Schwab International Small-Cap Equity ETF (SCHC) Exchange: NYSE ARCA

Data as of April 26, 2024

$34.72 ($-0.63) -1.78%

Schwab International Small-Cap Equity ETF - Daily Information
Click for more stock information on Schwab International Small-Cap Equity ETF.
Daily Information Data
Date April 26, 2024
Open $35.12
Previous Close $34.72
High $35.16
Low $34.65
Adjusted Open $35.12
Previous Adjusted Close $34.72
Adjusted High $35.16
Adjusted Low $34.65

About Schwab International Small-Cap Equity ETF (SCHC)

To pursue its goal, the fund generally invests in stocks that are included in the FTSE Developed Small Cap ex US Liquid Index†. The index is comprised of small capitalization companies in developed countries outside the United States, as defined by the index provider. The index defines the small capitalization universe as approximately the bottom 10% of the eligible universe with a minimum free float capitalization of $150 million. As of August 31, 2019, the index was composed of 2,109 stocks in 25 developed market countries. 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 these stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs) and European Depositary Receipts (EDRs). The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. The fund generally expects that its country weightings will be similar to those of the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund does not hedge its exposure to foreign currencies. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, country weightings, capitalization, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund 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 (or otherwise gives a different weighting to a security than the index does). 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 — FTSE is a trademark of the London Stock Exchange Group companies (LSEG) and is used by the fund under license. The Schwab International Small-Cap Equity ETF is not sponsored, endorsed, sold or promoted by FTSE nor LSEG and neither FTSE nor LSEG makes any representation regarding the advisability of investing in shares of the fund. Fees payable under the license are paid by the investment adviser.

Historical Stock Data for Schwab International Small-Cap Equity ETF (SCHC)

Date Open High Low Close Adj.Close Volume
2024-04-12 $35.12 $35.16 $34.65 $34.72 $34.72 433,430
2024-04-11 $35.39 $35.41 $35.03 $35.35 $35.35 436,941
2024-04-10 $35.27 $35.43 $35.09 $35.22 $35.22 329,718
2024-04-09 $35.95 $35.96 $35.65 $35.81 $35.81 308,702
2024-04-08 $35.75 $35.84 $35.66 $35.77 $35.77 571,358
2024-04-05 $35.37 $35.63 $35.29 $35.56 $35.56 841,223
2024-04-04 $35.93 $35.93 $35.34 $35.39 $35.39 384,710
2024-04-03 $35.36 $35.70 $35.36 $35.58 $35.58 3,256,779
2024-04-02 $35.43 $35.47 $35.33 $35.43 $35.43 787,230
2024-04-01 $35.84 $35.90 $35.64 $35.69 $35.69 966,817
2024-03-28 $35.80 $35.87 $35.76 $35.80 $35.80 557,357
2024-03-27 $35.64 $35.86 $35.52 $35.86 $35.86 342,387
2024-03-26 $35.64 $35.65 $35.51 $35.52 $35.52 218,516
2024-03-25 $35.37 $35.53 $35.37 $35.43 $35.43 432,484
2024-03-22 $35.53 $35.53 $35.36 $35.42 $35.42 225,544
2024-03-21 $35.71 $35.73 $35.57 $35.60 $35.60 660,088
2024-03-20 $35.17 $35.66 $35.13 $35.64 $35.64 429,725
2024-03-19 $35.03 $35.25 $34.98 $35.19 $35.19 286,578
2024-03-18 $35.26 $35.28 $35.12 $35.13 $35.13 893,144
2024-03-15 $35.13 $35.23 $35.04 $35.14 $35.14 349,293
2024-03-14 $35.36 $35.39 $34.96 $35.09 $35.09 317,852
2024-03-13 $35.29 $35.48 $35.29 $35.34 $35.34 298,305
2024-03-12 $35.21 $35.34 $35.04 $35.33 $35.33 369,968
2024-03-11 $35.11 $35.15 $34.97 $35.12 $35.12 304,710
2024-03-08 $35.47 $35.57 $35.26 $35.30 $35.30 249,157
2024-03-07 $35.17 $35.36 $35.17 $35.31 $35.31 351,928
2024-03-06 $34.87 $35.08 $34.84 $34.95 $34.95 250,144
2024-03-05 $34.58 $34.75 $34.40 $34.48 $34.48 235,400
2024-03-04 $34.57 $34.65 $34.51 $34.59 $34.59 437,671
2024-03-01 $34.43 $34.72 $34.31 $34.71 $34.71 433,872
2024-02-29 $34.45 $34.47 $34.20 $34.33 $34.33 308,476
2024-02-28 $34.20 $34.31 $34.15 $34.22 $34.22 257,352
2024-02-27 $34.36 $34.43 $34.31 $34.41 $34.41 402,264
2024-02-26 $34.32 $34.34 $34.22 $34.30 $34.30 446,393
2024-02-23 $34.31 $34.39 $34.25 $34.32 $34.32 367,140
2024-02-22 $34.34 $34.42 $34.26 $34.40 $34.40 752,800
2024-02-21 $34.05 $34.10 $33.95 $34.09 $34.09 346,281
2024-02-20 $34.13 $34.22 $34.00 $34.09 $34.09 545,300
2024-02-16 $34.02 $34.21 $33.94 $34.07 $34.07 438,777
2024-02-15 $33.78 $34.10 $33.78 $34.10 $34.10 329,247
2024-02-14 $33.54 $33.73 $33.49 $33.72 $33.72 332,014
2024-02-13 $33.45 $33.52 $33.09 $33.21 $33.21 452,056
2024-02-12 $33.86 $34.14 $33.86 $34.03 $34.03 452,774
2024-02-09 $33.72 $33.85 $33.62 $33.84 $33.84 390,387
2024-02-08 $33.75 $33.77 $33.62 $33.76 $33.76 384,941
2024-02-07 $33.86 $33.87 $33.71 $33.78 $33.78 401,599
2024-02-06 $33.56 $33.82 $33.54 $33.81 $33.81 478,686
2024-02-05 $33.63 $33.63 $33.38 $33.51 $33.51 673,032
2024-02-02 $34.02 $34.02 $33.73 $33.89 $33.89 526,926
2024-02-01 $33.97 $34.24 $33.93 $34.24 $34.24 961,957
2024-01-31 $34.16 $34.33 $33.85 $33.89 $33.89 726,698
2024-01-30 $34.12 $34.15 $33.94 $34.11 $34.11 662,652
2024-01-29 $34.01 $34.20 $33.89 $34.16 $34.16 555,464
2024-01-26 $34.11 $34.12 $34.00 $34.04 $34.04 369,804
2024-01-25 $33.98 $33.99 $33.81 $33.95 $33.95 421,604
2024-01-24 $34.08 $34.08 $33.77 $33.77 $33.77 311,347
2024-01-23 $33.64 $33.67 $33.47 $33.62 $33.62 324,558
2024-01-22 $33.62 $33.78 $33.59 $33.65 $33.65 419,461
2024-01-19 $33.38 $33.53 $33.21 $33.51 $33.51 412,427
2024-01-18 $33.38 $33.49 $33.26 $33.47 $33.47 422,942
2024-01-17 $33.07 $33.20 $32.96 $33.20 $33.20 933,896
2024-01-16 $33.87 $33.87 $33.53 $33.61 $33.61 929,063
2024-01-12 $34.47 $34.58 $34.26 $34.33 $34.33 273,711
2024-01-11 $34.25 $34.30 $33.87 $34.19 $34.19 279,836
2024-01-10 $34.21 $34.35 $34.17 $34.28 $34.28 367,684
2024-01-09 $34.17 $34.25 $34.08 $34.14 $34.14 210,323
2024-01-08 $34.03 $34.43 $33.99 $34.41 $34.41 295,923
2024-01-05 $33.92 $34.31 $33.84 $34.00 $34.00 380,094
2024-01-04 $33.94 $34.20 $33.92 $34.09 $34.09 1,657,364
2024-01-03 $33.97 $34.09 $33.81 $33.96 $33.96 365,359
2024-01-02 $34.52 $34.62 $34.31 $34.35 $34.35 786,231
2023-12-29 $34.95 $35.02 $34.84 $34.89 $34.89 351,114
2023-12-28 $35.03 $35.13 $34.91 $34.92 $34.92 381,037
2023-12-27 $34.87 $35.08 $34.86 $35.05 $35.05 261,281
2023-12-26 $34.59 $34.86 $34.55 $34.83 $34.83 349,673
2023-12-22 $34.64 $34.74 $34.53 $34.64 $34.64 306,519
2023-12-21 $34.27 $34.50 $34.24 $34.47 $34.47 325,406
2023-12-20 $34.34 $34.40 $33.92 $33.95 $33.95 289,232
2023-12-19 $34.10 $34.32 $34.10 $34.26 $34.26 254,177
2023-12-18 $33.95 $34.02 $33.78 $33.87 $33.87 711,789
2023-12-15 $33.99 $34.01 $33.74 $33.75 $33.75 425,703
2023-12-14 $33.96 $34.22 $33.92 $34.12 $34.12 532,837
2023-12-13 $32.76 $33.44 $32.60 $33.42 $33.42 768,081
2023-12-12 $32.71 $32.74 $32.54 $32.74 $32.74 816,795
2023-12-11 $32.84 $32.86 $32.75 $32.86 $32.86 812,836
2023-12-08 $32.78 $32.99 $32.72 $32.88 $32.88 403,905
2023-12-07 $32.74 $32.94 $32.66 $32.84 $32.84 280,906
2023-12-06 $32.90 $32.95 $32.65 $32.65 $32.65 506,351
2023-12-05 $33.48 $33.58 $33.37 $33.39 $32.53 332,101
2023-12-04 $33.56 $33.72 $33.47 $33.55 $32.69 422,651
2023-12-01 $33.37 $33.92 $33.37 $33.90 $33.03 383,724
2023-11-30 $33.52 $33.52 $33.31 $33.45 $32.59 263,009
2023-11-29 $33.59 $33.69 $33.50 $33.59 $32.73 198,955
2023-11-28 $33.32 $33.56 $33.29 $33.46 $32.60 262,675
2023-11-27 $33.26 $33.35 $33.22 $33.30 $32.44 331,952
2023-11-24 $33.19 $33.33 $33.16 $33.31 $32.45 145,931
2023-11-22 $33.06 $33.10 $32.92 $33.09 $32.24 391,025
2023-11-21 $33.25 $33.25 $33.00 $33.02 $32.17 360,470
2023-11-20 $33.11 $33.31 $33.08 $33.27 $32.41 261,478
2023-11-17 $32.99 $33.09 $32.90 $33.07 $32.22 295,130
2023-11-16 $32.70 $32.80 $32.56 $32.65 $31.81 591,862
2023-11-15 $33.00 $33.10 $32.87 $32.89 $32.04 455,407
2023-11-14 $32.50 $32.98 $32.50 $32.94 $32.94 480,010
2023-11-13 $31.63 $31.82 $31.56 $31.76 $31.76 511,594
2023-11-10 $31.70 $31.84 $31.46 $31.82 $31.82 337,568
2023-11-09 $31.99 $32.11 $31.67 $31.70 $31.70 2,127,777
2023-11-08 $31.76 $31.87 $31.59 $31.68 $31.68 300,900
2023-11-07 $31.83 $31.87 $31.67 $31.80 $31.80 517,161
2023-11-06 $32.28 $32.34 $31.99 $32.04 $32.04 265,137
2023-11-03 $32.08 $32.33 $32.06 $32.29 $32.29 701,158
2023-11-02 $31.39 $31.64 $31.39 $31.61 $31.61 357,081
2023-11-01 $30.54 $30.78 $30.46 $30.77 $30.77 773,797
2023-10-31 $30.53 $30.62 $30.44 $30.60 $30.60 353,510
2023-10-30 $30.40 $30.47 $30.25 $30.41 $30.41 477,402
2023-10-27 $30.29 $30.33 $29.96 $30.01 $30.01 315,339
2023-10-26 $30.17 $30.20 $29.89 $30.00 $30.00 527,943
2023-10-25 $30.40 $30.46 $30.15 $30.17 $30.17 577,632
2023-10-24 $30.66 $30.75 $30.50 $30.64 $30.64 458,412
2023-10-23 $30.30 $30.71 $30.13 $30.49 $30.49 526,931
2023-10-20 $30.72 $30.80 $30.54 $30.56 $30.56 426,288
2023-10-19 $31.02 $31.15 $30.75 $30.80 $30.80 792,903
2023-10-18 $31.39 $31.39 $31.01 $31.05 $31.05 1,192,664
2023-10-17 $31.31 $31.78 $31.31 $31.62 $31.62 394,220
2023-10-16 $31.42 $31.63 $31.37 $31.61 $31.61 505,445
2023-10-13 $31.63 $31.63 $31.31 $31.39 $31.39 393,093
2023-10-12 $32.15 $32.15 $31.61 $31.73 $31.73 337,508
2023-10-11 $32.19 $32.24 $31.93 $32.11 $32.11 408,796
2023-10-10 $31.94 $32.17 $31.88 $32.06 $32.06 382,271
2023-10-09 $31.42 $31.70 $31.36 $31.68 $31.68 2,176,251
2023-10-06 $31.21 $31.76 $31.04 $31.68 $31.68 331,713
2023-10-05 $31.14 $31.35 $31.10 $31.32 $31.32 396,537
2023-10-04 $31.07 $31.08 $30.72 $30.99 $30.99 1,719,456
2023-10-03 $31.28 $31.32 $30.97 $31.08 $31.08 700,480
2023-10-02 $32.05 $32.05 $31.53 $31.57 $31.57 659,487
2023-09-29 $32.62 $32.62 $32.15 $32.25 $32.25 797,103
2023-09-28 $32.01 $32.32 $32.01 $32.24 $32.24 313,107
2023-09-27 $32.18 $32.22 $31.83 $32.00 $32.00 320,235
2023-09-26 $32.33 $32.42 $32.03 $32.07 $32.07 621,920
2023-09-25 $32.53 $32.67 $32.43 $32.62 $32.62 445,125
2023-09-22 $32.89 $32.97 $32.74 $32.76 $32.76 623,024
2023-09-21 $32.97 $32.97 $32.70 $32.70 $32.70 302,878
2023-09-20 $33.45 $33.62 $33.21 $33.22 $33.22 329,704
2023-09-19 $33.51 $33.53 $33.25 $33.31 $33.31 167,610
2023-09-18 $33.45 $33.45 $33.27 $33.38 $33.38 384,286
2023-09-15 $33.65 $33.74 $33.51 $33.54 $33.54 256,650
2023-09-14 $33.48 $33.70 $33.45 $33.66 $33.66 206,920
2023-09-13 $33.34 $33.37 $33.20 $33.26 $33.26 224,147
2023-09-12 $33.37 $33.52 $33.36 $33.38 $33.38 202,146
2023-09-11 $33.50 $33.62 $33.45 $33.56 $33.56 361,425
2023-09-08 $33.23 $33.35 $33.17 $33.20 $33.20 229,338
2023-09-07 $33.35 $33.36 $33.17 $33.25 $33.25 258,346
2023-09-06 $33.61 $33.71 $33.39 $33.50 $33.50 162,841
2023-09-05 $33.92 $33.94 $33.68 $33.68 $33.68 411,510
2023-09-01 $34.26 $34.30 $33.92 $34.01 $34.01 239,243
2023-08-31 $34.10 $34.14 $33.93 $34.02 $34.02 207,448
2023-08-30 $34.06 $34.19 $33.97 $34.02 $34.02 263,142
2023-08-29 $33.43 $34.00 $33.43 $33.99 $33.99 282,158
2023-08-28 $33.37 $33.54 $33.37 $33.50 $33.50 261,376
2023-08-25 $33.21 $33.38 $32.93 $33.22 $33.22 294,148
2023-08-24 $33.30 $33.37 $32.99 $33.01 $33.01 460,665
2023-08-23 $33.18 $33.51 $33.15 $33.40 $33.40 222,970
2023-08-22 $33.22 $33.23 $33.03 $33.05 $33.05 666,255
2023-08-21 $33.13 $33.14 $32.90 $33.09 $33.09 301,000
2023-08-18 $32.79 $33.08 $32.79 $33.02 $33.02 443,500
2023-08-17 $33.45 $33.50 $33.09 $33.11 $33.11 637,362
2023-08-16 $33.53 $33.63 $33.29 $33.29 $33.29 364,766
2023-08-15 $33.95 $33.95 $33.53 $33.59 $33.59 233,696
2023-08-14 $33.95 $34.11 $33.80 $34.09 $34.09 526,977
2023-08-11 $34.16 $34.32 $34.12 $34.19 $34.19 185,130
2023-08-10 $34.56 $34.72 $34.26 $34.33 $34.33 439,345
2023-08-09 $34.30 $34.44 $34.23 $34.35 $34.35 1,215,146
2023-08-08 $34.10 $34.26 $33.96 $34.26 $34.26 241,202
2023-08-07 $34.57 $34.61 $34.43 $34.60 $34.60 218,343
2023-08-04 $34.55 $34.80 $34.41 $34.41 $34.41 248,755
2023-08-03 $34.16 $34.41 $34.13 $34.30 $34.30 171,207
2023-08-02 $34.59 $34.63 $34.25 $34.30 $34.30 530,308
2023-08-01 $35.09 $35.13 $34.88 $34.94 $34.94 1,090,018
2023-07-31 $35.37 $35.53 $35.37 $35.42 $35.42 392,240
2023-07-28 $35.15 $35.33 $35.11 $35.27 $35.27 183,537
2023-07-27 $35.46 $35.46 $34.91 $34.96 $34.96 238,625
2023-07-26 $35.13 $35.38 $35.13 $35.34 $35.34 511,894
2023-07-25 $35.10 $35.36 $35.10 $35.33 $35.33 156,012
2023-07-24 $35.09 $35.24 $35.02 $35.09 $35.09 320,200
2023-07-21 $35.22 $35.22 $35.06 $35.11 $35.11 195,058
2023-07-20 $35.43 $35.43 $35.15 $35.23 $35.23 293,976
2023-07-19 $35.52 $35.54 $35.37 $35.51 $35.51 179,625
2023-07-18 $35.09 $35.36 $35.09 $35.33 $35.33 171,003
2023-07-17 $34.89 $35.03 $34.74 $35.00 $35.00 231,205
2023-07-14 $35.24 $35.24 $34.96 $35.01 $35.01 171,037
2023-07-13 $35.08 $35.36 $35.08 $35.32 $35.32 193,215
2023-07-12 $34.60 $34.87 $34.60 $34.82 $34.82 200,068
2023-07-11 $33.97 $34.16 $33.92 $34.11 $34.11 297,975
2023-07-10 $33.50 $33.78 $33.46 $33.77 $33.77 356,764
2023-07-07 $33.28 $33.76 $33.28 $33.61 $33.61 328,484
2023-07-06 $33.33 $33.33 $32.93 $33.14 $33.14 876,098
2023-07-05 $33.76 $33.77 $33.60 $33.68 $33.68 202,437
2023-07-03 $33.78 $33.96 $33.78 $33.96 $33.96 162,340
2023-06-30 $33.62 $33.79 $33.59 $33.77 $33.77 344,778
2023-06-29 $33.20 $33.33 $33.18 $33.30 $33.30 261,158
2023-06-28 $33.22 $33.35 $33.16 $33.32 $33.32 254,866
2023-06-27 $33.12 $33.27 $32.96 $33.24 $33.24 400,458
2023-06-26 $32.96 $33.15 $32.93 $33.07 $33.07 329,585
2023-06-23 $33.06 $33.17 $32.92 $32.97 $32.97 309,140
2023-06-22 $33.60 $33.62 $33.50 $33.57 $33.57 171,996
2023-06-21 $33.86 $34.00 $33.74 $33.89 $33.89 254,720
2023-06-20 $34.18 $34.18 $33.91 $34.09 $33.92 282,143
2023-06-16 $34.74 $34.76 $34.50 $34.50 $34.33 585,844
2023-06-15 $34.24 $34.61 $34.22 $34.58 $34.41 331,479
2023-06-14 $34.50 $34.51 $34.09 $34.28 $34.11 327,866
2023-06-13 $34.35 $34.44 $34.26 $34.39 $34.22 247,548
2023-06-12 $33.97 $34.09 $33.91 $34.07 $33.90 395,480
2023-06-09 $33.97 $33.99 $33.83 $33.86 $33.70 232,744
2023-06-08 $33.73 $33.89 $33.65 $33.89 $33.73 590,847
2023-06-07 $33.84 $33.96 $33.55 $33.62 $33.46 864,861
2023-06-06 $33.47 $33.82 $33.47 $33.82 $33.66 418,249
2023-06-05 $33.66 $33.68 $33.52 $33.56 $33.40 927,849
2023-06-02 $33.61 $33.75 $33.61 $33.68 $33.68 317,807
2023-06-01 $32.76 $33.24 $32.76 $33.16 $33.16 1,178,049
2023-05-31 $32.63 $32.67 $32.41 $32.67 $32.67 293,087
2023-05-30 $33.08 $33.11 $32.78 $32.91 $32.91 426,378
2023-05-26 $32.93 $33.08 $32.92 $33.06 $33.06 216,720
2023-05-25 $33.09 $33.09 $32.80 $32.90 $32.90 632,736
2023-05-24 $33.37 $33.37 $33.00 $33.01 $33.01 277,204
2023-05-23 $33.80 $34.00 $33.57 $33.60 $33.60 267,310
2023-05-22 $33.87 $34.04 $33.87 $33.95 $33.95 736,657
2023-05-19 $33.90 $34.01 $33.85 $33.93 $33.93 482,268
2023-05-18 $33.85 $33.85 $33.58 $33.80 $33.80 460,476
2023-05-17 $33.79 $33.98 $33.66 $33.94 $33.94 679,480
2023-05-16 $33.95 $34.04 $33.77 $33.77 $33.77 232,952
2023-05-15 $33.96 $34.18 $33.91 $34.14 $34.14 394,097
2023-05-12 $34.06 $34.06 $33.73 $33.88 $33.88 230,599
2023-05-11 $34.07 $34.07 $33.87 $34.00 $34.00 197,954
2023-05-10 $34.40 $34.47 $34.03 $34.26 $34.26 220,261
2023-05-09 $34.17 $34.34 $34.11 $34.27 $34.27 310,586
2023-05-08 $34.50 $34.55 $34.45 $34.47 $34.47 236,060
2023-05-05 $34.03 $34.53 $34.03 $34.46 $34.46 360,177
2023-05-04 $33.78 $33.99 $33.76 $33.83 $33.83 181,702
2023-05-03 $33.92 $34.12 $33.81 $33.84 $33.84 179,931
2023-05-02 $34.01 $34.01 $33.65 $33.88 $33.88 375,939
2023-05-01 $34.25 $34.35 $34.16 $34.19 $34.19 1,658,906
2023-04-28 $33.92 $34.25 $33.92 $34.19 $34.19 363,942
2023-04-27 $33.82 $34.07 $33.71 $34.04 $34.04 207,593
2023-04-26 $33.72 $33.76 $33.49 $33.52 $33.52 259,442
2023-04-25 $33.82 $33.84 $33.53 $33.53 $33.53 293,409
2023-04-24 $34.08 $34.15 $34.02 $34.14 $34.14 270,252
2023-04-21 $34.04 $34.07 $33.81 $34.05 $34.05 266,002
2023-04-20 $34.00 $34.13 $33.93 $34.01 $34.01 150,977
2023-04-19 $34.08 $34.14 $34.03 $34.05 $34.05 594,603
2023-04-18 $34.39 $34.46 $34.29 $34.36 $34.36 662,883
2023-04-17 $34.32 $34.35 $34.18 $34.31 $34.31 340,029
2023-04-14 $34.56 $34.63 $34.25 $34.40 $34.40 146,749
2023-04-13 $34.30 $34.56 $34.28 $34.54 $34.54 236,840
2023-04-12 $34.16 $34.16 $33.86 $33.92 $33.92 354,074
2023-04-11 $33.74 $33.90 $33.73 $33.82 $33.82 432,189
2023-04-10 $33.37 $33.60 $33.27 $33.60 $33.60 266,307
2023-04-06 $33.40 $33.60 $33.30 $33.54 $33.54 188,626
2023-04-05 $33.62 $33.62 $33.31 $33.42 $33.42 240,730
2023-04-04 $33.97 $34.02 $33.78 $33.88 $33.88 268,190
2023-04-03 $33.82 $33.96 $33.73 $33.95 $33.95 1,120,674
2023-03-31 $33.64 $33.76 $33.57 $33.71 $33.71 1,246,555
2023-03-30 $33.41 $33.54 $33.40 $33.53 $33.53 592,090
2023-03-29 $32.89 $33.03 $32.82 $32.97 $32.97 355,356
2023-03-28 $32.50 $32.62 $32.46 $32.54 $32.54 573,543
2023-03-27 $32.52 $32.62 $32.39 $32.57 $32.57 394,688
2023-03-24 $32.19 $32.35 $32.00 $32.31 $32.31 297,886
2023-03-23 $32.60 $32.94 $32.32 $32.45 $32.45 221,973
2023-03-22 $32.61 $32.98 $32.36 $32.40 $32.40 223,723
2023-03-21 $32.70 $32.72 $32.52 $32.66 $32.66 354,519
2023-03-20 $32.08 $32.37 $32.02 $32.30 $32.30 590,111
2023-03-17 $31.95 $32.07 $31.79 $31.89 $31.89 288,047
2023-03-16 $31.68 $32.27 $31.57 $32.23 $32.23 287,100
2023-03-15 $31.78 $31.96 $31.51 $31.91 $31.91 748,264
2023-03-14 $32.76 $32.82 $32.54 $32.75 $32.75 292,837
2023-03-13 $32.22 $32.66 $32.09 $32.41 $32.41 552,525
2023-03-10 $33.12 $33.14 $32.62 $32.68 $32.68 229,032
2023-03-09 $33.46 $33.54 $33.01 $33.03 $33.03 233,898
2023-03-08 $33.40 $33.56 $33.30 $33.38 $33.38 215,039
2023-03-07 $33.88 $33.88 $33.21 $33.29 $33.29 211,824
2023-03-06 $34.04 $34.07 $33.86 $33.91 $33.91 261,762
2023-03-03 $33.74 $34.07 $33.66 $34.02 $34.02 241,239
2023-03-02 $33.34 $33.60 $33.27 $33.56 $33.56 362,973
2023-03-01 $33.61 $33.68 $33.45 $33.61 $33.61 226,576
2023-02-28 $33.42 $33.54 $33.34 $33.34 $33.34 210,593
2023-02-27 $33.34 $33.55 $33.33 $33.42 $33.42 594,574
2023-02-24 $33.03 $33.08 $32.89 $33.06 $33.06 340,910
2023-02-23 $33.45 $33.58 $33.22 $33.52 $33.52 276,061
2023-02-22 $33.35 $33.42 $33.14 $33.22 $33.22 338,993
2023-02-21 $33.75 $33.79 $33.40 $33.44 $33.44 306,512
2023-02-17 $33.74 $33.95 $33.59 $33.92 $33.92 241,350
2023-02-16 $33.73 $34.11 $33.73 $33.89 $33.89 204,664
2023-02-15 $33.72 $34.05 $33.71 $34.05 $34.05 206,816
2023-02-14 $33.95 $34.36 $33.85 $34.23 $34.23 329,460
2023-02-13 $33.86 $34.13 $33.79 $34.13 $34.13 266,455
2023-02-10 $33.92 $33.94 $33.72 $33.84 $33.84 179,091
2023-02-09 $34.55 $34.56 $33.96 $34.00 $34.00 372,261
2023-02-08 $34.18 $34.28 $33.99 $34.06 $34.06 213,371
2023-02-07 $33.78 $34.27 $33.65 $34.23 $34.23 333,698
2023-02-06 $34.03 $34.03 $33.76 $33.95 $33.95 216,596
2023-02-03 $34.42 $34.67 $34.27 $34.34 $34.34 309,558
2023-02-02 $35.03 $35.10 $34.76 $34.93 $34.93 241,324
2023-02-01 $34.41 $34.96 $34.23 $34.85 $34.85 393,984
2023-01-31 $34.08 $34.40 $34.01 $34.37 $34.37 261,938
2023-01-30 $34.27 $34.38 $34.08 $34.10 $34.10 274,568
2023-01-27 $34.34 $34.57 $34.28 $34.51 $34.51 198,848
2023-01-26 $34.43 $34.50 $34.15 $34.46 $34.46 315,753
2023-01-25 $34.06 $34.31 $33.94 $34.30 $34.30 260,398
2023-01-24 $34.08 $34.28 $33.97 $34.21 $34.21 217,099
2023-01-23 $33.95 $34.24 $33.90 $34.23 $34.23 285,461
2023-01-20 $33.63 $34.01 $33.51 $33.98 $33.98 194,075
2023-01-19 $33.59 $33.68 $33.40 $33.56 $33.56 259,350
2023-01-18 $34.15 $34.27 $33.65 $33.65 $33.65 351,752
2023-01-17 $33.72 $33.87 $33.68 $33.77 $33.77 337,241
2023-01-13 $33.35 $33.70 $33.33 $33.68 $33.68 218,324
2023-01-12 $33.31 $33.56 $32.96 $33.53 $33.53 284,132
2023-01-11 $32.90 $33.05 $32.81 $33.04 $33.04 215,953
2023-01-10 $32.65 $32.73 $32.49 $32.70 $32.70 243,440
2023-01-09 $32.72 $32.95 $32.65 $32.69 $32.69 235,670
2023-01-06 $31.89 $32.49 $31.64 $32.49 $32.49 368,847
2023-01-05 $31.73 $31.73 $31.53 $31.57 $31.57 320,996
2023-01-04 $31.95 $32.06 $31.71 $31.95 $31.95 420,750
2023-01-03 $31.68 $31.95 $31.43 $31.54 $31.54 398,523
2022-12-30 $31.54 $31.65 $31.41 $31.47 $31.47 429,762
2022-12-29 $31.38 $31.75 $31.38 $31.68 $31.68 475,859
2022-12-28 $31.49 $31.55 $31.03 $31.04 $31.04 754,292
2022-12-27 $31.43 $31.55 $31.33 $31.42 $31.42 707,565
2022-12-23 $31.17 $31.37 $31.06 $31.32 $31.32 472,466
2022-12-22 $31.32 $31.32 $30.87 $31.17 $31.17 531,946
2022-12-21 $31.27 $31.50 $31.20 $31.49 $31.49 475,616
2022-12-20 $30.93 $31.20 $30.93 $31.07 $31.07 570,484
2022-12-19 $31.27 $31.32 $30.93 $30.99 $30.99 464,524
2022-12-16 $31.10 $31.28 $30.97 $31.15 $31.15 434,006
2022-12-15 $31.84 $31.84 $31.25 $31.36 $31.36 646,925
2022-12-14 $32.20 $32.47 $31.93 $32.18 $32.18 399,609
2022-12-13 $32.64 $32.73 $32.10 $32.15 $32.15 677,778
2022-12-12 $31.69 $31.74 $31.51 $31.74 $31.74 364,896
2022-12-09 $31.62 $31.89 $31.62 $31.63 $31.63 614,410
2022-12-08 $31.56 $31.68 $31.44 $31.58 $31.58 477,578
2022-12-07 $31.47 $31.58 $31.33 $31.44 $31.44 357,940
2022-12-06 $32.35 $32.36 $31.85 $31.96 $31.40 305,924
2022-12-05 $32.89 $32.90 $32.28 $32.36 $31.79 455,297
2022-12-02 $32.70 $33.10 $32.68 $32.98 $32.40 459,994
2022-12-01 $32.98 $33.17 $32.74 $32.96 $32.38 368,541
2022-11-30 $32.25 $32.66 $31.86 $32.59 $32.02 459,894
2022-11-29 $31.96 $32.14 $31.87 $31.99 $31.43 391,342
2022-11-28 $32.29 $32.31 $31.82 $31.84 $31.28 1,209,556
2022-11-25 $32.45 $32.62 $32.41 $32.57 $32.00 135,225
2022-11-23 $31.96 $32.39 $31.96 $32.36 $31.79 373,629
2022-11-22 $31.73 $31.96 $31.63 $31.96 $31.40 536,170
2022-11-21 $31.49 $31.51 $31.30 $31.48 $30.93 367,447
2022-11-18 $31.80 $31.80 $31.60 $31.71 $31.71 403,701
2022-11-17 $31.43 $31.68 $31.37 $31.68 $31.68 634,321
2022-11-16 $31.96 $31.96 $31.72 $31.79 $31.79 475,201
2022-11-15 $32.36 $32.40 $31.86 $32.06 $32.06 762,447
2022-11-14 $32.10 $32.19 $31.88 $31.90 $31.90 862,181
2022-11-11 $31.95 $32.51 $31.95 $32.37 $32.37 622,993
2022-11-10 $31.21 $31.75 $31.08 $31.75 $31.75 705,017
2022-11-09 $30.32 $30.47 $29.95 $29.96 $29.96 436,453
2022-11-08 $30.24 $30.68 $30.20 $30.50 $30.50 598,899
2022-11-07 $30.08 $30.19 $29.91 $30.10 $30.10 403,045
2022-11-04 $29.64 $29.88 $29.40 $29.88 $29.88 517,998
2022-11-03 $28.63 $28.99 $28.60 $28.79 $28.79 705,178
2022-11-02 $29.63 $30.00 $29.05 $29.07 $29.07 403,054
2022-11-01 $29.98 $30.01 $29.48 $29.57 $29.57 630,553
2022-10-31 $29.31 $29.38 $29.22 $29.31 $29.31 847,837
2022-10-28 $29.32 $29.61 $29.18 $29.61 $29.61 651,452
2022-10-27 $29.68 $29.85 $29.44 $29.50 $29.50 1,249,785
2022-10-26 $29.39 $29.85 $29.31 $29.62 $29.62 1,033,208
2022-10-25 $28.64 $29.25 $28.64 $29.21 $29.21 653,620
2022-10-24 $28.40 $28.55 $28.17 $28.46 $28.46 744,488
2022-10-21 $27.78 $28.55 $27.67 $28.55 $28.55 716,966
2022-10-20 $28.03 $28.43 $27.87 $28.00 $28.00 467,124
2022-10-19 $28.17 $28.23 $27.80 $27.97 $27.97 937,781
2022-10-18 $28.74 $28.74 $28.24 $28.44 $28.44 555,387
2022-10-17 $28.10 $28.37 $28.10 $28.22 $28.22 716,827
2022-10-14 $28.01 $28.09 $27.36 $27.40 $27.40 803,276
2022-10-13 $26.79 $28.02 $26.67 $27.89 $27.89 1,494,194
2022-10-12 $27.33 $27.41 $27.20 $27.31 $27.31 955,547
2022-10-11 $27.66 $27.89 $27.32 $27.42 $27.42 4,428,315
2022-10-10 $28.08 $28.08 $27.66 $27.80 $27.80 672,217
2022-10-07 $28.39 $28.45 $27.97 $28.08 $28.08 1,011,885
2022-10-06 $28.85 $29.04 $28.63 $28.68 $28.68 532,292
2022-10-05 $28.87 $29.17 $28.64 $29.03 $29.03 553,246
2022-10-04 $29.07 $29.54 $29.07 $29.51 $29.51 863,595
2022-10-03 $28.03 $28.52 $27.90 $28.40 $28.40 744,476
2022-09-30 $27.65 $28.11 $27.64 $27.75 $27.75 869,475
2022-09-29 $27.60 $27.69 $27.21 $27.68 $27.68 955,795
2022-09-28 $27.42 $28.20 $27.29 $28.14 $28.14 1,216,576
2022-09-27 $27.74 $27.90 $27.28 $27.46 $27.46 1,674,649
2022-09-26 $27.96 $28.15 $27.53 $27.68 $27.68 1,817,805
2022-09-23 $28.67 $28.67 $28.10 $28.32 $28.32 2,223,859
2022-09-22 $29.64 $29.66 $29.27 $29.36 $29.36 860,420
2022-09-21 $30.06 $30.26 $29.62 $29.70 $29.70 485,312
2022-09-20 $30.14 $30.14 $29.81 $30.01 $30.01 455,939
2022-09-19 $30.17 $30.66 $30.10 $30.66 $30.66 517,616
2022-09-16 $30.49 $30.63 $30.32 $30.57 $30.57 515,962
2022-09-15 $30.90 $31.14 $30.70 $30.80 $30.80 298,621
2022-09-14 $31.16 $31.26 $30.97 $31.19 $31.19 377,505
2022-09-13 $31.44 $31.64 $30.94 $31.02 $31.02 375,676
2022-09-12 $32.08 $32.27 $32.04 $32.15 $32.15 284,037
2022-09-09 $31.46 $31.75 $31.46 $31.75 $31.75 357,596
2022-09-08 $30.50 $30.90 $30.47 $30.90 $30.90 432,211
2022-09-07 $30.31 $30.81 $30.25 $30.81 $30.81 777,730
2022-09-06 $30.84 $30.84 $30.45 $30.48 $30.48 612,335
2022-09-02 $31.16 $31.30 $30.58 $30.72 $30.72 515,132
2022-09-01 $31.00 $31.00 $30.57 $30.90 $30.90 727,649
2022-08-31 $31.60 $31.78 $31.44 $31.44 $31.44 918,015
2022-08-30 $32.02 $32.03 $31.46 $31.58 $31.58 581,274
2022-08-29 $31.72 $31.96 $31.72 $31.81 $31.81 383,478
2022-08-26 $32.86 $32.86 $31.87 $31.90 $31.90 309,952
2022-08-25 $32.57 $32.85 $32.54 $32.85 $32.85 257,567
2022-08-24 $32.28 $32.56 $32.22 $32.44 $32.44 586,645
2022-08-23 $32.13 $32.54 $32.13 $32.33 $32.33 237,470
2022-08-22 $32.38 $32.38 $32.02 $32.12 $32.12 425,568
2022-08-19 $33.07 $33.07 $32.71 $32.81 $32.81 406,019
2022-08-18 $33.55 $33.55 $33.33 $33.43 $33.43 300,437
2022-08-17 $33.55 $33.68 $33.32 $33.51 $33.51 463,197
2022-08-16 $33.76 $34.01 $33.76 $33.98 $33.98 580,393
2022-08-15 $33.88 $33.97 $33.77 $33.89 $33.89 270,239
2022-08-12 $34.09 $34.28 $33.99 $34.27 $34.27 361,324
2022-08-11 $34.23 $34.31 $33.94 $34.01 $34.01 330,161
2022-08-10 $33.80 $34.03 $33.66 $33.97 $33.97 330,280
2022-08-09 $33.29 $33.29 $32.97 $32.99 $32.99 301,811
2022-08-08 $33.41 $33.51 $33.23 $33.30 $33.30 291,639
2022-08-05 $32.86 $33.14 $32.82 $33.11 $33.11 298,087
2022-08-04 $33.24 $33.40 $33.18 $33.38 $33.38 268,806
2022-08-03 $33.08 $33.20 $32.86 $33.15 $33.15 432,846
2022-08-02 $33.13 $33.18 $32.83 $32.85 $32.85 466,587
2022-08-01 $33.38 $33.55 $33.24 $33.35 $33.35 902,288
2022-07-29 $33.08 $33.49 $32.97 $33.49 $33.49 332,832
2022-07-28 $32.68 $32.96 $32.43 $32.92 $32.92 344,739
2022-07-27 $32.09 $32.61 $32.01 $32.53 $32.53 519,818
2022-07-26 $32.07 $32.11 $31.82 $31.82 $31.82 288,415
2022-07-25 $32.39 $32.40 $32.19 $32.36 $32.36 407,577
2022-07-22 $32.42 $32.60 $32.03 $32.14 $32.14 566,096
2022-07-21 $31.82 $32.22 $31.79 $32.22 $32.22 576,704
2022-07-20 $31.81 $31.94 $31.64 $31.81 $31.81 1,604,714
2022-07-19 $31.49 $31.79 $31.49 $31.78 $31.78 359,136
2022-07-18 $31.00 $31.27 $30.87 $30.94 $30.94 1,151,522
2022-07-15 $30.38 $30.55 $30.15 $30.53 $30.53 842,901
2022-07-14 $29.91 $30.17 $29.66 $30.15 $30.15 1,356,932
2022-07-13 $30.19 $30.73 $30.14 $30.60 $30.60 627,120
2022-07-12 $30.60 $30.79 $30.49 $30.57 $30.57 674,876
2022-07-11 $30.92 $30.92 $30.67 $30.70 $30.70 652,793
2022-07-08 $31.16 $31.44 $31.05 $31.31 $31.31 423,871
2022-07-07 $30.79 $31.20 $30.79 $31.20 $31.20 662,609
2022-07-06 $30.52 $30.60 $30.24 $30.52 $30.52 595,203
2022-07-05 $30.32 $30.56 $30.08 $30.56 $30.56 768,309
2022-07-01 $30.84 $31.32 $30.70 $31.32 $31.32 699,842
2022-06-30 $30.85 $31.30 $30.73 $31.23 $31.23 812,051
2022-06-29 $31.77 $31.77 $31.37 $31.39 $31.39 812,955
2022-06-28 $32.13 $32.28 $31.72 $31.72 $31.72 785,541
2022-06-27 $31.89 $32.11 $31.81 $31.91 $31.91 415,083
2022-06-24 $31.34 $31.93 $31.34 $31.89 $31.89 516,872
2022-06-23 $31.09 $31.09 $30.68 $31.00 $31.00 835,116
2022-06-22 $31.26 $31.51 $31.09 $31.28 $31.28 598,762
2022-06-21 $31.71 $31.88 $31.63 $31.64 $31.64 746,595
2022-06-17 $31.44 $31.56 $31.06 $31.30 $31.30 1,892,011
2022-06-16 $31.43 $31.55 $31.14 $31.31 $31.31 1,477,877
2022-06-15 $31.95 $32.45 $31.61 $32.28 $32.28 461,326
2022-06-14 $32.07 $32.09 $31.45 $31.70 $31.70 849,614
2022-06-13 $32.54 $32.62 $31.99 $32.08 $32.08 1,369,503
2022-06-10 $33.72 $33.72 $33.38 $33.48 $33.48 685,829
2022-06-09 $34.91 $34.91 $34.31 $34.33 $34.33 384,931
2022-06-08 $35.28 $35.41 $35.06 $35.14 $35.14 291,312
2022-06-07 $35.09 $35.56 $35.09 $35.54 $35.54 292,323
2022-06-06 $35.79 $35.79 $35.37 $35.47 $35.47 356,568
2022-06-03 $35.50 $35.57 $35.29 $35.39 $35.39 423,818
2022-06-02 $35.34 $35.93 $35.27 $35.93 $35.93 494,329
2022-06-01 $35.63 $35.65 $34.96 $35.10 $35.10 763,562
2022-05-31 $35.49 $35.63 $35.32 $35.43 $35.43 499,460
2022-05-27 $35.24 $35.44 $35.22 $35.43 $35.43 492,499
2022-05-26 $34.68 $35.07 $34.66 $35.02 $35.02 551,684
2022-05-25 $34.21 $34.70 $34.21 $34.56 $34.56 459,374
2022-05-24 $34.58 $34.64 $34.29 $34.55 $34.55 561,332
2022-05-23 $34.68 $34.95 $34.56 $34.88 $34.88 963,190
2022-05-20 $34.51 $34.58 $33.86 $34.28 $34.28 481,060
2022-05-19 $33.65 $34.35 $33.65 $34.14 $34.14 645,946
2022-05-18 $34.13 $34.15 $33.50 $33.58 $33.58 650,770
2022-05-17 $34.27 $34.41 $34.06 $34.41 $34.41 503,942
2022-05-16 $33.46 $33.84 $33.36 $33.68 $33.68 657,850
2022-05-13 $32.95 $33.62 $32.95 $33.56 $33.56 891,793
2022-05-12 $32.43 $32.82 $32.20 $32.48 $32.48 1,987,554
2022-05-11 $33.04 $33.46 $32.70 $32.72 $32.72 1,377,583
2022-05-10 $33.21 $33.29 $32.59 $32.82 $32.82 694,607
2022-05-09 $33.42 $33.42 $32.76 $32.86 $32.86 1,383,398
2022-05-06 $34.22 $34.32 $33.86 $34.10 $34.10 1,238,264
2022-05-05 $35.31 $35.31 $34.24 $34.46 $34.46 783,223
2022-05-04 $35.02 $35.79 $34.69 $35.74 $35.74 555,362
2022-05-03 $35.03 $35.26 $35.01 $35.12 $35.12 474,031
2022-05-02 $35.02 $35.13 $34.54 $34.88 $34.88 949,148
2022-04-29 $35.73 $35.95 $35.16 $35.17 $35.17 882,380
2022-04-28 $35.28 $35.67 $35.02 $35.61 $35.61 1,303,096
2022-04-27 $35.06 $35.26 $34.86 $35.08 $35.08 1,913,786
2022-04-26 $35.69 $35.74 $35.01 $35.01 $35.01 1,593,096
2022-04-25 $35.73 $36.06 $35.48 $36.02 $36.02 429,458
2022-04-22 $36.87 $36.87 $36.23 $36.25 $36.25 263,516
2022-04-21 $37.94 $37.94 $37.00 $37.04 $37.04 245,601
2022-04-20 $37.51 $37.64 $37.41 $37.51 $37.51 203,439
2022-04-19 $36.96 $37.28 $36.94 $37.28 $37.28 314,891
2022-04-18 $37.12 $37.29 $37.01 $37.12 $37.12 235,480
2022-04-14 $37.48 $37.48 $37.23 $37.28 $37.28 317,513
2022-04-13 $36.94 $37.41 $36.94 $37.41 $37.41 207,042
2022-04-12 $37.12 $37.23 $36.77 $36.85 $36.85 302,524
2022-04-11 $37.23 $37.26 $36.95 $36.99 $36.99 237,751
2022-04-08 $37.32 $37.52 $37.23 $37.40 $37.40 444,935
2022-04-07 $37.42 $37.55 $37.11 $37.42 $37.42 329,805
2022-04-06 $37.57 $37.57 $37.19 $37.40 $37.40 262,229
2022-04-05 $38.49 $38.59 $37.89 $37.99 $37.99 367,047
2022-04-04 $38.39 $38.52 $38.34 $38.49 $38.49 227,506
2022-04-01 $38.18 $38.25 $37.97 $38.20 $38.20 564,847
2022-03-31 $38.25 $38.37 $37.93 $37.97 $37.97 321,666
2022-03-30 $38.52 $38.65 $38.35 $38.46 $38.46 239,039
2022-03-29 $38.52 $38.65 $38.36 $38.62 $38.62 384,216
2022-03-28 $37.75 $37.87 $37.58 $37.84 $37.84 324,143
2022-03-25 $37.99 $38.04 $37.81 $38.03 $38.03 258,967
2022-03-24 $37.80 $37.95 $37.70 $37.92 $37.92 227,098
2022-03-23 $37.94 $38.10 $37.82 $37.82 $37.82 216,405
2022-03-22 $38.22 $38.36 $38.15 $38.32 $38.32 260,995
2022-03-21 $38.04 $38.18 $37.79 $37.99 $37.99 274,779
2022-03-18 $37.50 $38.19 $37.44 $38.09 $38.09 390,287
2022-03-17 $37.22 $37.84 $37.22 $37.75 $37.75 343,152
2022-03-16 $36.75 $37.37 $36.53 $37.36 $37.36 454,245
2022-03-15 $36.04 $36.22 $35.87 $36.19 $36.19 571,721
2022-03-14 $36.43 $36.53 $35.95 $36.02 $36.02 534,372
2022-03-11 $36.73 $36.73 $36.01 $36.05 $36.05 376,790
2022-03-10 $36.18 $36.44 $36.05 $36.23 $36.23 353,423
2022-03-09 $36.11 $36.58 $35.95 $36.42 $36.42 397,090
2022-03-08 $35.22 $35.78 $34.93 $35.20 $35.20 987,422
2022-03-07 $35.73 $35.74 $34.74 $34.89 $34.89 671,356
2022-03-04 $35.97 $36.00 $35.68 $35.97 $35.97 561,998
2022-03-03 $37.31 $37.33 $36.64 $36.80 $36.80 321,747
2022-03-02 $37.22 $37.50 $37.02 $37.41 $37.41 811,461
2022-03-01 $37.50 $37.59 $36.71 $36.94 $36.94 411,305
2022-02-28 $37.36 $37.90 $37.35 $37.62 $37.62 478,941
2022-02-25 $37.19 $37.79 $37.07 $37.79 $37.79 401,029
2022-02-24 $35.96 $36.93 $35.61 $36.91 $36.91 1,287,193
2022-02-23 $37.82 $37.85 $37.11 $37.18 $37.18 303,491
2022-02-22 $37.56 $37.76 $37.19 $37.47 $37.47 350,713
2022-02-18 $38.26 $38.33 $37.85 $37.88 $37.88 556,064
2022-02-17 $38.70 $38.70 $38.27 $38.30 $38.30 189,580
2022-02-16 $38.75 $39.08 $38.71 $39.01 $39.01 376,545
2022-02-15 $38.58 $38.81 $38.46 $38.78 $38.78 435,737
2022-02-14 $38.21 $38.26 $37.86 $38.09 $38.09 380,596
2022-02-11 $38.90 $39.07 $38.33 $38.45 $38.45 452,007
2022-02-10 $38.84 $39.53 $38.83 $38.94 $38.94 334,720
2022-02-09 $39.26 $39.47 $39.24 $39.46 $39.46 505,588
2022-02-08 $38.45 $38.69 $38.31 $38.66 $38.66 243,715
2022-02-07 $38.47 $38.76 $38.47 $38.54 $38.54 324,097
2022-02-04 $38.40 $38.70 $38.28 $38.50 $38.50 423,733
2022-02-03 $38.76 $38.83 $38.47 $38.51 $38.51 412,345
2022-02-02 $39.23 $39.33 $39.00 $39.13 $39.13 399,248
2022-02-01 $38.61 $38.87 $38.39 $38.83 $38.83 356,176
2022-01-31 $37.73 $38.47 $37.73 $38.41 $38.41 398,597
2022-01-28 $37.20 $37.58 $37.02 $37.56 $37.56 1,046,646
2022-01-27 $37.73 $37.87 $37.26 $37.37 $37.37 637,334
2022-01-26 $38.37 $38.43 $37.58 $37.73 $37.73 400,724
2022-01-25 $37.69 $38.15 $37.33 $37.93 $37.93 576,968
2022-01-24 $37.86 $38.17 $37.04 $38.11 $38.11 1,772,415
2022-01-21 $39.28 $39.28 $38.70 $38.73 $38.73 477,611
2022-01-20 $39.87 $40.14 $39.44 $39.48 $39.48 298,234
2022-01-19 $39.97 $39.98 $39.68 $39.76 $39.76 295,272
2022-01-18 $39.86 $39.94 $39.60 $39.72 $39.72 371,249
2022-01-14 $40.45 $40.56 $40.13 $40.41 $40.41 180,225
2022-01-13 $41.11 $41.11 $40.55 $40.62 $40.62 258,004
2022-01-12 $40.76 $40.98 $40.71 $40.98 $40.98 878,744
2022-01-11 $39.96 $40.42 $39.84 $40.40 $40.40 266,823
2022-01-10 $39.86 $39.86 $39.46 $39.86 $39.86 449,643
2022-01-07 $40.21 $40.45 $40.07 $40.35 $40.35 300,574
2022-01-06 $40.35 $40.49 $40.11 $40.29 $40.29 324,185
2022-01-05 $41.24 $41.24 $40.53 $40.54 $40.54 396,606
2022-01-04 $41.33 $41.33 $41.05 $41.18 $41.18 220,148
2022-01-03 $41.21 $41.24 $41.00 $41.24 $41.24 297,069
2021-12-31 $40.99 $41.12 $40.92 $40.93 $40.93 228,867
2021-12-30 $40.99 $41.05 $40.88 $40.88 $40.88 320,680
2021-12-29 $40.93 $40.99 $40.85 $40.96 $40.94 276,776
2021-12-28 $40.84 $40.98 $40.78 $40.85 $40.83 522,794
2021-12-27 $40.52 $40.77 $40.44 $40.77 $40.75 496,003
2021-12-23 $40.19 $40.42 $40.15 $40.39 $40.37 372,400
2021-12-22 $39.75 $40.14 $39.69 $40.14 $40.12 543,320
2021-12-21 $39.32 $39.58 $39.24 $39.58 $39.56 348,300
2021-12-20 $38.97 $39.07 $38.79 $39.06 $39.05 484,230
2021-12-17 $39.42 $39.64 $39.29 $39.32 $39.31 340,700
2021-12-16 $39.86 $39.91 $39.50 $39.64 $39.62 384,989
2021-12-15 $39.32 $39.66 $39.01 $39.63 $39.61 445,191
2021-12-14 $39.43 $39.49 $39.13 $39.31 $39.30 1,034,880
2021-12-13 $39.84 $39.84 $39.48 $39.56 $39.55 565,647
2021-12-10 $40.24 $40.24 $39.98 $40.11 $40.09 464,704
2021-12-09 $40.33 $40.33 $40.09 $40.16 $40.14 370,773
2021-12-08 $40.47 $40.54 $40.37 $40.51 $40.49 424,468
2021-12-07 $41.21 $41.56 $41.20 $41.53 $40.51 494,290
2021-12-06 $40.39 $40.59 $40.13 $40.57 $39.57 323,484
2021-12-03 $40.71 $40.71 $40.03 $40.24 $39.25 423,302
2021-12-02 $40.23 $40.59 $40.13 $40.45 $39.45 324,890
2021-12-01 $40.91 $41.05 $40.02 $40.07 $39.08 393,868
2021-11-30 $40.72 $40.80 $40.01 $40.40 $39.41 452,968
2021-11-29 $40.93 $40.93 $40.54 $40.78 $39.78 433,781
2021-11-26 $40.81 $40.85 $40.40 $40.54 $39.54 431,359
2021-11-24 $41.28 $41.64 $41.28 $41.64 $40.62 187,628
2021-11-23 $41.86 $41.99 $41.61 $41.86 $40.83 253,960
2021-11-22 $42.29 $42.34 $41.99 $42.04 $41.01 166,023
2021-11-19 $42.48 $42.51 $42.31 $42.35 $41.31 164,519
2021-11-18 $42.72 $42.73 $42.50 $42.72 $41.67 194,053
2021-11-17 $42.86 $42.86 $42.67 $42.75 $41.70 188,459
2021-11-16 $43.06 $43.06 $42.90 $42.96 $41.90 155,430
2021-11-15 $43.37 $43.37 $43.08 $43.12 $42.06 155,614
2021-11-12 $43.15 $43.24 $43.07 $43.24 $42.18 265,241
2021-11-11 $43.00 $43.03 $42.91 $42.97 $41.91 128,156
2021-11-10 $43.29 $43.31 $42.74 $42.81 $41.76 320,647
2021-11-09 $43.66 $43.68 $43.37 $43.55 $42.48 283,217
2021-11-08 $43.62 $43.66 $43.55 $43.63 $42.56 139,727
2021-11-05 $43.50 $43.59 $43.32 $43.59 $42.52 157,170
2021-11-04 $43.42 $43.45 $43.24 $43.42 $42.35 181,466
2021-11-03 $43.05 $43.47 $42.96 $43.39 $42.32 265,718
2021-11-02 $43.21 $43.21 $43.04 $43.12 $42.06 155,491
2021-11-01 $43.22 $43.34 $43.13 $43.34 $42.27 172,664
2021-10-29 $43.04 $43.04 $42.84 $42.95 $41.89 295,207
2021-10-28 $43.18 $43.37 $43.09 $43.37 $42.30 129,645
2021-10-27 $43.25 $43.25 $42.94 $42.99 $41.93 230,336
2021-10-26 $43.50 $43.50 $43.22 $43.26 $42.20 156,110
2021-10-25 $43.22 $43.33 $43.14 $43.26 $42.20 162,054
2021-10-22 $43.24 $43.37 $43.07 $43.19 $42.13 146,828
2021-10-21 $43.11 $43.21 $43.02 $43.07 $42.01 150,175
2021-10-20 $43.20 $43.34 $43.09 $43.32 $42.25 249,803
2021-10-19 $43.13 $43.27 $43.13 $43.24 $42.18 121,323
2021-10-18 $42.78 $42.91 $42.74 $42.87 $41.82 200,109
2021-10-15 $42.87 $42.97 $42.79 $42.92 $41.86 233,743
2021-10-14 $42.48 $42.62 $42.43 $42.61 $41.56 158,725
2021-10-13 $41.71 $42.05 $41.67 $42.04 $41.01 175,346
2021-10-12 $41.40 $41.51 $41.28 $41.42 $40.40 162,235
2021-10-11 $41.40 $41.63 $41.26 $41.26 $40.24 274,652
2021-10-08 $41.58 $41.59 $41.38 $41.45 $40.43 138,521
2021-10-07 $41.15 $41.58 $41.15 $41.46 $40.44 284,336
2021-10-06 $40.76 $41.09 $40.56 $41.07 $40.06 289,949
2021-10-05 $41.28 $41.53 $41.17 $41.43 $40.41 278,599
2021-10-04 $41.62 $41.68 $41.12 $41.24 $40.23 257,808
2021-10-01 $41.59 $41.85 $41.35 $41.77 $40.74 286,724
2021-09-30 $41.68 $41.81 $41.42 $41.52 $40.50 604,015
2021-09-29 $41.82 $41.82 $41.44 $41.47 $40.45 323,998
2021-09-28 $42.15 $42.15 $41.69 $41.79 $40.76 236,408
2021-09-27 $42.81 $42.89 $42.71 $42.84 $41.79 130,608
2021-09-24 $42.72 $42.92 $42.72 $42.88 $41.82 189,726
2021-09-23 $43.17 $43.35 $43.06 $43.24 $42.18 120,737
2021-09-22 $42.57 $43.03 $42.55 $42.74 $41.69 139,756
2021-09-21 $42.58 $42.63 $42.35 $42.40 $41.36 274,993
2021-09-20 $42.28 $42.31 $41.89 $42.24 $41.20 214,610
2021-09-17 $43.32 $43.49 $43.06 $43.11 $42.05 218,674
2021-09-16 $43.49 $43.57 $43.30 $43.54 $42.47 156,899
2021-09-15 $43.41 $43.70 $43.41 $43.70 $42.62 155,723
2021-09-14 $43.82 $43.85 $43.48 $43.51 $42.44 136,356
2021-09-13 $43.76 $43.76 $43.52 $43.66 $42.59 160,686
2021-09-10 $43.79 $43.79 $43.36 $43.41 $42.34 231,469
2021-09-09 $43.43 $43.60 $43.38 $43.45 $42.38 130,715
2021-09-08 $43.62 $43.62 $43.31 $43.35 $42.28 209,653
2021-09-07 $44.03 $44.03 $43.82 $43.83 $42.75 179,463
2021-09-03 $43.89 $44.17 $43.89 $44.08 $43.00 255,788
2021-09-02 $43.77 $43.88 $43.72 $43.85 $42.77 195,616
2021-09-01 $43.55 $43.66 $43.50 $43.52 $42.45 126,648
2021-08-31 $43.33 $43.37 $43.22 $43.28 $42.22 277,009
2021-08-30 $43.18 $43.26 $43.14 $43.19 $42.13 243,315
2021-08-27 $42.55 $43.15 $42.55 $43.09 $42.03 139,605
2021-08-26 $42.64 $42.70 $42.46 $42.56 $41.51 231,867
2021-08-25 $42.61 $42.76 $42.55 $42.68 $41.63 136,938
2021-08-24 $42.44 $42.63 $42.41 $42.61 $41.56 195,679
2021-08-23 $42.02 $42.31 $42.02 $42.29 $41.25 140,731
2021-08-20 $41.31 $41.69 $41.29 $41.65 $40.63 155,771
2021-08-19 $41.61 $41.68 $41.43 $41.55 $40.53 244,184
2021-08-18 $42.22 $42.36 $42.09 $42.09 $41.05 211,978
2021-08-17 $42.13 $42.21 $41.85 $42.09 $41.05 220,778
2021-08-16 $42.62 $42.69 $42.49 $42.69 $41.64 149,265
2021-08-13 $42.91 $42.95 $42.80 $42.93 $41.87 159,758
2021-08-12 $42.84 $42.84 $42.67 $42.80 $41.75 134,097
2021-08-11 $42.82 $42.91 $42.74 $42.89 $41.83 113,038
2021-08-10 $42.46 $42.62 $42.46 $42.60 $41.55 126,939
2021-08-09 $42.54 $42.54 $42.42 $42.43 $41.39 147,858
2021-08-06 $42.64 $42.67 $42.52 $42.59 $41.54 112,309
2021-08-05 $42.74 $42.89 $42.74 $42.82 $41.77 102,583
2021-08-04 $42.75 $42.84 $42.54 $42.57 $41.52 129,246
2021-08-03 $42.67 $42.75 $42.46 $42.72 $41.67 819,324
2021-08-02 $42.70 $42.76 $42.50 $42.55 $41.50 954,596
2021-07-30 $42.44 $42.56 $42.27 $42.41 $41.37 135,883
2021-07-29 $42.59 $42.68 $42.57 $42.58 $41.53 159,993
2021-07-28 $42.04 $42.26 $41.86 $42.19 $41.15 156,747
2021-07-27 $42.00 $42.00 $41.78 $41.95 $40.92 130,176
2021-07-26 $41.88 $42.13 $41.88 $42.12 $41.08 141,322
2021-07-23 $41.88 $41.94 $41.78 $41.90 $40.87 153,814
2021-07-22 $41.81 $41.81 $41.56 $41.71 $40.68 203,949
2021-07-21 $41.13 $41.55 $41.10 $41.55 $40.53 172,070
2021-07-20 $40.34 $40.86 $40.27 $40.79 $39.79 229,670
2021-07-19 $40.61 $40.61 $40.20 $40.41 $39.42 279,258
2021-07-16 $41.71 $41.71 $41.23 $41.30 $40.28 167,973
2021-07-15 $41.70 $41.80 $41.52 $41.68 $40.65 199,036
2021-07-14 $42.08 $42.18 $41.95 $42.03 $41.00 111,715
2021-07-13 $42.05 $42.11 $41.88 $41.91 $40.88 133,919
2021-07-12 $42.03 $42.16 $41.98 $42.12 $41.08 125,293
2021-07-09 $41.81 $42.09 $41.81 $42.09 $41.05 301,656
2021-07-08 $41.26 $41.42 $41.13 $41.35 $40.33 247,729
2021-07-07 $42.02 $42.08 $41.76 $41.93 $40.90 150,367
2021-07-06 $42.13 $42.13 $41.69 $41.87 $40.84 303,944
2021-07-02 $41.94 $42.15 $41.79 $42.09 $41.05 233,367
2021-07-01 $41.60 $41.77 $41.56 $41.75 $40.72 344,934
2021-06-30 $41.50 $41.62 $41.42 $41.60 $40.58 470,993
2021-06-29 $41.78 $41.78 $41.68 $41.75 $40.72 307,723
2021-06-28 $41.92 $41.92 $41.66 $41.73 $40.70 246,936
2021-06-25 $41.95 $42.03 $41.88 $42.00 $40.97 205,672
2021-06-24 $41.84 $41.85 $41.70 $41.78 $40.75 198,987
2021-06-23 $41.72 $41.78 $41.54 $41.59 $40.57 279,618
2021-06-22 $41.70 $42.03 $41.60 $41.96 $40.72 475,110
2021-06-21 $41.50 $41.87 $41.40 $41.87 $40.63 319,206
2021-06-18 $41.43 $41.48 $41.27 $41.31 $40.09 181,305
2021-06-17 $42.09 $42.10 $41.70 $41.95 $40.71 281,442
2021-06-16 $42.78 $42.82 $42.26 $42.36 $41.11 160,480
2021-06-15 $42.90 $42.90 $42.69 $42.81 $41.54 200,646
2021-06-14 $43.03 $43.09 $42.92 $43.01 $41.74 138,896
2021-06-11 $42.93 $43.02 $42.86 $43.02 $41.75 142,889
2021-06-10 $42.87 $43.01 $42.83 $42.99 $41.72 220,169
2021-06-09 $43.00 $43.00 $42.80 $42.84 $41.57 248,041
2021-06-08 $43.07 $43.07 $42.93 $43.04 $41.77 157,195
2021-06-07 $42.98 $43.03 $42.92 $43.02 $41.75 145,301
2021-06-04 $42.88 $42.97 $42.78 $42.97 $41.70 185,894
2021-06-03 $42.59 $42.59 $42.42 $42.51 $41.25 300,611
2021-06-02 $42.74 $42.85 $42.64 $42.84 $41.57 233,498
2021-06-01 $42.81 $42.85 $42.67 $42.68 $41.42 335,868
2021-05-28 $42.36 $42.46 $42.29 $42.37 $41.12 176,997
2021-05-27 $42.21 $42.34 $42.16 $42.34 $41.09 162,718
2021-05-26 $41.96 $42.16 $41.96 $42.05 $40.81 296,746
2021-05-25 $42.15 $42.15 $41.94 $42.02 $40.78 231,079
2021-05-24 $41.93 $42.14 $41.89 $42.10 $40.85 196,077
2021-05-21 $42.00 $42.00 $41.69 $41.83 $40.59 176,322
2021-05-20 $41.68 $41.96 $41.63 $41.89 $40.65 187,147
2021-05-19 $41.24 $41.57 $41.10 $41.42 $40.19 346,210
2021-05-18 $41.81 $41.90 $41.74 $41.75 $40.51 181,157
2021-05-17 $41.34 $41.51 $41.25 $41.50 $40.27 163,121
2021-05-14 $41.19 $41.54 $41.12 $41.54 $40.31 175,120
2021-05-13 $40.73 $40.93 $40.59 $40.90 $39.69 286,937
2021-05-12 $41.27 $41.36 $40.65 $40.68 $39.48 302,727
2021-05-11 $41.39 $41.72 $41.31 $41.66 $40.43 220,004
2021-05-10 $42.48 $42.48 $42.04 $42.08 $40.83 211,623
2021-05-07 $41.82 $42.30 $41.80 $42.28 $41.03 271,391
2021-05-06 $41.32 $41.63 $41.23 $41.62 $40.39 199,015
2021-05-05 $41.31 $41.43 $41.29 $41.38 $40.16 176,218
2021-05-04 $41.20 $41.23 $40.80 $40.97 $39.76 259,088
2021-05-03 $41.45 $41.61 $41.31 $41.58 $40.35 1,050,518
2021-04-30 $41.47 $41.51 $41.04 $41.13 $39.91 323,711
2021-04-29 $41.80 $41.84 $41.43 $41.70 $40.47 264,919
2021-04-28 $41.54 $41.81 $41.51 $41.73 $40.49 329,684
2021-04-27 $41.67 $41.73 $41.59 $41.70 $40.47 489,891
2021-04-26 $41.66 $41.89 $41.66 $41.89 $40.65 394,652
2021-04-23 $41.35 $41.66 $41.35 $41.58 $40.35 206,520
2021-04-22 $41.37 $41.37 $41.04 $41.12 $39.90 312,650
2021-04-21 $40.78 $41.26 $40.59 $41.24 $40.02 277,266
2021-04-20 $41.16 $41.25 $40.85 $40.97 $39.76 440,157
2021-04-19 $41.76 $41.77 $41.48 $41.57 $40.34 277,135
2021-04-16 $41.61 $41.67 $41.50 $41.67 $40.44 268,721
2021-04-15 $41.29 $41.40 $41.26 $41.36 $40.14 349,393
2021-04-14 $41.09 $41.23 $41.04 $41.09 $39.87 238,081
2021-04-13 $40.81 $41.02 $40.81 $41.02 $39.81 223,006
2021-04-12 $40.74 $40.74 $40.54 $40.63 $39.43 239,726
2021-04-09 $40.76 $40.89 $40.69 $40.89 $39.68 245,796
2021-04-08 $40.67 $40.80 $40.57 $40.76 $39.55 261,073
2021-04-07 $40.51 $40.65 $40.46 $40.56 $39.36 429,811
2021-04-06 $40.43 $40.57 $40.41 $40.45 $39.25 633,339
2021-04-05 $40.32 $40.69 $40.32 $40.69 $39.49 409,401
2021-04-01 $39.76 $40.17 $39.74 $40.16 $38.97 393,860
2021-03-31 $39.37 $39.61 $39.37 $39.42 $38.25 1,186,564
2021-03-30 $39.36 $39.42 $39.18 $39.36 $38.19 397,031
2021-03-29 $39.59 $39.63 $39.32 $39.56 $38.39 308,074
2021-03-26 $39.54 $39.85 $39.45 $39.85 $38.67 263,746
2021-03-25 $39.00 $39.28 $38.80 $39.25 $38.09 476,645
2021-03-24 $39.26 $39.42 $39.07 $39.10 $37.94 363,768
2021-03-23 $39.67 $39.75 $39.28 $39.31 $38.15 469,728
2021-03-22 $40.15 $40.24 $40.05 $40.11 $38.92 487,665
2021-03-19 $39.91 $40.18 $39.74 $40.14 $38.95 314,177
2021-03-18 $40.13 $40.32 $39.80 $39.81 $38.63 247,832
2021-03-17 $40.07 $40.47 $39.93 $40.42 $39.22 253,209
2021-03-16 $40.26 $40.31 $40.13 $40.22 $39.03 279,496
2021-03-15 $39.85 $40.05 $39.70 $40.05 $38.86 328,499
2021-03-12 $39.47 $39.86 $39.42 $39.84 $38.66 308,456
2021-03-11 $39.47 $39.74 $39.45 $39.71 $38.53 283,243
2021-03-10 $39.16 $39.26 $38.98 $39.21 $38.05 286,711
2021-03-09 $38.99 $39.19 $38.93 $39.06 $37.90 309,151
2021-03-08 $38.44 $38.71 $38.36 $38.44 $37.30 380,507
2021-03-05 $38.78 $38.78 $38.01 $38.70 $37.55 441,298
2021-03-04 $39.02 $39.13 $38.19 $38.46 $37.32 444,776
2021-03-03 $39.15 $39.26 $38.93 $38.95 $37.80 314,499
2021-03-02 $39.20 $39.29 $38.98 $39.17 $38.01 309,315
2021-03-01 $39.02 $39.29 $39.02 $39.28 $38.12 398,847
2021-02-26 $38.88 $38.96 $38.43 $38.47 $37.33 342,742
2021-02-25 $39.66 $39.77 $38.82 $38.91 $37.76 589,106
2021-02-24 $39.16 $39.66 $39.09 $39.62 $38.45 253,242
2021-02-23 $39.31 $39.42 $38.75 $39.33 $38.17 297,025
2021-02-22 $39.34 $39.61 $39.16 $39.41 $38.24 255,160
2021-02-19 $39.35 $39.50 $39.29 $39.38 $38.21 305,795
2021-02-18 $39.15 $39.19 $38.86 $39.11 $37.95 226,075
2021-02-17 $39.48 $39.54 $39.25 $39.48 $38.31 261,464
2021-02-16 $39.94 $40.04 $39.74 $39.81 $38.63 244,191
2021-02-12 $39.38 $39.71 $39.37 $39.71 $38.53 221,871
2021-02-11 $39.63 $39.65 $39.39 $39.57 $38.40 302,293
2021-02-10 $39.61 $39.66 $39.25 $39.37 $38.20 435,004
2021-02-09 $39.34 $39.54 $39.28 $39.52 $38.35 195,663
2021-02-08 $39.18 $39.31 $39.18 $39.27 $38.11 326,488
2021-02-05 $38.83 $38.99 $38.73 $38.96 $37.81 192,197
2021-02-04 $38.45 $38.57 $38.34 $38.57 $37.43 197,403
2021-02-03 $38.47 $38.57 $38.35 $38.56 $37.42 271,892
2021-02-02 $38.23 $38.37 $38.09 $38.33 $37.20 252,854
2021-02-01 $37.90 $38.02 $37.66 $38.00 $36.88 954,951
2021-01-29 $37.77 $37.84 $37.22 $37.40 $36.29 512,817
2021-01-28 $37.81 $38.19 $37.81 $37.98 $36.86 430,647
2021-01-27 $37.88 $38.00 $37.49 $37.64 $36.53 286,385
2021-01-26 $38.60 $38.62 $38.40 $38.51 $37.37 259,653
2021-01-25 $38.28 $38.44 $38.02 $38.41 $37.27 287,756
2021-01-22 $38.41 $38.61 $38.37 $38.49 $37.35 232,316
2021-01-21 $38.89 $38.89 $38.57 $38.81 $37.66 326,256
2021-01-20 $38.60 $38.81 $38.52 $38.81 $37.66 404,429
2021-01-19 $38.34 $38.34 $38.14 $38.29 $37.16 749,315
2021-01-15 $38.17 $38.17 $37.78 $37.94 $36.82 430,295
2021-01-14 $38.46 $38.78 $38.45 $38.64 $37.50 287,036
2021-01-13 $38.35 $38.43 $38.26 $38.35 $37.21 191,941
2021-01-12 $38.17 $38.47 $38.12 $38.40 $37.26 335,604
2021-01-11 $38.07 $38.28 $37.99 $38.16 $37.03 339,619
2021-01-08 $38.86 $38.93 $38.45 $38.80 $37.65 411,625
2021-01-07 $38.57 $38.78 $38.53 $38.69 $37.54 454,235
2021-01-06 $38.32 $38.85 $38.32 $38.69 $37.54 1,010,833
2021-01-05 $37.97 $38.44 $37.97 $38.34 $37.21 323,680
2021-01-04 $38.22 $38.22 $37.58 $37.79 $36.67 554,308
2020-12-31 $37.91 $37.92 $37.57 $37.65 $36.54 501,252
2020-12-30 $37.89 $38.04 $37.83 $37.85 $36.73 203,793
2020-12-29 $37.84 $37.84 $37.60 $37.68 $36.56 173,967
2020-12-28 $37.50 $37.58 $37.34 $37.36 $36.25 358,897
2020-12-24 $37.20 $37.30 $37.19 $37.27 $36.17 199,507
2020-12-23 $36.92 $37.12 $36.92 $37.11 $36.01 256,367
2020-12-22 $36.66 $36.66 $36.47 $36.58 $35.50 279,715
2020-12-21 $36.38 $36.86 $36.25 $36.78 $35.69 341,863
2020-12-18 $37.34 $37.48 $37.11 $37.19 $36.09 223,897
2020-12-17 $37.42 $37.49 $37.36 $37.42 $36.31 177,512
2020-12-16 $37.05 $37.12 $36.87 $37.08 $35.98 349,347
2020-12-15 $36.69 $37.03 $36.63 $37.02 $35.92 279,687
2020-12-14 $36.68 $36.76 $36.44 $36.44 $35.36 214,119
2020-12-11 $36.26 $36.36 $36.13 $36.33 $35.25 238,583
2020-12-10 $36.19 $36.51 $36.14 $36.47 $35.39 277,771
2020-12-09 $37.23 $37.27 $36.76 $37.00 $35.32 337,128
2020-12-08 $36.89 $37.04 $36.83 $37.02 $35.33 355,654
2020-12-07 $37.05 $37.12 $36.93 $37.01 $35.32 231,009
2020-12-04 $37.07 $37.28 $37.07 $37.26 $35.56 249,068
2020-12-03 $36.83 $37.07 $36.77 $36.91 $35.23 230,828
2020-12-02 $36.48 $36.67 $36.35 $36.64 $34.97 186,552
2020-12-01 $36.42 $36.67 $36.38 $36.66 $34.99 257,592
2020-11-30 $36.25 $36.27 $35.78 $35.83 $34.20 345,987
2020-11-27 $36.17 $36.33 $36.16 $36.33 $34.68 142,325
2020-11-25 $35.88 $36.06 $35.78 $36.02 $34.38 207,011
2020-11-24 $35.87 $36.18 $35.87 $36.18 $34.53 247,157
2020-11-23 $35.81 $35.86 $35.60 $35.70 $34.07 195,061
2020-11-20 $35.45 $35.62 $35.45 $35.60 $33.98 205,877
2020-11-19 $35.09 $35.34 $35.07 $35.32 $33.71 244,169
2020-11-18 $35.46 $35.56 $35.19 $35.24 $33.64 279,519
2020-11-17 $35.26 $35.44 $35.18 $35.31 $33.70 218,055
2020-11-16 $35.34 $35.45 $35.25 $35.42 $33.81 245,811
2020-11-13 $34.65 $34.95 $34.65 $34.91 $33.32 297,984
2020-11-12 $34.63 $34.73 $34.29 $34.34 $32.78 291,497
2020-11-11 $34.78 $34.87 $34.70 $34.87 $33.28 399,923
2020-11-10 $34.68 $34.80 $34.54 $34.63 $33.05 293,723
2020-11-09 $35.11 $35.11 $34.59 $34.65 $33.07 291,983
2020-11-06 $33.81 $33.91 $33.70 $33.76 $32.22 577,717
2020-11-05 $33.49 $33.79 $33.41 $33.71 $32.18 269,245
2020-11-04 $32.68 $33.09 $32.53 $32.81 $31.32 346,563
2020-11-03 $32.37 $32.69 $32.31 $32.60 $31.12 220,734
2020-11-02 $31.60 $31.82 $31.54 $31.75 $30.30 1,087,682
2020-10-30 $31.52 $31.53 $31.25 $31.46 $30.03 348,163
2020-10-29 $31.39 $31.68 $31.28 $31.57 $30.13 206,022
2020-10-28 $31.74 $31.74 $31.34 $31.39 $29.96 248,442
2020-10-27 $32.46 $32.51 $32.35 $32.35 $30.88 150,291
2020-10-26 $32.81 $32.90 $32.32 $32.51 $31.03 255,368
2020-10-23 $33.30 $33.35 $33.10 $33.29 $31.77 155,664
2020-10-22 $33.19 $33.23 $32.99 $33.17 $31.66 213,632
2020-10-21 $33.26 $33.49 $33.24 $33.24 $31.73 232,689
2020-10-20 $33.19 $33.37 $33.17 $33.23 $31.72 197,313
2020-10-19 $33.30 $33.37 $32.98 $33.00 $31.50 181,615
2020-10-16 $33.18 $33.26 $33.12 $33.12 $31.61 177,772
2020-10-15 $32.92 $33.23 $32.89 $33.15 $31.64 198,825
2020-10-14 $33.65 $33.71 $33.44 $33.50 $31.97 289,565
2020-10-13 $33.65 $33.65 $33.42 $33.54 $32.01 238,449
2020-10-12 $33.88 $34.04 $33.82 $33.96 $32.41 186,547
2020-10-09 $33.70 $33.87 $33.70 $33.81 $32.27 231,739
2020-10-08 $33.41 $33.53 $33.38 $33.47 $31.95 172,385
2020-10-07 $33.21 $33.29 $33.15 $33.20 $31.69 132,016
2020-10-06 $33.32 $33.42 $32.94 $32.95 $31.45 165,202
2020-10-05 $32.99 $33.25 $32.99 $33.23 $31.72 215,839
2020-10-02 $32.39 $32.76 $32.39 $32.65 $31.16 259,505
2020-10-01 $32.73 $32.88 $32.59 $32.83 $31.34 450,807
2020-09-30 $32.44 $32.73 $32.44 $32.53 $31.05 382,775
2020-09-29 $32.43 $32.56 $32.34 $32.44 $30.96 162,543
2020-09-28 $32.39 $32.49 $32.32 $32.47 $30.99 170,867
2020-09-25 $31.55 $31.93 $31.40 $31.93 $30.48 153,423
2020-09-24 $31.58 $31.88 $31.35 $31.64 $30.20 278,118
2020-09-23 $32.30 $32.37 $31.73 $31.73 $30.29 253,199
2020-09-22 $32.30 $32.40 $32.06 $32.36 $30.89 246,285
2020-09-21 $32.54 $32.54 $32.06 $32.43 $30.95 232,264
2020-09-18 $33.36 $33.51 $33.22 $33.30 $31.78 196,358
2020-09-17 $33.23 $33.48 $33.11 $33.44 $31.92 158,007
2020-09-16 $33.40 $33.59 $33.29 $33.31 $31.79 203,308
2020-09-15 $33.20 $33.30 $33.15 $33.20 $31.69 267,534
2020-09-14 $32.86 $33.01 $32.86 $32.90 $31.40 144,200
2020-09-11 $32.69 $32.73 $32.43 $32.55 $31.07 155,155
2020-09-10 $32.84 $32.91 $32.31 $32.34 $30.87 236,954
2020-09-09 $32.55 $32.83 $32.55 $32.75 $31.26 291,805
2020-09-08 $32.20 $32.52 $32.07 $32.23 $30.76 270,675
2020-09-04 $32.62 $32.72 $31.96 $32.57 $31.09 288,289
2020-09-03 $33.19 $33.19 $32.45 $32.55 $31.07 586,321
2020-09-02 $33.20 $33.39 $33.05 $33.36 $31.84 384,639
2020-09-01 $33.01 $33.10 $32.95 $33.07 $31.56 296,134
2020-08-31 $33.04 $33.16 $32.97 $32.97 $31.47 281,182
2020-08-28 $32.90 $33.10 $32.87 $33.06 $31.55 179,814
2020-08-27 $33.01 $33.04 $32.62 $32.72 $31.23 189,665
2020-08-26 $32.75 $33.03 $32.75 $33.01 $31.51 525,585
2020-08-25 $32.75 $32.76 $32.52 $32.71 $31.22 144,803
2020-08-24 $32.73 $32.73 $32.57 $32.66 $31.17 319,982
2020-08-21 $32.22 $32.37 $32.13 $32.33 $30.86 209,829
2020-08-20 $32.27 $32.56 $32.25 $32.55 $31.07 235,715
2020-08-19 $32.80 $32.81 $32.48 $32.48 $31.00 156,397
2020-08-18 $32.88 $32.90 $32.68 $32.77 $31.28 158,455
2020-08-17 $32.67 $32.83 $32.67 $32.76 $31.27 240,711
2020-08-14 $32.44 $32.52 $32.39 $32.44 $30.96 209,039
2020-08-13 $32.72 $32.84 $32.55 $32.61 $31.13 210,399
2020-08-12 $32.59 $32.75 $32.53 $32.65 $31.16 185,214
2020-08-11 $32.52 $32.57 $32.16 $32.22 $30.75 203,999
2020-08-10 $32.17 $32.29 $32.11 $32.23 $30.76 235,175
2020-08-07 $31.97 $32.16 $31.97 $32.16 $30.70 280,304
2020-08-06 $32.19 $32.35 $32.10 $32.31 $30.84 206,682
2020-08-05 $32.17 $32.41 $32.09 $32.22 $30.75 447,084
2020-08-04 $31.49 $31.88 $31.47 $31.85 $30.40 281,984
2020-08-03 $31.33 $31.58 $31.27 $31.55 $30.11 243,900
2020-07-31 $31.40 $31.44 $30.95 $31.10 $29.68 259,172
2020-07-30 $31.16 $31.54 $31.05 $31.51 $30.08 396,665
2020-07-29 $31.62 $31.86 $31.54 $31.74 $30.29 137,168
2020-07-28 $31.53 $31.65 $31.44 $31.47 $30.04 170,201
2020-07-27 $31.49 $31.68 $31.48 $31.66 $30.22 170,490
2020-07-24 $31.10 $31.26 $31.08 $31.21 $29.79 484,002
2020-07-23 $31.39 $31.63 $31.20 $31.28 $29.86 207,960
2020-07-22 $31.35 $31.56 $31.35 $31.49 $30.06 213,977
2020-07-21 $31.32 $31.52 $31.32 $31.36 $29.93 254,799
2020-07-20 $30.84 $31.10 $30.84 $31.06 $29.65 250,748
2020-07-17 $30.64 $30.81 $30.60 $30.77 $29.37 223,384
2020-07-16 $30.61 $30.75 $30.51 $30.55 $29.16 190,833
2020-07-15 $30.81 $30.90 $30.68 $30.75 $29.35 270,133
2020-07-14 $30.06 $30.48 $30.06 $30.45 $29.06 243,400
2020-07-13 $30.44 $30.59 $30.01 $30.02 $28.65 339,205
2020-07-10 $30.08 $30.26 $30.03 $30.25 $28.87 329,848
2020-07-09 $30.35 $30.36 $29.85 $30.09 $28.72 253,405
2020-07-08 $30.16 $30.41 $30.12 $30.41 $29.03 413,351
2020-07-07 $30.22 $30.42 $30.12 $30.12 $28.75 265,120
2020-07-06 $30.30 $30.47 $30.27 $30.41 $29.03 364,676
2020-07-02 $29.99 $30.14 $29.85 $29.87 $28.51 381,792
2020-07-01 $29.58 $29.82 $29.58 $29.72 $28.37 460,500
2020-06-30 $29.32 $29.70 $29.29 $29.57 $28.22 310,477
2020-06-29 $29.34 $29.54 $29.21 $29.52 $28.18 497,622
2020-06-26 $29.50 $29.55 $29.20 $29.26 $27.93 394,193
2020-06-25 $29.28 $29.67 $29.18 $29.62 $28.27 968,964
2020-06-24 $29.78 $29.88 $29.31 $29.43 $28.09 870,739
2020-06-23 $30.31 $30.35 $30.07 $30.07 $28.70 355,475
2020-06-22 $29.81 $30.07 $29.72 $30.02 $28.65 606,453
2020-06-19 $30.04 $30.11 $29.61 $29.61 $28.26 233,148
2020-06-18 $29.77 $29.97 $29.72 $29.79 $28.43 2,320,490
2020-06-17 $30.13 $30.16 $29.90 $29.94 $28.58 374,000
2020-06-16 $30.17 $30.25 $29.66 $29.89 $28.53 566,686
2020-06-15 $28.80 $29.67 $28.71 $29.57 $28.22 633,561
2020-06-12 $29.67 $29.79 $29.02 $29.44 $28.10 1,498,654
2020-06-11 $29.72 $29.83 $28.87 $28.95 $27.63 1,480,067
2020-06-10 $30.71 $30.85 $30.46 $30.60 $29.21 275,826
2020-06-09 $30.55 $30.76 $30.54 $30.63 $29.24 332,346
2020-06-08 $31.00 $31.19 $30.82 $31.17 $29.75 296,019
2020-06-05 $30.77 $31.00 $30.76 $30.83 $29.43 2,076,549
2020-06-04 $30.19 $30.45 $30.12 $30.28 $28.90 365,992
2020-06-03 $30.12 $30.44 $30.06 $30.32 $28.94 332,748
2020-06-02 $29.82 $29.95 $29.75 $29.86 $28.50 335,299
2020-06-01 $29.15 $29.60 $29.15 $29.58 $28.23 379,687
2020-05-29 $28.85 $29.03 $28.65 $28.93 $27.61 392,577
2020-05-28 $29.08 $29.17 $28.83 $28.87 $27.56 578,136
2020-05-27 $28.77 $28.86 $28.42 $28.78 $27.47 1,010,910
2020-05-26 $28.51 $28.67 $28.51 $28.53 $27.23 331,723
2020-05-22 $27.59 $27.69 $27.51 $27.69 $26.43 341,943
2020-05-21 $27.86 $27.95 $27.56 $27.66 $26.40 311,368
2020-05-20 $27.82 $27.99 $27.69 $27.92 $26.65 1,839,324
2020-05-19 $27.40 $27.64 $27.30 $27.30 $26.06 549,543
2020-05-18 $27.17 $27.67 $27.17 $27.50 $26.25 498,993
2020-05-15 $26.42 $26.58 $26.34 $26.55 $25.34 558,744
2020-05-14 $26.07 $26.43 $25.85 $26.43 $25.23 850,731
2020-05-13 $27.06 $27.06 $26.49 $26.61 $25.40 593,759
2020-05-12 $27.41 $27.44 $26.89 $26.96 $25.73 291,814
2020-05-11 $27.29 $27.48 $27.24 $27.43 $26.18 409,358
2020-05-08 $27.29 $27.46 $27.29 $27.39 $26.14 418,476
2020-05-07 $26.90 $27.11 $26.82 $27.00 $25.77 467,576
2020-05-06 $26.76 $26.84 $26.42 $26.42 $25.22 354,884
2020-05-05 $26.78 $26.93 $26.64 $26.67 $25.46 464,726
2020-05-04 $26.31 $26.59 $26.30 $26.56 $25.35 2,474,893
2020-05-01 $26.61 $26.68 $26.41 $26.49 $25.28 543,620
2020-04-30 $27.29 $27.34 $26.96 $27.10 $25.87 520,901
2020-04-29 $27.38 $27.65 $27.31 $27.52 $26.27 618,483
2020-04-28 $27.04 $27.10 $26.70 $26.71 $25.49 660,678
2020-04-27 $26.31 $26.59 $26.27 $26.54 $25.33 871,758
2020-04-24 $25.99 $26.16 $25.79 $26.11 $24.92 917,986
2020-04-23 $25.96 $26.29 $25.77 $25.82 $24.64 512,449
2020-04-22 $25.65 $25.74 $25.55 $25.65 $24.48 734,346
2020-04-21 $25.34 $25.59 $25.15 $25.22 $24.07 1,778,140
2020-04-20 $25.70 $26.15 $25.56 $25.74 $24.57 1,934,211
2020-04-17 $25.90 $26.06 $25.71 $25.98 $24.80 835,044
2020-04-16 $25.35 $25.48 $25.03 $25.33 $24.18 881,413
2020-04-15 $25.16 $25.37 $25.06 $25.17 $24.02 602,507
2020-04-14 $26.08 $26.36 $25.98 $26.13 $24.94 774,073
2020-04-13 $25.97 $25.97 $25.39 $25.78 $24.61 1,497,449
2020-04-09 $25.59 $26.00 $25.52 $25.86 $24.68 2,408,525
2020-04-08 $24.86 $25.19 $24.74 $25.07 $23.93 966,164
2020-04-07 $25.27 $25.46 $24.61 $24.69 $23.57 1,157,352
2020-04-06 $23.86 $24.33 $23.82 $24.22 $23.12 2,370,726
2020-04-03 $23.24 $23.33 $22.89 $23.02 $21.97 792,568
2020-04-02 $23.19 $23.78 $23.19 $23.59 $22.52 857,544
2020-04-01 $23.50 $23.74 $23.21 $23.24 $22.18 1,204,831
2020-03-31 $24.00 $24.52 $23.98 $24.40 $23.29 1,118,867
2020-03-30 $23.84 $24.22 $23.54 $24.21 $23.11 1,861,133
2020-03-27 $23.69 $24.27 $23.48 $23.81 $22.73 902,569
2020-03-26 $23.57 $24.54 $23.57 $24.41 $23.30 1,335,197
2020-03-25 $22.49 $23.68 $22.35 $23.29 $22.23 1,299,868
2020-03-24 $21.98 $22.50 $21.83 $22.50 $21.48 1,077,151
2020-03-23 $20.91 $21.08 $20.50 $20.70 $19.76 2,609,211
2020-03-20 $21.65 $22.26 $20.89 $21.08 $20.12 1,354,048
2020-03-19 $20.53 $21.50 $20.36 $21.07 $20.11 1,703,384
2020-03-18 $21.06 $21.66 $20.34 $20.88 $19.93 1,477,840
2020-03-17 $22.03 $22.88 $21.95 $22.54 $21.51 1,693,838
2020-03-16 $21.44 $22.73 $20.93 $21.90 $20.90 3,080,785
2020-03-13 $24.88 $24.88 $23.51 $24.75 $23.62 2,374,239
2020-03-12 $24.58 $24.77 $23.40 $23.52 $22.45 5,394,790
2020-03-11 $27.54 $27.58 $26.62 $26.79 $25.57 2,143,363
2020-03-10 $28.48 $28.48 $27.57 $28.41 $27.12 985,367
2020-03-09 $27.93 $28.35 $27.00 $27.46 $26.21 2,152,680
2020-03-06 $29.91 $30.03 $29.62 $29.88 $28.52 610,394
2020-03-05 $30.55 $30.73 $30.25 $30.35 $28.97 307,464
2020-03-04 $31.06 $31.33 $30.76 $31.33 $29.90 571,013
2020-03-03 $30.95 $31.26 $30.40 $30.64 $29.24 793,722
2020-03-02 $30.23 $30.71 $30.02 $30.67 $29.27 896,700
2020-02-28 $29.81 $30.24 $29.51 $30.24 $28.86 1,268,311
2020-02-27 $31.08 $31.19 $30.39 $30.48 $29.09 681,697
2020-02-26 $31.82 $32.03 $31.58 $31.58 $30.14 459,211
2020-02-25 $32.34 $32.38 $31.60 $31.65 $30.21 406,276
2020-02-24 $32.40 $32.48 $32.26 $32.31 $30.84 437,859
2020-02-21 $33.73 $33.73 $33.56 $33.63 $32.10 190,445
2020-02-20 $33.80 $33.91 $33.61 $33.80 $32.26 174,619
2020-02-19 $33.90 $33.99 $33.90 $33.93 $32.38 154,837
2020-02-18 $33.84 $33.88 $33.77 $33.85 $32.31 198,100
2020-02-14 $34.21 $34.22 $34.08 $34.13 $32.58 147,186
2020-02-13 $34.14 $34.21 $34.03 $34.16 $32.60 162,761
2020-02-12 $34.22 $34.25 $34.16 $34.25 $32.69 175,527
2020-02-11 $34.01 $34.16 $34.01 $34.04 $32.49 339,372
2020-02-10 $33.64 $33.82 $33.64 $33.76 $32.22 280,038
2020-02-07 $33.85 $33.85 $33.66 $33.72 $32.18 155,309
2020-02-06 $34.07 $34.10 $33.98 $34.09 $32.54 177,023
2020-02-05 $34.06 $34.12 $33.98 $34.05 $32.50 423,402
2020-02-04 $33.74 $33.85 $33.73 $33.82 $32.28 157,871
2020-02-03 $33.00 $33.34 $33.00 $33.28 $31.76 243,963
2020-01-31 $33.47 $33.50 $33.14 $33.22 $31.71 295,527
2020-01-30 $33.57 $33.73 $33.43 $33.73 $32.19 254,403
2020-01-29 $33.84 $33.90 $33.74 $33.77 $32.23 149,086
2020-01-28 $33.69 $33.87 $33.68 $33.81 $32.27 201,820
2020-01-27 $33.70 $33.84 $33.30 $33.65 $32.12 271,518
2020-01-24 $34.56 $34.56 $34.24 $34.36 $32.80 195,948
2020-01-23 $34.45 $34.54 $34.33 $34.52 $32.95 278,504
2020-01-22 $34.67 $34.72 $34.60 $34.61 $33.03 206,333
2020-01-21 $34.65 $34.67 $34.51 $34.54 $32.97 232,878
2020-01-17 $34.66 $34.71 $34.62 $34.68 $33.10 162,463
2020-01-16 $34.59 $34.68 $34.59 $34.66 $33.08 168,807
2020-01-15 $34.58 $34.65 $34.58 $34.61 $33.03 135,321
2020-01-14 $34.47 $34.59 $34.42 $34.59 $33.01 472,089
2020-01-13 $34.44 $34.60 $34.42 $34.56 $32.99 282,750
2020-01-10 $34.42 $34.48 $34.34 $34.34 $32.78 173,003
2020-01-09 $34.39 $34.51 $34.39 $34.50 $32.93 559,386
2020-01-08 $34.38 $34.47 $34.30 $34.35 $32.79 344,112
2020-01-07 $34.49 $34.53 $34.44 $34.51 $32.94 170,475
2020-01-06 $34.35 $34.52 $34.35 $34.50 $32.93 322,434
2020-01-03 $34.53 $34.69 $34.45 $34.54 $32.97 627,874
2020-01-02 $34.81 $34.92 $34.78 $34.90 $33.31 366,319
2019-12-31 $34.58 $34.68 $34.45 $34.65 $33.07 172,189
2019-12-30 $34.57 $34.62 $34.47 $34.49 $32.92 184,299
2019-12-27 $34.62 $34.64 $34.55 $34.57 $33.00 230,155
2019-12-26 $34.33 $34.46 $34.33 $34.46 $32.89 144,997
2019-12-24 $34.25 $34.29 $34.20 $34.24 $32.68 242,184
2019-12-23 $34.22 $34.22 $34.09 $34.20 $32.64 168,580
2019-12-20 $34.10 $34.15 $34.06 $34.06 $32.51 214,362
2019-12-19 $34.00 $34.10 $34.00 $34.09 $32.54 245,787
2019-12-18 $33.95 $34.02 $33.93 $34.02 $32.47 943,420
2019-12-17 $34.13 $34.16 $34.04 $34.12 $32.57 262,382
2019-12-16 $34.21 $34.31 $34.21 $34.28 $32.72 343,718
2019-12-13 $33.77 $34.00 $33.77 $33.93 $32.38 200,982
2019-12-12 $33.50 $33.67 $33.29 $33.67 $32.14 211,369
2019-12-11 $34.28 $34.48 $34.23 $34.43 $31.96 326,376
2019-12-10 $34.28 $34.40 $34.24 $34.36 $31.89 143,610
2019-12-09 $34.39 $34.41 $34.30 $34.33 $31.86 397,780
2019-12-06 $34.32 $34.47 $34.32 $34.41 $31.94 196,047
2019-12-05 $34.18 $34.20 $34.09 $34.17 $31.72 120,104
2019-12-04 $33.95 $34.12 $33.95 $34.07 $31.62 267,416
2019-12-03 $33.49 $33.73 $33.43 $33.70 $31.28 231,694
2019-12-02 $33.87 $33.90 $33.67 $33.78 $31.35 150,344
2019-11-29 $33.94 $33.99 $33.92 $33.93 $31.49 69,534
2019-11-27 $33.99 $34.10 $33.98 $34.05 $31.60 122,219
2019-11-26 $33.85 $33.98 $33.85 $33.94 $31.50 202,840
2019-11-25 $33.80 $33.85 $33.67 $33.81 $31.38 142,796
2019-11-22 $33.69 $33.69 $33.55 $33.61 $31.20 133,916
2019-11-21 $33.61 $33.65 $33.55 $33.62 $31.20 154,384
2019-11-20 $33.71 $33.76 $33.58 $33.73 $31.31 203,564
2019-11-19 $34.00 $34.00 $33.82 $33.83 $31.40 174,426
2019-11-18 $33.83 $33.95 $33.80 $33.91 $31.47 183,888
2019-11-15 $33.74 $33.92 $33.70 $33.92 $31.48 229,310
2019-11-14 $33.44 $33.59 $33.44 $33.58 $31.17 116,629
2019-11-13 $33.44 $33.62 $33.43 $33.55 $31.14 184,454
2019-11-12 $33.73 $33.73 $33.62 $33.68 $31.26 124,991
2019-11-11 $33.56 $33.73 $33.56 $33.71 $31.29 147,449
2019-11-08 $33.56 $33.70 $33.50 $33.66 $31.24 180,888
2019-11-07 $33.75 $33.81 $33.66 $33.70 $31.28 129,684
2019-11-06 $33.54 $33.58 $33.47 $33.50 $31.09 165,210
2019-11-05 $33.52 $33.59 $33.48 $33.59 $31.18 205,145
2019-11-04 $33.49 $33.59 $33.49 $33.55 $31.14 259,741
2019-11-01 $33.18 $33.39 $33.18 $33.39 $30.99 160,073
2019-10-31 $32.98 $33.06 $32.90 $33.06 $30.68 136,028
2019-10-30 $32.97 $33.10 $32.81 $33.10 $30.72 161,709
2019-10-29 $32.83 $33.01 $32.83 $33.00 $30.63 144,811
2019-10-28 $32.91 $33.02 $32.91 $32.96 $30.59 150,766
2019-10-25 $32.74 $32.91 $32.73 $32.89 $30.53 159,153
2019-10-24 $32.90 $32.90 $32.75 $32.81 $30.45 222,599
2019-10-23 $32.75 $32.85 $32.71 $32.85 $30.49 145,379
2019-10-22 $32.79 $32.87 $32.66 $32.71 $30.36 129,006
2019-10-21 $32.84 $32.89 $32.81 $32.86 $30.50 109,855
2019-10-18 $32.59 $32.67 $32.49 $32.62 $30.28 119,497
2019-10-17 $32.65 $32.73 $32.57 $32.63 $30.29 112,546
2019-10-16 $32.35 $32.53 $32.35 $32.49 $30.16 134,537
2019-10-15 $32.17 $32.54 $32.17 $32.40 $30.07 401,629
2019-10-14 $32.00 $32.11 $32.00 $32.04 $29.74 122,644
2019-10-11 $32.04 $32.31 $32.04 $32.19 $29.88 226,112
2019-10-10 $31.39 $31.62 $31.37 $31.59 $29.32 281,859
2019-10-09 $31.40 $31.52 $31.39 $31.42 $29.16 203,610
2019-10-08 $31.31 $31.41 $31.20 $31.20 $28.96 176,166
2019-10-07 $31.56 $31.63 $31.48 $31.51 $29.25 150,583
2019-10-04 $31.36 $31.63 $31.36 $31.62 $29.35 227,732
2019-10-03 $31.20 $31.34 $31.04 $31.33 $29.08 227,534
2019-10-02 $31.33 $31.41 $31.07 $31.20 $28.96 695,707
2019-10-01 $31.77 $31.85 $31.59 $31.65 $29.38 193,548
2019-09-30 $31.77 $31.88 $31.77 $31.80 $29.52 134,103
2019-09-27 $31.85 $31.93 $31.69 $31.72 $29.44 196,711
2019-09-26 $32.02 $32.06 $31.93 $31.96 $29.66 438,835
2019-09-25 $31.93 $31.96 $31.78 $31.90 $29.61 371,618
2019-09-24 $32.32 $32.33 $32.09 $32.18 $29.87 145,188
2019-09-23 $32.11 $32.24 $32.11 $32.20 $29.89 97,478
2019-09-20 $32.35 $32.44 $32.26 $32.26 $29.94 198,528
2019-09-19 $32.38 $32.48 $32.35 $32.37 $30.04 351,685
2019-09-18 $32.25 $32.29 $32.01 $32.25 $29.93 318,864
2019-09-17 $32.06 $32.33 $32.06 $32.32 $30.00 109,913
2019-09-16 $32.09 $32.22 $32.09 $32.15 $29.84 158,597
2019-09-13 $32.21 $32.37 $32.21 $32.26 $29.94 171,726
2019-09-12 $32.00 $32.17 $31.97 $32.09 $29.78 190,826
2019-09-11 $31.95 $32.00 $31.91 $32.00 $29.70 175,433
2019-09-10 $31.70 $31.85 $31.67 $31.76 $29.48 290,182
2019-09-09 $31.81 $31.85 $31.76 $31.77 $29.49 129,323
2019-09-06 $31.79 $31.80 $31.70 $31.74 $29.46 106,688
2019-09-05 $31.65 $31.76 $31.65 $31.73 $29.45 234,007
2019-09-04 $31.29 $31.45 $31.24 $31.42 $29.16 219,003
2019-09-03 $30.92 $31.05 $30.85 $31.01 $28.78 231,927
2019-08-30 $31.16 $31.22 $31.02 $31.17 $28.93 274,440
2019-08-29 $30.96 $31.06 $30.91 $30.93 $28.71 179,028
2019-08-28 $30.64 $30.83 $30.61 $30.79 $28.58 216,030
2019-08-27 $30.84 $30.92 $30.78 $30.80 $28.59 161,620
2019-08-26 $30.77 $30.82 $30.71 $30.74 $28.53 263,996
2019-08-23 $30.90 $31.08 $30.59 $30.65 $28.45 294,146
2019-08-22 $31.03 $31.08 $30.86 $30.93 $28.71 165,045
2019-08-21 $31.07 $31.15 $31.02 $31.02 $28.79 253,929
2019-08-20 $30.83 $30.89 $30.76 $30.77 $28.56 329,775
2019-08-19 $30.84 $30.89 $30.76 $30.76 $28.55 399,497
2019-08-16 $30.39 $30.60 $30.38 $30.57 $28.37 254,030
2019-08-15 $30.31 $30.33 $30.14 $30.29 $28.11 376,683
2019-08-14 $30.60 $30.61 $30.29 $30.32 $28.14 407,167
2019-08-13 $30.71 $31.16 $30.71 $31.11 $28.88 307,203
2019-08-12 $31.05 $31.05 $30.83 $30.89 $28.67 186,181
2019-08-09 $31.38 $31.38 $31.13 $31.24 $29.00 553,915
2019-08-08 $31.18 $31.50 $31.18 $31.43 $29.17 624,477
2019-08-07 $30.83 $31.17 $30.81 $31.09 $28.86 309,891
2019-08-06 $30.87 $31.10 $30.81 $30.95 $28.73 748,931
2019-08-05 $31.15 $31.15 $30.61 $30.70 $28.49 838,567
2019-08-02 $31.70 $31.75 $31.46 $31.63 $29.36 189,880
2019-08-01 $31.97 $32.18 $31.67 $31.75 $29.47 214,597
2019-07-31 $32.20 $32.30 $31.69 $31.96 $29.66 270,811
2019-07-30 $32.22 $32.22 $32.11 $32.16 $29.85 171,505
2019-07-29 $32.44 $32.47 $32.37 $32.38 $30.05 145,872
2019-07-26 $32.59 $32.59 $32.51 $32.54 $30.20 130,756
2019-07-25 $32.75 $32.75 $32.51 $32.52 $30.18 173,931
2019-07-24 $32.68 $32.81 $32.68 $32.80 $30.44 164,711
2019-07-23 $32.66 $32.75 $32.63 $32.70 $30.35 122,716
2019-07-22 $32.60 $32.70 $32.60 $32.63 $30.29 213,863
2019-07-19 $32.59 $32.70 $32.53 $32.53 $30.19 187,486
2019-07-18 $32.36 $32.63 $32.35 $32.63 $30.29 161,406
2019-07-17 $32.63 $32.65 $32.55 $32.55 $30.21 262,267
2019-07-16 $32.64 $32.74 $32.61 $32.63 $30.29 196,501
2019-07-15 $32.84 $32.84 $32.76 $32.81 $30.45 172,388
2019-07-12 $32.67 $32.80 $32.66 $32.78 $30.43 126,111
2019-07-11 $32.72 $32.75 $32.63 $32.71 $30.36 154,642
2019-07-10 $32.57 $32.68 $32.55 $32.65 $30.30 186,012
2019-07-09 $32.31 $32.44 $32.28 $32.40 $30.07 140,893
2019-07-08 $32.76 $32.77 $32.65 $32.70 $30.35 154,781
2019-07-05 $32.84 $32.95 $32.72 $32.90 $30.54 321,936
2019-07-03 $33.05 $33.13 $32.99 $33.12 $30.74 254,442
2019-07-02 $32.79 $32.90 $32.76 $32.88 $30.52 215,899
2019-07-01 $32.97 $32.97 $32.71 $32.80 $30.44 187,326
2019-06-28 $32.52 $32.64 $32.52 $32.64 $30.30 121,165
2019-06-27 $32.40 $32.45 $32.38 $32.39 $30.06 145,007
2019-06-26 $32.31 $32.39 $32.29 $32.32 $30.00 130,975
2019-06-25 $32.64 $32.70 $32.45 $32.48 $29.99 170,098
2019-06-24 $32.70 $32.72 $32.64 $32.65 $30.15 215,327
2019-06-21 $32.63 $32.71 $32.57 $32.61 $30.11 193,066
2019-06-20 $32.75 $32.83 $32.66 $32.72 $30.21 336,715
2019-06-19 $32.24 $32.47 $32.23 $32.40 $29.92 170,848
2019-06-18 $31.99 $32.21 $31.99 $32.21 $29.74 225,951
2019-06-17 $31.96 $31.96 $31.88 $31.89 $29.45 246,755
2019-06-14 $32.03 $32.03 $31.90 $32.00 $29.55 163,692
2019-06-13 $32.20 $32.24 $32.14 $32.22 $29.75 149,304
2019-06-12 $32.30 $32.32 $32.15 $32.17 $29.71 221,316
2019-06-11 $32.44 $32.44 $32.29 $32.36 $29.88 162,824
2019-06-10 $32.26 $32.28 $32.17 $32.19 $29.72 204,742
2019-06-07 $31.98 $32.20 $31.98 $32.10 $29.64 159,808
2019-06-06 $31.77 $31.82 $31.66 $31.78 $29.35 197,337
2019-06-05 $31.86 $31.88 $31.64 $31.73 $29.30 468,646
2019-06-04 $31.43 $31.68 $31.36 $31.63 $29.21 208,847
2019-06-03 $31.23 $31.28 $31.10 $31.22 $28.83 288,795
2019-05-31 $31.14 $31.28 $31.08 $31.28 $28.88 198,924
2019-05-30 $31.36 $31.44 $31.33 $31.39 $28.99 271,167
2019-05-29 $31.37 $31.39 $31.23 $31.36 $28.96 1,190,078
2019-05-28 $31.74 $31.86 $31.56 $31.56 $29.14 1,473,617
2019-05-24 $31.69 $31.77 $31.63 $31.77 $29.34 149,944
2019-05-23 $31.51 $31.54 $31.37 $31.45 $29.04 206,562
2019-05-22 $31.94 $31.95 $31.82 $31.82 $29.38 119,373
2019-05-21 $31.89 $32.00 $31.85 $32.00 $29.55 192,265
2019-05-20 $31.72 $31.81 $31.65 $31.72 $29.29 145,746
2019-05-17 $31.96 $32.13 $31.96 $32.01 $29.56 139,630
2019-05-16 $32.12 $32.27 $32.08 $32.16 $29.70 192,257
2019-05-15 $31.70 $32.06 $31.70 $31.99 $29.54 243,173
2019-05-14 $31.75 $31.97 $31.75 $31.87 $29.43 309,602
2019-05-13 $31.73 $31.73 $31.46 $31.51 $29.10 285,163
2019-05-10 $32.12 $32.37 $31.98 $32.29 $29.82 189,386
2019-05-09 $31.90 $32.11 $31.79 $32.02 $29.57 179,926
2019-05-08 $32.26 $32.40 $32.25 $32.27 $29.80 140,434
2019-05-07 $32.55 $32.55 $32.19 $32.27 $29.80 251,531
2019-05-06 $32.46 $32.79 $32.35 $32.74 $30.23 212,753
2019-05-03 $32.93 $33.15 $32.88 $33.15 $30.61 343,032
2019-05-02 $32.90 $32.91 $32.71 $32.77 $30.26 209,730
2019-05-01 $33.20 $33.26 $32.90 $32.90 $30.38 194,565
2019-04-30 $33.09 $33.24 $33.06 $33.20 $30.66 216,987
2019-04-29 $33.04 $33.15 $32.98 $33.11 $30.57 184,062
2019-04-26 $32.96 $33.02 $32.90 $33.02 $30.49 156,148
2019-04-25 $32.95 $32.98 $32.90 $32.98 $30.45 187,983
2019-04-24 $33.06 $33.11 $32.96 $32.97 $30.45 183,500
2019-04-23 $33.12 $33.22 $33.10 $33.20 $30.66 186,716
2019-04-22 $33.18 $33.25 $33.16 $33.24 $30.69 283,205
2019-04-18 $33.24 $33.25 $33.16 $33.18 $30.64 157,996
2019-04-17 $33.37 $33.42 $33.28 $33.32 $30.77 133,673
2019-04-16 $33.39 $33.41 $33.33 $33.33 $30.78 216,930
2019-04-15 $33.33 $33.37 $33.28 $33.33 $30.78 232,741
2019-04-12 $33.21 $33.28 $33.21 $33.26 $30.71 221,019
2019-04-11 $33.00 $33.03 $32.90 $32.96 $30.44 186,767
2019-04-10 $32.89 $33.03 $32.88 $33.01 $30.48 215,385
2019-04-09 $32.89 $32.96 $32.81 $32.82 $30.31 212,265
2019-04-08 $32.92 $33.05 $32.90 $33.01 $30.48 198,033
2019-04-05 $32.88 $32.98 $32.88 $32.96 $30.44 153,172
2019-04-04 $32.85 $32.96 $32.84 $32.91 $30.39 144,603
2019-04-03 $32.91 $33.07 $32.91 $33.00 $30.47 1,029,082
2019-04-02 $32.58 $32.68 $32.49 $32.68 $30.18 244,452
2019-04-01 $32.53 $32.70 $32.53 $32.70 $30.20 159,757
2019-03-29 $32.24 $32.25 $32.10 $32.25 $29.78 169,162
2019-03-28 $32.05 $32.08 $31.93 $32.08 $29.62 240,213
2019-03-27 $32.30 $32.30 $31.98 $32.16 $29.70 164,901
2019-03-26 $32.21 $32.32 $32.15 $32.23 $29.76 152,299
2019-03-25 $31.95 $32.06 $31.86 $31.98 $29.53 198,192
2019-03-22 $32.35 $32.39 $32.06 $32.11 $29.65 190,347
2019-03-21 $32.53 $32.68 $32.47 $32.68 $30.18 204,135
2019-03-20 $32.56 $32.88 $32.44 $32.74 $30.23 172,922
2019-03-19 $32.71 $32.78 $32.60 $32.63 $30.13 185,272
2019-03-18 $32.54 $32.64 $32.50 $32.64 $30.14 182,933
2019-03-15 $32.41 $32.54 $32.39 $32.53 $30.04 252,939
2019-03-14 $32.33 $32.33 $32.21 $32.25 $29.78 136,996
2019-03-13 $32.27 $32.40 $32.22 $32.39 $29.91 226,722
2019-03-12 $32.02 $32.15 $32.02 $32.12 $29.66 148,588
2019-03-11 $31.73 $32.01 $31.73 $32.01 $29.56 233,025
2019-03-08 $31.57 $31.73 $31.54 $31.73 $29.30 143,186
2019-03-07 $32.10 $32.10 $31.76 $31.79 $29.36 172,116
2019-03-06 $32.49 $32.49 $32.28 $32.32 $29.84 408,663
2019-03-05 $32.40 $32.53 $32.40 $32.49 $30.00 208,577
2019-03-04 $32.55 $32.58 $32.29 $32.46 $29.97 192,082
2019-03-01 $32.50 $32.58 $32.40 $32.49 $30.00 150,528
2019-02-28 $32.38 $32.40 $32.29 $32.30 $29.83 185,914
2019-02-27 $32.47 $32.53 $32.38 $32.41 $29.93 157,451
2019-02-26 $32.44 $32.60 $32.44 $32.57 $30.08 203,052
2019-02-25 $32.44 $32.47 $32.34 $32.35 $29.87 435,484
2019-02-22 $32.23 $32.33 $32.23 $32.30 $29.83 238,770
2019-02-21 $32.14 $32.17 $32.02 $32.10 $29.64 211,302
2019-02-20 $32.13 $32.29 $32.11 $32.17 $29.71 258,452
2019-02-19 $31.81 $32.12 $31.81 $32.06 $29.60 250,717
2019-02-15 $31.73 $31.88 $31.71 $31.84 $29.40 407,302
2019-02-14 $31.36 $31.56 $31.36 $31.50 $29.09 491,293
2019-02-13 $31.49 $31.58 $31.40 $31.40 $29.00 282,712
2019-02-12 $31.30 $31.43 $31.28 $31.37 $28.97 371,181
2019-02-11 $31.17 $31.17 $31.01 $31.07 $28.69 4,547,908
2019-02-08 $31.10 $31.14 $30.99 $31.13 $28.75 1,931,697
2019-02-07 $31.48 $31.52 $31.25 $31.29 $28.89 2,076,519
2019-02-06 $31.85 $31.85 $31.67 $31.72 $29.29 264,594
2019-02-05 $31.80 $31.85 $31.74 $31.82 $29.38 260,126
2019-02-04 $31.56 $31.68 $31.50 $31.67 $29.24 310,057
2019-02-01 $31.53 $31.58 $31.45 $31.50 $29.09 234,075
2019-01-31 $31.47 $31.63 $31.46 $31.60 $29.18 230,650
2019-01-30 $31.28 $31.62 $31.18 $31.53 $29.12 227,880
2019-01-29 $31.25 $31.33 $31.18 $31.18 $28.79 253,337
2019-01-28 $30.97 $31.17 $30.93 $31.17 $28.78 279,381
2019-01-25 $31.14 $31.27 $31.10 $31.22 $28.83 165,958
2019-01-24 $30.72 $30.86 $30.72 $30.82 $28.46 226,998
2019-01-23 $30.77 $30.82 $30.59 $30.70 $28.35 198,329
2019-01-22 $30.80 $30.80 $30.55 $30.58 $28.24 310,386
2019-01-18 $31.00 $31.05 $30.95 $31.03 $28.65 228,744
2019-01-17 $30.58 $30.88 $30.51 $30.81 $28.45 228,535
2019-01-16 $30.61 $30.78 $30.61 $30.69 $28.34 836,733
2019-01-15 $30.60 $30.66 $30.42 $30.55 $28.21 590,606
2019-01-14 $30.39 $30.54 $30.37 $30.50 $28.16 464,743
2019-01-11 $30.57 $30.69 $30.54 $30.60 $28.26 322,231
2019-01-10 $30.56 $30.80 $30.56 $30.77 $28.41 621,034
2019-01-09 $30.55 $30.80 $30.51 $30.68 $28.33 399,905
2019-01-08 $30.36 $30.36 $30.16 $30.34 $28.02 438,763
2019-01-07 $29.90 $30.19 $29.89 $30.08 $27.78 290,520
2019-01-04 $29.33 $29.77 $29.28 $29.70 $27.43 203,064
2019-01-03 $29.14 $29.14 $28.81 $28.93 $26.71 266,511
2019-01-02 $28.87 $29.20 $28.82 $29.14 $26.91 430,058
2018-12-31 $29.14 $29.19 $29.03 $29.10 $26.87 1,314,816
2018-12-28 $29.02 $29.14 $28.86 $28.94 $26.72 2,122,573
2018-12-27 $28.37 $28.74 $28.21 $28.69 $26.49 1,619,808
2018-12-26 $28.12 $28.72 $27.96 $28.72 $26.52 1,757,625
2018-12-24 $28.22 $28.39 $27.92 $27.92 $25.78 1,450,910
2018-12-21 $28.57 $28.70 $28.16 $28.22 $26.06 2,398,436
2018-12-20 $28.93 $29.05 $28.63 $28.76 $26.56 1,549,048
2018-12-19 $29.35 $29.61 $28.88 $28.90 $26.69 582,425
2018-12-18 $29.31 $29.47 $29.21 $29.26 $27.02 1,707,099
2018-12-17 $29.45 $29.57 $29.11 $29.23 $26.99 1,102,201
2018-12-14 $29.70 $29.82 $29.59 $29.65 $27.38 1,408,584
2018-12-13 $30.20 $30.22 $30.01 $30.07 $27.77 555,315
2018-12-12 $30.08 $30.34 $30.06 $30.14 $27.83 1,024,797
2018-12-11 $30.58 $30.60 $30.21 $30.41 $27.42 558,609
2018-12-10 $30.60 $30.60 $30.14 $30.42 $27.43 1,314,445
2018-12-07 $31.08 $31.34 $30.77 $30.82 $27.79 819,462
2018-12-06 $30.88 $31.24 $30.61 $31.18 $28.11 950,119
2018-12-04 $32.15 $32.18 $31.39 $31.41 $28.32 381,604
2018-12-03 $32.36 $32.43 $32.14 $32.26 $29.08 395,403
2018-11-30 $31.79 $31.93 $31.74 $31.88 $28.74 360,921
2018-11-29 $31.92 $32.09 $31.91 $31.93 $28.79 469,425
2018-11-28 $31.71 $32.12 $31.55 $32.09 $28.93 859,024
2018-11-27 $31.60 $31.65 $31.45 $31.57 $28.46 222,119
2018-11-26 $31.77 $31.84 $31.62 $31.70 $28.58 347,580
2018-11-23 $31.42 $31.50 $31.40 $31.45 $28.35 169,210
2018-11-21 $31.39 $31.67 $31.39 $31.55 $28.44 631,352
2018-11-20 $31.33 $31.39 $31.05 $31.10 $28.04 975,838
2018-11-19 $31.92 $32.01 $31.65 $31.70 $28.58 341,318
2018-11-16 $31.81 $32.04 $31.81 $31.97 $28.82 461,357
2018-11-15 $31.67 $32.05 $31.61 $31.96 $28.81 317,484
2018-11-14 $32.01 $32.09 $31.74 $31.86 $28.72 269,121
2018-11-13 $31.91 $32.17 $31.80 $31.90 $28.76 405,109
2018-11-12 $32.24 $32.24 $31.85 $31.86 $28.72 315,267
2018-11-09 $32.71 $32.71 $32.48 $32.59 $29.38 186,413
2018-11-08 $33.15 $33.22 $32.83 $32.88 $29.64 302,562
2018-11-07 $33.18 $33.36 $33.05 $33.36 $30.08 532,796
2018-11-06 $32.82 $32.88 $32.74 $32.84 $29.61 325,317
2018-11-05 $32.71 $32.82 $32.65 $32.72 $29.50 770,290
2018-11-02 $33.07 $33.09 $32.54 $32.81 $29.58 240,377
2018-11-01 $32.42 $32.72 $32.35 $32.68 $29.46 533,226
2018-10-31 $31.91 $32.11 $31.88 $32.02 $28.87 686,339
2018-10-30 $31.37 $31.71 $31.31 $31.71 $28.59 373,343
2018-10-29 $31.82 $31.87 $31.04 $31.27 $28.19 366,257
2018-10-26 $31.43 $31.75 $31.23 $31.50 $28.40 891,897
2018-10-25 $31.77 $31.99 $31.72 $31.90 $28.76 476,889
2018-10-24 $32.31 $32.40 $31.63 $31.63 $28.52 202,303
2018-10-23 $32.48 $32.66 $32.14 $32.57 $29.36 977,065
2018-10-22 $33.14 $33.14 $32.92 $33.01 $29.76 467,796
2018-10-19 $33.17 $33.36 $33.15 $33.15 $29.89 222,271
2018-10-18 $33.51 $33.57 $33.09 $33.18 $29.91 211,798
2018-10-17 $33.79 $33.80 $33.57 $33.63 $30.32 195,583
2018-10-16 $33.68 $33.93 $33.60 $33.93 $30.59 233,659
2018-10-15 $33.23 $33.34 $33.04 $33.25 $29.98 551,633
2018-10-12 $33.35 $33.42 $33.00 $33.33 $30.05 399,911
2018-10-11 $33.34 $33.45 $32.91 $33.05 $29.80 1,103,998
2018-10-10 $34.12 $34.12 $33.44 $33.46 $30.17 505,212
2018-10-09 $34.12 $34.36 $34.02 $34.34 $30.96 367,203
2018-10-08 $34.36 $34.53 $34.26 $34.53 $31.13 317,892
2018-10-05 $34.93 $34.93 $34.59 $34.73 $31.31 153,872
2018-10-04 $35.29 $35.34 $34.92 $35.01 $31.56 161,689
2018-10-03 $35.54 $35.63 $35.45 $35.48 $31.99 187,202
2018-10-02 $35.56 $35.66 $35.50 $35.53 $32.03 198,221
2018-10-01 $35.83 $35.93 $35.77 $35.86 $32.33 158,245
2018-09-28 $35.68 $35.81 $35.64 $35.66 $32.15 120,419
2018-09-27 $35.88 $35.98 $35.75 $35.88 $32.35 124,969
2018-09-26 $36.03 $36.25 $36.02 $36.02 $32.47 132,643
2018-09-25 $36.17 $36.25 $36.10 $36.12 $32.57 154,895
2018-09-24 $36.12 $36.16 $35.96 $35.96 $32.42 169,913
2018-09-21 $36.08 $36.17 $36.07 $36.12 $32.57 161,770
2018-09-20 $36.13 $36.21 $36.04 $36.21 $32.65 124,297
2018-09-19 $35.92 $36.01 $35.84 $35.97 $32.43 204,282
2018-09-18 $35.70 $35.88 $35.70 $35.84 $32.31 132,822
2018-09-17 $35.64 $35.70 $35.51 $35.51 $32.02 114,033
2018-09-14 $35.42 $35.55 $35.35 $35.40 $31.92 430,580
2018-09-13 $35.48 $35.56 $35.32 $35.32 $31.84 238,438
2018-09-12 $35.16 $35.35 $35.12 $35.32 $31.84 130,044
2018-09-11 $34.91 $35.08 $34.81 $35.03 $31.58 135,212
2018-09-10 $35.00 $35.04 $34.96 $34.99 $31.55 131,219
2018-09-07 $34.72 $34.90 $34.67 $34.75 $31.33 318,190
2018-09-06 $35.12 $35.19 $34.97 $35.08 $31.63 331,948
2018-09-05 $35.36 $35.37 $35.16 $35.27 $31.80 314,330
2018-09-04 $35.44 $35.45 $35.29 $35.42 $31.93 146,952
2018-08-31 $35.85 $36.01 $35.76 $35.82 $32.29 128,952
2018-08-30 $36.11 $36.11 $35.94 $36.05 $32.50 135,816
2018-08-29 $36.11 $36.25 $36.04 $36.23 $32.66 134,881
2018-08-28 $36.32 $36.32 $36.07 $36.09 $32.54 157,740
2018-08-27 $36.00 $36.23 $35.95 $36.17 $32.61 144,193
2018-08-24 $35.65 $35.79 $35.49 $35.76 $32.24 126,945
2018-08-23 $35.61 $35.61 $35.40 $35.40 $31.92 229,979
2018-08-22 $35.59 $35.74 $35.43 $35.66 $32.15 205,394
2018-08-21 $35.31 $35.53 $35.25 $35.41 $31.92 165,430
2018-08-20 $35.00 $35.14 $35.00 $35.12 $31.66 170,755
2018-08-17 $34.73 $35.10 $34.73 $35.02 $31.57 338,715
2018-08-16 $34.78 $34.87 $34.67 $34.68 $31.27 138,949
2018-08-15 $34.77 $34.77 $34.39 $34.64 $31.23 172,445
2018-08-14 $35.19 $35.19 $35.04 $35.10 $31.65 2,745,589
2018-08-13 $35.28 $35.28 $35.02 $35.02 $31.57 2,372,319
2018-08-10 $35.52 $35.52 $35.25 $35.30 $31.83 151,839
2018-08-09 $35.92 $36.03 $35.85 $35.85 $32.32 120,837
2018-08-08 $35.92 $35.99 $35.82 $35.90 $32.37 130,609
2018-08-07 $36.03 $36.08 $35.86 $35.87 $32.34 125,597
2018-08-06 $35.91 $35.95 $35.83 $35.91 $32.38 203,966
2018-08-03 $35.98 $36.05 $35.94 $36.03 $32.48 124,595
2018-08-02 $35.94 $36.07 $35.90 $36.06 $32.51 128,368
2018-08-01 $36.22 $36.33 $36.17 $36.22 $32.66 141,495
2018-07-31 $36.26 $36.37 $36.18 $36.21 $32.65 130,089
2018-07-30 $36.46 $36.46 $36.24 $36.24 $32.67 106,522
2018-07-27 $36.43 $36.49 $36.22 $36.26 $32.69 107,392
2018-07-26 $36.25 $36.36 $36.19 $36.20 $32.64 184,376
2018-07-25 $36.13 $36.41 $35.96 $36.41 $32.83 157,031
2018-07-24 $36.06 $36.23 $35.96 $35.98 $32.44 143,055
2018-07-23 $35.88 $35.92 $35.80 $35.81 $32.29 127,767
2018-07-20 $35.84 $36.00 $35.84 $35.93 $32.39 166,954
2018-07-19 $35.79 $35.95 $35.73 $35.79 $32.27 158,844
2018-07-18 $35.98 $36.12 $35.95 $36.02 $32.47 147,134
2018-07-17 $35.94 $36.14 $35.94 $36.04 $32.49 275,607
2018-07-16 $36.06 $36.10 $35.99 $36.02 $32.47 131,090
2018-07-13 $35.98 $36.03 $35.91 $35.98 $32.44 110,915
2018-07-12 $35.90 $36.01 $35.83 $35.96 $32.42 253,827
2018-07-11 $35.99 $36.02 $35.60 $35.70 $32.19 147,326
2018-07-10 $36.33 $36.39 $36.25 $36.38 $32.80 206,280
2018-07-09 $36.22 $36.33 $36.21 $36.29 $32.72 153,160
2018-07-06 $35.74 $36.00 $35.74 $35.97 $32.43 154,914
2018-07-05 $35.75 $35.75 $35.56 $35.71 $32.20 232,131
2018-07-03 $35.79 $35.79 $35.57 $35.57 $32.07 141,427
2018-07-02 $35.50 $35.63 $35.42 $35.57 $32.07 202,471
2018-06-29 $35.94 $36.14 $35.94 $36.07 $32.52 272,706
2018-06-28 $35.60 $35.78 $35.45 $35.75 $32.23 187,677
2018-06-27 $36.02 $36.15 $35.73 $35.74 $32.22 189,067
2018-06-26 $36.08 $36.18 $35.96 $36.05 $32.50 172,059
2018-06-25 $36.22 $36.25 $35.97 $36.02 $32.47 176,825
2018-06-22 $36.53 $36.61 $36.39 $36.51 $32.92 93,752
2018-06-21 $36.20 $36.27 $36.07 $36.13 $32.57 105,871
2018-06-20 $36.47 $36.47 $36.32 $36.41 $32.83 133,320
2018-06-19 $36.30 $36.35 $36.12 $36.32 $32.75 149,618
2018-06-18 $36.65 $36.81 $36.61 $36.74 $33.12 123,788
2018-06-15 $37.06 $37.06 $36.81 $36.98 $33.34 193,474
2018-06-14 $37.43 $37.54 $37.33 $37.34 $33.66 205,383
2018-06-13 $37.51 $37.61 $37.33 $37.53 $33.84 118,108
2018-06-12 $37.60 $37.67 $37.44 $37.54 $33.85 156,787
2018-06-11 $37.56 $37.75 $37.56 $37.69 $33.98 104,165
2018-06-08 $37.47 $37.57 $37.38 $37.56 $33.86 113,615
2018-06-07 $37.64 $37.71 $37.37 $37.47 $33.78 125,845
2018-06-06 $37.43 $37.68 $37.43 $37.60 $33.90 160,196
2018-06-05 $37.25 $37.37 $37.20 $37.30 $33.63 150,770
2018-06-04 $37.27 $37.35 $37.20 $37.21 $33.55 187,237
2018-06-01 $37.07 $37.14 $36.95 $37.13 $33.48 225,861
2018-05-31 $36.83 $36.98 $36.72 $36.76 $33.14 184,653
2018-05-30 $36.52 $36.97 $36.52 $36.91 $33.28 202,965
2018-05-29 $36.49 $36.53 $36.15 $36.33 $32.75 337,806
2018-05-25 $37.04 $37.04 $36.89 $36.97 $33.33 146,497
2018-05-24 $37.26 $37.26 $37.02 $37.15 $33.49 192,047
2018-05-23 $37.18 $37.29 $37.03 $37.29 $33.62 155,989
2018-05-22 $37.70 $37.70 $37.47 $37.56 $33.86 151,325
2018-05-21 $37.48 $37.59 $37.44 $37.59 $33.89 143,878
2018-05-18 $37.23 $37.32 $37.19 $37.31 $33.64 88,987
2018-05-17 $37.44 $37.46 $37.32 $37.37 $33.69 119,568
2018-05-16 $37.21 $37.41 $37.21 $37.34 $33.66 121,785
2018-05-15 $37.21 $37.34 $37.10 $37.25 $33.58 137,554
2018-05-14 $37.60 $37.68 $37.51 $37.53 $33.84 231,053
2018-05-11 $37.63 $37.66 $37.48 $37.55 $33.85 129,143
2018-05-10 $37.23 $37.45 $37.23 $37.40 $33.72 102,989
2018-05-09 $37.00 $37.14 $37.00 $37.11 $33.46 156,089
2018-05-08 $36.94 $37.03 $36.85 $37.00 $33.36 153,792
2018-05-07 $37.09 $37.19 $37.01 $37.08 $33.43 109,287
2018-05-04 $36.71 $37.09 $36.70 $37.06 $33.41 141,105
2018-05-03 $36.95 $37.02 $36.66 $36.93 $33.30 272,219
2018-05-02 $36.99 $37.12 $36.82 $36.82 $33.20 122,363
2018-05-01 $36.84 $36.95 $36.52 $36.70 $33.09 134,451
2018-04-30 $37.00 $37.06 $36.83 $36.83 $33.21 98,034
2018-04-27 $36.99 $37.10 $36.89 $36.99 $33.35 118,093
2018-04-26 $36.97 $37.05 $36.83 $37.02 $33.38 174,544
2018-04-25 $36.78 $36.81 $36.60 $36.73 $33.12 162,202
2018-04-24 $37.12 $37.24 $36.80 $36.86 $33.23 161,554
2018-04-23 $37.23 $37.23 $37.03 $37.15 $33.49 98,959
2018-04-20 $37.35 $37.37 $37.19 $37.23 $33.57 189,886
2018-04-19 $37.65 $37.68 $37.38 $37.51 $33.82 102,266
2018-04-18 $37.52 $37.68 $37.48 $37.64 $33.94 148,051
2018-04-17 $37.29 $37.46 $37.26 $37.42 $33.74 418,069
2018-04-16 $37.32 $37.34 $37.20 $37.27 $33.60 153,136
2018-04-13 $37.17 $37.25 $37.02 $37.09 $33.44 156,617
2018-04-12 $36.91 $37.11 $36.91 $37.03 $33.39 117,213
2018-04-11 $36.86 $37.10 $36.79 $36.87 $33.24 104,287
2018-04-10 $36.89 $37.04 $36.80 $36.94 $33.30 191,854
2018-04-09 $36.66 $36.77 $36.40 $36.56 $32.96 126,176
2018-04-06 $36.61 $36.75 $36.24 $36.34 $32.76 166,302
2018-04-05 $36.45 $36.63 $36.45 $36.54 $32.94 182,003
2018-04-04 $36.07 $36.47 $36.02 $36.47 $32.88 199,050
2018-04-03 $36.27 $36.46 $36.18 $36.39 $32.81 386,193
2018-04-02 $36.49 $36.60 $35.88 $36.03 $32.48 169,499
2018-03-29 $36.27 $36.65 $36.27 $36.51 $32.92 109,214
2018-03-28 $36.22 $36.34 $36.05 $36.15 $32.59 128,009
2018-03-27 $36.50 $36.64 $36.02 $36.06 $32.51 208,848
2018-03-26 $36.21 $36.43 $35.94 $36.43 $32.84 149,870
2018-03-23 $36.25 $36.31 $35.82 $35.82 $32.29 225,501
2018-03-22 $36.54 $36.61 $36.18 $36.21 $32.65 139,890
2018-03-21 $36.70 $36.95 $36.67 $36.85 $33.22 164,613
2018-03-20 $36.63 $36.74 $36.49 $36.65 $33.04 104,064
2018-03-19 $36.80 $36.82 $36.52 $36.69 $33.08 159,398
2018-03-16 $36.90 $36.93 $36.85 $36.90 $33.27 483,394
2018-03-15 $37.13 $37.17 $36.98 $37.02 $33.38 94,024
2018-03-14 $37.30 $37.32 $36.99 $37.15 $33.49 100,233
2018-03-13 $37.41 $37.44 $36.99 $37.03 $33.39 136,320
2018-03-12 $37.16 $37.24 $37.10 $37.22 $33.56 150,406
2018-03-09 $36.87 $37.12 $36.87 $37.10 $33.45 163,403
2018-03-08 $36.85 $36.87 $36.63 $36.82 $33.20 135,610
2018-03-07 $36.61 $36.76 $36.47 $36.67 $33.06 240,323
2018-03-06 $36.77 $36.93 $36.68 $36.77 $33.15 359,991
2018-03-05 $36.00 $36.41 $36.00 $36.41 $32.83 152,051
2018-03-02 $36.04 $36.29 $35.88 $36.22 $32.66 433,355
2018-03-01 $36.39 $36.46 $35.89 $36.09 $32.54 153,269
2018-02-28 $37.05 $37.05 $36.60 $36.60 $33.00 119,676
2018-02-27 $37.30 $37.34 $36.90 $36.90 $33.27 206,973
2018-02-26 $37.35 $37.54 $37.25 $37.49 $33.80 154,866
2018-02-23 $37.03 $37.33 $37.03 $37.28 $33.61 118,056
2018-02-22 $37.01 $37.14 $36.88 $36.92 $33.29 165,758
2018-02-21 $37.03 $37.35 $36.78 $36.83 $33.21 134,371
2018-02-20 $37.00 $37.14 $36.83 $36.86 $33.23 139,538
2018-02-16 $37.00 $37.21 $36.89 $36.98 $33.34 140,930
2018-02-15 $36.79 $36.91 $36.44 $36.91 $33.28 232,954
2018-02-14 $35.75 $36.66 $35.70 $36.65 $33.04 134,700
2018-02-13 $35.81 $36.03 $35.77 $35.96 $32.42 709,744
2018-02-12 $35.74 $36.13 $35.66 $36.03 $32.48 212,074
2018-02-09 $35.60 $35.65 $34.70 $35.55 $32.05 512,845
2018-02-08 $36.27 $36.27 $35.35 $35.39 $31.91 290,589
2018-02-07 $36.29 $36.58 $36.15 $36.16 $32.60 203,866
2018-02-06 $35.66 $36.68 $35.66 $36.57 $32.97 396,276
2018-02-05 $37.09 $37.14 $36.00 $36.14 $32.58 536,953
2018-02-02 $38.14 $38.14 $37.56 $37.62 $33.92 278,435
2018-02-01 $38.41 $38.60 $38.39 $38.57 $34.77 371,887
2018-01-31 $38.52 $38.55 $38.26 $38.41 $34.63 187,781
2018-01-30 $38.57 $38.57 $38.31 $38.45 $34.67 360,554
2018-01-29 $38.93 $38.93 $38.70 $38.78 $34.96 186,198
2018-01-26 $39.03 $39.14 $38.96 $39.11 $35.26 170,609
2018-01-25 $39.06 $39.09 $38.64 $38.76 $34.95 314,917
2018-01-24 $38.93 $39.02 $38.76 $38.93 $35.10 219,581
2018-01-23 $38.58 $38.69 $38.48 $38.69 $34.88 233,027
2018-01-22 $38.36 $38.58 $38.32 $38.58 $34.78 175,015
2018-01-19 $38.31 $38.33 $38.21 $38.33 $34.56 572,688
2018-01-18 $38.10 $38.16 $38.03 $38.14 $34.39 173,079
2018-01-17 $38.19 $38.41 $38.06 $38.30 $34.53 226,833
2018-01-16 $38.21 $38.23 $38.02 $38.10 $34.35 274,293
2018-01-12 $37.80 $38.07 $37.79 $38.07 $34.32 180,039
2018-01-11 $37.45 $37.64 $37.45 $37.61 $33.91 190,653
2018-01-10 $37.50 $37.51 $37.35 $37.40 $33.72 176,724
2018-01-09 $37.51 $37.56 $37.42 $37.53 $33.84 280,218
2018-01-08 $37.55 $37.55 $37.44 $37.55 $33.85 298,182
2018-01-05 $37.51 $37.60 $37.44 $37.60 $33.90 198,041
2018-01-04 $37.40 $37.47 $37.37 $37.40 $33.72 238,188
2018-01-03 $37.16 $37.27 $37.10 $37.26 $33.59 301,334
2018-01-02 $36.94 $37.07 $36.77 $37.01 $33.37 490,924
2017-12-29 $36.84 $36.84 $36.61 $36.63 $33.02 270,036
2017-12-28 $36.58 $36.64 $36.52 $36.60 $33.00 189,936
2017-12-27 $36.35 $36.45 $36.26 $36.37 $32.79 339,409
2017-12-26 $36.13 $36.24 $36.12 $36.17 $32.61 344,506
2017-12-22 $36.06 $36.19 $36.01 $36.19 $32.63 138,483
2017-12-21 $35.96 $36.04 $35.91 $36.01 $32.47 169,067
2017-12-20 $35.92 $35.92 $35.76 $35.86 $32.33 198,835
2017-12-19 $35.81 $35.85 $35.66 $35.76 $32.24 294,320
2017-12-18 $35.81 $35.87 $35.68 $35.81 $32.29 155,252
2017-12-15 $36.47 $36.52 $36.40 $36.48 $32.00 145,962
2017-12-14 $36.59 $36.59 $36.42 $36.46 $31.98 133,978
2017-12-13 $36.37 $36.57 $36.36 $36.51 $32.02 143,745
2017-12-12 $36.30 $36.36 $36.23 $36.30 $31.84 139,141
2017-12-11 $36.28 $36.36 $36.25 $36.36 $31.89 165,935
2017-12-08 $36.24 $36.31 $36.17 $36.26 $31.80 135,972
2017-12-07 $36.05 $36.19 $36.05 $36.15 $31.71 129,829
2017-12-06 $36.17 $36.17 $36.02 $36.03 $31.60 124,738
2017-12-05 $36.39 $36.41 $36.25 $36.29 $31.83 159,891
2017-12-04 $36.62 $36.62 $36.36 $36.36 $31.89 188,007
2017-12-01 $36.56 $36.61 $36.46 $36.60 $32.10 155,480
2017-11-30 $36.56 $36.65 $36.52 $36.56 $32.07 130,127
2017-11-29 $36.61 $36.69 $36.42 $36.42 $31.95 116,309
2017-11-28 $36.55 $36.59 $36.44 $36.57 $32.08 150,120
2017-11-27 $36.75 $36.76 $36.47 $36.47 $31.99 162,070
2017-11-24 $36.71 $36.77 $36.66 $36.74 $32.23 97,722
2017-11-22 $36.50 $36.58 $36.38 $36.56 $32.07 133,433
2017-11-21 $36.31 $36.42 $36.29 $36.38 $31.91 197,166
2017-11-20 $36.03 $36.10 $36.02 $36.05 $31.62 99,234
2017-11-17 $35.90 $35.95 $35.85 $35.89 $31.48 94,477
2017-11-16 $35.89 $36.02 $35.89 $36.01 $31.59 140,135
2017-11-15 $35.58 $35.66 $35.44 $35.62 $31.24 175,628
2017-11-14 $35.84 $35.91 $35.79 $35.82 $31.42 134,301
2017-11-13 $35.77 $35.88 $35.73 $35.85 $31.45 118,681
2017-11-10 $36.13 $36.14 $36.04 $36.11 $31.67 103,444
2017-11-09 $36.10 $36.17 $35.95 $36.12 $31.68 122,806
2017-11-08 $36.42 $36.49 $36.31 $36.46 $31.98 127,897
2017-11-07 $36.41 $36.45 $36.26 $36.33 $31.87 169,798
2017-11-06 $36.36 $36.55 $36.36 $36.52 $32.03 114,328
2017-11-03 $36.41 $36.41 $36.25 $36.40 $31.93 131,133
2017-11-02 $36.31 $36.37 $36.23 $36.32 $31.86 187,503
2017-11-01 $36.41 $36.49 $36.32 $36.38 $31.91 167,365
2017-10-31 $36.14 $36.28 $36.11 $36.20 $31.75 138,305
2017-10-30 $36.01 $36.10 $35.99 $36.10 $31.66 131,264
2017-10-27 $35.79 $35.94 $35.72 $35.85 $31.45 124,877
2017-10-26 $35.96 $35.96 $35.80 $35.84 $31.44 134,017
2017-10-25 $36.07 $36.12 $35.83 $35.88 $31.47 358,334
2017-10-24 $36.02 $36.11 $35.95 $36.05 $31.62 157,283
2017-10-23 $36.05 $36.07 $35.89 $35.95 $31.53 309,267
2017-10-20 $36.09 $36.09 $36.01 $36.03 $31.60 154,103
2017-10-19 $36.05 $36.14 $36.00 $36.11 $31.67 99,040
2017-10-18 $36.32 $36.35 $36.21 $36.34 $31.88 113,007
2017-10-17 $36.25 $36.26 $36.17 $36.24 $31.79 144,084
2017-10-16 $36.43 $36.46 $36.34 $36.35 $31.88 140,860
2017-10-13 $36.52 $36.54 $36.43 $36.46 $31.98 141,781
2017-10-12 $36.30 $36.35 $36.22 $36.26 $31.80 129,950
2017-10-11 $36.19 $36.31 $36.16 $36.31 $31.85 105,148
2017-10-10 $36.10 $36.17 $36.02 $36.17 $31.73 118,198
2017-10-09 $35.87 $35.89 $35.79 $35.83 $31.43 111,252
2017-10-06 $35.71 $35.81 $35.65 $35.80 $31.40 100,824
2017-10-05 $35.83 $35.89 $35.80 $35.85 $31.45 103,328
2017-10-04 $35.90 $35.95 $35.87 $35.95 $31.53 142,010
2017-10-03 $35.85 $35.95 $35.81 $35.92 $31.51 168,090
2017-10-02 $35.77 $35.86 $35.72 $35.85 $31.45 187,800
2017-09-29 $35.76 $35.88 $35.62 $35.82 $31.42 148,024
2017-09-28 $35.49 $35.69 $35.49 $35.65 $31.27 130,204
2017-09-27 $35.34 $35.46 $35.32 $35.41 $31.06 145,096
2017-09-26 $35.45 $35.46 $35.29 $35.39 $31.04 266,114
2017-09-25 $35.61 $35.64 $35.45 $35.52 $31.16 178,661
2017-09-22 $35.64 $35.70 $35.59 $35.66 $31.28 112,236
2017-09-21 $35.55 $35.63 $35.45 $35.56 $31.19 91,156
2017-09-20 $35.80 $35.90 $35.53 $35.69 $31.30 100,131
2017-09-19 $35.78 $35.81 $35.68 $35.80 $31.40 113,487
2017-09-18 $35.67 $35.75 $35.53 $35.61 $31.23 288,913
2017-09-15 $35.69 $35.73 $35.57 $35.62 $31.24 165,578
2017-09-14 $35.47 $35.62 $35.35 $35.62 $31.24 99,633
2017-09-13 $35.60 $35.64 $35.42 $35.48 $31.12 173,485
2017-09-12 $35.58 $35.67 $35.56 $35.62 $31.24 130,466
2017-09-11 $35.56 $35.63 $35.51 $35.55 $31.18 107,371
2017-09-08 $35.50 $35.50 $35.38 $35.44 $31.09 180,511
2017-09-07 $35.36 $35.47 $35.34 $35.47 $31.11 99,328
2017-09-06 $35.01 $35.13 $34.98 $35.09 $30.78 114,553
2017-09-05 $34.99 $35.03 $34.75 $34.89 $30.60 140,626
2017-09-01 $35.18 $35.23 $35.03 $35.11 $30.80 91,961
2017-08-31 $34.76 $34.99 $34.73 $34.98 $30.68 110,055
2017-08-30 $34.55 $34.63 $34.51 $34.61 $30.36 99,564
2017-08-29 $34.56 $34.66 $34.53 $34.58 $30.33 131,865
2017-08-28 $34.71 $34.74 $34.65 $34.70 $30.44 106,098
2017-08-25 $34.61 $34.72 $34.53 $34.70 $30.44 112,379
2017-08-24 $34.51 $34.57 $34.39 $34.45 $30.22 106,880
2017-08-23 $34.40 $34.52 $34.35 $34.48 $30.24 98,661
2017-08-22 $34.41 $34.49 $34.38 $34.48 $30.24 105,140
2017-08-21 $34.34 $34.39 $34.27 $34.34 $30.12 86,826
2017-08-18 $34.30 $34.38 $34.23 $34.29 $30.08 112,127
2017-08-17 $34.42 $34.46 $34.17 $34.17 $29.97 140,108
2017-08-16 $34.27 $34.48 $34.26 $34.39 $30.16 106,424
2017-08-15 $34.14 $34.19 $34.05 $34.16 $29.96 165,277
2017-08-14 $34.26 $34.36 $34.22 $34.26 $30.05 191,617
2017-08-11 $34.09 $34.20 $34.00 $34.08 $29.89 140,725
2017-08-10 $34.44 $34.54 $34.17 $34.17 $29.97 149,747
2017-08-09 $34.51 $34.60 $34.43 $34.59 $30.34 111,793
2017-08-08 $34.80 $34.83 $34.60 $34.66 $30.40 126,519
2017-08-07 $34.74 $34.80 $34.63 $34.80 $30.52 126,266
2017-08-04 $34.75 $34.79 $34.62 $34.77 $30.50 145,947
2017-08-03 $34.81 $34.83 $34.72 $34.73 $30.46 145,749
2017-08-02 $34.89 $34.91 $34.78 $34.84 $30.56 164,655
2017-08-01 $34.88 $34.93 $34.80 $34.81 $30.53 499,226
2017-07-31 $34.72 $34.80 $34.64 $34.73 $30.46 108,427
2017-07-28 $34.52 $34.71 $34.52 $34.66 $30.40 208,087
2017-07-27 $34.86 $34.87 $34.57 $34.65 $30.39 94,560
2017-07-26 $34.58 $34.83 $34.52 $34.76 $30.49 167,508
2017-07-25 $34.61 $34.63 $34.50 $34.50 $30.26 189,876
2017-07-24 $34.46 $34.58 $34.41 $34.57 $30.32 162,076
2017-07-21 $34.41 $34.51 $34.33 $34.48 $30.24 111,252
2017-07-20 $34.50 $34.57 $34.45 $34.51 $30.27 130,116
2017-07-19 $34.38 $34.48 $34.32 $34.44 $30.21 124,573
2017-07-18 $34.23 $34.25 $34.15 $34.25 $30.04 155,346
2017-07-17 $34.10 $34.18 $34.05 $34.07 $29.88 152,075
2017-07-14 $33.87 $34.10 $33.86 $34.07 $29.89 139,192
2017-07-13 $33.73 $33.80 $33.60 $33.79 $29.64 109,510
2017-07-12 $33.51 $33.69 $33.51 $33.60 $29.47 95,408
2017-07-11 $33.26 $33.40 $33.21 $33.39 $29.29 130,606
2017-07-10 $33.24 $33.37 $33.14 $33.34 $29.24 95,476
2017-07-07 $33.22 $33.32 $33.12 $33.31 $29.22 91,076
2017-07-06 $33.31 $33.34 $33.21 $33.26 $29.17 96,748
2017-07-05 $33.38 $33.45 $33.29 $33.45 $29.34 163,618
2017-07-03 $33.52 $33.56 $33.46 $33.46 $29.35 100,430
2017-06-30 $33.56 $33.65 $33.43 $33.63 $29.50 385,873
2017-06-29 $33.59 $33.59 $33.25 $33.38 $29.28 147,538
2017-06-28 $33.51 $33.70 $33.47 $33.66 $29.52 80,554
2017-06-27 $33.45 $33.49 $33.36 $33.41 $29.31 129,200
2017-06-26 $33.57 $33.60 $33.40 $33.40 $29.30 188,917
2017-06-23 $33.26 $33.44 $33.26 $33.43 $29.32 101,180
2017-06-22 $33.26 $33.32 $33.24 $33.30 $29.21 107,735
2017-06-21 $33.22 $33.28 $33.15 $33.21 $29.13 118,108
2017-06-20 $33.43 $33.43 $33.18 $33.25 $29.16 176,629
2017-06-19 $33.46 $33.56 $33.46 $33.52 $29.40 187,029
2017-06-16 $33.31 $33.45 $33.28 $33.45 $29.34 75,742
2017-06-15 $33.07 $33.17 $33.02 $33.15 $29.08 146,445
2017-06-14 $33.86 $33.86 $33.50 $33.60 $29.47 127,087
2017-06-13 $33.49 $33.62 $33.49 $33.61 $29.48 148,599
2017-06-12 $33.30 $33.31 $33.15 $33.26 $29.17 128,748
2017-06-09 $33.43 $33.54 $33.27 $33.37 $29.27 343,422
2017-06-08 $33.49 $33.59 $33.46 $33.58 $29.45 256,176
2017-06-07 $33.66 $33.71 $33.51 $33.63 $29.50 115,331
2017-06-06 $33.51 $33.61 $33.49 $33.59 $29.46 127,824
2017-06-05 $33.73 $33.73 $33.58 $33.63 $29.50 176,567
2017-06-02 $33.69 $33.79 $33.62 $33.76 $29.61 141,679
2017-06-01 $33.37 $33.51 $33.33 $33.50 $29.38 110,134
2017-05-31 $33.30 $33.30 $33.15 $33.21 $29.13 123,072
2017-05-30 $33.23 $33.29 $33.17 $33.25 $29.16 379,300
2017-05-26 $33.22 $33.27 $33.17 $33.27 $29.18 106,277
2017-05-25 $33.39 $33.40 $33.26 $33.32 $29.23 142,247
2017-05-24 $33.25 $33.35 $33.18 $33.34 $29.24 86,997
2017-05-23 $33.39 $33.39 $33.20 $33.24 $29.16 155,815
2017-05-22 $33.21 $33.28 $33.20 $33.26 $29.17 261,007
2017-05-19 $32.90 $33.15 $32.90 $33.12 $29.05 98,927
2017-05-18 $32.56 $32.67 $32.48 $32.63 $28.62 106,948
2017-05-17 $32.99 $32.99 $32.67 $32.69 $28.67 203,904
2017-05-16 $33.04 $33.12 $33.04 $33.08 $29.02 156,099
2017-05-15 $32.89 $32.98 $32.89 $32.97 $28.92 176,784
2017-05-12 $32.74 $32.81 $32.70 $32.81 $28.78 201,114
2017-05-11 $32.76 $32.78 $32.62 $32.78 $28.75 147,552
2017-05-10 $32.80 $32.85 $32.74 $32.85 $28.81 110,893
2017-05-09 $32.77 $32.79 $32.67 $32.75 $28.73 835,681
2017-05-08 $32.74 $32.74 $32.64 $32.74 $28.72 143,150
2017-05-05 $32.49 $32.83 $32.48 $32.83 $28.80 111,601
2017-05-04 $32.50 $32.52 $32.40 $32.50 $28.51 107,480
2017-05-03 $32.48 $32.54 $32.41 $32.46 $28.47 185,682
2017-05-02 $32.51 $32.64 $32.51 $32.62 $28.61 134,282
2017-05-01 $32.45 $32.48 $32.39 $32.45 $28.46 103,618
2017-04-28 $32.33 $32.35 $32.29 $32.31 $28.34 105,053
2017-04-27 $32.26 $32.28 $32.14 $32.28 $28.31 156,120
2017-04-26 $32.19 $32.25 $32.12 $32.19 $28.23 230,872
2017-04-25 $32.12 $32.25 $32.12 $32.23 $28.27 132,643
2017-04-24 $32.01 $32.05 $31.97 $32.05 $28.11 94,935
2017-04-21 $31.57 $31.60 $31.52 $31.58 $27.70 114,176
2017-04-20 $31.64 $31.70 $31.60 $31.61 $27.73 312,596
2017-04-19 $31.64 $31.64 $31.42 $31.44 $27.58 172,365
2017-04-18 $31.45 $31.52 $31.37 $31.51 $27.64 186,731
2017-04-17 $31.50 $31.62 $31.48 $31.59 $27.71 200,426
2017-04-13 $31.45 $31.50 $31.35 $31.36 $27.51 133,307
2017-04-12 $31.40 $31.50 $31.37 $31.46 $27.59 102,822
2017-04-11 $31.42 $31.43 $31.26 $31.42 $27.56 102,697
2017-04-10 $31.26 $31.34 $31.22 $31.34 $27.49 119,011
2017-04-07 $31.25 $31.32 $31.24 $31.27 $27.43 107,292
2017-04-06 $31.28 $31.29 $31.20 $31.27 $27.43 139,337
2017-04-05 $31.33 $31.43 $31.25 $31.27 $27.43 163,405
2017-04-04 $31.20 $31.34 $31.16 $31.30 $27.45 203,140
2017-04-03 $31.32 $31.33 $31.14 $31.33 $27.48 151,565
2017-03-31 $31.23 $31.37 $31.21 $31.33 $27.48 186,972
2017-03-30 $31.35 $31.42 $31.30 $31.32 $27.47 183,576
2017-03-29 $31.27 $31.42 $31.24 $31.40 $27.54 118,014
2017-03-28 $31.36 $31.44 $31.33 $31.37 $27.52 129,781
2017-03-27 $31.15 $31.29 $31.10 $31.28 $27.44 128,540
2017-03-24 $31.12 $31.24 $31.12 $31.19 $27.36 132,204
2017-03-23 $31.01 $31.17 $30.98 $31.10 $27.28 164,572
2017-03-22 $30.85 $31.03 $30.77 $31.01 $27.20 115,882
2017-03-21 $31.41 $31.43 $30.99 $31.01 $27.20 218,488
2017-03-20 $31.21 $31.27 $31.13 $31.19 $27.36 174,236
2017-03-17 $31.18 $31.25 $31.14 $31.19 $27.36 143,244
2017-03-16 $31.18 $31.18 $31.05 $31.11 $27.29 144,072
2017-03-15 $30.51 $31.00 $30.47 $30.99 $27.18 134,232
2017-03-14 $30.51 $30.52 $30.41 $30.45 $26.71 167,328
2017-03-13 $30.57 $30.71 $30.57 $30.68 $26.91 117,006
2017-03-10 $30.50 $30.59 $30.41 $30.55 $26.80 173,358
2017-03-09 $30.33 $30.33 $30.20 $30.30 $26.58 115,444
2017-03-08 $30.37 $30.38 $30.21 $30.21 $26.50 182,183
2017-03-07 $30.43 $30.48 $30.38 $30.44 $26.70 135,167
2017-03-06 $30.52 $30.52 $30.39 $30.47 $26.73 155,617
2017-03-03 $30.47 $30.62 $30.40 $30.58 $26.82 134,477
2017-03-02 $30.63 $30.63 $30.46 $30.49 $26.74 176,610
2017-03-01 $30.66 $30.84 $30.62 $30.79 $27.01 134,773
2017-02-28 $30.58 $30.65 $30.50 $30.54 $26.79 147,050
2017-02-27 $30.60 $30.68 $30.54 $30.57 $26.81 164,587
2017-02-24 $30.66 $30.68 $30.56 $30.64 $26.88 137,072
2017-02-23 $30.99 $31.02 $30.84 $30.87 $27.08 156,974
2017-02-22 $30.81 $30.86 $30.73 $30.86 $27.07 184,011
2017-02-21 $30.87 $30.95 $30.85 $30.91 $27.11 195,739
2017-02-17 $30.86 $30.86 $30.78 $30.85 $27.06 155,862
2017-02-16 $31.04 $31.04 $30.96 $31.02 $27.21 149,267
2017-02-15 $30.83 $31.02 $30.81 $31.02 $27.21 230,613
2017-02-14 $30.93 $30.98 $30.79 $30.98 $27.17 201,850
2017-02-13 $30.79 $30.89 $30.79 $30.85 $27.06 387,708
2017-02-10 $30.55 $30.74 $30.55 $30.70 $26.93 115,492
2017-02-09 $30.54 $30.57 $30.49 $30.54 $26.79 146,892
2017-02-08 $30.39 $30.49 $30.36 $30.46 $26.72 145,675
2017-02-07 $30.34 $30.40 $30.30 $30.36 $26.63 172,678
2017-02-06 $30.34 $30.38 $30.27 $30.37 $26.64 155,561
2017-02-03 $30.48 $30.62 $30.47 $30.56 $26.81 166,263
2017-02-02 $30.51 $30.52 $30.40 $30.49 $26.74 183,597
2017-02-01 $30.38 $30.50 $30.33 $30.49 $26.74 216,135
2017-01-31 $30.18 $30.28 $30.12 $30.28 $26.56 373,417
2017-01-30 $30.10 $30.10 $29.95 $30.05 $26.36 175,278
2017-01-27 $30.30 $30.30 $30.19 $30.23 $26.52 171,740
2017-01-26 $30.35 $30.40 $30.28 $30.31 $26.59 180,917
2017-01-25 $30.32 $30.50 $30.30 $30.49 $26.74 154,793
2017-01-24 $30.02 $30.23 $30.02 $30.19 $26.48 145,657
2017-01-23 $29.88 $30.02 $29.88 $30.02 $26.33 154,396
2017-01-20 $29.83 $29.89 $29.79 $29.86 $26.19 194,630
2017-01-19 $29.78 $29.78 $29.66 $29.76 $26.10 138,309
2017-01-18 $29.88 $29.96 $29.74 $29.81 $26.15 217,698
2017-01-17 $30.03 $30.04 $29.96 $30.01 $26.32 162,473
2017-01-13 $29.91 $30.02 $29.86 $30.01 $26.32 164,660
2017-01-12 $30.00 $30.00 $29.85 $29.91 $26.24 130,351
2017-01-11 $29.67 $29.91 $29.58 $29.90 $26.23 169,419
2017-01-10 $29.66 $29.79 $29.66 $29.69 $26.04 172,314
2017-01-09 $29.72 $29.75 $29.62 $29.69 $26.04 275,742
2017-01-06 $29.92 $29.92 $29.77 $29.80 $26.14 359,600
2017-01-05 $29.78 $30.00 $29.78 $29.98 $26.30 171,494
2017-01-04 $29.44 $29.64 $29.44 $29.64 $26.00 204,270
2017-01-03 $29.28 $29.28 $29.20 $29.28 $25.68 244,985
2016-12-30 $29.23 $29.28 $29.08 $29.10 $25.52 253,263
2016-12-29 $28.95 $29.05 $28.94 $29.02 $25.45 228,207
2016-12-28 $28.93 $28.93 $28.82 $28.87 $25.32 174,614
2016-12-27 $28.76 $28.92 $28.76 $28.84 $25.30 285,831
2016-12-23 $28.75 $28.79 $28.74 $28.78 $25.24 109,996
2016-12-22 $28.74 $28.83 $28.70 $28.72 $25.19 165,324
2016-12-21 $28.84 $28.85 $28.78 $28.80 $25.26 168,916
2016-12-20 $28.66 $28.79 $28.66 $28.79 $25.25 209,563
2016-12-19 $28.79 $28.83 $28.69 $28.71 $25.18 157,159
2016-12-16 $29.34 $29.46 $29.32 $29.35 $25.23 230,114
2016-12-15 $29.37 $29.40 $29.26 $29.36 $25.24 152,322
2016-12-14 $29.97 $29.99 $29.42 $29.45 $25.32 163,594
2016-12-13 $30.00 $30.08 $29.95 $30.03 $25.81 174,623
2016-12-12 $29.88 $29.93 $29.79 $29.80 $25.62 142,418
2016-12-09 $29.81 $29.86 $29.77 $29.83 $25.64 388,161
2016-12-08 $29.78 $29.88 $29.74 $29.83 $25.64 415,332
2016-12-07 $29.58 $29.90 $29.57 $29.86 $25.67 167,859
2016-12-06 $29.37 $29.53 $29.37 $29.51 $25.37 162,090
2016-12-05 $29.35 $29.51 $29.29 $29.44 $25.31 125,670
2016-12-02 $29.11 $29.26 $29.11 $29.22 $25.12 125,838
2016-12-01 $29.19 $29.26 $29.13 $29.18 $25.08 202,249
2016-11-30 $29.32 $29.33 $29.15 $29.28 $25.17 159,384
2016-11-29 $28.99 $29.24 $28.99 $29.11 $25.02 211,854
2016-11-28 $29.18 $29.18 $29.07 $29.11 $25.02 171,844
2016-11-25 $29.19 $29.19 $29.08 $29.10 $25.01 74,262
2016-11-23 $29.07 $29.19 $28.99 $29.13 $25.04 161,687
2016-11-22 $29.22 $29.31 $29.14 $29.30 $25.19 154,795
2016-11-21 $28.96 $29.12 $28.96 $29.11 $25.02 202,648
2016-11-18 $28.95 $28.96 $28.85 $28.91 $24.85 128,037
2016-11-17 $28.98 $29.14 $28.97 $29.09 $25.01 172,779
2016-11-16 $28.89 $28.97 $28.87 $28.92 $24.86 145,524
2016-11-15 $28.85 $29.10 $28.85 $29.06 $24.98 128,882
2016-11-14 $28.83 $28.86 $28.72 $28.83 $24.78 109,159
2016-11-11 $29.16 $29.16 $28.83 $28.98 $24.91 165,417
2016-11-10 $29.44 $29.54 $29.25 $29.33 $25.21 134,476
2016-11-09 $29.28 $29.58 $29.28 $29.47 $25.33 207,104
2016-11-08 $29.45 $29.64 $29.41 $29.55 $25.40 105,108
2016-11-07 $29.45 $29.57 $29.41 $29.56 $25.41 154,189
2016-11-04 $29.34 $29.39 $29.21 $29.25 $25.14 132,660
2016-11-03 $29.52 $29.59 $29.43 $29.48 $25.34 162,185
2016-11-02 $29.62 $29.62 $29.36 $29.36 $25.24 173,897
2016-11-01 $29.84 $29.84 $29.57 $29.62 $25.46 313,642
2016-10-31 $29.71 $29.75 $29.62 $29.73 $25.56 177,089
2016-10-28 $29.76 $29.85 $29.70 $29.73 $25.56 139,407
2016-10-27 $29.91 $29.91 $29.74 $29.75 $25.57 104,150
2016-10-26 $29.94 $29.97 $29.82 $29.87 $25.68 186,964
2016-10-25 $30.09 $30.12 $30.01 $30.08 $25.86 99,602
2016-10-24 $30.27 $30.27 $30.08 $30.17 $25.93 188,157
2016-10-21 $30.11 $30.24 $30.10 $30.21 $25.97 161,879
2016-10-20 $30.31 $30.37 $30.21 $30.30 $26.05 144,817
2016-10-19 $30.31 $30.47 $30.30 $30.40 $26.13 84,670
2016-10-18 $30.20 $30.30 $30.15 $30.27 $26.02 75,958
2016-10-17 $29.92 $29.93 $29.86 $29.91 $25.71 80,381
2016-10-14 $30.05 $30.12 $29.93 $29.95 $25.75 115,222
2016-10-13 $29.83 $30.06 $29.74 $30.00 $25.79 97,377
2016-10-12 $29.94 $30.05 $29.85 $29.99 $25.78 81,089
2016-10-11 $30.24 $30.24 $29.88 $29.96 $25.75 108,191
2016-10-10 $30.29 $30.40 $30.28 $30.30 $26.05 90,567
2016-10-07 $30.36 $30.36 $30.05 $30.27 $26.02 95,134
2016-10-06 $30.52 $30.53 $30.38 $30.51 $26.23 90,317
2016-10-05 $30.72 $30.78 $30.63 $30.74 $26.42 92,640
2016-10-04 $30.92 $30.92 $30.51 $30.61 $26.31 246,103
2016-10-03 $30.89 $30.94 $30.77 $30.89 $26.55 162,867
2016-09-30 $30.83 $30.94 $30.77 $30.88 $26.55 115,764
2016-09-29 $30.98 $31.04 $30.64 $30.76 $26.44 104,973
2016-09-28 $30.64 $31.04 $30.63 $31.04 $26.68 116,027
2016-09-27 $30.47 $30.67 $30.39 $30.62 $26.32 119,364
2016-09-26 $30.60 $30.71 $30.57 $30.58 $26.29 111,730
2016-09-23 $30.86 $30.88 $30.74 $30.77 $26.45 81,474
2016-09-22 $31.05 $31.16 $30.93 $30.99 $26.64 174,852
2016-09-21 $30.40 $30.76 $30.35 $30.70 $26.39 109,531
2016-09-20 $30.23 $30.25 $30.11 $30.18 $25.94 110,362
2016-09-19 $30.17 $30.23 $30.02 $30.07 $25.85 118,567
2016-09-16 $30.00 $30.08 $29.91 $30.00 $25.79 106,284
2016-09-15 $29.96 $30.27 $29.96 $30.22 $25.98 102,735
2016-09-14 $29.95 $30.13 $29.92 $29.97 $25.76 140,148
2016-09-13 $30.20 $30.24 $29.87 $29.97 $25.76 101,272
2016-09-12 $30.19 $30.63 $30.12 $30.62 $26.32 115,791
2016-09-09 $30.85 $30.85 $30.39 $30.39 $26.12 193,723
2016-09-08 $31.21 $31.27 $31.09 $31.14 $26.77 108,283
2016-09-07 $31.27 $31.27 $31.08 $31.15 $26.78 79,053
2016-09-06 $30.86 $31.18 $30.84 $31.11 $26.74 167,185
2016-09-02 $30.65 $30.71 $30.52 $30.63 $26.33 85,978
2016-09-01 $30.25 $30.41 $30.19 $30.36 $26.10 89,898
2016-08-31 $30.12 $30.16 $29.96 $30.07 $25.85 135,520
2016-08-30 $30.29 $30.30 $30.09 $30.15 $25.92 75,226
2016-08-29 $30.26 $30.40 $30.21 $30.36 $26.10 119,506
2016-08-26 $30.59 $30.89 $30.24 $30.34 $26.08 104,263
2016-08-25 $30.54 $30.61 $30.46 $30.53 $26.24 190,576
2016-08-24 $30.78 $30.80 $30.60 $30.65 $26.35 102,769
2016-08-23 $30.83 $30.88 $30.75 $30.75 $26.43 102,472
2016-08-22 $30.64 $30.72 $30.51 $30.68 $26.37 93,470
2016-08-19 $30.67 $30.74 $30.55 $30.74 $26.42 73,260
2016-08-18 $30.76 $30.94 $30.75 $30.93 $26.59 115,743
2016-08-17 $30.62 $30.69 $30.42 $30.66 $26.36 105,244
2016-08-16 $30.83 $30.87 $30.74 $30.79 $26.47 90,975
2016-08-15 $30.78 $30.89 $30.73 $30.81 $26.48 75,593
2016-08-12 $30.81 $30.84 $30.67 $30.71 $26.40 97,532
2016-08-11 $30.70 $30.77 $30.60 $30.72 $26.41 171,217
2016-08-10 $30.61 $30.65 $30.50 $30.53 $26.24 113,497
2016-08-09 $30.29 $30.46 $30.29 $30.40 $26.13 147,834
2016-08-08 $30.13 $30.20 $30.12 $30.19 $25.95 100,772
2016-08-05 $30.05 $30.17 $30.00 $30.12 $25.89 69,064
2016-08-04 $29.99 $30.15 $29.89 $30.14 $25.91 126,301
2016-08-03 $29.88 $29.97 $29.78 $29.97 $25.76 82,747
2016-08-02 $30.14 $30.17 $29.93 $30.07 $25.85 121,852
2016-08-01 $30.21 $30.23 $30.02 $30.06 $25.84 137,446
2016-07-29 $30.20 $30.41 $30.17 $30.33 $26.07 100,769
2016-07-28 $29.94 $30.02 $29.84 $29.97 $25.76 84,614
2016-07-27 $29.81 $29.93 $29.65 $29.87 $25.68 169,394
2016-07-26 $29.59 $29.69 $29.53 $29.67 $25.50 85,752
2016-07-25 $29.59 $29.59 $29.44 $29.50 $25.36 94,178
2016-07-22 $29.62 $29.63 $29.45 $29.53 $25.38 131,382
2016-07-21 $29.52 $29.68 $29.52 $29.58 $25.43 112,458
2016-07-20 $29.59 $29.70 $29.47 $29.63 $25.47 101,479
2016-07-19 $29.48 $29.50 $29.38 $29.45 $25.32 90,037
2016-07-18 $29.51 $29.65 $29.48 $29.62 $25.46 109,990
2016-07-15 $29.56 $29.64 $29.41 $29.47 $25.33 102,592
2016-07-14 $29.71 $29.79 $29.63 $29.75 $25.57 81,765
2016-07-13 $29.63 $29.65 $29.45 $29.56 $25.41 70,678
2016-07-12 $29.54 $29.65 $29.50 $29.55 $25.40 110,885
2016-07-11 $29.13 $29.30 $29.13 $29.15 $25.06 130,548
2016-07-08 $28.62 $28.80 $28.59 $28.79 $24.75 112,012
2016-07-07 $28.47 $28.65 $28.26 $28.37 $24.39 97,422
2016-07-06 $28.16 $28.42 $28.03 $28.42 $24.43 168,154
2016-07-05 $28.62 $28.62 $28.31 $28.36 $24.38 186,284
2016-07-01 $28.97 $29.09 $28.94 $29.04 $24.96 75,854
2016-06-30 $28.64 $28.80 $28.52 $28.80 $24.75 90,053
2016-06-29 $28.36 $28.62 $28.36 $28.51 $24.51 155,101
2016-06-28 $27.89 $28.06 $27.78 $28.03 $24.10 165,803
2016-06-27 $27.66 $27.66 $27.20 $27.41 $23.56 350,021
2016-06-24 $28.24 $28.70 $28.16 $28.16 $24.21 253,347
2016-06-23 $30.34 $30.48 $30.23 $30.47 $26.19 60,212
2016-06-22 $29.94 $30.00 $29.79 $29.82 $25.63 62,907
2016-06-21 $29.96 $30.06 $29.80 $29.91 $25.71 128,468
2016-06-20 $29.87 $29.96 $29.80 $29.85 $25.66 134,327
2016-06-17 $28.99 $29.20 $28.90 $29.16 $25.07 66,345
2016-06-16 $28.60 $28.83 $28.40 $28.82 $24.77 98,612
2016-06-15 $29.04 $29.30 $29.03 $29.12 $25.03 265,392
2016-06-14 $29.03 $29.06 $28.81 $28.96 $24.89 97,698
2016-06-13 $29.44 $29.62 $29.34 $29.38 $25.26 116,276
2016-06-10 $30.15 $30.17 $29.75 $29.85 $25.66 61,831
2016-06-09 $30.59 $30.67 $30.51 $30.63 $26.33 66,793
2016-06-08 $30.83 $30.96 $30.79 $30.83 $26.51 69,783
2016-06-07 $30.65 $30.71 $30.63 $30.63 $26.33 167,295
2016-06-06 $30.29 $30.51 $30.29 $30.45 $26.18 96,288
2016-06-03 $30.08 $30.30 $30.08 $30.30 $26.05 72,830
2016-06-02 $29.69 $29.93 $29.69 $29.91 $25.71 84,214
2016-06-01 $29.83 $29.89 $29.69 $29.88 $25.69 122,391
2016-05-31 $29.98 $30.10 $29.81 $29.86 $25.67 139,429
2016-05-27 $29.86 $29.96 $29.83 $29.84 $25.65 62,160
2016-05-26 $30.01 $30.12 $29.86 $29.90 $25.70 81,262
2016-05-25 $29.71 $29.95 $29.67 $29.89 $25.69 93,538
2016-05-24 $29.51 $29.70 $29.46 $29.63 $25.47 69,128
2016-05-23 $29.40 $29.54 $29.37 $29.46 $25.32 53,180
2016-05-20 $29.33 $29.46 $29.32 $29.37 $25.25 97,826
2016-05-19 $29.13 $29.20 $29.00 $29.19 $25.09 117,511
2016-05-18 $29.42 $29.59 $29.21 $29.25 $25.14 54,320
2016-05-17 $29.45 $29.64 $29.39 $29.43 $25.30 55,509
2016-05-16 $29.29 $29.50 $29.29 $29.49 $25.35 86,762
2016-05-13 $29.29 $29.33 $29.13 $29.19 $25.09 82,064
2016-05-12 $29.70 $29.75 $29.43 $29.51 $25.37 95,133
2016-05-11 $29.43 $29.64 $29.43 $29.53 $25.38 57,773
2016-05-10 $29.26 $29.54 $29.26 $29.52 $25.38 67,163
2016-05-09 $29.26 $29.27 $29.11 $29.21 $25.11 64,690
2016-05-06 $29.16 $29.39 $29.16 $29.35 $25.23 115,004
2016-05-05 $29.29 $29.41 $29.16 $29.22 $25.12 106,267
2016-05-04 $29.36 $29.47 $29.22 $29.27 $25.16 100,523
2016-05-03 $29.81 $29.82 $29.50 $29.56 $25.41 89,690
2016-05-02 $29.95 $30.06 $29.92 $30.01 $25.80 107,238
2016-04-29 $29.85 $29.98 $29.73 $29.88 $25.69 115,259
2016-04-28 $29.76 $30.00 $29.75 $29.77 $25.59 68,948
2016-04-27 $29.80 $29.95 $29.74 $29.89 $25.69 98,113
2016-04-26 $29.73 $29.79 $29.63 $29.74 $25.57 69,126
2016-04-25 $29.67 $29.69 $29.56 $29.62 $25.46 121,605
2016-04-22 $29.71 $29.82 $29.56 $29.69 $25.52 178,534
2016-04-21 $29.84 $29.90 $29.64 $29.70 $25.53 67,587
2016-04-20 $29.90 $30.07 $29.82 $29.88 $25.69 116,114
2016-04-19 $29.85 $29.98 $29.82 $29.96 $25.75 247,316
2016-04-18 $29.28 $29.56 $29.15 $29.51 $25.37 95,250
2016-04-15 $29.30 $29.32 $29.15 $29.28 $25.17 71,210
2016-04-14 $29.41 $29.41 $29.29 $29.29 $25.18 75,917
2016-04-13 $29.41 $29.47 $29.35 $29.42 $25.29 98,908
2016-04-12 $29.02 $29.28 $28.92 $29.20 $25.10 79,040
2016-04-11 $28.92 $29.10 $28.92 $28.92 $24.86 74,671
2016-04-08 $28.74 $28.84 $28.71 $28.78 $24.74 149,375
2016-04-07 $28.40 $28.41 $28.16 $28.26 $24.29 62,216
2016-04-06 $28.33 $28.58 $28.30 $28.58 $24.57 77,507
2016-04-05 $28.24 $28.31 $28.18 $28.25 $24.28 106,234
2016-04-04 $28.84 $28.87 $28.65 $28.68 $24.65 64,591
2016-04-01 $28.54 $28.81 $28.52 $28.79 $24.75 75,223
2016-03-31 $29.03 $29.13 $28.95 $28.95 $24.89 92,399
2016-03-30 $29.05 $29.22 $29.02 $29.13 $25.04 122,313
2016-03-29 $28.32 $28.82 $28.32 $28.80 $24.76 308,198
2016-03-28 $28.43 $28.50 $28.31 $28.44 $24.45 69,483
2016-03-24 $28.19 $28.32 $28.08 $28.30 $24.33 78,080
2016-03-23 $28.67 $28.67 $28.38 $28.38 $24.40 86,765
2016-03-22 $28.68 $28.84 $28.65 $28.79 $24.75 74,428
2016-03-21 $28.80 $28.89 $28.73 $28.82 $24.77 95,134
2016-03-18 $28.86 $29.01 $28.84 $28.89 $24.83 105,045
2016-03-17 $28.59 $28.94 $28.51 $28.90 $24.84 270,222
2016-03-16 $27.89 $28.50 $27.89 $28.49 $24.49 172,555
2016-03-15 $28.01 $28.06 $27.91 $28.04 $24.10 132,335
2016-03-14 $28.23 $28.35 $28.13 $28.23 $24.27 149,564
2016-03-11 $28.08 $28.29 $28.02 $28.23 $24.27 125,761
2016-03-10 $27.78 $27.94 $27.47 $27.69 $23.80 112,594
2016-03-09 $27.60 $27.69 $27.51 $27.61 $23.73 92,885
2016-03-08 $27.72 $27.76 $27.55 $27.55 $23.68 73,227
2016-03-07 $27.72 $28.00 $27.72 $27.92 $24.00 104,184
2016-03-04 $27.81 $28.05 $27.77 $27.96 $24.03 93,710
2016-03-03 $27.37 $27.60 $27.37 $27.59 $23.72 121,548
2016-03-02 $27.19 $27.34 $27.13 $27.32 $23.48 93,344
2016-03-01 $27.12 $27.34 $27.03 $27.34 $23.50 122,452
2016-02-29 $26.76 $26.91 $26.70 $26.73 $22.98 136,543
2016-02-26 $26.87 $26.89 $26.65 $26.69 $22.94 70,511
2016-02-25 $26.59 $26.81 $26.53 $26.80 $23.04 82,370
2016-02-24 $26.19 $26.58 $26.14 $26.54 $22.81 94,379
2016-02-23 $26.59 $26.67 $26.35 $26.39 $22.68 105,163
2016-02-22 $26.61 $26.78 $26.61 $26.68 $22.93 88,057
2016-02-19 $26.29 $26.46 $26.23 $26.43 $22.72 234,132
2016-02-18 $26.60 $26.62 $26.46 $26.50 $22.78 126,416
2016-02-17 $26.06 $26.44 $26.06 $26.41 $22.70 192,735
2016-02-16 $25.78 $25.81 $25.57 $25.79 $22.17 344,119
2016-02-12 $25.19 $25.47 $25.12 $25.43 $21.86 153,510
2016-02-11 $25.22 $25.37 $25.05 $25.27 $21.72 164,337
2016-02-10 $25.54 $25.68 $25.43 $25.53 $21.95 262,786
2016-02-09 $25.21 $25.57 $25.21 $25.41 $21.84 162,575
2016-02-08 $25.93 $25.94 $25.58 $25.77 $22.15 111,690
2016-02-05 $26.57 $26.57 $26.24 $26.35 $22.65 105,990
2016-02-04 $26.62 $26.86 $26.59 $26.76 $23.00 82,132
2016-02-03 $26.60 $26.75 $26.26 $26.72 $22.97 135,511
2016-02-02 $26.62 $26.68 $26.39 $26.45 $22.74 94,231
2016-02-01 $26.76 $26.99 $26.72 $26.94 $23.16 134,093
2016-01-29 $26.53 $26.88 $26.49 $26.85 $23.08 139,398
2016-01-28 $26.49 $26.54 $26.28 $26.46 $22.75 100,064
2016-01-27 $26.32 $26.56 $26.13 $26.23 $22.55 73,877
2016-01-26 $26.05 $26.44 $26.05 $26.40 $22.69 144,314
2016-01-25 $26.06 $26.26 $25.92 $25.92 $22.28 178,781
2016-01-22 $26.00 $26.27 $26.00 $26.23 $22.55 137,735
2016-01-21 $25.24 $25.64 $25.10 $25.47 $21.89 138,118
2016-01-20 $25.51 $25.57 $24.90 $25.33 $21.77 454,710
2016-01-19 $26.12 $26.23 $25.74 $25.76 $22.14 215,564
2016-01-15 $25.99 $26.18 $25.82 $25.96 $22.32 427,637
2016-01-14 $26.69 $26.91 $26.51 $26.79 $23.03 401,532
2016-01-13 $27.13 $27.24 $26.66 $26.69 $22.94 109,830
2016-01-12 $27.20 $27.23 $26.84 $27.09 $23.29 316,274
2016-01-11 $27.35 $27.35 $26.93 $27.12 $23.31 213,729
2016-01-08 $27.52 $27.60 $27.17 $27.21 $23.39 151,827
2016-01-07 $27.50 $27.71 $27.39 $27.52 $23.66 212,566
2016-01-06 $27.83 $28.05 $27.82 $27.99 $24.06 161,033
2016-01-05 $28.39 $28.46 $28.22 $28.36 $24.38 175,764
2016-01-04 $28.39 $28.50 $28.18 $28.47 $24.47 192,484
2015-12-31 $28.94 $29.15 $28.81 $28.83 $24.78 119,007
2015-12-30 $29.06 $29.17 $29.01 $29.07 $24.99 172,442
2015-12-29 $29.04 $29.19 $29.01 $29.12 $25.03 252,915
2015-12-28 $28.78 $28.85 $28.59 $28.79 $24.75 160,969
2015-12-24 $28.65 $28.92 $28.65 $28.85 $24.80 104,878
2015-12-23 $28.68 $28.95 $28.66 $28.95 $24.89 248,298
2015-12-22 $28.44 $28.61 $28.41 $28.56 $24.55 219,280
2015-12-21 $28.51 $28.82 $28.25 $28.35 $24.37 144,098
2015-12-18 $28.98 $29.15 $28.98 $29.03 $24.37 109,483
2015-12-17 $29.26 $29.26 $29.00 $29.02 $24.37 112,024
2015-12-16 $29.08 $29.41 $29.00 $29.36 $24.65 112,645
2015-12-15 $28.92 $29.06 $28.81 $28.89 $24.26 196,738
2015-12-14 $28.85 $28.85 $28.58 $28.78 $24.17 148,118
2015-12-11 $28.95 $28.99 $28.76 $28.78 $24.17 94,922
2015-12-10 $29.30 $29.40 $29.23 $29.25 $24.56 100,239
2015-12-09 $29.38 $29.59 $29.15 $29.33 $24.63 170,388
2015-12-08 $29.38 $29.48 $29.24 $29.47 $24.75 91,133
2015-12-07 $29.95 $29.98 $29.74 $29.83 $25.05 107,625
2015-12-04 $29.86 $30.23 $29.80 $30.16 $25.32 110,883
2015-12-03 $30.06 $30.07 $29.81 $29.89 $25.10 102,084
2015-12-02 $30.05 $30.09 $29.79 $29.90 $25.11 144,421
2015-12-01 $30.02 $30.13 $29.98 $30.10 $25.27 65,949
2015-11-30 $29.69 $29.87 $29.67 $29.80 $25.02 75,203
2015-11-27 $29.69 $29.70 $29.58 $29.66 $24.90 48,570
2015-11-25 $29.61 $29.70 $29.52 $29.63 $24.88 160,160
2015-11-24 $29.35 $29.63 $29.35 $29.56 $24.82 96,820
2015-11-23 $29.59 $29.66 $29.44 $29.54 $24.80 84,828
2015-11-20 $29.79 $29.81 $29.58 $29.63 $24.88 173,043
2015-11-19 $29.68 $29.78 $29.65 $29.66 $24.90 91,849
2015-11-18 $29.43 $29.64 $29.31 $29.63 $24.88 349,131
2015-11-17 $29.44 $29.52 $29.29 $29.33 $24.63 99,075
2015-11-16 $29.08 $29.41 $28.96 $29.41 $24.69 114,828
2015-11-13 $29.13 $29.13 $28.96 $29.03 $24.38 272,889
2015-11-12 $29.25 $29.36 $29.14 $29.14 $24.47 157,386
2015-11-11 $29.58 $29.59 $29.46 $29.46 $24.74 67,166
2015-11-10 $29.34 $29.39 $29.25 $29.36 $24.65 102,158
2015-11-09 $29.61 $29.61 $29.40 $29.56 $24.82 164,222
2015-11-06 $29.74 $29.75 $29.60 $29.72 $24.96 96,156
2015-11-05 $29.93 $30.00 $29.78 $29.86 $25.07 68,581
2015-11-04 $30.06 $30.08 $29.79 $29.89 $25.10 88,021
2015-11-03 $29.97 $30.24 $29.93 $30.17 $25.33 106,923
2015-11-02 $30.00 $30.15 $29.91 $30.14 $25.31 98,645
2015-10-30 $29.85 $30.03 $29.80 $29.85 $25.06 103,663
2015-10-29 $29.67 $29.84 $29.67 $29.82 $25.04 121,736
2015-10-28 $29.82 $30.07 $29.68 $29.87 $25.08 97,956
2015-10-27 $29.86 $29.86 $29.73 $29.78 $25.01 70,768
2015-10-26 $30.17 $30.18 $30.04 $30.08 $25.26 64,777
2015-10-23 $30.17 $30.25 $30.10 $30.19 $25.35 88,406
2015-10-22 $29.90 $30.16 $29.86 $30.09 $25.27 68,860
2015-10-21 $30.19 $30.19 $29.86 $29.92 $25.12 90,001
2015-10-20 $29.95 $30.07 $29.92 $30.02 $25.21 125,348
2015-10-19 $29.96 $29.98 $29.87 $29.95 $25.15 83,445
2015-10-16 $30.13 $30.16 $29.95 $29.98 $25.17 73,198
2015-10-15 $30.01 $30.30 $30.01 $30.22 $25.37 116,419
2015-10-14 $29.74 $29.90 $29.68 $29.89 $25.10 111,117
2015-10-13 $29.74 $29.89 $29.64 $29.66 $24.90 95,720
2015-10-12 $30.10 $30.10 $29.93 $29.97 $25.16 100,566
2015-10-09 $30.02 $30.13 $29.96 $30.05 $25.23 48,804
2015-10-08 $29.63 $30.05 $29.54 $30.01 $25.20 248,969
2015-10-07 $29.80 $29.90 $29.68 $29.84 $25.06 74,765
2015-10-06 $29.55 $29.73 $29.54 $29.67 $24.91 121,983
2015-10-05 $29.33 $29.58 $29.33 $29.58 $24.84 142,673
2015-10-02 $28.54 $29.10 $28.50 $29.10 $24.43 68,659
2015-10-01 $28.63 $28.82 $28.40 $28.65 $24.06 84,128
2015-09-30 $28.40 $28.56 $28.23 $28.54 $23.96 88,048
2015-09-29 $28.17 $28.20 $28.00 $28.16 $23.65 82,701
2015-09-28 $28.43 $28.46 $28.12 $28.17 $23.65 115,343
2015-09-25 $28.70 $28.77 $28.43 $28.55 $23.97 87,929
2015-09-24 $28.28 $28.50 $28.16 $28.41 $23.86 99,415
2015-09-23 $28.63 $28.71 $28.38 $28.51 $23.94 154,681
2015-09-22 $28.71 $28.75 $28.50 $28.67 $24.07 128,126
2015-09-21 $29.31 $29.31 $29.08 $29.15 $24.48 618,462
2015-09-18 $29.36 $29.52 $29.25 $29.28 $24.59 82,582
2015-09-17 $29.47 $29.95 $29.45 $29.67 $24.91 135,259
2015-09-16 $29.28 $29.50 $29.27 $29.50 $24.77 77,380
2015-09-15 $29.00 $29.21 $28.93 $29.20 $24.52 138,670
2015-09-14 $29.08 $29.08 $28.94 $29.03 $24.38 101,945
2015-09-11 $29.06 $29.27 $29.03 $29.27 $24.58 57,269
2015-09-10 $29.00 $29.28 $29.00 $29.20 $24.52 85,053
2015-09-09 $29.21 $29.23 $28.77 $28.78 $24.17 92,547
2015-09-08 $28.92 $29.20 $28.87 $29.04 $24.38 123,158
2015-09-04 $28.59 $28.61 $28.37 $28.46 $23.90 129,255
2015-09-03 $29.05 $29.25 $28.91 $28.99 $24.34 123,785
2015-09-02 $29.03 $29.03 $28.67 $28.99 $24.34 100,645
2015-09-01 $28.84 $29.05 $28.59 $28.67 $24.07 119,692
2015-08-31 $29.27 $29.58 $29.26 $29.42 $24.70 191,465
2015-08-28 $29.28 $29.57 $29.21 $29.48 $24.75 169,287
2015-08-27 $29.17 $29.57 $28.96 $29.49 $24.76 143,307
2015-08-26 $28.81 $29.16 $28.37 $28.93 $24.29 116,127
2015-08-25 $28.60 $29.97 $28.19 $28.19 $23.67 217,888
2015-08-24 $27.63 $28.68 $27.42 $28.04 $23.54 417,475
2015-08-21 $29.63 $29.68 $29.05 $29.05 $24.39 127,155
2015-08-20 $30.10 $30.10 $29.71 $29.71 $24.95 110,918
2015-08-19 $30.44 $30.51 $30.22 $30.45 $25.57 125,902
2015-08-18 $30.71 $30.83 $30.66 $30.73 $25.80 186,498
2015-08-17 $30.75 $30.87 $30.66 $30.84 $25.89 86,347
2015-08-14 $30.73 $30.93 $30.73 $30.86 $25.91 100,316
2015-08-13 $30.74 $30.84 $30.66 $30.80 $25.86 117,899
2015-08-12 $30.54 $30.78 $30.46 $30.78 $25.85 84,226
2015-08-11 $30.88 $30.89 $30.67 $30.81 $25.87 170,446
2015-08-10 $30.82 $31.21 $30.75 $31.15 $26.16 75,959
2015-08-07 $30.72 $30.75 $30.59 $30.71 $25.79 56,975
2015-08-06 $30.86 $30.88 $30.72 $30.87 $25.92 135,142
2015-08-05 $30.94 $31.09 $30.85 $30.89 $25.94 63,944
2015-08-04 $30.87 $30.99 $30.77 $30.79 $25.85 125,619
2015-08-03 $30.88 $30.91 $30.67 $30.76 $25.83 79,011
2015-07-31 $30.98 $31.06 $30.79 $30.90 $25.95 108,337
2015-07-30 $30.68 $30.72 $30.48 $30.72 $25.79 92,244
2015-07-29 $30.66 $30.91 $30.66 $30.85 $25.90 79,277
2015-07-28 $30.47 $30.73 $30.40 $30.72 $25.79 116,952
2015-07-27 $30.57 $30.57 $30.29 $30.36 $25.49 117,403
2015-07-24 $30.95 $30.95 $30.69 $30.75 $25.82 72,284
2015-07-23 $31.07 $31.13 $30.91 $30.94 $25.98 60,344
2015-07-22 $31.10 $31.10 $30.97 $31.04 $26.06 137,895
2015-07-21 $31.26 $31.30 $31.18 $31.23 $26.22 110,728
2015-07-20 $31.29 $31.33 $31.21 $31.23 $26.22 99,952
2015-07-17 $31.34 $31.34 $31.16 $31.26 $26.25 66,152
2015-07-16 $31.37 $31.42 $31.28 $31.32 $26.30 70,040
2015-07-15 $31.24 $31.26 $31.03 $31.09 $26.11 99,953
2015-07-14 $31.19 $31.32 $31.11 $31.30 $26.28 85,433
2015-07-13 $31.05 $31.15 $30.99 $31.11 $26.12 66,455
2015-07-10 $30.76 $30.88 $30.68 $30.86 $25.91 83,732
2015-07-09 $30.33 $30.37 $30.07 $30.15 $25.31 105,071
2015-07-08 $30.13 $30.18 $29.71 $29.83 $25.05 200,070
2015-07-07 $30.47 $30.50 $30.05 $30.40 $25.53 166,807
2015-07-06 $30.87 $30.97 $30.61 $30.71 $25.79 165,204
2015-07-02 $31.51 $31.63 $31.35 $31.49 $26.44 174,573
2015-07-01 $31.65 $31.77 $31.32 $31.50 $26.45 83,852
2015-06-30 $31.53 $31.65 $31.18 $31.30 $26.28 90,841
2015-06-29 $31.55 $31.75 $31.13 $31.15 $26.16 181,463
2015-06-26 $32.09 $32.21 $31.96 $32.05 $26.91 94,626
2015-06-25 $32.22 $32.29 $32.05 $32.09 $26.95 131,021
2015-06-24 $32.13 $32.19 $32.00 $32.09 $26.95 144,867
2015-06-23 $32.20 $32.30 $32.15 $32.30 $27.12 118,754
2015-06-22 $32.26 $32.28 $32.12 $32.18 $27.02 101,216
2015-06-19 $31.86 $31.92 $31.77 $31.85 $26.74 103,133
2015-06-18 $31.79 $32.09 $31.77 $31.90 $26.79 63,241
2015-06-17 $31.59 $31.75 $31.41 $31.70 $26.62 107,153
2015-06-16 $31.56 $31.70 $31.51 $31.66 $26.58 70,906
2015-06-15 $31.50 $31.66 $31.48 $31.65 $26.58 95,600
2015-06-12 $31.81 $31.97 $31.71 $31.90 $26.79 68,280
2015-06-11 $32.15 $32.17 $32.00 $32.10 $26.95 141,312
2015-06-10 $32.00 $32.15 $31.86 $32.06 $26.92 140,349
2015-06-09 $31.56 $31.61 $31.40 $31.50 $26.45 134,557
2015-06-08 $31.65 $31.69 $31.47 $31.55 $26.49 89,236
2015-06-05 $31.60 $31.72 $31.45 $31.66 $26.58 147,982
2015-06-04 $32.11 $32.15 $31.86 $31.89 $26.78 114,620
2015-06-03 $32.23 $32.35 $32.18 $32.26 $27.08 175,621
2015-06-02 $32.02 $32.32 $32.01 $32.18 $27.02 194,489
2015-06-01 $32.01 $32.17 $31.75 $31.84 $26.74 77,671
2015-05-29 $31.99 $32.04 $31.75 $31.88 $26.77 106,442

Schwab International Small-Cap Equity ETF (SCHC) News Headlines

Recent Schwab International Small-Cap Equity ETF (SCHC) News
Similar Companies to Schwab International Small-Cap Equity ETF (SCHC) 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.