21 $57.15 $55.71 $57.14 $56.58 613,026
2022-01-27 $56.92 $57.44 $55.96 $56.26 $55.71 497,171
2022-01-26 $57.26 $57.57 $55.87 $56.41 $55.86 699,544
2022-01-25 $56.18 $57.17 $55.34 $56.74 $56.19 1,051,600
2022-01-24 $55.88 $56.97 $54.81 $56.91 $56.36 1,613,090
2022-01-21 $57.42 $57.69 $56.54 $56.63 $56.08 964,540
2022-01-20 $58.25 $58.89 $57.45 $57.51 $56.95 1,769,660
2022-01-19 $59.03 $59.07 $58.14 $58.18 $57.61 8,312,715
2022-01-18 $59.34 $59.34 $58.64 $58.87 $58.30 849,385
2022-01-14 $59.34 $59.78 $59.16 $59.76 $59.18 659,963
2022-01-13 $59.95 $60.29 $59.55 $59.72 $59.14 525,196
2022-01-12 $60.00 $60.10 $59.59 $59.90 $59.32 1,646,428
2022-01-11 $59.37 $59.83 $58.95 $59.83 $59.25 7,884,413
2022-01-10 $59.27 $59.32 $58.56 $59.31 $58.73 1,395,673
2022-01-07 $59.27 $59.60 $59.19 $59.43 $58.85 472,960
2022-01-06 $59.23 $59.54 $59.02 $59.27 $58.69 523,603
2022-01-05 $59.87 $60.20 $59.13 $59.16 $58.58 421,747
2022-01-04 $59.40 $59.87 $59.36 $59.74 $59.16 407,101
2022-01-03 $58.77 $59.10 $58.64 $59.10 $58.52 390,246
2021-12-31 $58.57 $58.82 $58.53 $58.61 $58.04 216,919
2021-12-30 $58.83 $59.04 $58.56 $58.61 $58.04 577,893
2021-12-29 $58.63 $58.87 $58.63 $58.74 $58.16 292,156
2021-12-28 $58.55 $58.87 $58.53 $58.67 $58.09 360,918
2021-12-27 $57.92 $58.56 $57.88 $58.54 $57.96 394,104
2021-12-23 $57.79 $58.04 $57.71 $57.88 $57.31 270,951
2021-12-22 $57.10 $57.55 $56.98 $57.55 $56.98 544,916
2021-12-21 $56.58 $57.15 $56.58 $57.14 $56.58 341,464
2021-12-20 $56.17 $56.22 $55.63 $56.19 $55.63 512,933
2021-12-17 $57.19 $57.37 $56.62 $56.82 $56.26 622,953
2021-12-16 $57.76 $58.11 $57.40 $57.54 $56.97 518,386
2021-12-15 $56.97 $57.53 $56.59 $57.48 $56.91 345,226
2021-12-14 $56.74 $57.33 $56.71 $56.96 $56.40 413,885
2021-12-13 $57.52 $57.60 $57.03 $57.06 $56.50 289,851
2021-12-10 $57.47 $57.71 $57.15 $57.70 $57.13 263,339
2021-12-09 $57.14 $57.39 $57.08 $57.18 $56.62 445,582
2021-12-08 $57.47 $57.47 $57.16 $57.35 $56.78 1,315,816
2021-12-07 $57.37 $57.84 $57.28 $57.63 $56.79 9,291,943
2021-12-06 $56.43 $57.10 $56.31 $56.75 $55.92 357,351
2021-12-03 $56.39 $56.54 $55.45 $55.90 $55.08 354,085
2021-12-02 $55.22 $56.37 $55.07 $56.14 $55.32 349,709
2021-12-01 $56.30 $56.82 $55.02 $55.05 $54.25 314,206
2021-11-30 $56.36 $56.44 $55.50 $55.59 $54.78 370,146
2021-11-29 $57.19 $57.19 $56.51 $56.81 $55.98 346,015
2021-11-26 $56.81 $56.81 $56.18 $56.57 $55.74 386,215
2021-11-24 $57.85 $58.03 $57.82 $58.02 $57.17 196,624
2021-11-23 $57.66 $58.10 $57.66 $58.02 $57.17 325,955
2021-11-22 $57.52 $58.16 $57.49 $57.67 $56.83 262,302
2021-11-19 $57.53 $57.54 $57.21 $57.24 $56.40 243,551
2021-11-18 $57.92 $57.92 $57.43 $57.81 $56.96 699,216
2021-11-17 $58.02 $58.07 $57.77 $57.85 $57.00 233,832
2021-11-16 $58.19 $58.39 $58.10 $58.16 $57.31 261,323
2021-11-15 $58.26 $58.29 $58.07 $58.17 $57.32 270,674
2021-11-12 $57.96 $58.16 $57.83 $58.05 $57.20 307,647
2021-11-11 $57.90 $57.98 $57.78 $57.88 $57.03 244,733
2021-11-10 $57.99 $58.16 $57.63 $57.77 $56.93 232,489
2021-11-09 $58.17 $58.21 $57.84 $58.11 $57.26 246,522
2021-11-08 $58.36 $58.42 $58.08 $58.18 $57.33 467,800
2021-11-05 $58.04 $58.31 $57.91 $58.10 $57.25 231,979
2021-11-04 $57.89 $57.89 $57.40 $57.61 $56.77 551,275
2021-11-03 $57.17 $57.76 $57.17 $57.74 $56.90 949,493
2021-11-02 $57.21 $57.40 $57.07 $57.35 $56.51 5,783,702
2021-11-01 $56.93 $57.17 $56.86 $57.14 $56.30 303,365
2021-10-29 $56.65 $56.87 $56.58 $56.75 $55.92 213,303
2021-10-28 $56.47 $56.88 $56.47 $56.87 $56.04 221,292
2021-10-27 $56.98 $56.98 $56.32 $56.34 $55.52 280,121
2021-10-26 $57.27 $57.29 $56.99 $57.02 $56.19 385,706
2021-10-25 $57.04 $57.20 $56.93 $57.10 $56.27 410,888
2021-10-22 $56.89 $57.08 $56.68 $56.97 $56.14 289,659
2021-10-21 $56.92 $56.97 $56.64 $56.90 $56.07 243,384
2021-10-20 $56.51 $57.00 $56.48 $56.96 $56.13 289,972
2021-10-19 $56.36 $56.54 $56.25 $56.54 $55.71 322,652
2021-10-18 $55.90 $56.26 $55.76 $56.13 $55.31 296,796
2021-10-15 $56.09 $56.32 $56.09 $56.14 $55.32 324,491
2021-10-14 $55.36 $55.80 $55.27 $55.75 $54.93 1,100,405
2021-10-13 $54.99 $55.00 $54.33 $54.91 $54.11 417,803
2021-10-12 $55.16 $55.21 $54.79 $54.91 $54.11 5,862,541
2021-10-11 $55.46 $55.82 $55.04 $55.04 $54.24 233,405
2021-10-08 $55.50 $55.61 $55.31 $55.46 $54.65 233,570
2021-10-07 $55.29 $55.70 $55.29 $55.34 $54.53 380,740
2021-10-06 $54.38 $54.91 $54.05 $54.86 $54.06 218,252
2021-10-05 $54.61 $55.14 $54.49 $54.85 $54.05 203,849
2021-10-04 $54.58 $54.99 $54.23 $54.44 $53.64 394,646
2021-10-01 $54.17 $54.94 $53.79 $54.68 $53.88 344,576
2021-09-30 $55.00 $55.00 $53.95 $53.95 $53.16 1,446,176
2021-09-29 $54.86 $55.06 $54.71 $54.79 $53.99 227,644
2021-09-28 $55.22 $55.38 $54.63 $54.67 $53.87 297,734
2021-09-27 $55.20 $55.63 $55.20 $55.44 $54.63 296,768
2021-09-24 $54.73 $55.18 $54.72 $55.07 $54.26 210,994
2021-09-23 $54.43 $55.22 $54.43 $54.97 $54.17 187,633
2021-09-22 $53.99 $54.51 $53.97 $54.15 $53.36 209,694
2021-09-21 $54.22 $54.36 $53.73 $53.81 $52.78 253,086
2021-09-20 $54.05 $54.18 $53.31 $53.97 $52.94 541,176
2021-09-17 $55.19 $55.29 $54.82 $54.86 $53.81 207,805
2021-09-16 $55.46 $55.58 $55.04 $55.28 $54.22 205,194
2021-09-15 $54.85 $55.52 $54.85 $55.45 $54.39 219,653
2021-09-14 $55.53 $55.53 $54.71 $54.81 $53.76 277,548
2021-09-13 $55.32 $55.49 $55.09 $55.38 $54.32 211,252
2021-09-10 $55.61 $55.70 $54.89 $54.93 $53.88 215,604
2021-09-09 $55.37 $55.77 $55.33 $55.37 $54.31 175,601
2021-09-08 $55.62 $55.74 $55.33 $55.49 $54.43 268,357
2021-09-07 $55.94 $55.99 $55.67 $55.67 $54.60 231,470
2021-09-03 $56.15 $56.22 $55.96 $56.04 $54.97 218,106
2021-09-02 $56.05 $56.35 $56.05 $56.30 $55.22 244,212
2021-09-01 $56.17 $56.17 $55.85 $55.91 $54.84 208,464
2021-08-31 $56.10 $56.28 $56.01 $56.10 $55.02 286,960
2021-08-30 $56.35 $56.38 $56.12 $56.16 $55.08 250,382
2021-08-27 $55.73 $56.34 $55.73 $56.29 $55.21 238,039
2021-08-26 $56.03 $56.03 $55.62 $55.68 $54.61 375,325
2021-08-25 $55.87 $56.25 $55.76 $56.12 $55.04 181,257
2021-08-24 $55.66 $56.00 $55.65 $55.89 $54.82 216,257
2021-08-23 $55.36 $55.70 $55.36 $55.55 $54.49 201,744
2021-08-20 $54.67 $55.13 $54.58 $55.08 $54.02 251,120
2021-08-19 $54.46 $54.90 $54.36 $54.68 $53.63 270,562
2021-08-18 $55.41 $55.71 $54.97 $54.97 $53.92 249,495
2021-08-17 $55.70 $55.84 $55.20 $55.61 $54.54 198,079
2021-08-16 $55.82 $56.08 $55.55 $56.08 $55.00 223,746
2021-08-13 $56.13 $56.16 $55.99 $56.04 $54.97 169,054
2021-08-12 $56.07 $56.14 $55.80 $56.10 $55.02 273,627
2021-08-11 $55.76 $56.08 $55.61 $56.08 $55.00 408,727
2021-08-10 $55.26 $55.71 $55.26 $55.65 $54.58 178,901
2021-08-09 $55.20 $55.32 $55.05 $55.23 $54.17 227,956
2021-08-06 $55.13 $55.40 $55.13 $55.33 $54.27 185,082
2021-08-05 $54.70 $54.97 $54.70 $54.95 $53.90 166,477
2021-08-04 $54.90 $54.98 $54.55 $54.56 $53.51 216,859
2021-08-03 $54.82 $55.26 $54.35 $55.26 $54.20 216,340
2021-08-02 $55.08 $55.43 $54.66 $54.70 $53.65 275,362
2021-07-30 $54.90 $55.20 $54.73 $54.83 $53.78 425,550
2021-07-29 $54.95 $55.29 $54.95 $55.10 $54.04 213,457
2021-07-28 $54.78 $54.92 $54.45 $54.71 $53.66 265,609
2021-07-27 $54.66 $54.79 $54.45 $54.74 $53.69 232,347
2021-07-26 $54.52 $54.90 $54.52 $54.90 $53.85 309,156
2021-07-23 $54.44 $54.60 $54.28 $54.54 $53.49 202,446
2021-07-22 $54.43 $54.43 $54.05 $54.27 $53.23 190,546
2021-07-21 $54.11 $54.53 $54.11 $54.47 $53.43 1,243,155
2021-07-20 $52.94 $54.03 $52.94 $53.86 $52.83 271,192
2021-07-19 $53.04 $53.10 $52.47 $52.82 $51.81 963,753
2021-07-16 $54.73 $54.73 $53.84 $53.92 $52.89 211,256
2021-07-15 $54.34 $54.62 $54.24 $54.52 $53.47 196,468
2021-07-14 $54.89 $55.15 $54.46 $54.66 $53.61 198,120
2021-07-13 $55.05 $55.05 $54.69 $54.75 $53.70 354,233
2021-07-12 $54.87 $55.19 $54.70 $55.17 $54.11 238,404
2021-07-09 $54.44 $55.02 $54.44 $55.00 $53.95 183,542
2021-07-08 $53.88 $54.31 $53.62 $54.06 $53.02 270,558
2021-07-07 $54.52 $54.72 $54.20 $54.65 $53.60 295,746
2021-07-06 $55.15 $55.15 $54.24 $54.56 $53.51 525,108
2021-07-02 $55.15 $55.23 $54.95 $55.20 $54.14 259,580
2021-07-01 $54.91 $55.09 $54.84 $55.06 $54.00 272,875
2021-06-30 $54.38 $54.77 $54.38 $54.72 $53.67 265,667
2021-06-29 $54.73 $54.80 $54.39 $54.47 $53.43 254,770
2021-06-28 $54.94 $54.94 $54.40 $54.58 $53.53 235,729
2021-06-25 $54.71 $54.96 $54.65 $54.88 $53.83 175,767
2021-06-24 $54.44 $54.65 $54.35 $54.58 $53.53 218,214
2021-06-23 $54.38 $54.42 $54.23 $54.23 $53.19 240,906
2021-06-22 $54.34 $54.64 $54.09 $54.41 $53.15 256,153
2021-06-21 $53.54 $54.33 $53.54 $54.27 $53.01 597,612
2021-06-18 $53.81 $53.81 $53.28 $53.31 $52.07 393,813
2021-06-17 $55.14 $55.22 $54.00 $54.36 $53.10 500,069
2021-06-16 $55.45 $55.46 $54.93 $55.12 $53.84 249,118
2021-06-15 $55.49 $55.62 $55.24 $55.50 $54.21 264,220
2021-06-14 $55.72 $55.72 $55.16 $55.46 $54.17 245,175
2021-06-11 $55.65 $55.77 $55.48 $55.69 $54.40 295,285
2021-06-10 $56.01 $56.20 $55.50 $55.53 $54.24 261,621
2021-06-09 $56.15 $56.15 $55.80 $55.82 $54.52 310,469
2021-06-08 $56.03 $56.16 $55.72 $56.08 $54.78 340,495
2021-06-07 $56.02 $56.09 $55.83 $55.93 $54.63 214,164
2021-06-04 $55.99 $56.02 $55.74 $55.96 $54.66 196,734
2021-06-03 $55.52 $55.86 $55.30 $55.74 $54.45 277,957
2021-06-02 $55.73 $55.86 $55.46 $55.86 $54.56 326,664
2021-06-01 $55.66 $55.77 $55.43 $55.61 $54.32 722,291
2021-05-28 $55.49 $55.49 $55.11 $55.20 $53.92 520,726
2021-05-27 $55.17 $55.41 $55.16 $55.26 $53.98 392,403
2021-05-26 $54.71 $54.97 $54.65 $54.92 $53.64 324,501
2021-05-25 $55.04 $55.10 $54.55 $54.63 $53.36 335,713
2021-05-24 $54.87 $55.07 $54.68 $54.88 $53.61 346,931
2021-05-21 $54.73 $54.93 $54.46 $54.58 $53.31 306,640
2021-05-20 $54.19 $54.58 $54.01 $54.40 $53.14 383,891
2021-05-19 $53.83 $54.16 $53.39 $54.13 $52.87 696,022
2021-05-18 $55.16 $55.16 $54.57 $54.57 $53.30 318,583
2021-05-17 $54.90 $55.20 $54.79 $55.18 $53.90 1,599,564
2021-05-14 $54.50 $55.12 $54.50 $55.00 $53.72 216,915
2021-05-13 $53.46 $54.42 $53.46 $54.19 $52.93 344,961
2021-05-12 $54.26 $54.47 $53.35 $53.39 $52.15 337,107
2021-05-11 $54.57 $54.84 $54.03 $54.46 $53.20 343,120
2021-05-10 $55.65 $55.86 $55.17 $55.20 $53.92 301,340
2021-05-07 $54.84 $55.46 $54.81 $55.43 $54.14 326,511
2021-05-06 $54.44 $54.92 $54.20 $54.88 $53.61 291,516
2021-05-05 $54.33 $54.58 $54.15 $54.38 $53.12 418,100
2021-05-04 $53.97 $54.18 $53.58 $54.18 $52.92 272,908
2021-05-03 $53.98 $54.39 $53.98 $54.18 $52.92 332,007
2021-04-30 $53.75 $53.97 $53.55 $53.62 $52.37 281,682
2021-04-29 $54.03 $54.19 $53.69 $54.08 $52.82 337,416
2021-04-28 $53.62 $53.84 $53.59 $53.67 $52.42 238,934
2021-04-27 $53.43 $53.64 $53.34 $53.56 $52.32 1,565,926
2021-04-26 $53.36 $53.57 $53.32 $53.36 $52.12 337,633
2021-04-23 $52.73 $53.46 $52.69 $53.27 $52.03 411,871
2021-04-22 $53.23 $53.26 $52.58 $52.73 $51.51 294,579
2021-04-21 $52.41 $53.21 $52.39 $53.14 $51.91 264,461
2021-04-20 $52.98 $52.98 $52.31 $52.49 $51.27 255,466
2021-04-19 $53.30 $53.37 $53.04 $53.19 $51.95 283,436
2021-04-16 $53.30 $53.46 $53.22 $53.32 $52.08 372,720
2021-04-15 $53.09 $53.12 $52.83 $53.11 $51.88 331,229
2021-04-14 $52.57 $53.15 $52.56 $52.84 $51.61 352,951
2021-04-13 $52.69 $52.69 $52.33 $52.57 $51.35 283,018
2021-04-12 $52.73 $52.92 $52.61 $52.74 $51.51 271,406
2021-04-09 $52.51 $52.79 $52.48 $52.76 $51.53 244,590
2021-04-08 $52.57 $52.57 $52.19 $52.49 $51.27 262,029
2021-04-07 $52.52 $52.67 $52.35 $52.55 $51.33 299,052
2021-04-06 $52.48 $52.79 $52.47 $52.52 $51.30 356,295
2021-04-05 $52.42 $52.69 $52.40 $52.57 $51.35 329,149
2021-04-01 $51.77 $52.13 $51.70 $52.09 $50.88 295,117
2021-03-31 $51.84 $51.94 $51.67 $51.67 $50.47 297,233
2021-03-30 $51.57 $51.93 $51.50 $51.82 $50.62 333,684
2021-03-29 $51.62 $51.87 $51.35 $51.67 $50.47 254,463
2021-03-26 $51.37 $51.94 $51.17 $51.86 $50.66 266,281
2021-03-25 $49.99 $51.11 $49.75 $51.01 $49.83 404,855
2021-03-24 $50.60 $51.06 $50.22 $50.22 $49.05 338,705
2021-03-23 $51.17 $51.38 $50.50 $50.62 $49.25 486,113
2021-03-22 $51.50 $51.68 $51.31 $51.51 $50.11 274,729
2021-03-19 $51.61 $51.87 $51.08 $51.54 $50.14 359,124
2021-03-18 $52.10 $52.56 $51.55 $51.67 $50.27 476,689
2021-03-17 $51.89 $52.32 $51.68 $52.28 $50.86 282,155
2021-03-16 $52.34 $52.34 $51.91 $52.03 $50.62 314,286
2021-03-15 $52.47 $52.50 $52.00 $52.45 $51.03 542,809
2021-03-12 $51.97 $52.34 $51.97 $52.32 $50.90 524,565
2021-03-11 $51.80 $52.20 $51.65 $51.85 $50.44 381,793
2021-03-10 $51.19 $51.91 $51.19 $51.65 $50.25 464,845
2021-03-09 $51.06 $51.41 $50.75 $50.95 $49.57 413,223
2021-03-08 $50.39 $51.28 $50.28 $50.72 $49.34 563,090
2021-03-05 $49.52 $50.23 $48.70 $50.08 $48.72 697,236
2021-03-04 $49.49 $49.78 $48.25 $48.96 $47.63 325,295
2021-03-03 $49.49 $50.04 $49.44 $49.44 $48.10 677,787
2021-03-02 $49.76 $49.89 $49.48 $49.48 $48.14 280,202
2021-03-01 $49.29 $49.98 $49.29 $49.70 $48.35 545,869
2021-02-26 $48.99 $49.21 $48.23 $48.47 $47.15 278,228
2021-02-25 $50.23 $50.29 $48.88 $48.99 $47.66 1,248,400
2021-02-24 $49.00 $50.09 $49.00 $50.02 $48.66 409,522
2021-02-23 $48.80 $49.19 $48.20 $49.02 $47.69 549,843
2021-02-22 $48.54 $49.21 $48.54 $48.92 $47.59 319,830
2021-02-19 $48.55 $48.84 $48.45 $48.73 $47.41 319,387
2021-02-18 $48.41 $48.51 $48.15 $48.34 $47.03 324,026
2021-02-17 $48.50 $48.79 $48.37 $48.75 $47.43 325,033
2021-02-16 $48.76 $48.86 $48.58 $48.71 $47.39 418,240
2021-02-12 $48.09 $48.55 $48.09 $48.51 $47.19 260,317
2021-02-11 $48.42 $48.49 $47.88 $48.25 $46.94 314,458
2021-02-10 $48.44 $48.52 $47.97 $48.33 $47.02 322,910
2021-02-09 $48.22 $48.38 $48.07 $48.25 $46.94 281,321
2021-02-08 $47.98 $48.36 $47.98 $48.36 $47.05 292,762
2021-02-05 $47.82 $47.95 $47.69 $47.78 $46.48 353,340
2021-02-04 $47.11 $47.54 $47.10 $47.49 $46.20 803,993
2021-02-03 $46.75 $47.15 $46.68 $47.00 $45.72 262,217
2021-02-02 $46.74 $47.11 $46.54 $46.64 $45.37 293,575
2021-02-01 $46.80 $46.84 $46.17 $46.57 $45.31 669,916
2021-01-29 $47.45 $47.45 $46.20 $46.52 $45.26 325,126
2021-01-28 $47.25 $48.17 $46.89 $47.00 $45.72 766,101
2021-01-27 $47.60 $47.89 $46.98 $47.23 $45.95 447,845
2021-01-26 $47.53 $47.62 $47.16 $47.46 $46.17 263,386
2021-01-25 $47.26 $47.74 $46.80 $47.33 $46.04 290,728
2021-01-22 $46.97 $47.39 $46.88 $47.26 $45.98 250,662
2021-01-21 $47.53 $47.59 $47.33 $47.38 $46.09 352,124
2021-01-20 $47.43 $47.63 $47.34 $47.54 $46.25 401,221
2021-01-19 $47.25 $47.36 $47.07 $47.22 $45.94 402,353
2021-01-15 $47.12 $47.15 $46.60 $46.91 $45.64 346,674
2021-01-14 $47.29 $47.80 $47.29 $47.52 $46.23 353,682
2021-01-13 $47.15 $47.34 $46.99 $47.15 $45.87 465,006
2021-01-12 $46.86 $47.24 $46.83 $47.16 $45.88 385,349
2021-01-11 $46.27 $46.91 $46.27 $46.80 $45.53 333,598
2021-01-08 $46.88 $46.90 $46.29 $46.74 $45.47 528,394
2021-01-07 $46.56 $46.93 $46.56 $46.72 $45.45 325,501
2021-01-06 $45.33 $46.61 $45.33 $46.29 $45.03 394,213
2021-01-05 $44.66 $45.48 $44.66 $45.25 $44.02 354,133
2021-01-04 $45.47 $45.48 $44.34 $44.75 $43.53 482,198
2020-12-31 $45.00 $45.35 $44.93 $45.29 $44.06 229,350
2020-12-30 $44.96 $45.22 $44.96 $45.07 $43.85 360,549
2020-12-29 $45.27 $45.27 $44.79 $44.87 $43.65 313,853
2020-12-28 $45.11 $45.35 $45.05 $45.05 $43.83 262,767
2020-12-24 $44.83 $44.84 $44.64 $44.81 $43.59 174,780
2020-12-23 $44.56 $44.97 $44.56 $44.76 $43.54 223,246
2020-12-22 $44.63 $44.65 $44.38 $44.39 $43.18 240,990
2020-12-21 $44.19 $44.77 $44.00 $44.62 $43.41 297,804
2020-12-18 $45.10 $45.10 $44.58 $44.78 $43.56 337,832
2020-12-17 $45.12 $45.12 $44.93 $45.06 $43.84 381,767
2020-12-16 $44.96 $45.00 $44.76 $44.85 $43.63 282,636
2020-12-15 $44.55 $44.99 $44.37 $44.94 $43.72 289,956
2020-12-14 $45.09 $45.11 $44.24 $44.24 $43.04 333,329
2020-12-11 $44.64 $44.76 $44.40 $44.68 $43.47 255,736
2020-12-10 $44.73 $45.00 $44.65 $44.91 $43.69 184,390
2020-12-09 $45.41 $45.55 $44.97 $45.16 $43.70 180,674
2020-12-08 $44.82 $45.36 $44.78 $45.26 $43.80 296,288
2020-12-07 $45.12 $45.19 $44.92 $45.05 $43.59 260,071
2020-12-04 $44.79 $45.34 $44.79 $45.31 $43.85 262,777
2020-12-03 $44.53 $44.90 $44.52 $44.66 $43.22 459,147
2020-12-02 $44.15 $44.60 $44.07 $44.54 $43.10 180,246
2020-12-01 $44.26 $44.65 $44.22 $44.23 $42.80 639,362
2020-11-30 $44.10 $44.17 $43.63 $43.75 $42.34 262,306
2020-11-27 $44.32 $44.41 $44.16 $44.24 $42.81 277,413
2020-11-25 $44.39 $44.39 $44.08 $44.25 $42.82 492,009
2020-11-24 $43.99 $44.58 $43.95 $44.53 $43.09 322,297
2020-11-23 $43.09 $43.61 $43.09 $43.50 $42.09 323,034
2020-11-20 $43.01 $43.14 $42.81 $42.81 $41.43 309,670
2020-11-19 $42.78 $43.12 $42.62 $43.08 $41.69 251,007
2020-11-18 $43.50 $43.69 $42.91 $42.91 $41.52 284,484
2020-11-17 $43.16 $43.55 $42.93 $43.38 $41.98 331,544
2020-11-16 $43.33 $43.59 $43.11 $43.57 $42.16 329,165
2020-11-13 $42.08 $42.78 $42.08 $42.67 $41.29 205,845
2020-11-12 $42.15 $42.24 $41.59 $41.83 $40.48 328,206
2020-11-11 $42.67 $42.67 $42.23 $42.40 $41.03 369,550
2020-11-10 $42.09 $42.53 $42.02 $42.45 $41.08 362,825
2020-11-09 $42.36 $43.11 $41.97 $41.98 $40.62 339,541
2020-11-06 $40.62 $40.72 $40.40 $40.50 $39.19 201,918
2020-11-05 $40.27 $40.83 $40.27 $40.60 $39.29 263,129
2020-11-04 $39.74 $40.41 $39.44 $39.75 $38.47 316,701
2020-11-03 $39.34 $39.80 $39.33 $39.56 $38.28 292,942
2020-11-02 $38.60 $38.91 $38.44 $38.90 $37.64 288,957
2020-10-30 $38.11 $38.35 $37.74 $38.17 $36.94 387,053
2020-10-29 $37.94 $38.73 $37.74 $38.38 $37.14 560,053
2020-10-28 $38.49 $38.74 $37.94 $37.99 $36.76 470,123
2020-10-27 $39.66 $39.66 $39.23 $39.23 $37.96 301,067
2020-10-26 $40.03 $40.04 $39.28 $39.68 $38.40 239,159
2020-10-23 $40.59 $40.67 $40.29 $40.54 $39.23 205,348
2020-10-22 $40.01 $40.53 $39.91 $40.45 $39.14 259,592
2020-10-21 $40.07 $40.31 $39.98 $39.98 $38.69 219,335
2020-10-20 $40.09 $40.52 $40.09 $40.14 $38.84 280,347
2020-10-19 $40.60 $40.71 $39.88 $39.95 $38.66 425,106
2020-10-16 $40.62 $40.77 $40.49 $40.49 $39.18 251,705
2020-10-15 $39.85 $40.53 $39.78 $40.49 $39.18 278,612
2020-10-14 $40.51 $40.75 $40.32 $40.34 $39.04 235,908
2020-10-13 $40.80 $40.83 $40.40 $40.49 $39.18 235,801
2020-10-12 $40.61 $40.99 $40.59 $40.88 $39.56 259,710
2020-10-09 $40.56 $40.65 $40.34 $40.44 $39.13 279,976
2020-10-08 $40.03 $40.37 $40.01 $40.36 $39.06 272,141
2020-10-07 $39.42 $39.92 $39.42 $39.83 $38.54 191,472
2020-10-06 $39.66 $40.00 $39.06 $39.11 $37.85 204,128
2020-10-05 $39.13 $39.60 $39.13 $39.57 $38.29 169,712
2020-10-02 $38.17 $39.07 $38.14 $38.88 $37.62 271,628
2020-10-01 $38.92 $39.09 $38.66 $38.86 $37.60 220,809
2020-09-30 $38.52 $39.16 $38.52 $38.73 $37.48 394,366
2020-09-29 $38.77 $38.79 $38.32 $38.44 $37.20 346,114
2020-09-28 $38.59 $38.95 $38.59 $38.79 $37.54 259,853
2020-09-25 $37.47 $38.22 $37.46 $38.11 $36.88 346,145
2020-09-24 $37.45 $38.06 $37.17 $37.65 $36.43 465,900
2020-09-23 $38.54 $38.67 $37.55 $37.60 $36.39 216,368
2020-09-22 $38.69 $38.94 $38.47 $38.76 $37.19 253,619
2020-09-21 $38.82 $38.82 $38.12 $38.61 $37.04 490,039
2020-09-18 $39.88 $39.89 $39.21 $39.42 $37.82 227,022
2020-09-17 $39.54 $40.04 $39.39 $39.85 $38.23 225,473
2020-09-16 $40.11 $40.51 $39.99 $40.08 $38.45 359,596
2020-09-15 $40.09 $40.23 $39.81 $39.88 $38.26 295,970
2020-09-14 $39.65 $40.04 $39.63 $39.88 $38.26 252,309
2020-09-11 $39.34 $39.53 $39.00 $39.32 $37.72 373,171
2020-09-10 $39.99 $40.12 $39.10 $39.17 $37.58 291,083
2020-09-09 $39.68 $40.13 $39.60 $39.86 $38.24 289,347
2020-09-08 $39.72 $39.77 $39.25 $39.27 $37.68 343,076
2020-09-04 $40.56 $40.71 $39.59 $40.28 $38.65 308,849
2020-09-03 $41.31 $41.59 $40.07 $40.35 $38.71 370,097
2020-09-02 $41.03 $41.54 $40.96 $41.42 $39.74 543,514
2020-09-01 $40.60 $40.88 $40.50 $40.86 $39.20 433,172
2020-08-31 $40.86 $40.89 $40.60 $40.60 $38.95 248,155
2020-08-28 $40.73 $40.92 $40.59 $40.89 $39.23 276,953
2020-08-27 $40.48 $40.75 $40.43 $40.59 $38.94 345,794
2020-08-26 $40.38 $40.46 $40.22 $40.39 $38.75 255,801
2020-08-25 $40.52 $40.55 $40.19 $40.37 $38.73 230,101
2020-08-24 $40.09 $40.43 $40.02 $40.43 $38.79 261,201
2020-08-21 $39.61 $39.82 $39.61 $39.79 $38.18 274,926
2020-08-20 $39.57 $39.75 $39.51 $39.67 $38.06 469,293
2020-08-19 $39.99 $40.12 $39.75 $39.81 $38.19 277,605
2020-08-18 $40.06 $40.12 $39.85 $39.95 $38.33 213,072
2020-08-17 $40.20 $40.21 $40.04 $40.08 $38.45 218,654
2020-08-14 $39.87 $40.21 $39.87 $40.11 $38.48 249,542
2020-08-13 $40.06 $40.19 $39.88 $39.99 $38.37 399,513
2020-08-12 $40.19 $40.30 $40.08 $40.22 $38.59 314,917
2020-08-11 $40.31 $40.51 $39.79 $39.85 $38.23 263,170
2020-08-10 $39.59 $39.99 $39.59 $39.97 $38.35 335,898
2020-08-07 $39.10 $39.52 $39.06 $39.51 $37.91 211,177
2020-08-06 $39.05 $39.25 $39.01 $39.22 $37.63 274,599
2020-08-05 $39.03 $39.16 $38.96 $39.12 $37.53 253,338
2020-08-04 $38.54 $38.84 $38.54 $38.84 $37.26 259,751
2020-08-03 $38.54 $38.74 $38.47 $38.63 $37.06 345,057
2020-07-31 $38.30 $38.38 $37.77 $38.35 $36.79 312,925
2020-07-30 $38.17 $38.31 $37.86 $38.25 $36.70 243,963
2020-07-29 $38.19 $38.67 $38.19 $38.59 $37.02 256,947
2020-07-28 $38.20 $38.37 $38.09 $38.11 $36.56 233,689
2020-07-27 $38.16 $38.32 $37.99 $38.30 $36.75 223,261
2020-07-24 $38.28 $38.37 $38.04 $38.14 $36.59 230,511
2020-07-23 $38.65 $38.78 $38.29 $38.50 $36.94 350,686
2020-07-22 $38.37 $38.71 $38.35 $38.66 $37.09 273,827
2020-07-21 $38.30 $38.67 $38.30 $38.45 $36.89 265,769
2020-07-20 $38.10 $38.14 $37.85 $38.02 $36.48 245,170
2020-07-17 $38.28 $38.37 $38.06 $38.16 $36.61 312,421
2020-07-16 $37.95 $38.29 $37.93 $38.16 $36.61 348,280
2020-07-15 $38.12 $38.32 $37.89 $38.19 $36.64 417,282
2020-07-14 $36.86 $37.66 $36.82 $37.62 $36.09 427,084
2020-07-13 $37.37 $37.74 $36.98 $37.02 $35.52 606,731
2020-07-10 $36.43 $37.13 $36.43 $37.10 $35.59 387,500
2020-07-09 $37.04 $37.05 $36.18 $36.46 $34.98 404,198
2020-07-08 $36.96 $37.15 $36.71 $37.05 $35.55 315,379
2020-07-07 $37.16 $37.26 $36.85 $36.89 $35.39 318,179
2020-07-06 $37.48 $37.60 $37.25 $37.41 $35.89 431,349
2020-07-02 $37.22 $37.48 $36.87 $36.93 $35.43 304,634
2020-07-01 $36.92 $37.16 $36.68 $36.70 $35.21 305,416
2020-06-30 $36.33 $37.02 $36.31 $36.84 $35.34 338,459
2020-06-29 $35.97 $36.42 $35.74 $36.39 $34.91 453,402
2020-06-26 $36.40 $36.43 $35.60 $35.70 $34.25 346,923
2020-06-25 $36.07 $36.64 $35.88 $36.59 $35.11 8,122,860
2020-06-24 $36.97 $36.97 $35.97 $36.19 $34.72 12,851,345
2020-06-23 $37.80 $37.87 $37.54 $37.54 $35.77 9,852,868
2020-06-22 $37.16 $37.52 $37.00 $37.43 $35.67 4,587,061
2020-06-19 $38.16 $38.19 $37.16 $37.33 $35.57 374,497
2020-06-18 $37.34 $37.77 $37.30 $37.61 $35.84 6,176,805
2020-06-17 $38.10 $38.10 $37.55 $37.60 $35.83 366,833
2020-06-16 $38.44 $38.45 $37.40 $38.00 $36.21 383,875
2020-06-15 $35.99 $37.41 $35.90 $37.24 $35.49 532,056
2020-06-12 $37.37 $37.51 $36.20 $36.92 $35.18 582,801
2020-06-11 $37.57 $37.83 $36.28 $36.34 $34.63 638,086
2020-06-10 $39.53 $39.53 $38.86 $38.86 $37.03 400,758
2020-06-09 $39.70 $39.77 $39.36 $39.58 $37.72 469,135
2020-06-08 $39.77 $40.24 $39.69 $40.24 $38.35 454,825
2020-06-05 $39.34 $39.80 $39.33 $39.42 $37.56 940,384
2020-06-04 $37.93 $38.32 $37.90 $38.25 $36.45 279,160
2020-06-03 $37.67 $38.22 $37.67 $38.09 $36.30 634,244
2020-06-02 $37.06 $37.35 $37.01 $37.35 $35.59 622,082
2020-06-01 $36.61 $37.04 $36.57 $36.92 $35.18 454,552
2020-05-29 $36.55 $36.82 $36.20 $36.71 $34.98 358,962
2020-05-28 $37.27 $37.27 $36.67 $36.75 $35.02 921,340
2020-05-27 $36.76 $37.04 $36.28 $37.02 $35.28 502,122
2020-05-26 $36.24 $36.51 $36.18 $36.22 $34.51 572,194
2020-05-22 $35.37 $35.42 $35.16 $35.39 $33.72 308,461
2020-05-21 $35.54 $35.72 $35.28 $35.40 $33.73 366,043
2020-05-20 $35.43 $35.74 $35.43 $35.58 $33.90 368,609
2020-05-19 $35.39 $35.54 $34.97 $34.97 $33.32 502,474
2020-05-18 $35.01 $35.68 $35.01 $35.46 $33.79 447,655
2020-05-15 $33.66 $34.09 $33.54 $34.03 $32.43 338,406
2020-05-14 $33.12 $33.99 $32.76 $33.97 $32.37 2,583,005
2020-05-13 $34.21 $34.22 $33.28 $33.52 $31.94 893,389
2020-05-12 $35.24 $35.31 $34.34 $34.34 $32.72 367,966
2020-05-11 $34.97 $35.28 $34.85 $35.09 $33.44 409,963
2020-05-08 $34.87 $35.32 $34.85 $35.27 $33.61 360,569
2020-05-07 $34.45 $34.77 $34.39 $34.42 $32.80 478,231
2020-05-06 $34.65 $34.72 $34.05 $34.06 $32.46 306,241
2020-05-05 $34.63 $34.90 $34.42 $34.42 $32.80 598,734
2020-05-04 $33.87 $34.27 $33.69 $34.23 $32.62 613,867
2020-05-01 $34.56 $34.59 $34.04 $34.16 $32.55 402,654
2020-04-30 $35.51 $35.53 $35.05 $35.19 $33.53 469,904
2020-04-29 $35.58 $36.06 $35.50 $35.83 $34.14 552,244
2020-04-28 $35.25 $35.44 $34.75 $34.89 $33.25 470,812
2020-04-27 $34.20 $34.87 $34.20 $34.74 $33.10 956,137
2020-04-24 $33.75 $34.13 $33.50 $34.01 $32.41 1,734,432
2020-04-23 $33.56 $34.12 $33.51 $33.52 $31.94 2,362,827
2020-04-22 $33.48 $33.63 $33.29 $33.44 $31.87 384,545
2020-04-21 $33.13 $33.36 $32.76 $32.84 $31.29 560,209
2020-04-20 $33.89 $34.43 $33.77 $33.81 $32.22 829,702
2020-04-17 $34.20 $34.59 $33.95 $34.53 $32.90 883,506
2020-04-16 $33.50 $33.55 $33.00 $33.37 $31.80 1,394,088
2020-04-15 $33.53 $33.59 $33.14 $33.41 $31.84 514,004
2020-04-14 $34.27 $34.58 $34.01 $34.47 $32.85 778,643
2020-04-13 $34.02 $34.02 $33.20 $33.60 $32.02 2,785,810
2020-04-09 $34.02 $34.63 $33.73 $34.15 $32.54 1,079,036
2020-04-08 $32.61 $33.64 $32.43 $33.53 $31.95 608,174
2020-04-07 $33.23 $33.47 $32.23 $32.23 $30.71 799,244
2020-04-06 $31.15 $32.30 $31.15 $32.06 $30.55 706,591
2020-04-03 $30.43 $30.70 $29.69 $30.02 $28.61 787,371
2020-04-02 $29.74 $30.69 $29.69 $30.52 $29.08 880,086
2020-04-01 $30.10 $30.54 $29.62 $29.92 $28.51 1,603,933
2020-03-31 $31.73 $32.06 $31.17 $31.33 $29.85 1,002,144
2020-03-30 $31.11 $31.94 $30.81 $31.87 $30.37 4,202,383
2020-03-27 $30.96 $31.86 $30.68 $30.98 $29.52 1,555,841
2020-03-26 $30.48 $32.19 $30.48 $31.99 $30.48 1,247,224
2020-03-25 $29.92 $31.43 $29.16 $30.18 $28.76 943,036
2020-03-24 $28.67 $29.91 $28.63 $29.85 $28.23 1,463,477
2020-03-23 $28.01 $28.05 $26.60 $27.15 $25.68 4,131,209
2020-03-20 $29.81 $30.04 $28.10 $28.17 $26.64 1,111,204
2020-03-19 $29.00 $30.09 $28.23 $29.49 $27.89 1,206,615
2020-03-18 $29.21 $30.10 $27.79 $29.40 $27.81 862,189
2020-03-17 $30.13 $31.47 $29.12 $31.17 $29.48 2,107,425
2020-03-16 $29.86 $31.70 $28.96 $29.63 $28.03 3,984,602
2020-03-13 $32.51 $33.55 $30.82 $33.55 $31.73 1,115,233
2020-03-12 $31.90 $32.75 $30.55 $30.76 $29.09 13,523,471
2020-03-11 $35.06 $35.25 $33.85 $34.20 $32.35 1,468,464
2020-03-10 $35.74 $36.08 $34.22 $36.08 $34.13 806,282
2020-03-09 $34.50 $35.64 $34.22 $34.40 $32.54 4,932,387
2020-03-06 $37.20 $37.78 $36.85 $37.62 $35.58 608,574
2020-03-05 $38.74 $39.04 $38.05 $38.34 $36.26 580,002
2020-03-04 $38.94 $39.75 $38.59 $39.75 $37.60 436,437
2020-03-03 $39.39 $39.88 $37.89 $38.21 $36.14 890,536
2020-03-02 $37.95 $39.37 $37.55 $39.37 $37.24 1,203,854
2020-02-28 $36.85 $37.82 $36.45 $37.75 $35.71 4,792,423
2020-02-27 $39.04 $39.53 $38.02 $38.02 $35.96 2,079,081
2020-02-26 $40.31 $40.68 $39.76 $39.78 $37.63 1,459,664
2020-02-25 $41.65 $41.68 $40.03 $40.14 $37.97 1,090,807
2020-02-24 $41.66 $41.92 $41.40 $41.50 $39.25 1,034,469
2020-02-21 $43.10 $43.13 $42.84 $42.92 $40.60 353,787
2020-02-20 $43.26 $43.44 $42.96 $43.29 $40.95 391,956
2020-02-19 $43.30 $43.45 $43.28 $43.38 $41.03 326,727
2020-02-18 $43.19 $43.28 $42.99 $43.16 $40.82 348,021
2020-02-14 $43.48 $43.52 $43.23 $43.37 $41.02 369,840
2020-02-13 $43.41 $43.57 $43.34 $43.47 $41.12 348,246
2020-02-12 $43.47 $43.65 $43.47 $43.59 $41.23 484,663
2020-02-11 $43.33 $43.45 $43.24 $43.30 $40.96 373,324
2020-02-10 $42.79 $43.11 $42.79 $43.11 $40.78 469,353
2020-02-07 $43.04 $43.10 $42.87 $42.95 $40.62 322,090
2020-02-06 $43.35 $43.35 $43.13 $43.22 $40.88 556,995
2020-02-05 $42.84 $43.21 $42.83 $43.17 $40.83 435,343
2020-02-04 $42.35 $42.61 $42.35 $42.45 $40.15 501,238
2020-02-03 $41.81 $42.20 $41.81 $41.88 $39.61 409,789
2020-01-31 $42.34 $42.37 $41.55 $41.68 $39.42 577,040
2020-01-30 $42.20 $42.58 $42.02 $42.54 $40.24 452,415
2020-01-29 $42.71 $42.79 $42.44 $42.44 $40.14 493,456
2020-01-28 $42.32 $42.68 $42.28 $42.53 $40.23 386,292
2020-01-27 $42.11 $42.35 $42.07 $42.13 $39.85 668,293
2020-01-24 $43.40 $43.40 $42.67 $42.88 $40.56 364,958
2020-01-23 $43.16 $43.33 $42.95 $43.28 $40.94 346,705
2020-01-22 $43.37 $43.47 $43.26 $43.29 $40.95 520,481
2020-01-21 $43.36 $43.44 $43.24 $43.28 $40.94 435,220
2020-01-17 $43.46 $43.52 $43.41 $43.48 $41.13 289,347
2020-01-16 $43.21 $43.42 $43.21 $43.40 $41.05 340,774
2020-01-15 $43.00 $43.22 $42.94 $43.06 $40.73 319,976
2020-01-14 $42.98 $43.21 $42.98 $43.08 $40.75 358,910
2020-01-13 $42.85 $43.05 $42.78 $43.05 $40.72 356,273
2020-01-10 $42.98 $43.03 $42.72 $42.78 $40.46 450,754
2020-01-09 $42.89 $42.95 $42.80 $42.93 $40.61 518,461
2020-01-08 $42.57 $42.90 $42.56 $42.71 $40.40 348,733
2020-01-07 $42.64 $42.70 $42.53 $42.62 $40.31 359,656
2020-01-06 $42.39 $42.74 $42.39 $42.72 $40.41 550,037
2020-01-03 $42.55 $42.77 $42.55 $42.67 $40.36 584,115
2020-01-02 $42.88 $42.98 $42.73 $42.98 $40.65 407,215
2019-12-31 $42.47 $42.73 $42.41 $42.68 $40.37 400,442
2019-12-30 $42.74 $42.79 $42.53 $42.57 $40.27 311,251
2019-12-27 $42.84 $42.89 $42.71 $42.75 $40.44 401,048
2019-12-26 $42.66 $42.78 $42.66 $42.78 $40.46 228,095
2019-12-24 $42.63 $42.67 $42.60 $42.62 $40.31 333,823
2019-12-23 $42.64 $42.66 $42.58 $42.62 $40.31 371,373
2019-12-20 $42.50 $42.67 $42.50 $42.55 $40.25 331,692
2019-12-19 $42.27 $42.39 $42.21 $42.36 $40.07 290,171
2019-12-18 $42.30 $42.34 $42.24 $42.24 $39.95 490,572
2019-12-17 $42.30 $42.35 $42.26 $42.26 $39.97 372,357
2019-12-16 $42.18 $42.37 $42.00 $42.22 $39.93 367,928
2019-12-13 $42.03 $42.22 $41.82 $41.94 $39.67 350,329
2019-12-12 $41.59 $42.12 $41.55 $42.05 $39.77 469,968
2019-12-11 $41.81 $41.91 $41.78 $41.87 $39.32 374,480
2019-12-10 $41.80 $41.89 $41.68 $41.77 $39.22 255,634
2019-12-09 $41.84 $41.96 $41.80 $41.80 $39.25 264,451
2019-12-06 $41.71 $41.99 $41.71 $41.93 $39.37 286,463
2019-12-05 $41.49 $41.51 $41.31 $41.49 $38.96 266,016
2019-12-04 $41.28 $41.51 $41.26 $41.40 $38.88 268,366
2019-12-03 $41.06 $41.12 $40.85 $41.09 $38.58 405,879
2019-12-02 $41.81 $41.81 $41.47 $41.47 $38.94 346,958
2019-11-29 $41.85 $41.90 $41.75 $41.77 $39.22 181,713
2019-11-27 $41.85 $41.97 $41.83 $41.95 $39.39 331,204
2019-11-26 $41.81 $41.84 $41.73 $41.77 $39.22 333,228
2019-11-25 $41.61 $41.82 $41.61 $41.82 $39.27 268,679
2019-11-22 $41.50 $41.55 $41.38 $41.52 $38.99 252,577
2019-11-21 $41.37 $41.45 $41.25 $41.39 $38.87 292,387
2019-11-20 $41.48 $41.51 $41.15 $41.38 $38.86 354,972
2019-11-19 $41.72 $41.74 $41.48 $41.54 $39.01 449,143
2019-11-18 $41.64 $41.72 $41.58 $41.69 $39.15 345,035
2019-11-15 $41.61 $41.72 $41.53 $41.72 $39.18 256,391
2019-11-14 $41.34 $41.44 $41.27 $41.41 $38.88 289,407
2019-11-13 $41.27 $41.48 $41.27 $41.40 $38.88 359,996
2019-11-12 $41.48 $41.64 $41.38 $41.44 $38.91 208,083
2019-11-11 $41.34 $41.48 $41.34 $41.44 $38.91 289,228
2019-11-08 $41.41 $41.58 $41.28 $41.58 $39.04 288,226
2019-11-07 $41.46 $41.61 $41.41 $41.46 $38.93 276,296
2019-11-06 $41.25 $41.29 $41.10 $41.22 $38.71 402,912
2019-11-05 $41.21 $41.36 $41.19 $41.24 $38.73 448,925
2019-11-04 $41.07 $41.20 $41.07 $41.17 $38.66 622,278
2019-11-01 $40.49 $40.85 $40.49 $40.84 $38.35 388,000
2019-10-31 $40.42 $40.42 $40.07 $40.29 $37.83 270,607
2019-10-30 $40.50 $40.50 $40.27 $40.46 $37.99 402,643
2019-10-29 $40.36 $40.55 $40.36 $40.42 $37.96 335,559
2019-10-28 $40.38 $40.56 $40.38 $40.41 $37.95 1,090,973
2019-10-25 $39.97 $40.29 $39.95 $40.25 $37.80 284,771
2019-10-24 $40.17 $40.17 $39.88 $39.99 $37.55 460,896
2019-10-23 $39.95 $40.09 $39.90 $40.09 $37.65 267,968
2019-10-22 $39.99 $40.18 $39.91 $39.98 $37.54 377,382
2019-10-21 $39.80 $39.94 $39.80 $39.91 $37.48 271,998
2019-10-18 $39.58 $39.75 $39.51 $39.63 $37.21 251,824
2019-10-17 $39.70 $39.84 $39.62 $39.69 $37.27 434,862
2019-10-16 $39.59 $39.71 $39.56 $39.60 $37.19 487,835
2019-10-15 $39.37 $39.78 $39.36 $39.64 $37.22 244,937
2019-10-14 $39.28 $39.35 $39.22 $39.28 $36.88 234,061
2019-10-11 $39.23 $39.67 $39.23 $39.37 $36.97 404,814
2019-10-10 $38.50 $38.93 $38.50 $38.84 $36.47 470,808
2019-10-09 $38.43 $38.64 $38.38 $38.49 $36.14 402,356
2019-10-08 $38.48 $38.56 $38.15 $38.15 $35.82 350,849
2019-10-07 $38.88 $39.09 $38.77 $38.77 $36.41 332,644
2019-10-04 $38.56 $38.98 $38.56 $38.94 $36.57 285,063
2019-10-03 $38.15 $38.46 $37.77 $38.46 $36.11 475,751
2019-10-02 $38.72 $38.72 $38.08 $38.24 $35.91 452,574
2019-10-01 $39.65 $39.78 $38.94 $38.98 $36.60 297,024
2019-09-30 $39.46 $39.64 $39.44 $39.55 $37.14 283,276
2019-09-27 $39.55 $39.64 $39.17 $39.35 $36.95 234,446
2019-09-26 $39.57 $39.57 $39.29 $39.45 $37.04 333,929
2019-09-25 $39.34 $39.63 $39.24 $39.57 $37.16 439,465
2019-09-24 $40.01 $40.03 $39.44 $39.54 $36.92 270,534
2019-09-23 $39.70 $39.98 $39.70 $39.88 $37.24 274,545
2019-09-20 $40.08 $40.15 $39.83 $39.83 $37.20 255,144
2019-09-19 $40.10 $40.22 $39.96 $40.02 $37.37 265,512
2019-09-18 $39.98 $40.06 $39.73 $40.05 $37.40 265,516
2019-09-17 $40.00 $40.09 $39.93 $40.06 $37.41 262,982
2019-09-16 $40.07 $40.13 $40.00 $40.06 $37.41 272,157
2019-09-13 $40.20 $40.33 $40.13 $40.13 $37.48 240,984
2019-09-12 $40.17 $40.30 $40.00 $40.14 $37.49 435,308
2019-09-11 $39.83 $40.14 $39.71 $40.14 $37.49 346,657
2019-09-10 $39.50 $39.82 $39.47 $39.82 $37.19 390,026
2019-09-09 $39.44 $39.61 $39.43 $39.60 $36.98 314,340
2019-09-06 $39.27 $39.36 $39.16 $39.28 $36.68 266,538
2019-09-05 $39.01 $39.35 $39.01 $39.18 $36.59 278,186
2019-09-04 $38.47 $38.67 $38.45 $38.64 $36.08 317,546
2019-09-03 $38.12 $38.21 $37.92 $38.20 $35.67 554,082
2019-08-30 $38.55 $38.61 $38.32 $38.39 $35.85 312,822
2019-08-29 $38.20 $38.42 $38.13 $38.36 $35.82 299,984
2019-08-28 $37.42 $37.88 $37.37 $37.84 $35.34 406,972
2019-08-27 $37.94 $37.98 $37.45 $37.53 $35.05 275,159
2019-08-26 $37.75 $37.78 $37.51 $37.75 $35.25 434,349
2019-08-23 $38.23 $38.40 $37.23 $37.41 $34.94 405,053
2019-08-22 $38.49 $38.62 $38.23 $38.41 $35.87 254,356
2019-08-21 $38.40 $38.45 $38.33 $38.37 $35.83 357,909
2019-08-20 $38.31 $38.33 $38.06 $38.06 $35.54 283,914
2019-08-19 $38.35 $38.50 $38.32 $38.38 $35.84 322,193
2019-08-16 $37.52 $37.99 $37.52 $37.93 $35.42 284,022
2019-08-15 $37.44 $37.50 $37.04 $37.32 $34.85 584,328
2019-08-14 $37.96 $37.96 $37.34 $37.34 $34.87 367,940
2019-08-13 $37.90 $38.81 $37.89 $38.55 $36.00 280,950
2019-08-12 $38.28 $38.28 $37.86 $37.99 $35.48 299,293
2019-08-09 $38.66 $38.69 $38.27 $38.47 $35.93 245,700
2019-08-08 $38.31 $38.77 $38.28 $38.77 $36.21 297,848
2019-08-07 $37.67 $38.20 $37.38 $38.10 $35.58 543,019
2019-08-06 $37.91 $38.13 $37.64 $38.13 $35.61 605,325
2019-08-05 $38.23 $38.23 $37.44 $37.67 $35.18 689,385
2019-08-02 $38.96 $38.96 $38.57 $38.77 $36.21 703,254
2019-08-01 $39.58 $39.93 $38.98 $39.11 $36.52 255,229
2019-07-31 $40.00 $40.05 $39.33 $39.56 $36.94 301,522
2019-07-30 $39.79 $39.98 $39.76 $39.94 $37.30 321,275
2019-07-29 $40.01 $40.06 $39.96 $39.99 $37.34 260,395
2019-07-26 $39.86 $40.08 $39.83 $40.03 $37.38 242,922
2019-07-25 $39.95 $39.95 $39.72 $39.80 $37.17 319,421
2019-07-24 $39.66 $40.01 $39.66 $40.00 $37.35 286,895
2019-07-23 $39.59 $39.77 $39.53 $39.74 $37.11 333,304
2019-07-22 $39.45 $39.52 $39.37 $39.46 $36.85 259,189
2019-07-19 $39.65 $39.71 $39.40 $39.40 $36.79 335,743
2019-07-18 $39.34 $39.61 $39.32 $39.55 $36.93 375,393
2019-07-17 $39.72 $39.72 $39.38 $39.38 $36.78 305,838
2019-07-16 $39.81 $39.87 $39.71 $39.72 $37.09 352,235
2019-07-15 $39.88 $39.89 $39.77 $39.83 $37.20 493,371
2019-07-12 $39.65 $39.88 $39.65 $39.85 $37.21 244,206
2019-07-11 $39.59 $39.67 $39.45 $39.57 $36.95 324,135
2019-07-10 $39.51 $39.65 $39.41 $39.52 $36.91 215,634
2019-07-09 $39.23 $39.41 $39.23 $39.40 $36.79 332,648
2019-07-08 $39.45 $39.52 $39.33 $39.38 $36.78 273,111
2019-07-05 $39.45 $39.64 $39.31 $39.63 $37.01 262,505
2019-07-03 $39.43 $39.64 $39.43 $39.62 $37.00 227,956
2019-07-02 $39.30 $39.36 $39.17 $39.36 $36.76 315,844
2019-07-01 $39.48 $39.56 $39.17 $39.34 $36.74 391,842
2019-06-28 $38.94 $39.12 $38.93 $39.11 $36.52 340,450
2019-06-27 $38.72 $38.85 $38.71 $38.78 $36.21 278,580
2019-06-26 $38.74 $38.81 $38.65 $38.66 $36.10 282,919
2019-06-25 $39.12 $39.12 $38.84 $38.86 $36.09 287,727
2019-06-24 $39.23 $39.28 $39.09 $39.13 $36.34 257,754
2019-06-21 $39.22 $39.37 $39.18 $39.24 $36.44 278,849
2019-06-20 $39.23 $39.32 $38.99 $39.26 $36.46 501,755
2019-06-19 $38.83 $38.96 $38.78 $38.87 $36.10 354,254
2019-06-18 $38.61 $38.98 $38.61 $38.83 $36.06 389,629
2019-06-17 $38.46 $38.53 $38.39 $38.41 $35.67 286,977
2019-06-14 $38.46 $38.54 $38.35 $38.43 $35.69 302,256
2019-06-13 $38.41 $38.56 $38.40 $38.52 $35.77 310,936
2019-06-12 $38.32 $38.39 $38.24 $38.27 $35.54 317,914
2019-06-11 $38.60 $38.66 $38.33 $38.39 $35.65 396,286
2019-06-10 $38.39 $38.57 $38.34 $38.34 $35.60 352,777
2019-06-07 $38.02 $38.34 $38.01 $38.18 $35.46 496,764
2019-06-06 $37.72 $38.01 $37.65 $37.90 $35.20 287,080
2019-06-05 $37.68 $37.69 $37.46 $37.67 $34.98 527,253
2019-06-04 $37.02 $37.51 $37.02 $37.48 $34.81 313,461
2019-06-03 $36.49 $36.82 $36.49 $36.67 $34.05 473,963
2019-05-31 $36.56 $36.66 $36.43 $36.45 $33.85 822,972
2019-05-30 $37.02 $37.16 $36.83 $36.96 $34.32 674,042
2019-05-29 $36.97 $37.04 $36.73 $36.94 $34.30 909,929
2019-05-28 $37.64 $37.72 $37.19 $37.19 $34.54 376,430
2019-05-24 $37.71 $37.77 $37.49 $37.59 $34.91 267,301
2019-05-23 $37.68 $37.68 $37.33 $37.55 $34.87 494,419
2019-05-22 $38.06 $38.15 $37.97 $38.00 $35.29 318,116
2019-05-21 $38.10 $38.30 $38.09 $38.24 $35.51 305,245
2019-05-20 $37.89 $38.09 $37.80 $37.91 $35.20 289,807
2019-05-17 $38.00 $38.42 $38.00 $38.11 $35.39 299,256
2019-05-16 $38.13 $38.52 $38.13 $38.30 $35.57 298,185
2019-05-15 $37.67 $38.14 $37.65 $38.04 $35.33 320,191
2019-05-14 $37.67 $38.13 $37.65 $37.89 $35.19 310,804
2019-05-13 $37.80 $37.90 $37.43 $37.56 $34.88 631,346
2019-05-10 $38.14 $38.59 $37.75 $38.48 $35.73 302,286
2019-05-09 $38.10 $38.38 $37.89 $38.30 $35.57 596,524
2019-05-08 $38.43 $38.65 $38.35 $38.41 $35.67 316,412
2019-05-07 $38.75 $38.82 $38.24 $38.48 $35.73 419,772
2019-05-06 $38.68 $39.14 $38.62 $39.11 $36.32 332,435
2019-05-03 $39.07 $39.28 $39.07 $39.24 $36.44 275,067
2019-05-02 $38.96 $39.10 $38.73 $38.89 $36.11 286,828
2019-05-01 $39.38 $39.44 $38.99 $38.99 $36.21 400,296
2019-04-30 $39.23 $39.33 $39.03 $39.28 $36.48 295,585
2019-04-29 $39.14 $39.29 $39.14 $39.19 $36.39 350,155
2019-04-26 $38.94 $39.16 $38.90 $39.16 $36.37 335,861
2019-04-25 $39.05 $39.10 $38.82 $38.97 $36.19 362,350
2019-04-24 $39.27 $39.29 $39.14 $39.18 $36.38 355,041
2019-04-23 $39.02 $39.30 $39.00 $39.27 $36.47 504,169
2019-04-22 $38.91 $39.01 $38.91 $38.96 $36.18 380,621
2019-04-18 $39.04 $39.05 $38.87 $38.99 $36.21 296,194
2019-04-17 $39.13 $39.13 $38.90 $38.93 $36.15 387,469
2019-04-16 $39.01 $39.01 $38.91 $39.01 $36.23 413,123
2019-04-15 $38.93 $38.95 $38.82 $38.89 $36.11 323,436
2019-04-12 $38.95 $39.03 $38.81 $38.92 $36.14 296,626
2019-04-11 $38.73 $38.79 $38.62 $38.69 $35.93 285,810
2019-04-10 $38.58 $38.70 $38.52 $38.68 $35.92 342,293
2019-04-09 $38.66 $38.66 $38.47 $38.53 $35.78 516,224
2019-04-08 $38.69 $38.83 $38.67 $38.81 $36.04 380,091
2019-04-05 $38.64 $38.79 $38.62 $38.79 $36.02 317,162
2019-04-04 $38.40 $38.58 $38.40 $38.57 $35.82 346,727
2019-04-03 $38.46 $38.53 $38.28 $38.37 $35.63 681,315
2019-04-02 $38.38 $38.40 $38.22 $38.29 $35.56 337,254
2019-04-01 $38.17 $38.42 $38.17 $38.38 $35.64 354,128
2019-03-29 $37.91 $37.96 $37.78 $37.95 $35.24 375,682
2019-03-28 $37.70 $37.79 $37.50 $37.73 $35.04 277,781
2019-03-27 $37.74 $37.83 $37.42 $37.62 $34.94 329,407
2019-03-26 $37.68 $37.90 $37.57 $37.76 $35.07 322,810
2019-03-25 $37.48 $37.63 $37.30 $37.45 $34.78 354,093
2019-03-22 $38.00 $38.06 $37.49 $37.49 $34.81 296,687
2019-03-21 $37.68 $38.27 $37.68 $38.21 $35.48 320,474
2019-03-20 $37.96 $38.08 $37.72 $37.78 $35.08 297,187
2019-03-19 $38.43 $38.54 $38.11 $38.23 $35.31 355,301
2019-03-18 $38.12 $38.32 $38.12 $38.29 $35.36 417,516
2019-03-15 $37.99 $38.21 $37.98 $38.08 $35.17 387,569
2019-03-14 $38.00 $38.05 $37.92 $37.97 $35.07 257,196
2019-03-13 $37.86 $38.11 $37.86 $37.98 $35.08 280,282
2019-03-12 $37.72 $37.82 $37.68 $37.75 $34.86 428,084
2019-03-11 $37.21 $37.63 $37.21 $37.61 $34.73 259,643
2019-03-08 $36.95 $37.13 $36.87 $37.11 $34.27 323,507
2019-03-07 $37.43 $37.43 $37.12 $37.22 $34.37 388,780
2019-03-06 $37.73 $37.73 $37.44 $37.47 $34.61 261,701
2019-03-05 $37.87 $37.88 $37.73 $37.76 $34.87 335,399
2019-03-04 $38.16 $38.20 $37.55 $37.86 $34.97 422,769
2019-03-01 $38.07 $38.15 $37.89 $38.04 $35.13 242,342
2019-02-28 $37.93 $37.93 $37.80 $37.83 $34.94 318,604
2019-02-27 $37.90 $38.03 $37.81 $37.96 $35.06 334,286
2019-02-26 $37.97 $38.13 $37.97 $37.98 $35.08 356,053
2019-02-25 $38.19 $38.26 $38.02 $38.03 $35.12 324,356
2019-02-22 $37.91 $38.01 $37.87 $37.99 $35.09 322,214
2019-02-21 $37.86 $37.88 $37.65 $37.79 $34.90 257,798
2019-02-20 $37.81 $38.00 $37.80 $37.93 $35.03 361,684
2019-02-19 $37.65 $37.95 $37.65 $37.85 $34.96 313,116
2019-02-15 $37.51 $37.74 $37.44 $37.74 $34.86 281,325
2019-02-14 $37.20 $37.45 $37.12 $37.28 $34.43 323,774
2019-02-13 $37.30 $37.46 $37.30 $37.37 $34.51 251,694
2019-02-12 $36.98 $37.27 $36.98 $37.20 $34.36 493,071
2019-02-11 $36.80 $36.80 $36.68 $36.76 $33.95 401,439
2019-02-08 $36.57 $36.70 $36.39 $36.70 $33.89 518,886
2019-02-07 $36.87 $36.93 $36.49 $36.75 $33.94 323,211
2019-02-06 $37.01 $37.14 $37.01 $37.07 $34.24 296,784
2019-02-05 $36.99 $37.13 $36.93 $37.10 $34.26 388,938
2019-02-04 $36.75 $36.95 $36.64 $36.95 $34.13 289,847
2019-02-01 $36.75 $36.87 $36.65 $36.76 $33.95 327,667
2019-01-31 $36.35 $36.72 $36.30 $36.68 $33.88 404,884
2019-01-30 $36.12 $36.50 $35.99 $36.36 $33.58 281,533
2019-01-29 $35.95 $36.06 $35.88 $35.96 $33.21 287,308
2019-01-28 $35.84 $35.94 $35.67 $35.94 $33.19 341,087
2019-01-25 $36.10 $36.25 $36.07 $36.12 $33.36 374,234
2019-01-24 $35.82 $35.92 $35.67 $35.86 $33.12 367,618
2019-01-23 $35.90 $36.02 $35.51 $35.82 $33.08 688,251
2019-01-22 $35.99 $36.05 $35.56 $35.75 $33.02 455,256
2019-01-18 $35.98 $36.27 $35.93 $36.21 $33.44 585,617
2019-01-17 $35.32 $35.85 $35.32 $35.74 $33.01 485,823
2019-01-16 $35.43 $35.59 $35.41 $35.45 $32.74 442,102
2019-01-15 $35.16 $35.44 $35.16 $35.38 $32.68 357,907
2019-01-14 $35.05 $35.28 $35.05 $35.16 $32.47 384,316
2019-01-11 $35.12 $35.36 $35.09 $35.33 $32.63 371,920
2019-01-10 $34.93 $35.32 $34.86 $35.30 $32.60 1,227,980
2019-01-09 $35.13 $35.30 $34.95 $35.15 $32.46 308,607
2019-01-08 $34.99 $35.06 $34.70 $34.99 $32.32 306,626
2019-01-07 $34.48 $34.93 $34.29 $34.68 $32.03 436,184
2019-01-04 $33.85 $34.50 $33.82 $34.44 $31.81 275,554
2019-01-03 $33.85 $33.86 $33.33 $33.40 $30.85 392,528
2019-01-02 $33.47 $34.17 $33.47 $34.06 $31.46 397,099
2018-12-31 $33.87 $33.98 $33.61 $33.98 $31.38 1,066,466
2018-12-28 $33.85 $34.12 $33.57 $33.68 $31.11 921,252
2018-12-27 $33.02 $33.73 $32.55 $33.70 $31.12 1,599,984
2018-12-26 $32.17 $33.46 $31.85 $33.46 $30.90 2,246,972
2018-12-24 $32.67 $32.75 $31.99 $32.01 $29.56 5,776,907
2018-12-21 $33.47 $34.01 $32.81 $32.89 $30.38 1,971,992
2018-12-20 $33.86 $34.07 $33.13 $33.46 $30.90 1,809,796
2018-12-19 $34.53 $35.09 $33.84 $34.03 $31.43 886,079
2018-12-18 $34.82 $34.99 $34.31 $34.51 $31.87 1,710,132
2018-12-17 $35.16 $35.33 $34.44 $34.62 $31.97 3,256,612
2018-12-14 $35.56 $35.73 $35.21 $35.29 $32.59 791,371
2018-12-13 $36.02 $36.12 $35.74 $35.88 $33.14 449,016
2018-12-12 $36.16 $36.35 $35.92 $35.92 $33.17 330,522
2018-12-11 $36.48 $36.57 $35.78 $35.98 $33.02 461,106
2018-12-10 $36.07 $36.15 $35.35 $36.01 $33.05 2,896,476
2018-12-07 $36.85 $37.07 $36.00 $36.11 $33.14 314,046
2018-12-06 $36.51 $36.89 $35.97 $36.87 $33.84 1,140,298
2018-12-04 $38.14 $38.15 $37.00 $37.07 $34.02 391,193
2018-12-03 $38.29 $38.31 $37.92 $38.18 $35.04 332,704
2018-11-30 $37.52 $37.84 $37.50 $37.82 $34.71 322,102
2018-11-29 $37.54 $37.79 $37.43 $37.58 $34.49 340,183
2018-11-28 $37.02 $37.65 $36.91 $37.65 $34.55 479,447
2018-11-27 $36.68 $36.95 $36.61 $36.94 $33.90 275,286
2018-11-26 $36.66 $36.87 $36.63 $36.85 $33.82 292,485
2018-11-23 $36.35 $36.54 $36.32 $36.36 $33.37 1,231,188
2018-11-21 $36.60 $36.86 $36.60 $36.61 $33.60 329,244
2018-11-20 $36.83 $36.85 $36.35 $36.47 $33.47 1,134,705
2018-11-19 $37.61 $37.69 $37.15 $37.28 $34.21 337,655
2018-11-16 $37.42 $37.78 $37.42 $37.69 $34.59 243,562
2018-11-15 $37.03 $37.58 $36.83 $37.53 $34.44 933,181
2018-11-14 $37.76 $37.82 $37.01 $37.22 $34.16 375,683
2018-11-13 $37.67 $37.88 $37.44 $37.50 $34.42 234,382
2018-11-12 $38.14 $38.15 $37.59 $37.62 $34.53 276,676
2018-11-09 $38.36 $38.37 $38.04 $38.22 $35.08 252,049
2018-11-08 $38.51 $38.67 $38.42 $38.53 $35.36 316,979
2018-11-07 $38.28 $38.64 $38.21 $38.62 $35.44 279,643
2018-11-06 $37.77 $38.04 $37.76 $38.04 $34.91 279,729
2018-11-05 $37.55 $37.84 $37.54 $37.77 $34.66 337,996
2018-11-02 $37.85 $37.87 $37.18 $37.45 $34.37 273,887
2018-11-01 $37.40 $37.68 $37.35 $37.63 $34.54 274,365
2018-10-31 $37.39 $37.63 $37.30 $37.30 $34.23 322,888
2018-10-30 $36.52 $37.13 $36.52 $37.08 $34.03 307,015
2018-10-29 $36.89 $37.18 $36.03 $36.45 $33.45 551,277
2018-10-26 $36.62 $36.87 $36.15 $36.50 $33.50 964,303
2018-10-25 $36.74 $37.25 $36.69 $37.01 $33.97 525,190
2018-10-24 $37.57 $37.58 $36.47 $36.54 $33.54 362,528
2018-10-23 $37.29 $37.77 $36.99 $37.58 $34.49 1,400,005
2018-10-22 $38.08 $38.14 $37.75 $37.80 $34.69 310,917
2018-10-19 $38.03 $38.34 $37.96 $38.03 $34.90 283,701
2018-10-18 $38.27 $38.47 $37.84 $38.02 $34.89 246,487
2018-10-17 $38.40 $38.54 $38.09 $38.41 $35.25 286,126
2018-10-16 $38.02 $38.53 $37.96 $38.47 $35.31 323,798
2018-10-15 $37.87 $38.14 $37.82 $37.82 $34.71 451,791
2018-10-12 $38.09 $38.09 $37.51 $37.93 $34.81 663,392
2018-10-11 $38.39 $38.52 $37.44 $37.59 $34.50 976,381
2018-10-10 $39.56 $39.56 $38.51 $38.55 $35.38 456,900
2018-10-09 $39.64 $39.78 $39.54 $39.61 $36.35 235,096
2018-10-08 $39.49 $39.76 $39.43 $39.69 $36.43 269,268
2018-10-05 $39.76 $39.87 $39.42 $39.59 $36.34 347,446
2018-10-04 $39.87 $39.92 $39.56 $39.76 $36.49 359,706
2018-10-03 $40.03 $40.14 $39.92 $39.96 $36.67 421,742
2018-10-02 $39.82 $40.01 $39.81 $39.92 $36.64 381,963
2018-10-01 $39.87 $40.00 $39.76 $39.87 $36.59 406,581
2018-09-28 $39.58 $39.79 $39.58 $39.68 $36.42 320,469
2018-09-27 $39.64 $39.86 $39.62 $39.66 $36.40 319,804
2018-09-26 $39.77 $39.95 $39.60 $39.62 $36.36 378,562
2018-09-25 $39.96 $39.99 $39.77 $39.77 $36.50 326,718
2018-09-24 $40.23 $40.29 $40.06 $40.11 $36.62 303,889
2018-09-21 $40.38 $40.40 $40.30 $40.30 $36.79 332,767
2018-09-20 $40.10 $40.29 $40.10 $40.26 $36.75 284,591
2018-09-19 $39.91 $40.08 $39.91 $39.98 $36.50 247,409
2018-09-18 $39.75 $40.02 $39.74 $39.92 $36.44 290,706
2018-09-17 $39.83 $39.88 $39.71 $39.74 $36.28 239,783
2018-09-14 $39.79 $39.85 $39.71 $39.82 $36.35 211,252
2018-09-13 $39.72 $39.81 $39.64 $39.77 $36.31 262,127
2018-09-12 $39.54 $39.71 $39.54 $39.62 $36.17 311,657
2018-09-11 $39.35 $39.61 $39.32 $39.55 $36.11 368,706
2018-09-10 $39.51 $39.62 $39.44 $39.45 $36.01 240,513
2018-09-07 $39.33 $39.50 $39.29 $39.39 $35.96 258,498
2018-09-06 $39.60 $39.68 $39.38 $39.46 $36.02 247,737
2018-09-05 $39.48 $39.64 $39.39 $39.62 $36.17 281,834
2018-09-04 $39.55 $39.61 $39.43 $39.54 $36.10 294,761
2018-08-31 $39.56 $39.66 $39.48 $39.59 $36.14 284,720
2018-08-30 $39.76 $39.79 $39.56 $39.62 $36.17 254,310
2018-08-29 $39.70 $39.89 $39.63 $39.85 $36.38 342,971
2018-08-28 $39.76 $39.79 $39.65 $39.68 $36.22 271,456
2018-08-27 $39.59 $39.74 $39.59 $39.68 $36.22 357,953
2018-08-24 $39.34 $39.50 $39.34 $39.44 $36.01 238,831
2018-08-23 $39.30 $39.39 $39.24 $39.29 $35.87 317,707
2018-08-22 $39.36 $39.46 $39.34 $39.34 $35.91 264,094
2018-08-21 $39.34 $39.53 $39.34 $39.39 $35.96 278,163
2018-08-20 $39.19 $39.33 $39.19 $39.28 $35.86 311,991
2018-08-17 $38.89 $39.23 $38.89 $39.13 $35.72 242,256
2018-08-16 $38.76 $39.05 $38.76 $38.96 $35.57 227,640
2018-08-15 $38.65 $38.65 $38.34 $38.52 $35.17 361,520
2018-08-14 $38.69 $38.91 $38.69 $38.85 $35.47 283,568
2018-08-13 $38.82 $38.87 $38.56 $38.59 $35.23 427,534
2018-08-10 $38.82 $38.89 $38.70 $38.80 $35.42 234,924
2018-08-09 $39.07 $39.12 $38.99 $38.99 $35.59 269,255
2018-08-08 $39.06 $39.10 $38.99 $39.03 $35.63 268,126
2018-08-07 $39.04 $39.17 $39.04 $39.09 $35.69 263,259
2018-08-06 $38.86 $39.02 $38.81 $38.98 $35.59 370,983
2018-08-03 $38.63 $38.86 $38.57 $38.85 $35.47 192,236
2018-08-02 $38.31 $38.68 $38.24 $38.62 $35.26 231,085
2018-08-01 $38.65 $38.70 $38.45 $38.52 $35.17 305,727
2018-07-31 $38.62 $38.78 $38.60 $38.68 $35.31 293,508
2018-07-30 $38.54 $38.64 $38.49 $38.51 $35.16 305,004
2018-07-27 $38.66 $38.70 $38.42 $38.52 $35.17 351,409
2018-07-26 $38.58 $38.77 $38.54 $38.68 $35.31 347,754
2018-07-25 $38.25 $38.56 $38.18 $38.55 $35.19 389,586
2018-07-24 $38.25 $38.40 $38.19 $38.28 $34.95 311,291
2018-07-23 $38.08 $38.18 $38.03 $38.14 $34.82 202,684
2018-07-20 $38.13 $38.18 $38.09 $38.10 $34.78 186,162
2018-07-19 $38.21 $38.30 $38.11 $38.20 $34.87 284,499
2018-07-18 $38.19 $38.31 $38.16 $38.28 $34.95 206,551
2018-07-17 $38.05 $38.27 $37.97 $38.23 $34.90 271,165
2018-07-16 $38.18 $38.22 $38.03 $38.11 $34.79 211,080
2018-07-13 $38.11 $38.28 $38.11 $38.20 $34.87 214,809
2018-07-12 $38.16 $38.17 $38.01 $38.16 $34.84 286,236
2018-07-11 $38.07 $38.14 $37.89 $37.95 $34.64 219,583
2018-07-10 $38.22 $38.33 $38.21 $38.32 $34.98 287,470
2018-07-09 $37.92 $38.16 $37.92 $38.14 $34.82 273,318
2018-07-06 $37.49 $37.85 $37.46 $37.78 $34.49 277,205
2018-07-05 $37.45 $37.53 $37.27 $37.53 $34.26 200,721
2018-07-03 $37.44 $37.56 $37.23 $37.27 $34.02 278,109
2018-07-02 $37.13 $37.32 $37.04 $37.30 $34.05 332,292
2018-06-29 $37.42 $37.67 $37.34 $37.34 $34.09 291,739
2018-06-28 $37.16 $37.39 $37.04 $37.29 $34.04 314,280
2018-06-27 $37.45 $37.72 $37.20 $37.20 $33.96 262,720
2018-06-26 $37.39 $37.49 $37.28 $37.37 $34.12 304,589
2018-06-25 $37.79 $37.86 $37.32 $37.52 $34.07 457,076
2018-06-22 $38.05 $38.13 $37.96 $37.96 $34.47 228,601
2018-06-21 $38.02 $38.02 $37.73 $37.80 $34.32 313,358
2018-06-20 $38.10 $38.13 $37.96 $38.02 $34.52 334,481
2018-06-19 $37.83 $38.03 $37.79 $38.01 $34.51 260,693
2018-06-18 $37.99 $38.19 $37.99 $38.14 $34.63 282,199
2018-06-15 $38.21 $38.29 $37.99 $38.24 $34.72 297,606
2018-06-14 $38.41 $38.45 $38.28 $38.33 $34.80 246,541
2018-06-13 $38.48 $38.49 $38.28 $38.28 $34.76 310,725
2018-06-12 $38.55 $38.56 $38.38 $38.46 $34.92 245,334
2018-06-11 $38.45 $38.60 $38.45 $38.49 $34.95 238,652
2018-06-08 $38.26 $38.45 $38.25 $38.45 $34.91 260,913
2018-06-07 $38.25 $38.40 $38.22 $38.31 $34.79 312,948
2018-06-06 $37.97 $38.18 $37.90 $38.18 $34.67 252,922
2018-06-05 $37.83 $37.92 $37.77 $37.91 $34.42 300,111
2018-06-04 $37.83 $37.99 $37.81 $37.84 $34.36 387,017
2018-06-01 $37.58 $37.75 $37.58 $37.71 $34.24 338,718
2018-05-31 $37.64 $37.65 $37.33 $37.37 $33.93 418,871
2018-05-30 $37.35 $37.80 $37.35 $37.71 $34.24 268,323
2018-05-29 $37.30 $37.43 $37.00 $37.15 $33.73 504,414
2018-05-25 $37.58 $37.61 $37.46 $37.54 $34.09 332,920
2018-05-24 $37.75 $37.77 $37.52 $37.72 $34.25 233,510
2018-05-23 $37.62 $37.80 $37.54 $37.80 $34.32 253,307
2018-05-22 $38.04 $38.09 $37.79 $37.80 $34.32 284,615
2018-05-21 $37.86 $38.02 $37.86 $37.96 $34.47 236,146
2018-05-18 $37.74 $37.76 $37.65 $37.65 $34.19 201,594
2018-05-17 $37.70 $37.94 $37.68 $37.79 $34.31 237,114
2018-05-16 $37.51 $37.78 $37.51 $37.69 $34.22 272,090
2018-05-15 $37.48 $37.56 $37.40 $37.51 $34.06 277,802
2018-05-14 $37.66 $37.78 $37.61 $37.68 $34.21 294,413
2018-05-11 $37.54 $37.60 $37.47 $37.55 $34.10 266,894
2018-05-10 $37.22 $37.51 $37.21 $37.48 $34.03 220,925
2018-05-09 $36.88 $37.17 $36.87 $37.11 $33.70 221,734
2018-05-08 $36.73 $36.78 $36.57 $36.76 $33.38 324,026
2018-05-07 $36.88 $37.00 $36.72 $36.78 $33.40 268,765
2018-05-04 $36.21 $36.88 $36.11 $36.77 $33.39 266,703
2018-05-03 $36.37 $36.43 $35.90 $36.35 $33.01 405,633
2018-05-02 $36.58 $36.79 $36.43 $36.47 $33.12 207,367
2018-05-01 $36.60 $36.66 $36.32 $36.65 $33.28 324,510
2018-04-30 $37.06 $37.21 $36.71 $36.71 $33.33 204,138
2018-04-27 $37.00 $37.10 $36.88 $37.01 $33.61 381,358
2018-04-26 $36.86 $37.14 $36.82 $37.03 $33.62 225,975
2018-04-25 $36.66 $36.87 $36.49 $36.80 $33.42 561,795
2018-04-24 $37.19 $37.25 $36.49 $36.65 $33.28 268,036
2018-04-23 $36.99 $37.11 $36.88 $37.01 $33.61 247,936
2018-04-20 $37.27 $37.27 $36.83 $36.96 $33.56 280,220
2018-04-19 $37.36 $37.38 $37.10 $37.24 $33.81 270,928
2018-04-18 $37.48 $37.61 $37.45 $37.46 $34.01 254,274
2018-04-17 $37.35 $37.49 $37.32 $37.41 $33.97 294,498
2018-04-16 $37.00 $37.27 $36.90 $37.12 $33.71 359,787
2018-04-13 $37.04 $37.04 $36.66 $36.79 $33.41 335,711
2018-04-12 $36.76 $36.97 $36.74 $36.84 $33.45 251,726
2018-04-11 $36.50 $36.77 $36.40 $36.59 $33.22 288,725
2018-04-10 $36.54 $36.85 $36.47 $36.71 $33.33 865,197
2018-04-09 $36.21 $36.61 $36.09 $36.09 $32.77 332,787
2018-04-06 $36.40 $36.69 $35.76 $35.99 $32.68 249,872
2018-04-05 $36.61 $36.86 $36.58 $36.76 $33.38 278,573
2018-04-04 $35.52 $36.51 $35.52 $36.44 $33.09 281,425
2018-04-03 $35.72 $36.09 $35.53 $36.04 $32.73 843,728
2018-04-02 $36.23 $36.28 $35.17 $35.54 $32.27 394,344
2018-03-29 $36.01 $36.51 $36.01 $36.34 $33.00 240,164
2018-03-28 $35.94 $36.15 $35.79 $35.84 $32.54 282,840
2018-03-27 $36.51 $36.59 $35.73 $35.90 $32.60 303,232
2018-03-26 $35.96 $36.39 $35.72 $36.39 $33.04 614,295
2018-03-23 $36.21 $36.21 $35.45 $35.48 $32.22 1,246,127
2018-03-22 $36.72 $36.84 $36.15 $36.15 $32.83 245,441
2018-03-21 $37.00 $37.39 $36.98 $37.04 $33.63 292,213
2018-03-20 $37.02 $37.09 $36.94 $36.99 $33.59 265,303
2018-03-19 $37.32 $37.33 $36.75 $36.95 $33.55 288,093
2018-03-16 $37.32 $37.56 $37.32 $37.39 $33.95 270,682
2018-03-15 $37.61 $37.67 $37.40 $37.46 $33.86 206,269
2018-03-14 $37.93 $37.93 $37.46 $37.53 $33.92 222,910
2018-03-13 $38.17 $38.22 $37.70 $37.79 $34.15 293,004
2018-03-12 $38.09 $38.19 $37.92 $37.98 $34.33 233,600
2018-03-09 $37.68 $38.04 $37.61 $38.03 $34.37 214,429
2018-03-08 $37.46 $37.49 $37.24 $37.44 $33.84 230,166
2018-03-07 $37.10 $37.39 $37.07 $37.33 $33.74 196,786
2018-03-06 $37.51 $37.51 $37.25 $37.47 $33.87 365,105
2018-03-05 $36.80 $37.47 $36.80 $37.40 $33.80 435,189
2018-03-02 $36.53 $37.05 $36.43 $37.01 $33.45 683,911
2018-03-01 $37.22 $37.46 $36.56 $36.77 $33.23 303,124
2018-02-28 $37.83 $37.86 $37.19 $37.19 $33.61 265,403
2018-02-27 $38.18 $38.34 $37.67 $37.67 $34.05 327,451
2018-02-26 $37.89 $38.18 $37.85 $38.15 $34.48 262,556
2018-02-23 $37.39 $37.75 $37.33 $37.75 $34.12 291,155
2018-02-22 $37.20 $37.57 $37.12 $37.19 $33.61 293,686
2018-02-21 $37.37 $37.67 $37.07 $37.07 $33.50 344,683
2018-02-20 $37.49 $37.64 $37.22 $37.36 $33.77 324,415
2018-02-16 $37.51 $37.99 $37.51 $37.67 $34.05 300,023
2018-02-15 $37.51 $37.64 $37.21 $37.64 $34.02 277,342
2018-02-14 $36.57 $37.31 $36.56 $37.25 $33.67 325,711
2018-02-13 $36.50 $36.85 $36.44 $36.79 $33.25 419,967
2018-02-12 $36.50 $36.90 $36.33 $36.70 $33.17 434,407
2018-02-09 $36.18 $36.49 $35.12 $36.21 $32.73 923,538
2018-02-08 $37.13 $37.13 $35.81 $35.81 $32.37 454,438
2018-02-07 $37.10 $37.65 $37.06 $37.06 $33.50 493,566
2018-02-06 $35.99 $37.32 $35.82 $37.20 $33.62 1,351,684
2018-02-05 $37.82 $38.18 $36.53 $36.67 $33.14 677,182
2018-02-02 $38.86 $38.88 $38.17 $38.18 $34.51 385,424
2018-02-01 $39.02 $39.29 $39.02 $39.17 $35.40 329,729
2018-01-31 $39.33 $39.38 $38.98 $39.15 $35.38 387,165
2018-01-30 $39.36 $39.50 $39.16 $39.18 $35.41 452,963
2018-01-29 $39.89 $39.94 $39.70 $39.72 $35.90 392,059
2018-01-26 $39.65 $39.96 $39.64 $39.96 $36.12 331,112
2018-01-25 $39.70 $39.70 $39.45 $39.55 $35.75 451,367
2018-01-24 $39.64 $39.77 $39.40 $39.56 $35.75 387,926
2018-01-23 $39.55 $39.62 $39.48 $39.57 $35.76 693,561
2018-01-22 $39.23 $39.57 $39.23 $39.56 $35.75 423,736
2018-01-19 $39.14 $39.25 $39.03 $39.25 $35.47 317,519
2018-01-18 $39.14 $39.21 $39.03 $39.06 $35.30 323,089
2018-01-17 $38.89 $39.23 $38.85 $39.14 $35.37 507,658
2018-01-16 $39.14 $39.21 $38.72 $38.79 $35.06 374,517
2018-01-12 $38.78 $39.01 $38.78 $39.01 $35.26 360,607
2018-01-11 $38.45 $38.73 $38.42 $38.73 $35.00 407,862
2018-01-10 $38.27 $38.41 $38.21 $38.33 $34.64 401,085
2018-01-09 $38.42 $38.51 $38.36 $38.38 $34.69 479,636
2018-01-08 $38.28 $38.37 $38.20 $38.36 $34.67 474,663
2018-01-05 $38.20 $38.29 $38.11 $38.28 $34.60 373,486
2018-01-04 $37.97 $38.12 $37.97 $38.07 $34.41 359,151
2018-01-03 $37.77 $37.93 $37.76 $37.89 $34.25 491,223
2018-01-02 $37.61 $37.75 $37.55 $37.75 $34.12 327,175
2017-12-29 $37.69 $37.69 $37.45 $37.46 $33.86 299,223
2017-12-28 $37.58 $37.61 $37.53 $37.61 $33.99 258,666
2017-12-27 $37.58 $37.58 $37.47 $37.54 $33.93 292,813
2017-12-26 $37.47 $37.60 $37.47 $37.54 $33.93 326,895
2017-12-22 $37.55 $37.60 $37.47 $37.53 $33.92 265,378
2017-12-21 $37.43 $37.63 $37.41 $37.52 $33.91 265,308
2017-12-20 $37.43 $37.46 $37.30 $37.38 $33.78 287,569
2017-12-19 $37.44 $37.46 $37.30 $37.30 $33.71 313,278
2017-12-18 $37.30 $37.46 $37.30 $37.42 $33.82 309,005
2017-12-15 $37.17 $37.42 $37.17 $37.31 $33.54 253,981
2017-12-14 $37.32 $37.32 $37.03 $37.04 $33.30 250,376
2017-12-13 $37.30 $37.35 $37.23 $37.23 $33.47 275,258
2017-12-12 $37.29 $37.32 $37.20 $37.26 $33.50 351,750
2017-12-11 $37.10 $37.20 $37.09 $37.20 $33.44 231,856
2017-12-08 $36.98 $37.07 $36.92 $37.07 $33.33 262,266
2017-12-07 $36.70 $36.87 $36.70 $36.82 $33.10 221,972
2017-12-06 $36.76 $36.84 $36.70 $36.73 $33.02 305,874
2017-12-05 $37.09 $37.09 $36.82 $36.85 $33.13 259,423
2017-12-04 $37.16 $37.32 $37.03 $37.05 $33.31 317,385
2017-12-01 $36.89 $36.98 $36.43 $36.90 $33.17 280,670
2017-11-30 $36.72 $37.06 $36.72 $36.91 $33.18 297,336
2017-11-29 $36.42 $36.65 $36.42 $36.59 $32.90 256,101
2017-11-28 $36.01 $36.41 $36.01 $36.39 $32.72 293,479
2017-11-27 $36.02 $36.03 $35.95 $35.97 $32.34 218,766
2017-11-24 $36.08 $36.08 $36.00 $36.00 $32.37 227,177
2017-11-22 $35.99 $36.03 $35.97 $35.98 $32.35 260,589
2017-11-21 $35.93 $36.01 $35.93 $35.98 $32.35 269,412
2017-11-20 $35.78 $35.84 $35.73 $35.81 $32.19 221,334
2017-11-17 $35.71 $35.79 $35.71 $35.75 $32.14 224,318
2017-11-16 $35.59 $35.82 $35.59 $35.75 $32.14 239,824
2017-11-15 $35.47 $35.55 $35.39 $35.45 $31.87 263,373
2017-11-14 $35.64 $35.68 $35.53 $35.66 $32.06 373,409
2017-11-13 $35.71 $35.82 $35.69 $35.77 $32.16 258,407
2017-11-10 $35.74 $35.81 $35.72 $35.79 $32.18 246,623
2017-11-09 $35.68 $35.81 $35.57 $35.79 $32.18 248,153
2017-11-08 $35.81 $35.88 $35.75 $35.88 $32.26 248,500
2017-11-07 $35.90 $35.94 $35.77 $35.84 $32.22 236,415
2017-11-06 $35.79 $35.90 $35.78 $35.86 $32.24 269,622
2017-11-03 $35.77 $35.83 $35.72 $35.78 $32.17 226,621
2017-11-02 $35.72 $35.77 $35.59 $35.74 $32.13 264,026
2017-11-01 $35.79 $35.88 $35.68 $35.74 $32.13 261,148
2017-10-31 $35.64 $35.68 $35.57 $35.63 $32.03 510,897
2017-10-30 $35.66 $35.71 $35.57 $35.61 $32.02 539,287
2017-10-27 $35.66 $35.76 $35.56 $35.74 $32.13 288,072
2017-10-26 $35.72 $35.77 $35.68 $35.68 $32.08 242,159
2017-10-25 $35.76 $35.76 $35.45 $35.62 $32.02 247,980
2017-10-24 $35.80 $35.84 $35.77 $35.79 $32.18 316,599
2017-10-23 $35.88 $35.91 $35.72 $35.76 $32.15 299,750
2017-10-20 $35.74 $35.84 $35.70 $35.82 $32.20 296,166
2017-10-19 $35.48 $35.63 $35.43 $35.63 $32.03 229,938
2017-10-18 $35.62 $35.64 $35.56 $35.60 $32.01 256,705
2017-10-17 $35.52 $35.55 $35.46 $35.54 $31.95 296,362
2017-10-16 $35.52 $35.57 $35.45 $35.50 $31.92 226,324
2017-10-13 $35.49 $35.54 $35.45 $35.45 $31.87 275,652
2017-10-12 $35.41 $35.48 $35.39 $35.43 $31.85 227,184
2017-10-11 $35.47 $35.51 $35.45 $35.49 $31.91 284,869
2017-10-10 $35.49 $35.55 $35.44 $35.49 $31.91 213,947
2017-10-09 $35.51 $35.51 $35.33 $35.36 $31.79 239,877
2017-10-06 $35.47 $35.49 $35.40 $35.44 $31.86 247,600
2017-10-05 $35.44 $35.58 $35.44 $35.58 $31.99 189,271
2017-10-04 $35.39 $35.47 $35.36 $35.41 $31.84 316,825
2017-10-03 $35.37 $35.41 $35.32 $35.41 $31.84 418,178
2017-10-02 $35.16 $35.33 $35.14 $35.33 $31.76 254,975
2017-09-29 $35.07 $35.16 $35.05 $35.15 $31.60 333,724
2017-09-28 $35.01 $35.10 $35.00 $35.08 $31.54 214,910
2017-09-27 $35.02 $35.10 $34.88 $35.03 $31.49 207,478
2017-09-26 $34.97 $34.99 $34.92 $34.93 $31.40 314,406
2017-09-25 $34.84 $34.96 $34.79 $34.94 $31.41 325,340
2017-09-22 $34.76 $34.87 $34.75 $34.84 $31.32 225,720
2017-09-21 $34.83 $34.84 $34.77 $34.80 $31.29 308,564
2017-09-20 $34.84 $34.89 $34.74 $34.84 $31.32 232,390
2017-09-19 $34.78 $34.83 $34.77 $34.80 $31.29 239,566
2017-09-18 $34.73 $34.80 $34.70 $34.77 $31.26 267,508
2017-09-15 $34.76 $34.87 $34.76 $34.85 $31.16 263,472
2017-09-14 $34.73 $34.80 $34.69 $34.77 $31.09 260,112
2017-09-13 $34.68 $34.80 $34.68 $34.80 $31.12 297,156
2017-09-12 $34.64 $34.74 $34.63 $34.74 $31.06 246,179
2017-09-11 $34.38 $34.57 $34.38 $34.54 $30.88 216,450
2017-09-08 $34.15 $34.24 $34.14 $34.18 $30.56 244,639
2017-09-07 $34.32 $34.32 $34.16 $34.22 $30.60 243,456
2017-09-06 $34.24 $34.33 $34.23 $34.26 $30.63 342,315
2017-09-05 $34.31 $34.31 $34.00 $34.15 $30.54 227,439
2017-09-01 $34.29 $34.42 $34.29 $34.35 $30.71 233,584
2017-08-31 $34.19 $34.28 $34.17 $34.24 $30.62 212,999
2017-08-30 $33.99 $34.12 $33.94 $34.09 $30.48 247,784
2017-08-29 $33.82 $34.01 $33.75 $33.99 $30.39 276,562
2017-08-28 $34.06 $34.07 $33.90 $33.99 $30.39 281,013
2017-08-25 $33.98 $34.07 $33.96 $33.98 $30.38 240,998
2017-08-24 $33.99 $34.00 $33.85 $33.87 $30.28 255,198
2017-08-23 $33.90 $33.99 $33.90 $33.91 $30.32 216,392
2017-08-22 $33.75 $34.02 $33.75 $33.97 $30.37 303,634
2017-08-21 $33.64 $33.72 $33.58 $33.66 $30.10 232,288
2017-08-18 $33.65 $33.85 $33.60 $33.64 $30.08 257,974
2017-08-17 $34.12 $34.19 $33.73 $33.75 $30.18 274,748
2017-08-16 $34.26 $34.34 $34.20 $34.23 $30.61 313,282
2017-08-15 $34.28 $34.28 $34.17 $34.20 $30.58 279,853
2017-08-14 $34.19 $34.32 $34.16 $34.24 $30.62 257,617
2017-08-11 $34.00 $34.09 $33.97 $34.00 $30.40 265,877
2017-08-10 $34.31 $34.31 $33.97 $33.99 $30.39 278,426
2017-08-09 $34.37 $34.43 $34.31 $34.43 $30.79 332,695
2017-08-08 $34.47 $34.67 $34.40 $34.46 $30.81 272,637
2017-08-07 $34.47 $34.52 $34.45 $34.50 $30.85 273,383
2017-08-04 $34.48 $34.54 $34.43 $34.47 $30.82 290,507
2017-08-03 $34.49 $34.50 $34.42 $34.45 $30.80 215,896
2017-08-02 $34.50 $34.51 $34.39 $34.48 $30.83 285,587
2017-08-01 $34.50 $34.50 $34.42 $34.46 $30.81 313,012
2017-07-31 $34.44 $34.48 $34.38 $34.40 $30.76 246,083
2017-07-28 $34.34 $34.41 $34.30 $34.37 $30.73 209,366
2017-07-27 $34.42 $34.45 $34.26 $34.42 $30.78 239,613
2017-07-26 $34.48 $34.48 $34.35 $34.37 $30.73 254,995
2017-07-25 $34.38 $34.51 $34.36 $34.44 $30.79 219,701
2017-07-24 $34.25 $34.25 $34.18 $34.20 $30.58 198,126
2017-07-21 $34.28 $34.29 $34.17 $34.27 $30.64 229,101
2017-07-20 $34.38 $34.38 $34.27 $34.33 $30.70 227,128
2017-07-19 $34.17 $34.34 $34.17 $34.32 $30.69 347,878
2017-07-18 $34.16 $34.16 $34.05 $34.14 $30.53 395,197
2017-07-17 $34.17 $34.26 $34.17 $34.20 $30.58 312,413
2017-07-14 $34.04 $34.24 $34.04 $34.18 $30.56 286,364
2017-07-13 $33.97 $34.06 $33.94 $34.02 $30.42 245,290
2017-07-12 $33.92 $34.00 $33.90 $33.96 $30.37 272,932
2017-07-11 $33.75 $33.79 $33.62 $33.73 $30.16 207,623
2017-07-10 $33.74 $33.83 $33.73 $33.76 $30.19 195,883
2017-07-07 $33.70 $33.81 $33.64 $33.80 $30.22 227,981
2017-07-06 $33.87 $33.87 $33.60 $33.64 $30.08 221,649
2017-07-05 $34.08 $34.11 $33.87 $33.95 $30.36 312,325
2017-07-03 $33.95 $34.15 $33.95 $34.05 $30.45 241,103
2017-06-30 $33.88 $33.95 $33.78 $33.82 $30.24 245,520
2017-06-29 $34.00 $34.05 $33.60 $33.74 $30.17 239,910
2017-06-28 $33.86 $34.03 $33.86 $33.96 $30.37 406,840
2017-06-27 $33.86 $33.96 $33.69 $33.69 $30.12 240,077
2017-06-26 $33.90 $33.99 $33.87 $33.91 $30.32 221,079
2017-06-23 $33.96 $34.03 $33.91 $33.95 $30.21 236,094
2017-06-22 $33.96 $34.03 $33.91 $33.91 $30.17 201,209
2017-06-21 $34.08 $34.11 $33.90 $33.92 $30.18 289,812
2017-06-20 $34.26 $34.26 $34.07 $34.09 $30.33 303,590
2017-06-19 $34.23 $34.36 $34.21 $34.36 $30.57 206,997
2017-06-16 $34.14 $34.15 $33.97 $34.11 $30.35 242,702
2017-06-15 $34.00 $34.14 $34.00 $34.11 $30.35 211,451
2017-06-14 $34.37 $34.37 $34.11 $34.23 $30.46 279,793
2017-06-13 $34.22 $34.32 $34.20 $34.30 $30.52 284,115
2017-06-12 $34.10 $34.23 $34.06 $34.17 $30.40 327,816
2017-06-09 $33.96 $34.16 $33.96 $34.13 $30.37 313,415
2017-06-08 $33.93 $34.02 $33.88 $33.94 $30.20 236,354
2017-06-07 $33.95 $33.99 $33.81 $33.89 $30.15 215,984
2017-06-06 $33.93 $34.01 $33.86 $33.92 $30.18 291,247
2017-06-05 $34.02 $34.06 $33.97 $33.99 $30.24 208,342
2017-06-02 $34.01 $34.08 $33.96 $34.03 $30.28 299,370
2017-06-01 $33.79 $34.05 $33.76 $34.05 $30.30 254,459
2017-05-31 $33.78 $33.78 $33.60 $33.71 $29.99 418,143
2017-05-30 $33.72 $33.80 $33.72 $33.74 $30.02 249,584
2017-05-26 $33.76 $33.81 $33.75 $33.78 $30.06 296,199
2017-05-25 $33.84 $33.90 $33.76 $33.81 $30.08 355,706
2017-05-24 $33.73 $33.75 $33.66 $33.73 $30.01 225,456
2017-05-23 $33.68 $33.73 $33.62 $33.68 $29.97 278,499
2017-05-22 $33.57 $33.65 $33.54 $33.64 $29.93 212,058
2017-05-19 $33.33 $33.59 $33.30 $33.50 $29.81 317,614
2017-05-18 $33.09 $33.36 $33.05 $33.20 $29.54 325,727
2017-05-17 $33.44 $33.51 $33.14 $33.14 $29.49 470,416
2017-05-16 $33.86 $33.86 $33.66 $33.72 $30.00 418,854
2017-05-15 $33.70 $33.83 $33.70 $33.79 $30.07 307,045
2017-05-12 $33.66 $33.66 $33.56 $33.59 $29.89 297,562
2017-05-11 $33.74 $33.78 $33.58 $33.72 $30.00 251,856
2017-05-10 $33.69 $33.81 $33.69 $33.78 $30.06 270,733
2017-05-09 $33.82 $33.82 $33.66 $33.71 $29.99 276,913
2017-05-08 $33.78 $33.80 $33.69 $33.79 $30.07 279,834
2017-05-05 $33.59 $33.77 $33.59 $33.76 $30.04 211,357
2017-05-04 $33.65 $33.65 $33.44 $33.58 $29.88 241,048
2017-05-03 $33.62 $33.66 $33.54 $33.64 $29.93 302,474
2017-05-02 $33.71 $33.71 $33.60 $33.65 $29.94 319,828
2017-05-01 $33.77 $33.78 $33.64 $33.71 $29.99 262,293
2017-04-28 $33.86 $33.86 $33.68 $33.69 $29.98 235,249
2017-04-27 $33.88 $33.88 $33.72 $33.83 $30.10 249,491
2017-04-26 $33.85 $34.03 $33.83 $33.86 $30.13 245,909
2017-04-25 $33.75 $33.90 $33.75 $33.85 $30.12 281,777
2017-04-24 $33.64 $33.69 $33.58 $33.64 $29.93 326,064
2017-04-21 $33.36 $33.40 $33.26 $33.30 $29.63 315,255
2017-04-20 $33.21 $33.49 $33.21 $33.42 $29.74 317,445
2017-04-19 $33.33 $33.38 $33.11 $33.15 $29.50 492,514
2017-04-18 $33.26 $33.35 $33.15 $33.27 $29.60 546,470
2017-04-17 $33.20 $33.37 $33.16 $33.37 $29.69 481,954
2017-04-13 $33.37 $33.43 $33.13 $33.13 $29.48 317,052
2017-04-12 $33.53 $33.55 $33.37 $33.41 $29.73 279,108
2017-04-11 $33.55 $33.57 $33.32 $33.57 $29.87 352,948
2017-04-10 $33.57 $33.71 $33.51 $33.60 $29.90 318,444
2017-04-07 $33.53 $33.65 $33.49 $33.53 $29.83 256,805
2017-04-06 $33.49 $33.66 $33.43 $33.59 $29.89 355,215
2017-04-05 $33.71 $33.87 $33.42 $33.46 $29.77 440,459
2017-04-04 $33.51 $33.59 $33.44 $33.59 $29.89 482,538
2017-04-03 $33.69 $33.69 $33.35 $33.56 $29.86 301,035
2017-03-31 $33.84 $33.90 $33.79 $33.79 $29.94 265,416
2017-03-30 $33.76 $33.91 $33.73 $33.88 $30.02 249,082
2017-03-29 $33.60 $33.75 $33.58 $33.70 $29.86 220,314
2017-03-28 $33.33 $33.72 $33.32 $33.66 $29.82 305,980
2017-03-27 $33.13 $33.41 $33.11 $33.35 $29.55 371,662
2017-03-24 $33.55 $33.60 $33.31 $33.43 $29.62 387,462
2017-03-23 $33.50 $33.68 $33.43 $33.49 $29.67 331,142
2017-03-22 $33.45 $33.57 $33.37 $33.54 $29.72 465,024
2017-03-21 $34.00 $34.00 $33.44 $33.45 $29.63 794,078
2017-03-20 $33.98 $33.98 $33.82 $33.88 $30.02 323,037
2017-03-17 $34.09 $34.09 $33.98 $33.99 $30.11 261,388
2017-03-16 $34.14 $34.14 $33.98 $34.04 $30.16 285,541
2017-03-15 $33.83 $34.15 $33.83 $34.07 $30.19 331,701
2017-03-14 $33.80 $33.80 $33.63 $33.77 $29.92 953,986
2017-03-13 $33.88 $33.94 $33.82 $33.89 $30.03 581,918
2017-03-10 $33.91 $34.00 $33.74 $33.87 $30.01 280,842
2017-03-09 $33.75 $33.81 $33.60 $33.78 $29.93 289,165
2017-03-08 $33.91 $33.94 $33.74 $33.76 $29.91 283,622
2017-03-07 $33.97 $34.00 $33.86 $33.87 $30.01 347,375
2017-03-06 $34.03 $34.08 $33.94 $34.04 $30.15 377,015
2017-03-03 $34.16 $34.18 $34.07 $34.13 $30.24 306,350
2017-03-02 $34.36 $34.36 $34.15 $34.17 $30.27 289,616
2017-03-01 $34.15 $34.45 $34.15 $34.38 $30.46 608,893
2017-02-28 $33.93 $33.98 $33.86 $33.90 $30.03 364,793
2017-02-27 $33.99 $34.07 $33.94 $34.04 $30.16 281,896
2017-02-24 $33.78 $33.96 $33.78 $33.96 $30.09 309,386
2017-02-23 $34.01 $34.02 $33.85 $33.92 $30.05 335,984
2017-02-22 $33.95 $33.96 $33.88 $33.93 $30.06 292,139
2017-02-21 $33.87 $34.02 $33.87 $33.97 $30.10 301,244
2017-02-17 $33.67 $33.75 $33.61 $33.75 $29.90 378,673
2017-02-16 $33.84 $33.84 $33.68 $33.75 $29.90 387,292
2017-02-15 $33.66 $33.85 $33.63 $33.82 $29.96 284,219
2017-02-14 $33.50 $33.69 $33.47 $33.68 $29.84 342,586
2017-02-13 $33.43 $33.59 $33.43 $33.52 $29.70 300,811
2017-02-10 $33.31 $33.41 $33.31 $33.37 $29.57 245,228
2017-02-09 $33.06 $33.27 $33.06 $33.25 $29.46 216,189
2017-02-08 $32.95 $33.03 $32.86 $33.02 $29.26 236,992
2017-02-07 $33.05 $33.10 $32.94 $32.97 $29.21 352,396
2017-02-06 $33.08 $33.14 $32.99 $33.01 $29.25 324,437
2017-02-03 $33.01 $33.16 $32.99 $33.15 $29.37 313,810
2017-02-02 $32.77 $32.89 $32.75 $32.87 $29.12 295,192
2017-02-01 $32.97 $33.03 $32.74 $32.84 $29.10 292,737
2017-01-31 $32.83 $32.89 $32.68 $32.89 $29.14 472,049
2017-01-30 $32.99 $32.99 $32.72 $32.89 $29.14 396,018
2017-01-27 $33.21 $33.21 $33.06 $33.11 $29.34 318,778
2017-01-26 $33.25 $33.28 $33.15 $33.19 $29.40 278,756
2017-01-25 $33.13 $33.26 $33.13 $33.26 $29.47 259,711
2017-01-24 $32.80 $33.08 $32.79 $33.03 $29.26 322,890
2017-01-23 $32.78 $32.85 $32.62 $32.74 $29.01 231,131
2017-01-20 $32.82 $32.94 $32.77 $32.88 $29.13 265,333
2017-01-19 $32.91 $32.91 $32.68 $32.74 $29.01 305,134
2017-01-18 $32.87 $32.89 $32.79 $32.85 $29.10 315,041
2017-01-17 $32.81 $32.92 $32.77 $32.85 $29.10 290,278
2017-01-13 $32.90 $32.97 $32.86 $32.91 $29.16 239,876
2017-01-12 $32.91 $32.91 $32.65 $32.88 $29.13 269,365
2017-01-11 $32.81 $32.98 $32.80 $32.97 $29.21 250,474
2017-01-10 $32.83 $33.00 $32.80 $32.82 $29.08 312,946
2017-01-09 $32.93 $32.95 $32.82 $32.82 $29.08 358,414
2017-01-06 $32.99 $33.10 $32.92 $33.03 $29.26 256,058
2017-01-05 $33.05 $33.08 $32.86 $33.00 $29.24 370,233
2017-01-04 $32.95 $33.12 $32.95 $33.09 $29.32 296,826
2017-01-03 $32.89 $32.98 $32.69 $32.88 $29.13 224,155
2016-12-30 $32.79 $32.79 $32.55 $32.63 $28.91 303,420
2016-12-29 $32.76 $32.84 $32.69 $32.76 $29.02 303,140
2016-12-28 $33.13 $33.13 $32.76 $32.77 $29.03 260,726
2016-12-27 $33.05 $33.11 $32.99 $33.05 $29.28 425,619
2016-12-23 $32.92 $32.98 $32.91 $32.98 $29.22 240,260
2016-12-22 $33.02 $33.02 $32.89 $32.96 $29.20 274,341
2016-12-21 $33.11 $33.13 $33.03 $33.04 $29.27 241,941
2016-12-20 $33.05 $33.16 $33.05 $33.12 $29.34 340,196
2016-12-19 $32.94 $33.02 $32.92 $32.98 $29.22 389,207
2016-12-16 $33.25 $33.26 $33.06 $33.07 $29.15 289,432
2016-12-15 $33.00 $33.29 $33.00 $33.16 $29.23 254,641
2016-12-14 $33.33 $33.34 $32.95 $33.03 $29.11 225,278
2016-12-13 $33.26 $33.45 $33.21 $33.38 $29.42 282,808
2016-12-12 $33.22 $33.32 $33.12 $33.18 $29.24 429,184
2016-12-09 $33.06 $33.20 $33.05 $33.20 $29.26 263,807
2016-12-08 $32.96 $33.14 $32.88 $33.01 $29.09 215,423
2016-12-07 $32.46 $32.92 $32.46 $32.92 $29.02 199,865
2016-12-06 $32.38 $32.51 $32.28 $32.49 $28.64 360,036
2016-12-05 $32.31 $32.42 $32.29 $32.36 $28.52 212,728
2016-12-02 $32.15 $32.27 $32.11 $32.17 $28.35 229,439
2016-12-01 $32.25 $32.32 $32.12 $32.17 $28.35 349,043
2016-11-30 $32.23 $32.29 $32.17 $32.17 $28.35 296,973
2016-11-29 $31.99 $32.11 $31.94 $32.03 $28.23 209,852
2016-11-28 $32.15 $32.20 $32.03 $32.05 $28.25 165,435
2016-11-25 $32.12 $32.22 $32.12 $32.22 $28.40 238,274
2016-11-23 $31.93 $32.11 $31.93 $32.11 $28.30 229,969
2016-11-22 $31.96 $32.06 $31.90 $32.05 $28.25 279,131
2016-11-21 $31.79 $31.91 $31.78 $31.90 $28.12 273,284
2016-11-18 $31.69 $31.70 $31.61 $31.64 $27.89 291,910
2016-11-17 $31.59 $31.70 $31.58 $31.68 $27.92 214,699
2016-11-16 $31.56 $31.62 $31.51 $31.58 $27.83 242,749
2016-11-15 $31.44 $31.66 $31.41 $31.64 $27.89 324,231
2016-11-14 $31.31 $31.44 $31.27 $31.39 $27.67 279,662
2016-11-11 $31.15 $31.28 $31.05 $31.25 $27.54 188,446
2016-11-10 $31.23 $31.41 $31.10 $31.29 $27.58 348,863
2016-11-09 $30.28 $31.19 $30.28 $31.06 $27.38 324,902
2016-11-08 $30.40 $30.72 $30.36 $30.60 $26.97 646,803
2016-11-07 $30.27 $30.52 $30.27 $30.52 $26.90 279,824
2016-11-04 $29.91 $30.08 $29.87 $29.88 $26.34 396,284
2016-11-03 $30.05 $30.11 $29.90 $29.95 $26.40 282,565
2016-11-02 $30.08 $30.17 $29.95 $30.03 $26.47 281,775
2016-11-01 $30.41 $30.46 $29.98 $30.18 $26.60 209,174
2016-10-31 $30.39 $30.44 $30.34 $30.37 $26.77 171,264
2016-10-28 $30.40 $30.57 $30.26 $30.37 $26.77 202,118
2016-10-27 $30.66 $30.66 $30.44 $30.47 $26.86 183,351
2016-10-26 $30.40 $30.63 $30.40 $30.56 $26.94 172,781
2016-10-25 $30.60 $30.67 $30.52 $30.54 $26.92 200,889
2016-10-24 $30.70 $30.70 $30.54 $30.62 $26.99 196,182
2016-10-21 $30.42 $30.56 $30.38 $30.54 $26.91 140,211
2016-10-20 $30.57 $30.65 $30.43 $30.56 $26.94 198,931
2016-10-19 $30.57 $30.70 $30.51 $30.62 $26.99 171,672
2016-10-18 $30.59 $30.59 $30.47 $30.53 $26.91 194,347
2016-10-17 $30.45 $30.49 $30.33 $30.37 $26.77 184,769
2016-10-14 $30.62 $30.71 $30.47 $30.47 $26.86 162,039
2016-10-13 $30.40 $30.56 $30.21 $30.48 $26.86 307,359
2016-10-12 $30.57 $30.67 $30.48 $30.59 $26.96 197,534
2016-10-11 $30.88 $30.88 $30.47 $30.58 $26.95 334,003
2016-10-10 $30.93 $31.06 $30.92 $30.95 $27.27 237,840
2016-10-07 $30.91 $30.93 $30.66 $30.78 $27.13 245,660
2016-10-06 $30.84 $30.93 $30.74 $30.89 $27.23 286,966
2016-10-05 $30.78 $30.94 $30.78 $30.87 $27.21 186,837
2016-10-04 $30.89 $30.92 $30.61 $30.69 $27.05 249,453
2016-10-03 $30.96 $30.96 $30.79 $30.87 $27.21 204,343
2016-09-30 $31.01 $31.24 $31.01 $31.11 $27.27 243,243
2016-09-29 $31.11 $31.19 $30.78 $30.89 $27.08 286,690
2016-09-28 $30.88 $31.16 $30.73 $31.14 $27.30 143,126
2016-09-27 $30.66 $30.85 $30.66 $30.84 $27.03 171,250
2016-09-26 $30.83 $30.85 $30.67 $30.69 $26.90 388,356
2016-09-23 $31.04 $31.10 $30.92 $30.95 $27.13 231,678
2016-09-22 $31.08 $31.18 $31.06 $31.12 $27.28 112,473
2016-09-21 $30.65 $30.95 $30.60 $30.94 $27.12 150,809
2016-09-20 $30.71 $30.71 $30.55 $30.56 $26.79 173,521
2016-09-19 $30.70 $30.79 $30.56 $30.59 $26.81 162,736
2016-09-16 $30.61 $30.62 $30.46 $30.57 $26.80 237,294
2016-09-15 $30.37 $30.77 $30.36 $30.72 $26.93 260,741
2016-09-14 $30.48 $30.66 $30.34 $30.42 $26.67 288,865
2016-09-13 $30.77 $30.79 $30.41 $30.50 $26.74 253,369
2016-09-12 $30.48 $31.07 $30.43 $31.03 $27.20 183,191
2016-09-09 $31.15 $31.15 $30.59 $30.59 $26.81 174,737
2016-09-08 $31.34 $31.41 $31.30 $31.38 $27.51 157,264
2016-09-07 $31.34 $31.38 $31.28 $31.37 $27.50 375,102
2016-09-06 $31.31 $31.35 $31.19 $31.35 $27.48 183,250
2016-09-02 $31.23 $31.30 $31.20 $31.27 $27.41 171,297
2016-09-01 $31.10 $31.12 $30.92 $31.09 $27.25 165,198
2016-08-31 $31.18 $31.20 $30.98 $31.14 $27.30 182,664
2016-08-30 $31.29 $31.33 $31.15 $31.22 $27.37 188,199
2016-08-29 $31.12 $31.33 $31.12 $31.29 $27.43 221,767
2016-08-26 $31.23 $31.40 $31.00 $31.12 $27.28 213,901
2016-08-25 $31.18 $31.30 $31.16 $31.22 $27.37 390,070
2016-08-24 $31.37 $31.40 $31.21 $31.26 $27.40 185,632
2016-08-23 $31.40 $31.50 $31.40 $31.42 $27.54 242,905
2016-08-22 $31.30 $31.35 $31.23 $31.33 $27.46 212,861
2016-08-19 $31.35 $31.41 $31.29 $31.39 $27.52 214,112
2016-08-18 $31.33 $31.46 $31.33 $31.46 $27.58 243,774
2016-08-17 $31.24 $31.35 $31.13 $31.33 $27.46 225,700
2016-08-16 $31.36 $31.38 $31.28 $31.28 $27.42 238,474
2016-08-15 $31.35 $31.49 $31.35 $31.44 $27.56 140,605
2016-08-12 $31.27 $31.35 $31.26 $31.29 $27.43 167,215
2016-08-11 $31.24 $31.35 $31.23 $31.33 $27.46 173,751
2016-08-10 $31.23 $31.25 $31.08 $31.13 $27.29 211,179
2016-08-09 $31.27 $31.31 $31.17 $31.21 $27.36 214,859
2016-08-08 $31.24 $31.29 $31.22 $31.24 $27.38 181,132
2016-08-05 $31.05 $31.22 $31.05 $31.20 $27.35 233,818
2016-08-04 $30.95 $31.04 $30.90 $30.95 $27.13 174,371
2016-08-03 $30.76 $30.97 $30.76 $30.97 $27.15 156,200
2016-08-02 $30.93 $30.99 $30.64 $30.80 $27.00 262,905
2016-08-01 $31.10 $31.10 $30.92 $30.96 $27.14 368,815
2016-07-29 $30.98 $31.19 $30.93 $31.16 $27.31 376,724
2016-07-28 $31.04 $31.14 $30.96 $31.11 $27.27 185,670
2016-07-27 $31.27 $31.27 $31.00 $31.10 $27.26 190,758
2016-07-26 $31.11 $31.24 $31.07 $31.21 $27.36 152,973
2016-07-25 $31.24 $31.24 $31.06 $31.14 $27.30 138,144
2016-07-22 $31.15 $31.30 $31.14 $31.30 $27.44 118,636
2016-07-21 $31.21 $31.31 $31.08 $31.15 $27.31 555,630
2016-07-20 $31.19 $31.30 $31.11 $31.25 $27.39 266,329
2016-07-19 $31.14 $31.18 $31.08 $31.15 $27.31 196,661
2016-07-18 $31.18 $31.26 $31.12 $31.24 $27.38 201,473
2016-07-15 $31.30 $31.36 $31.11 $31.19 $27.34 146,047
2016-07-14 $31.23 $31.31 $31.16 $31.21 $27.36 245,523
2016-07-13 $31.09 $31.13 $30.97 $31.06 $27.23 130,841
2016-07-12 $30.92 $31.12 $30.89 $31.06 $27.23 219,421
2016-07-11 $30.75 $30.85 $30.71 $30.76 $26.96 213,240
2016-07-08 $30.38 $30.69 $30.38 $30.66 $26.88 128,915
2016-07-07 $30.27 $30.42 $30.06 $30.17 $26.45 191,384
2016-07-06 $29.98 $30.26 $29.86 $30.26 $26.52 157,352
2016-07-05 $30.20 $30.20 $29.97 $30.07 $26.36 145,627
2016-07-01 $30.29 $30.44 $30.29 $30.39 $26.64 202,808
2016-06-30 $29.92 $30.31 $29.84 $30.31 $26.57 196,092
2016-06-29 $29.54 $29.91 $29.54 $29.86 $26.17 743,794
2016-06-28 $29.13 $29.33 $29.06 $29.32 $25.70 315,051
2016-06-27 $29.18 $29.18 $28.73 $28.85 $25.29 483,668
2016-06-24 $29.70 $30.10 $29.53 $29.58 $25.78 615,975
2016-06-23 $30.51 $30.66 $30.45 $30.66 $26.72 170,167
2016-06-22 $30.33 $30.44 $30.24 $30.25 $26.36 254,863
2016-06-21 $30.28 $30.39 $30.19 $30.32 $26.42 128,026
2016-06-20 $30.32 $30.46 $30.23 $30.25 $26.36 185,239
2016-06-17 $30.04 $30.09 $29.92 $30.05 $26.19 97,079
2016-06-16 $29.79 $30.05 $29.61 $30.01 $26.15 130,666
2016-06-15 $29.99 $30.12 $29.99 $30.00 $26.15 107,114
2016-06-14 $29.96 $30.05 $29.81 $29.97 $26.12 145,328
2016-06-13 $30.14 $30.31 $30.04 $30.04 $26.18 202,698
2016-06-10 $30.36 $30.40 $30.19 $30.27 $26.38 95,017
2016-06-09 $30.47 $30.60 $30.44 $30.56 $26.63 105,047
2016-06-08 $30.55 $30.68 $30.55 $30.63 $26.69 135,649
2016-06-07 $30.43 $30.63 $30.43 $30.55 $26.63 249,460
2016-06-06 $30.28 $30.46 $30.28 $30.41 $26.50 114,326
2016-06-03 $30.17 $30.28 $30.06 $30.22 $26.34 122,164
2016-06-02 $30.09 $30.26 $30.05 $30.26 $26.37 130,518
2016-06-01 $30.01 $30.21 $29.95 $30.21 $26.33 303,315
2016-05-31 $30.19 $30.26 $30.01 $30.14 $26.27 161,291
2016-05-27 $30.03 $30.15 $30.03 $30.14 $26.27 90,985
2016-05-26 $30.11 $30.14 $30.01 $30.03 $26.17 109,690
2016-05-25 $29.90 $30.10 $29.85 $30.05 $26.19 386,203
2016-05-24 $29.61 $29.84 $29.59 $29.78 $25.95 142,348
2016-05-23 $29.51 $29.55 $29.43 $29.43 $25.65 164,707
2016-05-20 $29.46 $29.59 $29.45 $29.50 $25.71 125,746
2016-05-19 $29.29 $29.35 $29.12 $29.34 $25.57 176,281
2016-05-18 $29.41 $29.61 $29.24 $29.37 $25.60 161,933
2016-05-17 $29.62 $29.71 $29.38 $29.44 $25.66 165,350
2016-05-16 $29.46 $29.77 $29.46 $29.70 $25.88 187,079
2016-05-13 $29.60 $29.70 $29.37 $29.42 $25.64 120,799
2016-05-12 $29.78 $29.82 $29.56 $29.69 $25.88 122,303
2016-05-11 $29.83 $29.90 $29.70 $29.70 $25.88 179,635
2016-05-10 $29.65 $29.94 $29.65 $29.91 $26.07 145,719
2016-05-09 $29.63 $29.67 $29.47 $29.58 $25.78 172,660
2016-05-06 $29.41 $29.64 $29.41 $29.62 $25.81 101,104
2016-05-05 $29.63 $29.74 $29.48 $29.53 $25.74 156,808
2016-05-04 $29.61 $29.74 $29.48 $29.58 $25.78 132,012
2016-05-03 $29.86 $29.86 $29.64 $29.76 $25.94 276,791
2016-05-02 $29.93 $30.10 $29.86 $30.08 $26.22 148,545
2016-04-29 $29.95 $30.00 $29.69 $29.86 $26.02 224,646
2016-04-28 $30.15 $30.37 $30.00 $30.05 $26.19 147,118
2016-04-27 $30.15 $30.39 $30.13 $30.33 $26.43 171,459
2016-04-26 $30.09 $30.18 $30.08 $30.17 $26.29 157,269
2016-04-25 $30.04 $30.06 $29.89 $30.06 $26.20 179,384
2016-04-22 $30.01 $30.15 $29.99 $30.13 $26.26 159,616
2016-04-21 $30.19 $30.21 $29.98 $30.01 $26.15 128,622
2016-04-20 $30.17 $30.34 $30.11 $30.22 $26.34 154,988
2016-04-19 $30.05 $30.22 $30.05 $30.17 $26.29 207,095
2016-04-18 $29.65 $30.01 $29.65 $29.98 $26.13 200,920
2016-04-15 $29.79 $29.82 $29.75 $29.81 $25.98 137,654
2016-04-14 $29.81 $29.86 $29.75 $29.83 $26.00 845,158
2016-04-13 $29.69 $29.83 $29.64 $29.82 $25.99 258,139
2016-04-12 $29.23 $29.59 $29.19 $29.55 $25.75 152,221
2016-04-11 $29.34 $29.50 $29.22 $29.23 $25.48 123,004
2016-04-08 $29.32 $29.41 $29.19 $29.26 $25.50 119,382
2016-04-07 $29.29 $29.33 $29.00 $29.10 $25.36 163,051
2016-04-06 $29.21 $29.48 $29.19 $29.48 $25.69 136,764
2016-04-05 $29.26 $29.30 $29.16 $29.20 $25.45 206,289
2016-04-04 $29.56 $29.58 $29.41 $29.44 $25.66 126,050
2016-04-01 $29.26 $29.60 $29.23 $29.59 $25.79 109,074
2016-03-31 $29.49 $29.58 $29.46 $29.49 $25.70 164,200
2016-03-30 $29.57 $29.63 $29.46 $29.51 $25.72 132,643
2016-03-29 $29.08 $29.43 $29.03 $29.42 $25.64 271,795
2016-03-28 $29.20 $29.26 $29.10 $29.18 $25.43 110,083
2016-03-24 $28.92 $29.16 $28.89 $29.16 $25.41 132,258
2016-03-23 $29.32 $29.32 $29.11 $29.15 $25.40 100,990
2016-03-22 $29.29 $29.51 $29.29 $29.39 $25.61 141,174
2016-03-21 $29.37 $29.49 $29.32 $29.45 $25.67 245,941
2016-03-18 $29.62 $29.65 $29.49 $29.56 $25.64 240,774
2016-03-17 $29.21 $29.55 $29.17 $29.49 $25.57 238,849
2016-03-16 $28.92 $29.26 $28.92 $29.21 $25.33 172,508
2016-03-15 $28.83 $28.99 $28.82 $28.99 $25.14 158,685
2016-03-14 $28.98 $29.11 $28.95 $29.06 $25.20 206,166
2016-03-11 $28.95 $29.11 $28.94 $29.10 $25.24 144,030
2016-03-10 $28.71 $28.82 $28.37 $28.63 $24.83 133,425
2016-03-09 $28.62 $28.75 $28.56 $28.62 $24.82 147,623
2016-03-08 $28.72 $28.72 $28.47 $28.47 $24.69 371,098
2016-03-07 $28.58 $28.90 $28.58 $28.84 $25.01 166,488
2016-03-04 $28.56 $28.82 $28.48 $28.70 $24.89 149,050
2016-03-03 $28.34 $28.55 $28.28 $28.54 $24.75 179,436
2016-03-02 $28.06 $28.36 $28.01 $28.34 $24.58 202,849
2016-03-01 $27.76 $28.15 $27.69 $28.13 $24.40 545,198
2016-02-29 $27.77 $27.91 $27.56 $27.56 $23.90 195,491
2016-02-26 $27.96 $28.00 $27.73 $27.75 $24.07 91,548
2016-02-25 $27.57 $27.82 $27.46 $27.82 $24.13 107,496
2016-02-24 $27.11 $27.56 $27.00 $27.51 $23.86 145,925
2016-02-23 $27.61 $27.61 $27.36 $27.39 $23.75 219,808
2016-02-22 $27.56 $27.75 $27.56 $27.72 $24.04 190,523
2016-02-19 $27.25 $27.31 $27.13 $27.30 $23.68 160,714
2016-02-18 $27.49 $27.49 $27.31 $27.37 $23.74 169,136
2016-02-17 $27.18 $27.50 $27.18 $27.44 $23.80 209,781
2016-02-16 $26.87 $27.01 $26.72 $27.01 $23.42 139,261
2016-02-12 $26.28 $26.59 $26.19 $26.58 $23.05 179,812
2016-02-11 $25.99 $26.19 $25.79 $26.06 $22.60 504,201
2016-02-10 $26.57 $26.78 $26.37 $26.39 $22.89 239,089
2016-02-09 $26.25 $26.64 $26.24 $26.45 $22.94 288,315
2016-02-08 $26.55 $26.64 $26.23 $26.51 $22.99 575,435
2016-02-05 $27.10 $27.10 $26.74 $26.84 $23.28 161,113
2016-02-04 $27.02 $27.32 $26.97 $27.18 $23.57 144,495
2016-02-03 $26.99 $27.15 $26.47 $27.07 $23.48 167,719
2016-02-02 $27.10 $27.10 $26.76 $26.84 $23.28 273,792
2016-02-01 $27.20 $27.48 $27.11 $27.39 $23.75 311,194
2016-01-29 $26.85 $27.38 $26.85 $27.38 $23.75 194,113
2016-01-28 $26.79 $26.83 $26.48 $26.70 $23.16 208,092
2016-01-27 $26.66 $27.00 $26.41 $26.57 $23.04 139,689
2016-01-26 $26.41 $26.77 $26.41 $26.73 $23.18 171,252
2016-01-25 $26.64 $26.64 $26.27 $26.27 $22.78 261,527
2016-01-22 $26.66 $26.80 $26.54 $26.75 $23.20 332,786
2016-01-21 $26.07 $26.50 $25.91 $26.24 $22.76 264,674
2016-01-20 $26.00 $26.25 $25.44 $26.07 $22.61 1,977,136
2016-01-19 $26.75 $26.77 $26.22 $26.43 $22.92 408,071
2016-01-15 $26.35 $26.58 $26.17 $26.48 $22.96 1,133,187
2016-01-14 $26.70 $27.23 $26.50 $27.05 $23.46 1,344,034
2016-01-13 $27.30 $27.34 $26.58 $26.58 $23.05 238,593
2016-01-12 $27.23 $27.35 $26.88 $27.20 $23.59 220,599
2016-01-11 $27.16 $27.20 $26.73 $27.02 $23.43 532,335
2016-01-08 $27.50 $27.55 $26.98 $27.04 $23.45 447,657
2016-01-07 $27.52 $27.73 $27.28 $27.37 $23.74 1,308,033
2016-01-06 $28.00 $28.12 $27.80 $27.96 $24.25 332,939
2016-01-05 $28.34 $28.42 $28.18 $28.39 $24.62 211,639
2016-01-04 $28.20 $28.29 $27.99 $28.28 $24.53 228,140
2015-12-31 $28.76 $28.86 $28.64 $28.64 $24.84 268,761
2015-12-30 $29.01 $29.05 $28.85 $28.87 $25.04 165,574
2015-12-29 $28.96 $29.12 $28.96 $29.07 $25.21 211,368
2015-12-28 $28.79 $28.82 $28.69 $28.82 $24.99 131,480
2015-12-24 $28.97 $29.03 $28.90 $28.95 $25.11 125,797
2015-12-23 $28.72 $29.02 $28.72 $29.01 $25.16 202,947
2015-12-22 $28.39 $28.63 $28.29 $28.56 $24.77 339,054
2015-12-21 $28.25 $28.30 $28.07 $28.27 $24.52 169,930
2015-12-18 $28.58 $28.58 $28.23 $28.23 $24.33 195,337
2015-12-17 $29.18 $29.18 $28.71 $28.71 $24.75 202,811
2015-12-16 $28.92 $29.20 $28.82 $29.14 $25.12 202,081
2015-12-15 $28.64 $28.90 $28.64 $28.76 $24.79 274,854
2015-12-14 $28.31 $28.44 $28.10 $28.42 $24.50 577,764
2015-12-11 $28.55 $28.62 $28.30 $28.33 $24.42 202,672
2015-12-10 $28.77 $29.05 $28.75 $28.86 $24.87 323,648
2015-12-09 $28.82 $29.22 $28.63 $28.78 $24.81 266,169
2015-12-08 $28.88 $29.03 $28.85 $28.92 $24.93 730,862
2015-12-07 $29.32 $29.32 $29.02 $29.18 $25.15 155,734
2015-12-04 $28.95 $29.44 $28.95 $29.44 $25.38 242,716
2015-12-03 $29.40 $29.40 $28.84 $28.93 $24.94 325,976
2015-12-02 $29.68 $29.68 $29.30 $29.30 $25.26 979,596
2015-12-01 $29.52 $29.69 $29.50 $29.69 $25.59 131,273
2015-11-30 $29.54 $29.54 $29.43 $29.45 $25.39 89,610
2015-11-27 $29.47 $29.54 $29.44 $29.50 $25.43 67,306
2015-11-25 $29.51 $29.56 $29.45 $29.50 $25.43 111,876
2015-11-24 $29.26 $29.61 $29.26 $29.54 $25.46 474,245
2015-11-23 $29.41 $29.52 $29.36 $29.42 $25.36 344,081
2015-11-20 $29.47 $29.56 $29.38 $29.41 $25.35 201,342
2015-11-19 $29.37 $29.41 $29.32 $29.37 $25.32 137,117
2015-11-18 $29.09 $29.44 $29.08 $29.44 $25.38 273,731
2015-11-17 $29.08 $29.23 $28.92 $28.99 $24.99 318,014
2015-11-16 $28.51 $29.04 $28.51 $29.04 $25.03 333,087
2015-11-13 $28.77 $28.77 $28.52 $28.56 $24.62 221,031
2015-11-12 $29.11 $29.13 $28.84 $28.84 $24.86 184,146
2015-11-11 $29.49 $29.49 $29.29 $29.30 $25.26 179,051
2015-11-10 $29.31 $29.47 $29.30 $29.41 $25.35 180,598
2015-11-09 $29.59 $29.59 $29.23 $29.37 $25.32 169,883
2015-11-06 $29.66 $29.70 $29.47 $29.64 $25.55 167,205
2015-11-05 $29.76 $29.81 $29.59 $29.74 $25.64 154,418
2015-11-04 $29.96 $29.96 $29.69 $29.78 $25.67 188,626
2015-11-03 $29.73 $30.01 $29.73 $29.92 $25.79 231,849
2015-11-02 $29.42 $29.83 $29.42 $29.79 $25.68 265,513
2015-10-30 $29.52 $29.60 $29.42 $29.42 $25.36 139,127
2015-10-29 $29.44 $29.54 $29.39 $29.50 $25.43 203,391
2015-10-28 $29.20 $29.47 $29.15 $29.47 $25.40 138,144
2015-10-27 $29.21 $29.24 $29.07 $29.17 $25.14 194,632
2015-10-26 $29.40 $29.40 $29.29 $29.32 $25.27 210,021
2015-10-23 $29.47 $29.47 $29.31 $29.44 $25.38 92,462
2015-10-22 $28.90 $29.27 $28.90 $29.24 $25.20 224,767
2015-10-21 $28.98 $29.01 $28.82 $28.84 $24.86 180,981
2015-10-20 $28.90 $29.04 $28.89 $28.93 $24.94 117,616
2015-10-19 $28.89 $28.97 $28.86 $28.96 $24.96 336,214
2015-10-16 $28.98 $29.04 $28.85 $29.04 $25.03 118,608
2015-10-15 $28.61 $28.92 $28.55 $28.92 $24.93 263,572
2015-10-14 $28.64 $28.74 $28.50 $28.54 $24.60 259,477
2015-10-13 $28.68 $28.90 $28.66 $28.68 $24.72 101,865
2015-10-12 $28.87 $28.87 $28.78 $28.85 $24.87 178,281
2015-10-09 $28.92 $28.96 $28.78 $28.87 $24.89 107,077
2015-10-08 $28.50 $28.94 $28.50 $28.91 $24.92 136,732
2015-10-07 $28.49 $28.64 $28.30 $28.58 $24.64 215,087
2015-10-06 $28.30 $28.42 $28.22 $28.33 $24.42 267,886
2015-10-05 $27.94 $28.32 $27.92 $28.29 $24.39 415,411
2015-10-02 $26.98 $27.70 $26.93 $27.70 $23.88 180,590
2015-10-01 $27.36 $27.36 $27.01 $27.29 $23.52 151,804
2015-09-30 $27.06 $27.30 $27.01 $27.27 $23.51 182,887
2015-09-29 $26.80 $26.96 $26.65 $26.82 $23.12 310,134
2015-09-28 $27.23 $27.23 $26.72 $26.76 $23.07 708,145
2015-09-25 $27.73 $27.76 $27.41 $27.55 $23.62 188,904
2015-09-24 $27.32 $27.52 $27.18 $27.49 $23.57 1,092,347
2015-09-23 $27.63 $27.67 $27.46 $27.55 $23.62 115,880
2015-09-22 $27.59 $27.66 $27.46 $27.60 $23.66 457,311
2015-09-21 $27.96 $28.09 $27.84 $27.94 $23.95 353,001
2015-09-18 $27.94 $28.09 $27.74 $27.76 $23.80 181,049
2015-09-17 $28.33 $28.71 $28.26 $28.26 $24.23 140,929
2015-09-16 $28.17 $28.40 $28.12 $28.37 $24.32 104,648
2015-09-15 $27.82 $28.15 $27.79 $28.07 $24.06 187,024
2015-09-14 $27.86 $27.86 $27.69 $27.73 $23.77 287,324
2015-09-11 $27.69 $27.84 $27.61 $27.84 $23.87 136,308
2015-09-10 $27.64 $27.94 $27.60 $27.77 $23.81 175,073
2015-09-09 $28.29 $28.30 $27.63 $27.63 $23.69 185,701
2015-09-08 $27.81 $28.05 $27.75 $28.05 $24.05 151,785
2015-09-04 $27.50 $27.54 $27.26 $27.40 $23.49 1,099,339
2015-09-03 $27.83 $28.13 $27.74 $27.90 $23.92 185,691
2015-09-02 $27.65 $27.67 $27.34 $27.67 $23.72 135,004

Schwab Fundamental U.S. Large Company Index ETF (FNDX) News Headlines

Recent Schwab Fundamental U.S. Large Company Index ETF (FNDX) News
Similar Companies to Schwab Fundamental U.S. Large Company Index ETF (FNDX) 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.