Schwab Emerging Markets Equity ETF (SCHE) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.28 ($0.08) 0.32%

Schwab Emerging Markets Equity ETF - Daily Information
Click for more stock information on Schwab Emerging Markets Equity ETF.
Daily Information Data
Date April 25, 2024
Open $25.04
Previous Close $25.28
High $25.31
Low $25.01
Adjusted Open $25.04
Previous Adjusted Close $25.28
Adjusted High $25.31
Adjusted Low $25.01

About Schwab Emerging Markets Equity ETF (SCHE)

To pursue its goal, the fund generally invests in stocks that are included in the FTSE Emerging Index†. The index is comprised of large and mid capitalization companies in emerging market countries, as defined by the index provider. The index defines the large and mid capitalization universe as approximately the top 90% of the eligible universe. As of August 31, 2019, the index was composed of 1,748 stocks in 25 emerging 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. 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 Emerging Markets 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 Emerging Markets Equity ETF (SCHE)

Date Open High Low Close Adj.Close Volume
2024-04-25 $25.04 $25.31 $25.01 $25.28 $25.28 806,179
2024-04-24 $25.22 $25.26 $25.11 $25.20 $25.20 755,190
2024-04-23 $24.91 $25.14 $24.91 $25.10 $25.10 1,215,081
2024-04-22 $24.72 $24.94 $24.69 $24.91 $24.91 828,362
2024-04-19 $24.68 $24.73 $24.61 $24.69 $24.69 990,949
2024-04-18 $24.76 $24.89 $24.71 $24.78 $24.78 857,185
2024-04-17 $24.84 $24.86 $24.64 $24.70 $24.70 965,267
2024-04-16 $24.72 $24.79 $24.63 $24.67 $24.67 987,982
2024-04-15 $25.28 $25.28 $24.95 $25.00 $25.00 1,184,831
2024-04-12 $25.38 $25.38 $25.09 $25.13 $25.13 909,283
2024-04-11 $25.64 $25.69 $25.49 $25.67 $25.67 1,581,358
2024-04-10 $25.57 $25.62 $25.47 $25.55 $25.55 893,660
2024-04-09 $25.78 $25.86 $25.72 $25.81 $25.81 637,488
2024-04-08 $25.56 $25.66 $25.56 $25.62 $25.62 957,989
2024-04-05 $25.39 $25.48 $25.32 $25.44 $25.44 717,789
2024-04-04 $25.65 $25.71 $25.36 $25.37 $25.37 908,048
2024-04-03 $25.35 $25.50 $25.31 $25.45 $25.45 876,579
2024-04-02 $25.40 $25.50 $25.39 $25.42 $25.42 1,128,678
2024-04-01 $25.37 $25.49 $25.28 $25.35 $25.35 1,277,618
2024-03-28 $25.18 $25.31 $25.17 $25.25 $25.25 998,338
2024-03-27 $25.08 $25.13 $25.03 $25.13 $25.13 954,290
2024-03-26 $25.15 $25.16 $25.07 $25.08 $25.08 795,598
2024-03-25 $25.08 $25.15 $25.08 $25.10 $25.10 1,015,068
2024-03-22 $25.15 $25.17 $25.08 $25.13 $25.13 1,016,057
2024-03-21 $25.36 $25.41 $25.26 $25.26 $25.26 1,473,895
2024-03-20 $25.09 $25.30 $25.04 $25.27 $25.27 1,225,170
2024-03-19 $25.05 $25.11 $24.95 $25.08 $25.08 1,097,517
2024-03-18 $25.28 $25.31 $25.16 $25.18 $25.18 787,679
2024-03-15 $25.20 $25.24 $25.13 $25.15 $25.15 1,326,670
2024-03-14 $25.38 $25.38 $25.17 $25.23 $25.23 1,139,857
2024-03-13 $25.33 $25.39 $25.30 $25.35 $25.35 1,057,784
2024-03-12 $25.44 $25.47 $25.30 $25.45 $25.45 941,480
2024-03-11 $25.20 $25.30 $25.19 $25.21 $25.21 911,457
2024-03-08 $25.26 $25.32 $25.14 $25.14 $25.14 1,782,266
2024-03-07 $25.11 $25.22 $25.04 $25.19 $25.19 844,227
2024-03-06 $25.06 $25.16 $25.03 $25.08 $25.08 1,071,995
2024-03-05 $24.80 $24.86 $24.68 $24.73 $24.73 1,297,973
2024-03-04 $25.00 $25.00 $24.86 $24.87 $24.87 1,663,321
2024-03-01 $24.87 $25.03 $24.82 $25.00 $25.00 1,018,378
2024-02-29 $24.76 $24.78 $24.65 $24.67 $24.67 1,080,522
2024-02-28 $24.80 $24.80 $24.60 $24.64 $24.64 1,105,735
2024-02-27 $25.03 $25.06 $25.00 $25.03 $25.03 976,908
2024-02-26 $24.94 $24.98 $24.91 $24.94 $24.94 891,216
2024-02-23 $25.05 $25.05 $24.93 $25.01 $25.01 1,555,532
2024-02-22 $25.00 $25.04 $24.91 $25.02 $25.02 1,339,980
2024-02-21 $24.81 $24.88 $24.73 $24.79 $24.79 965,858
2024-02-20 $24.80 $24.89 $24.70 $24.78 $24.78 1,110,991
2024-02-16 $24.67 $24.79 $24.67 $24.70 $24.70 1,228,264
2024-02-15 $24.52 $24.61 $24.52 $24.61 $24.61 877,212
2024-02-14 $24.40 $24.48 $24.36 $24.47 $24.47 904,930
2024-02-13 $24.22 $24.36 $24.02 $24.11 $24.11 1,274,209
2024-02-12 $24.41 $24.65 $24.39 $24.53 $24.53 1,155,842
2024-02-09 $24.31 $24.44 $24.21 $24.41 $24.41 991,267
2024-02-08 $24.35 $24.39 $24.25 $24.30 $24.30 1,479,127
2024-02-07 $24.37 $24.52 $24.37 $24.48 $24.48 1,068,437
2024-02-06 $24.28 $24.51 $24.26 $24.51 $24.51 1,555,782
2024-02-05 $23.78 $23.94 $23.77 $23.91 $23.91 1,482,606
2024-02-02 $23.80 $23.86 $23.73 $23.83 $23.83 1,242,131
2024-02-01 $23.93 $24.02 $23.87 $24.00 $24.00 1,504,721
2024-01-31 $23.88 $24.05 $23.79 $23.85 $23.85 2,464,064
2024-01-30 $23.86 $23.95 $23.84 $23.95 $23.95 1,215,055
2024-01-29 $24.21 $24.22 $24.03 $24.17 $24.17 1,299,978
2024-01-26 $24.10 $24.23 $24.10 $24.17 $24.17 1,238,900
2024-01-25 $24.20 $24.25 $24.08 $24.17 $24.17 1,126,225
2024-01-24 $24.21 $24.25 $24.08 $24.12 $24.12 1,704,109
2024-01-23 $23.72 $23.83 $23.68 $23.81 $23.81 1,988,759
2024-01-22 $23.56 $23.69 $23.55 $23.63 $23.63 1,402,046
2024-01-19 $23.63 $23.84 $23.57 $23.83 $23.83 1,559,973
2024-01-18 $23.58 $23.65 $23.52 $23.61 $23.61 1,312,270
2024-01-17 $23.34 $23.49 $23.33 $23.47 $23.47 2,722,412
2024-01-16 $23.99 $24.00 $23.75 $23.78 $23.78 2,125,540
2024-01-12 $24.38 $24.47 $24.28 $24.31 $24.31 2,469,902
2024-01-11 $24.19 $24.27 $24.04 $24.21 $24.21 1,864,058
2024-01-10 $24.13 $24.14 $24.05 $24.08 $24.08 1,307,676
2024-01-09 $24.12 $24.16 $24.08 $24.11 $24.11 1,681,094
2024-01-08 $24.22 $24.43 $24.20 $24.43 $24.43 1,192,834
2024-01-05 $24.36 $24.52 $24.34 $24.41 $24.41 2,461,933
2024-01-04 $24.38 $24.46 $24.33 $24.34 $24.34 1,143,675
2024-01-03 $24.29 $24.46 $24.26 $24.41 $24.41 1,641,818
2024-01-02 $24.58 $24.60 $24.41 $24.46 $24.46 2,012,927
2023-12-29 $24.67 $24.85 $24.67 $24.79 $24.79 1,637,382
2023-12-28 $24.75 $24.85 $24.70 $24.70 $24.70 1,822,201
2023-12-27 $24.46 $24.56 $24.46 $24.53 $24.53 1,417,285
2023-12-26 $24.41 $24.46 $24.37 $24.43 $24.43 1,566,754
2023-12-22 $24.15 $24.27 $24.13 $24.22 $24.22 1,853,091
2023-12-21 $24.22 $24.35 $24.18 $24.35 $24.35 2,289,639
2023-12-20 $24.17 $24.18 $23.85 $23.87 $23.87 2,211,717
2023-12-19 $24.26 $24.42 $24.26 $24.39 $24.39 1,268,917
2023-12-18 $24.18 $24.23 $24.08 $24.20 $24.20 1,990,876
2023-12-15 $24.31 $24.38 $24.22 $24.22 $24.22 1,637,555
2023-12-14 $24.12 $24.37 $24.12 $24.32 $24.32 3,086,540
2023-12-13 $23.65 $24.00 $23.55 $24.00 $24.00 2,456,285
2023-12-12 $23.63 $23.75 $23.55 $23.73 $23.73 6,884,162
2023-12-11 $23.61 $23.74 $23.60 $23.74 $23.74 1,329,620
2023-12-08 $23.59 $23.68 $23.54 $23.63 $23.63 1,917,830
2023-12-07 $23.70 $23.76 $23.66 $23.75 $23.75 1,563,687
2023-12-06 $23.76 $23.81 $23.64 $23.66 $23.66 2,061,805
2023-12-05 $24.42 $24.50 $24.36 $24.47 $23.65 1,120,995
2023-12-04 $24.63 $24.70 $24.54 $24.58 $23.75 1,206,635
2023-12-01 $24.62 $24.83 $24.53 $24.83 $24.00 1,441,982
2023-11-30 $24.70 $24.74 $24.55 $24.74 $23.91 1,326,586
2023-11-29 $24.71 $24.79 $24.61 $24.65 $23.82 1,139,763
2023-11-28 $24.71 $24.84 $24.67 $24.81 $23.98 1,003,042
2023-11-27 $24.64 $24.65 $24.56 $24.61 $23.78 981,543
2023-11-24 $24.61 $24.75 $24.60 $24.73 $23.90 511,004
2023-11-22 $24.72 $24.76 $24.61 $24.67 $23.84 1,366,323
2023-11-21 $24.83 $24.88 $24.70 $24.75 $23.92 1,115,263
2023-11-20 $24.71 $24.91 $24.70 $24.89 $24.05 1,137,953
2023-11-17 $24.56 $24.66 $24.56 $24.62 $24.62 1,034,129
2023-11-16 $24.52 $24.66 $24.47 $24.54 $24.54 1,227,853
2023-11-15 $24.81 $24.95 $24.77 $24.82 $24.82 1,655,811
2023-11-14 $24.38 $24.66 $24.38 $24.65 $24.65 1,728,146
2023-11-13 $23.99 $24.16 $23.96 $24.08 $24.08 950,786
2023-11-10 $23.93 $24.04 $23.86 $24.03 $24.03 1,008,946
2023-11-09 $24.06 $24.14 $23.86 $23.87 $23.87 1,898,354
2023-11-08 $24.14 $24.22 $24.07 $24.10 $24.10 1,776,439
2023-11-07 $24.11 $24.22 $24.01 $24.21 $24.21 875,509
2023-11-06 $24.29 $24.34 $24.17 $24.21 $24.21 1,672,478
2023-11-03 $23.97 $24.19 $23.97 $24.16 $24.16 1,274,911
2023-11-02 $23.63 $23.71 $23.58 $23.71 $23.71 1,300,268
2023-11-01 $23.14 $23.36 $23.12 $23.36 $23.36 2,380,416
2023-10-31 $23.12 $23.18 $23.00 $23.17 $23.17 1,663,849
2023-10-30 $23.41 $23.44 $23.22 $23.28 $23.28 1,614,999
2023-10-27 $23.30 $23.33 $23.05 $23.08 $23.08 2,075,264
2023-10-26 $23.01 $23.11 $22.95 $23.04 $23.04 2,180,986
2023-10-25 $23.20 $23.26 $23.09 $23.13 $23.13 1,943,678
2023-10-24 $23.16 $23.44 $23.16 $23.41 $23.41 2,730,942
2023-10-23 $22.97 $23.18 $22.88 $23.11 $23.11 2,699,568
2023-10-20 $23.24 $23.29 $23.14 $23.15 $23.15 3,186,521
2023-10-19 $23.49 $23.59 $23.41 $23.44 $23.44 2,527,626
2023-10-18 $23.67 $23.68 $23.50 $23.53 $23.53 1,667,608
2023-10-17 $23.81 $24.02 $23.80 $23.92 $23.92 1,131,355
2023-10-16 $23.86 $24.05 $23.81 $24.01 $24.01 1,213,695
2023-10-13 $23.93 $24.02 $23.78 $23.84 $23.84 1,764,523
2023-10-12 $24.21 $24.21 $23.86 $23.94 $23.94 1,543,842
2023-10-11 $24.22 $24.28 $24.11 $24.19 $24.19 1,391,889
2023-10-10 $23.91 $24.12 $23.91 $24.10 $24.10 1,614,421
2023-10-09 $23.54 $23.73 $23.50 $23.71 $23.71 1,189,742
2023-10-06 $23.53 $23.91 $23.51 $23.86 $23.86 1,888,436
2023-10-05 $23.48 $23.55 $23.39 $23.52 $23.52 1,775,094
2023-10-04 $23.50 $23.51 $23.38 $23.45 $23.45 2,585,885
2023-10-03 $23.65 $23.70 $23.50 $23.54 $23.54 1,709,205
2023-10-02 $23.94 $23.96 $23.78 $23.86 $23.86 2,758,944
2023-09-29 $24.17 $24.17 $23.91 $23.94 $23.94 3,076,254
2023-09-28 $23.75 $23.92 $23.73 $23.90 $23.90 1,344,245
2023-09-27 $23.95 $23.96 $23.76 $23.86 $23.86 2,455,900
2023-09-26 $23.91 $23.98 $23.81 $23.83 $23.83 1,348,537
2023-09-25 $24.00 $24.13 $24.00 $24.10 $24.10 1,634,292
2023-09-22 $24.32 $24.33 $24.19 $24.22 $24.22 1,655,731
2023-09-21 $23.99 $24.04 $23.92 $23.93 $23.93 1,165,145
2023-09-20 $24.44 $24.54 $24.30 $24.31 $24.31 1,214,470
2023-09-19 $24.44 $24.47 $24.35 $24.40 $24.40 1,090,057
2023-09-18 $24.47 $24.52 $24.41 $24.52 $24.52 1,174,121
2023-09-15 $24.64 $24.68 $24.53 $24.55 $24.55 1,053,853
2023-09-14 $24.63 $24.73 $24.59 $24.69 $24.69 854,996
2023-09-13 $24.52 $24.59 $24.47 $24.52 $24.52 1,449,572
2023-09-12 $24.46 $24.63 $24.46 $24.57 $24.57 1,186,752
2023-09-11 $24.59 $24.64 $24.51 $24.62 $24.62 873,864
2023-09-08 $24.34 $24.39 $24.28 $24.33 $24.33 1,146,633
2023-09-07 $24.34 $24.34 $24.21 $24.29 $24.29 1,818,408
2023-09-06 $24.62 $24.75 $24.52 $24.55 $24.55 1,036,025
2023-09-05 $24.73 $24.75 $24.63 $24.68 $24.68 1,117,754
2023-09-01 $24.89 $24.95 $24.77 $24.83 $24.83 1,578,799
2023-08-31 $24.69 $24.70 $24.52 $24.57 $24.57 2,496,045
2023-08-30 $24.82 $24.94 $24.82 $24.87 $24.87 2,487,775
2023-08-29 $24.72 $24.97 $24.67 $24.97 $24.97 1,059,415
2023-08-28 $24.56 $24.66 $24.53 $24.63 $24.63 1,038,422
2023-08-25 $24.37 $24.42 $24.20 $24.38 $24.38 1,075,994
2023-08-24 $24.56 $24.59 $24.38 $24.38 $24.38 1,109,876
2023-08-23 $24.28 $24.54 $24.27 $24.48 $24.48 1,587,472
2023-08-22 $24.27 $24.29 $24.09 $24.14 $24.14 998,731
2023-08-21 $24.09 $24.18 $24.03 $24.17 $24.17 976,484
2023-08-18 $24.04 $24.16 $24.00 $24.13 $24.13 1,064,466
2023-08-17 $24.51 $24.52 $24.27 $24.28 $24.28 1,302,832
2023-08-16 $24.29 $24.40 $24.20 $24.22 $24.22 1,112,954
2023-08-15 $24.53 $24.53 $24.36 $24.41 $24.41 1,114,181
2023-08-14 $24.53 $24.70 $24.46 $24.67 $24.67 1,000,797
2023-08-11 $24.85 $24.87 $24.70 $24.76 $24.76 877,483
2023-08-10 $25.24 $25.44 $25.08 $25.14 $25.14 1,426,502
2023-08-09 $25.15 $25.15 $24.95 $25.07 $25.07 843,713
2023-08-08 $24.95 $25.03 $24.83 $25.02 $25.02 928,111
2023-08-07 $25.38 $25.38 $25.18 $25.29 $25.29 922,941
2023-08-04 $25.41 $25.53 $25.27 $25.31 $25.31 1,566,599
2023-08-03 $25.22 $25.38 $25.22 $25.31 $25.31 1,442,249
2023-08-02 $25.39 $25.39 $25.13 $25.19 $25.19 1,883,289
2023-08-01 $25.88 $25.90 $25.74 $25.77 $25.77 2,425,504
2023-07-31 $26.00 $26.15 $25.98 $26.11 $26.11 1,476,840
2023-07-28 $25.97 $26.10 $25.93 $26.09 $26.09 1,748,995
2023-07-27 $25.77 $25.79 $25.45 $25.46 $25.46 1,043,385
2023-07-26 $25.51 $25.84 $25.51 $25.77 $25.77 937,830
2023-07-25 $25.68 $25.71 $25.56 $25.59 $25.59 1,095,761
2023-07-24 $25.09 $25.44 $25.05 $25.39 $25.39 976,764
2023-07-21 $25.12 $25.15 $25.02 $25.06 $25.06 1,037,237
2023-07-20 $25.15 $25.17 $25.01 $25.07 $25.07 1,267,396
2023-07-19 $25.29 $25.39 $25.19 $25.23 $25.23 874,452
2023-07-18 $25.27 $25.34 $25.17 $25.25 $25.25 957,903
2023-07-17 $25.30 $25.45 $25.18 $25.45 $25.45 1,096,688
2023-07-14 $25.47 $25.50 $25.39 $25.42 $25.42 728,372
2023-07-13 $25.38 $25.62 $25.38 $25.57 $25.57 1,045,052
2023-07-12 $25.13 $25.31 $25.12 $25.29 $25.29 1,151,814
2023-07-11 $24.68 $24.81 $24.58 $24.79 $24.79 983,928
2023-07-10 $24.42 $24.58 $24.41 $24.57 $24.57 1,021,797
2023-07-07 $24.35 $24.67 $24.35 $24.57 $24.57 862,697
2023-07-06 $24.39 $24.42 $24.18 $24.25 $24.25 881,306
2023-07-05 $24.79 $24.79 $24.70 $24.74 $24.74 1,010,336
2023-07-03 $24.85 $24.98 $24.82 $24.86 $24.86 786,716
2023-06-30 $24.61 $24.70 $24.56 $24.63 $24.63 1,078,020
2023-06-29 $24.37 $24.43 $24.33 $24.43 $24.43 886,371
2023-06-28 $24.48 $24.55 $24.43 $24.53 $24.53 927,857
2023-06-27 $24.58 $24.65 $24.52 $24.61 $24.61 1,675,250
2023-06-26 $24.41 $24.49 $24.36 $24.39 $24.39 901,889
2023-06-23 $24.36 $24.36 $24.25 $24.33 $24.33 2,526,623
2023-06-22 $24.60 $24.70 $24.57 $24.65 $24.65 1,125,861
2023-06-21 $24.75 $24.81 $24.69 $24.77 $24.77 1,129,334
2023-06-20 $25.10 $25.14 $24.92 $24.98 $24.85 1,765,038
2023-06-16 $25.57 $25.57 $25.39 $25.45 $25.32 3,018,715
2023-06-15 $25.41 $25.54 $25.38 $25.54 $25.41 1,390,077
2023-06-14 $25.08 $25.31 $25.08 $25.25 $25.12 1,272,814
2023-06-13 $25.08 $25.14 $25.00 $25.03 $25.03 1,037,742
2023-06-12 $24.81 $24.86 $24.78 $24.82 $24.82 762,824
2023-06-09 $24.75 $24.87 $24.75 $24.76 $24.76 885,339
2023-06-08 $24.57 $24.73 $24.57 $24.69 $24.69 806,275
2023-06-07 $24.65 $24.76 $24.52 $24.53 $24.53 810,699
2023-06-06 $24.36 $24.63 $24.34 $24.61 $24.61 1,056,151
2023-06-05 $24.36 $24.44 $24.32 $24.40 $24.40 1,259,442
2023-06-02 $24.40 $24.50 $24.40 $24.44 $24.44 1,110,089
2023-06-01 $23.69 $24.06 $23.69 $24.05 $24.05 1,309,185
2023-05-31 $23.69 $23.69 $23.46 $23.66 $23.66 1,772,475
2023-05-30 $24.04 $24.05 $23.76 $23.81 $23.81 1,191,456
2023-05-26 $23.95 $24.17 $23.95 $24.13 $24.13 810,661
2023-05-25 $23.84 $23.86 $23.70 $23.75 $23.75 1,330,256
2023-05-24 $23.91 $23.94 $23.78 $23.78 $23.78 944,127
2023-05-23 $24.13 $24.19 $23.96 $23.96 $23.96 813,116
2023-05-22 $24.32 $24.45 $24.32 $24.34 $24.34 1,241,150
2023-05-19 $24.21 $24.24 $24.12 $24.17 $24.17 718,577
2023-05-18 $24.27 $24.28 $24.13 $24.21 $24.21 823,734
2023-05-17 $24.25 $24.41 $24.23 $24.40 $24.40 1,099,850
2023-05-16 $24.28 $24.40 $24.28 $24.30 $24.30 776,038
2023-05-15 $24.29 $24.50 $24.22 $24.48 $24.48 1,145,747
2023-05-12 $24.18 $24.18 $23.99 $24.07 $24.07 1,297,600
2023-05-11 $24.22 $24.34 $24.16 $24.31 $24.31 1,364,928
2023-05-10 $24.39 $24.44 $24.25 $24.37 $24.37 1,062,729
2023-05-09 $24.28 $24.41 $24.27 $24.41 $24.41 737,094
2023-05-08 $24.60 $24.63 $24.48 $24.53 $24.53 892,386
2023-05-05 $24.31 $24.52 $24.28 $24.49 $24.49 613,132
2023-05-04 $24.25 $24.31 $24.18 $24.22 $24.22 737,374
2023-05-03 $24.04 $24.19 $24.01 $24.03 $24.03 2,063,200
2023-05-02 $24.17 $24.17 $23.95 $24.04 $24.04 1,350,572
2023-05-01 $24.31 $24.45 $24.28 $24.31 $24.31 2,830,910
2023-04-28 $24.25 $24.38 $24.24 $24.34 $24.34 1,667,875
2023-04-27 $24.05 $24.25 $24.03 $24.22 $24.22 963,958
2023-04-26 $24.06 $24.08 $23.89 $23.92 $23.92 1,149,825
2023-04-25 $23.89 $23.90 $23.73 $23.77 $23.77 1,625,905
2023-04-24 $24.17 $24.20 $24.08 $24.14 $24.14 1,204,727
2023-04-21 $24.22 $24.25 $24.09 $24.22 $24.22 1,611,347
2023-04-20 $24.44 $24.57 $24.37 $24.41 $24.41 1,421,020
2023-04-19 $24.45 $24.51 $24.40 $24.46 $24.46 1,990,804
2023-04-18 $24.79 $24.82 $24.66 $24.75 $24.75 1,089,861
2023-04-17 $24.77 $24.80 $24.67 $24.78 $24.78 1,150,498
2023-04-14 $24.65 $24.75 $24.54 $24.62 $24.62 1,024,861
2023-04-13 $24.70 $24.78 $24.69 $24.75 $24.75 3,403,472
2023-04-12 $24.72 $24.75 $24.43 $24.48 $24.48 1,149,486
2023-04-11 $24.71 $24.78 $24.66 $24.68 $24.68 953,747
2023-04-10 $24.45 $24.55 $24.41 $24.55 $24.55 744,023
2023-04-06 $24.41 $24.63 $24.37 $24.59 $24.59 611,162
2023-04-05 $24.59 $24.59 $24.34 $24.42 $24.42 847,323
2023-04-04 $24.58 $24.66 $24.53 $24.62 $24.62 1,281,184
2023-04-03 $24.57 $24.65 $24.52 $24.64 $24.64 1,413,626
2023-03-31 $24.59 $24.66 $24.48 $24.52 $24.52 1,595,372
2023-03-30 $24.57 $24.67 $24.52 $24.62 $24.62 2,099,794
2023-03-29 $24.30 $24.42 $24.25 $24.36 $24.36 2,447,308
2023-03-28 $24.17 $24.30 $24.15 $24.30 $24.30 1,294,348
2023-03-27 $23.94 $23.98 $23.84 $23.96 $23.96 4,322,163
2023-03-24 $24.00 $24.13 $23.97 $24.12 $24.12 830,297
2023-03-23 $24.26 $24.42 $24.04 $24.16 $24.16 837,245
2023-03-22 $23.93 $24.19 $23.85 $23.85 $23.85 888,143
2023-03-21 $23.73 $23.83 $23.65 $23.79 $23.79 1,568,869
2023-03-20 $23.44 $23.61 $23.38 $23.57 $23.57 1,428,125
2023-03-17 $23.62 $23.67 $23.43 $23.50 $23.50 2,668,984
2023-03-16 $23.27 $23.64 $23.24 $23.63 $23.63 1,609,093
2023-03-15 $23.22 $23.34 $23.12 $23.32 $23.32 2,219,251
2023-03-14 $23.68 $23.80 $23.63 $23.75 $23.75 875,312
2023-03-13 $23.62 $23.88 $23.58 $23.71 $23.71 1,849,735
2023-03-10 $23.83 $23.95 $23.70 $23.75 $23.75 3,130,246
2023-03-09 $24.14 $24.18 $23.82 $23.84 $23.84 1,382,390
2023-03-08 $24.28 $24.40 $24.26 $24.36 $24.36 931,488
2023-03-07 $24.53 $24.53 $24.23 $24.26 $24.26 888,978
2023-03-06 $24.66 $24.78 $24.59 $24.60 $24.60 900,288
2023-03-03 $24.57 $24.73 $24.56 $24.72 $24.72 983,320
2023-03-02 $24.34 $24.58 $24.29 $24.52 $24.52 1,674,159
2023-03-01 $24.48 $24.50 $24.36 $24.43 $24.43 1,657,210
2023-02-28 $23.96 $24.06 $23.90 $23.92 $23.92 2,449,519
2023-02-27 $24.06 $24.10 $24.00 $24.02 $24.02 1,027,728
2023-02-24 $23.94 $24.03 $23.83 $23.90 $23.90 1,783,347
2023-02-23 $24.63 $24.64 $24.27 $24.43 $24.43 1,115,929
2023-02-22 $24.40 $24.47 $24.28 $24.35 $24.35 985,670
2023-02-21 $24.59 $24.70 $24.42 $24.42 $24.42 1,314,458
2023-02-17 $24.73 $24.77 $24.62 $24.74 $24.74 890,533
2023-02-16 $24.84 $25.07 $24.78 $24.96 $24.96 1,083,942
2023-02-15 $24.84 $24.99 $24.80 $24.99 $24.99 931,757
2023-02-14 $24.98 $25.22 $24.92 $25.11 $25.11 1,494,689
2023-02-13 $25.06 $25.23 $25.02 $25.17 $25.17 1,008,219
2023-02-10 $25.00 $25.04 $24.87 $24.93 $24.93 1,019,733
2023-02-09 $25.37 $25.41 $25.09 $25.15 $25.15 1,428,436
2023-02-08 $25.12 $25.16 $24.92 $25.08 $25.08 2,285,679
2023-02-07 $25.05 $25.18 $24.87 $25.11 $25.11 1,359,091
2023-02-06 $24.98 $25.09 $24.87 $25.04 $25.04 1,347,117
2023-02-03 $25.48 $25.65 $25.28 $25.30 $25.30 1,909,984
2023-02-02 $25.93 $25.94 $25.64 $25.75 $25.75 1,016,208
2023-02-01 $25.77 $26.04 $25.60 $25.96 $25.96 1,279,778
2023-01-31 $25.57 $25.70 $25.52 $25.67 $25.67 3,285,976
2023-01-30 $25.82 $25.88 $25.70 $25.71 $25.71 1,784,849
2023-01-27 $26.26 $26.27 $26.11 $26.21 $26.21 2,593,291
2023-01-26 $26.35 $26.40 $26.21 $26.39 $26.39 1,416,453
2023-01-25 $26.01 $26.17 $25.89 $26.15 $26.15 1,414,325
2023-01-24 $26.05 $26.16 $26.02 $26.15 $26.15 1,171,556
2023-01-23 $26.01 $26.25 $25.99 $26.16 $26.16 1,744,786
2023-01-20 $25.77 $25.98 $25.70 $25.98 $25.98 886,270
2023-01-19 $25.54 $25.72 $25.53 $25.63 $25.63 1,458,655
2023-01-18 $25.79 $25.82 $25.44 $25.46 $25.46 1,380,755
2023-01-17 $25.57 $25.61 $25.49 $25.59 $25.59 1,151,474
2023-01-13 $25.51 $25.74 $25.51 $25.73 $25.73 945,570
2023-01-12 $25.43 $25.60 $25.22 $25.56 $25.56 1,504,712
2023-01-11 $25.25 $25.42 $25.20 $25.39 $25.39 1,381,867
2023-01-10 $25.17 $25.32 $25.07 $25.32 $25.32 1,524,251
2023-01-09 $25.18 $25.28 $25.09 $25.09 $25.09 2,170,588
2023-01-06 $24.61 $24.98 $24.48 $24.97 $24.97 2,829,982
2023-01-05 $24.36 $24.58 $24.35 $24.51 $24.51 2,171,554
2023-01-04 $24.25 $24.58 $24.16 $24.57 $24.57 3,017,704
2023-01-03 $24.00 $24.19 $23.88 $23.94 $23.94 2,378,602
2022-12-30 $23.82 $23.92 $23.61 $23.67 $23.67 3,840,323
2022-12-29 $23.87 $24.04 $23.86 $23.98 $23.98 3,665,042
2022-12-28 $23.96 $23.98 $23.58 $23.59 $23.59 10,597,898
2022-12-27 $23.86 $24.12 $23.82 $24.00 $24.00 2,932,451
2022-12-23 $23.65 $23.71 $23.53 $23.66 $23.66 1,725,653
2022-12-22 $23.80 $23.83 $23.50 $23.66 $23.66 3,049,369
2022-12-21 $23.67 $23.90 $23.60 $23.89 $23.89 1,745,330
2022-12-20 $23.61 $23.77 $23.58 $23.67 $23.67 2,471,237
2022-12-19 $23.83 $23.84 $23.66 $23.72 $23.72 2,378,321
2022-12-16 $23.75 $23.84 $23.66 $23.66 $23.66 2,234,933
2022-12-15 $24.02 $24.12 $23.66 $23.71 $23.71 2,848,137
2022-12-14 $24.14 $24.26 $23.98 $24.18 $24.18 2,771,862
2022-12-13 $24.39 $24.48 $24.08 $24.15 $24.15 4,445,676
2022-12-12 $23.97 $23.98 $23.76 $23.97 $23.97 3,960,013
2022-12-09 $24.23 $24.29 $24.06 $24.06 $24.06 1,881,302
2022-12-08 $24.17 $24.30 $24.11 $24.20 $24.20 1,997,389
2022-12-07 $23.93 $24.03 $23.86 $23.98 $23.98 2,074,691
2022-12-06 $24.80 $24.85 $24.64 $24.72 $24.11 2,128,821
2022-12-05 $24.96 $24.98 $24.60 $24.66 $24.05 2,010,874
2022-12-02 $24.66 $25.04 $24.66 $24.95 $24.34 1,831,788
2022-12-01 $24.93 $25.01 $24.74 $24.84 $24.23 2,127,375
2022-11-30 $24.75 $25.00 $24.58 $24.89 $24.28 5,730,552
2022-11-29 $24.22 $24.34 $24.19 $24.23 $23.63 1,811,431
2022-11-28 $23.75 $24.00 $23.75 $23.76 $23.76 1,683,029
2022-11-25 $23.81 $23.91 $23.81 $23.84 $23.84 811,459
2022-11-23 $23.81 $23.95 $23.80 $23.91 $23.91 2,007,797
2022-11-22 $23.67 $23.79 $23.64 $23.75 $23.75 3,327,685
2022-11-21 $23.70 $23.76 $23.60 $23.72 $23.72 3,048,847
2022-11-18 $24.02 $24.03 $23.85 $23.94 $23.94 2,525,653
2022-11-17 $23.61 $24.15 $23.61 $24.15 $24.15 13,224,916
2022-11-16 $24.16 $24.19 $23.94 $24.00 $24.00 2,907,926
2022-11-15 $24.48 $24.54 $24.18 $24.36 $24.36 3,430,144
2022-11-14 $23.80 $23.97 $23.72 $23.79 $23.79 1,424,185
2022-11-11 $23.72 $23.93 $23.68 $23.86 $23.86 1,696,489
2022-11-10 $23.11 $23.36 $23.05 $23.36 $23.36 1,484,587
2022-11-09 $22.80 $22.87 $22.54 $22.59 $22.59 2,626,315
2022-11-08 $22.87 $23.11 $22.79 $23.01 $23.01 1,877,859
2022-11-07 $23.04 $23.10 $22.85 $22.91 $22.91 1,833,994
2022-11-04 $22.83 $22.94 $22.62 $22.94 $22.94 2,202,948
2022-11-03 $21.73 $22.09 $21.73 $22.05 $22.05 4,595,281
2022-11-02 $22.10 $22.34 $21.85 $21.85 $21.85 5,573,602
2022-11-01 $22.21 $22.21 $21.95 $22.02 $22.02 4,127,319
2022-10-31 $21.48 $21.67 $21.47 $21.67 $21.67 4,589,594
2022-10-28 $21.57 $21.74 $21.50 $21.74 $21.74 3,025,343
2022-10-27 $21.90 $22.07 $21.84 $21.87 $21.87 2,941,998
2022-10-26 $21.79 $22.23 $21.77 $22.04 $22.04 3,746,361
2022-10-25 $21.58 $21.75 $21.57 $21.74 $21.74 4,476,192
2022-10-24 $21.68 $21.68 $21.36 $21.59 $21.59 11,739,008
2022-10-21 $22.13 $22.54 $22.06 $22.54 $22.54 1,874,418
2022-10-20 $22.16 $22.49 $22.15 $22.17 $22.17 3,929,661
2022-10-19 $22.08 $22.19 $21.94 $22.01 $22.01 3,487,509
2022-10-18 $22.63 $22.66 $22.26 $22.42 $22.42 2,270,808
2022-10-17 $22.27 $22.50 $22.24 $22.41 $22.41 2,915,941
2022-10-14 $22.36 $22.36 $21.83 $21.84 $21.84 5,760,745
2022-10-13 $21.62 $22.31 $21.59 $22.23 $22.23 2,999,305
2022-10-12 $22.12 $22.22 $22.04 $22.12 $22.12 2,273,763
2022-10-11 $22.24 $22.37 $22.05 $22.11 $22.11 3,832,358
2022-10-10 $22.65 $22.65 $22.40 $22.50 $22.50 1,714,360
2022-10-07 $23.02 $23.05 $22.75 $22.78 $22.78 2,761,989
2022-10-06 $23.31 $23.43 $23.24 $23.26 $23.26 3,374,905
2022-10-05 $23.36 $23.51 $23.21 $23.42 $23.42 4,134,544
2022-10-04 $23.14 $23.44 $23.12 $23.40 $23.40 2,875,440
2022-10-03 $22.53 $22.76 $22.42 $22.71 $22.71 3,034,207
2022-09-30 $22.37 $22.57 $22.37 $22.40 $22.40 6,475,183
2022-09-29 $22.54 $22.55 $22.23 $22.43 $22.43 7,243,958
2022-09-28 $22.57 $22.94 $22.54 $22.87 $22.87 5,542,920
2022-09-27 $22.89 $23.02 $22.61 $22.67 $22.67 3,538,066
2022-09-26 $22.85 $22.97 $22.68 $22.71 $22.71 3,514,342
2022-09-23 $23.15 $23.16 $22.89 $23.02 $23.02 9,078,064
2022-09-22 $23.62 $23.69 $23.47 $23.56 $23.56 8,928,546
2022-09-21 $23.90 $24.00 $23.62 $23.64 $23.64 3,054,978
2022-09-20 $24.05 $24.14 $23.95 $24.06 $24.06 3,688,905
2022-09-19 $23.89 $24.14 $23.88 $24.12 $24.12 2,797,922
2022-09-16 $24.10 $24.15 $23.95 $24.06 $24.06 3,689,857
2022-09-15 $24.41 $24.55 $24.29 $24.36 $24.36 2,236,323
2022-09-14 $24.57 $24.62 $24.46 $24.58 $24.58 1,686,020
2022-09-13 $24.74 $24.82 $24.40 $24.45 $24.45 2,577,173
2022-09-12 $25.09 $25.25 $25.04 $25.21 $25.21 1,081,633
2022-09-09 $24.74 $24.91 $24.74 $24.88 $24.88 1,168,756
2022-09-08 $24.39 $24.54 $24.34 $24.52 $24.52 2,310,212
2022-09-07 $24.32 $24.64 $24.30 $24.62 $24.62 2,029,275
2022-09-06 $24.62 $24.63 $24.39 $24.45 $24.45 1,760,323
2022-09-02 $24.82 $24.93 $24.60 $24.64 $24.64 1,174,439
2022-09-01 $24.83 $24.87 $24.62 $24.87 $24.87 2,189,362
2022-08-31 $25.17 $25.28 $25.00 $25.00 $25.00 1,473,740
2022-08-30 $25.36 $25.36 $24.87 $24.95 $24.95 1,556,509
2022-08-29 $25.34 $25.49 $25.28 $25.29 $25.29 1,636,170
2022-08-26 $25.92 $25.95 $25.38 $25.40 $25.40 1,271,731
2022-08-25 $25.46 $25.74 $25.42 $25.74 $25.74 1,374,093
2022-08-24 $25.03 $25.37 $25.03 $25.23 $25.23 1,153,859
2022-08-23 $25.08 $25.27 $25.03 $25.20 $25.20 1,180,274
2022-08-22 $25.07 $25.13 $25.02 $25.07 $25.07 1,256,735
2022-08-19 $25.32 $25.34 $25.15 $25.24 $25.24 1,197,404
2022-08-18 $25.59 $25.59 $25.41 $25.53 $25.53 1,171,489
2022-08-17 $25.65 $25.79 $25.60 $25.67 $25.67 1,309,293
2022-08-16 $25.66 $25.78 $25.63 $25.71 $25.71 1,457,266
2022-08-15 $25.59 $25.76 $25.58 $25.73 $25.73 1,744,634
2022-08-12 $25.56 $25.83 $25.54 $25.83 $25.83 1,066,275
2022-08-11 $25.67 $25.90 $25.52 $25.59 $25.59 1,241,215
2022-08-10 $25.31 $25.47 $25.21 $25.45 $25.45 1,947,539
2022-08-09 $25.23 $25.26 $25.07 $25.14 $25.14 1,332,016
2022-08-08 $25.21 $25.33 $25.13 $25.19 $25.19 1,781,124
2022-08-05 $24.98 $25.18 $24.96 $25.16 $25.16 1,788,291
2022-08-04 $25.11 $25.20 $25.04 $25.15 $25.15 1,907,455
2022-08-03 $24.82 $24.99 $24.69 $24.96 $24.96 1,929,200
2022-08-02 $24.71 $25.06 $24.64 $24.81 $24.81 2,207,820
2022-08-01 $24.88 $25.08 $24.74 $24.93 $24.93 1,933,280
2022-07-29 $24.92 $25.14 $24.82 $25.12 $25.12 2,451,161
2022-07-28 $25.18 $25.26 $24.90 $25.25 $25.25 1,451,856
2022-07-27 $24.92 $25.21 $24.82 $25.15 $25.15 1,720,034
2022-07-26 $24.89 $24.95 $24.66 $24.71 $24.71 2,640,264
2022-07-25 $24.84 $24.92 $24.77 $24.92 $24.92 2,168,286
2022-07-22 $25.01 $25.05 $24.68 $24.81 $24.81 2,722,734
2022-07-21 $24.87 $25.07 $24.84 $25.05 $25.05 2,622,940
2022-07-20 $24.84 $24.88 $24.70 $24.81 $24.81 2,247,539
2022-07-19 $24.78 $24.91 $24.72 $24.87 $24.87 1,720,657
2022-07-18 $24.70 $24.84 $24.49 $24.53 $24.53 2,426,148
2022-07-15 $24.26 $24.38 $24.04 $24.38 $24.38 3,188,001
2022-07-14 $24.27 $24.32 $24.07 $24.28 $24.28 7,400,810
2022-07-13 $24.20 $24.61 $24.18 $24.48 $24.48 5,968,840
2022-07-12 $24.53 $24.68 $24.44 $24.54 $24.54 3,753,939
2022-07-11 $24.81 $24.81 $24.59 $24.64 $24.64 3,166,634
2022-07-08 $25.28 $25.42 $25.17 $25.32 $25.32 1,776,802
2022-07-07 $25.20 $25.46 $25.20 $25.40 $25.40 1,894,290
2022-07-06 $24.91 $24.97 $24.70 $24.88 $24.88 2,366,903
2022-07-05 $24.75 $25.05 $24.64 $25.04 $25.04 3,860,070
2022-07-01 $25.11 $25.26 $24.98 $25.25 $25.25 5,450,685
2022-06-30 $25.22 $25.44 $25.06 $25.38 $25.38 2,405,086
2022-06-29 $25.54 $25.62 $25.45 $25.56 $25.56 2,716,104
2022-06-28 $25.92 $26.04 $25.56 $25.60 $25.60 3,148,068
2022-06-27 $25.84 $25.87 $25.69 $25.73 $25.73 2,094,602
2022-06-24 $25.42 $25.72 $25.40 $25.72 $25.72 1,848,714
2022-06-23 $25.15 $25.30 $24.97 $25.18 $25.18 2,405,183
2022-06-22 $24.97 $25.21 $24.95 $25.05 $25.05 2,043,889
2022-06-21 $25.48 $25.63 $25.46 $25.52 $25.44 2,158,915
2022-06-17 $25.26 $25.34 $24.94 $25.13 $25.05 4,190,422
2022-06-16 $25.08 $25.12 $24.84 $24.99 $24.92 2,828,951
2022-06-15 $25.57 $25.95 $25.42 $25.78 $25.70 2,966,008
2022-06-14 $25.31 $25.51 $25.24 $25.42 $25.34 2,977,661
2022-06-13 $25.28 $25.41 $24.95 $25.05 $24.97 3,937,642
2022-06-10 $26.12 $26.15 $25.85 $25.91 $25.83 2,449,866
2022-06-09 $26.52 $26.54 $26.12 $26.13 $26.05 1,395,446
2022-06-08 $26.68 $26.82 $26.61 $26.72 $26.64 1,344,811
2022-06-07 $26.31 $26.60 $26.27 $26.60 $26.52 1,144,982
2022-06-06 $26.71 $26.83 $26.40 $26.46 $26.38 1,830,541
2022-06-03 $26.43 $26.45 $26.22 $26.28 $26.20 1,343,353
2022-06-02 $26.33 $26.70 $26.27 $26.69 $26.61 2,092,674
2022-06-01 $26.55 $26.57 $26.10 $26.22 $26.14 1,532,950
2022-05-31 $26.66 $26.69 $26.40 $26.40 $26.32 2,148,961
2022-05-27 $25.93 $26.06 $25.83 $26.06 $25.98 2,005,629
2022-05-26 $25.30 $25.81 $25.30 $25.74 $25.66 3,075,015
2022-05-25 $25.15 $25.42 $25.13 $25.34 $25.26 2,674,893
2022-05-24 $25.28 $25.29 $25.00 $25.23 $25.15 4,043,996
2022-05-23 $25.63 $25.73 $25.52 $25.67 $25.59 4,590,912
2022-05-20 $25.69 $25.77 $25.20 $25.52 $25.44 2,765,753
2022-05-19 $25.13 $25.52 $25.13 $25.42 $25.34 3,237,617
2022-05-18 $25.47 $25.55 $25.03 $25.08 $25.00 5,372,454
2022-05-17 $25.67 $25.71 $25.43 $25.61 $25.53 2,078,273
2022-05-16 $24.97 $25.15 $24.89 $25.05 $24.97 2,738,942
2022-05-13 $24.71 $25.12 $24.70 $25.11 $25.03 2,822,945
2022-05-12 $24.40 $24.72 $24.23 $24.51 $24.44 7,578,083
2022-05-11 $24.95 $25.13 $24.61 $24.63 $24.56 7,076,682
2022-05-10 $25.07 $25.08 $24.57 $24.80 $24.73 14,092,628
2022-05-09 $24.95 $25.09 $24.68 $24.73 $24.66 5,594,602
2022-05-06 $25.50 $25.58 $25.22 $25.40 $25.32 5,800,479
2022-05-05 $26.21 $26.21 $25.54 $25.76 $25.68 3,647,273
2022-05-04 $26.16 $26.76 $26.02 $26.73 $26.65 3,491,992
2022-05-03 $26.40 $26.48 $26.30 $26.44 $26.36 2,999,298
2022-05-02 $26.18 $26.33 $25.92 $26.25 $26.17 3,743,927
2022-04-29 $26.69 $26.81 $26.28 $26.29 $26.21 2,780,608
2022-04-28 $26.05 $26.28 $25.82 $26.23 $26.15 5,982,897
2022-04-27 $25.76 $26.01 $25.71 $25.89 $25.81 4,977,457
2022-04-26 $25.89 $25.89 $25.51 $25.52 $25.44 3,899,159
2022-04-25 $25.76 $26.06 $25.71 $26.04 $25.96 7,288,871
2022-04-22 $26.51 $26.68 $26.22 $26.25 $26.17 5,103,492
2022-04-21 $26.96 $27.00 $26.40 $26.47 $26.39 4,423,539
2022-04-20 $27.17 $27.19 $26.91 $26.97 $26.89 1,480,583
2022-04-19 $27.01 $27.15 $26.89 $27.14 $27.06 1,727,184
2022-04-18 $27.26 $27.41 $27.16 $27.31 $27.23 1,777,206
2022-04-14 $27.61 $27.61 $27.39 $27.42 $27.34 1,872,262
2022-04-13 $27.52 $27.73 $27.49 $27.71 $27.63 2,429,381
2022-04-12 $27.72 $27.74 $27.37 $27.42 $27.34 2,047,080
2022-04-11 $27.63 $27.71 $27.49 $27.54 $27.46 1,823,220
2022-04-08 $27.85 $27.97 $27.79 $27.86 $27.78 1,731,651
2022-04-07 $27.85 $27.89 $27.63 $27.79 $27.71 2,415,912
2022-04-06 $28.16 $28.17 $27.86 $28.03 $27.95 3,013,879
2022-04-05 $28.76 $28.76 $28.29 $28.36 $28.27 3,074,256
2022-04-04 $28.69 $28.89 $28.62 $28.87 $28.78 6,253,542
2022-04-01 $28.39 $28.47 $28.14 $28.33 $28.24 2,448,754
2022-03-31 $28.12 $28.12 $27.77 $27.77 $27.69 2,549,709
2022-03-30 $28.28 $28.46 $28.18 $28.25 $28.17 1,740,734
2022-03-29 $28.27 $28.37 $28.14 $28.28 $28.20 1,995,713
2022-03-28 $27.76 $27.86 $27.61 $27.86 $27.78 2,591,604
2022-03-25 $27.71 $27.79 $27.59 $27.78 $27.70 2,542,348
2022-03-24 $27.85 $28.01 $27.77 $28.00 $27.92 2,241,980
2022-03-23 $27.76 $28.13 $27.65 $27.86 $27.78 4,182,247
2022-03-22 $27.88 $28.08 $27.85 $27.99 $27.91 2,501,794
2022-03-21 $27.53 $27.64 $27.29 $27.52 $27.44 3,497,264
2022-03-18 $27.30 $28.00 $27.21 $27.96 $27.88 7,766,679
2022-03-17 $27.37 $27.51 $27.12 $27.47 $27.39 3,404,616
2022-03-16 $26.77 $27.67 $26.67 $27.65 $27.57 4,905,770
2022-03-15 $25.23 $25.65 $25.11 $25.62 $25.54 5,155,092
2022-03-14 $25.97 $26.13 $25.55 $25.61 $25.53 3,288,747
2022-03-11 $27.00 $27.04 $26.30 $26.30 $26.22 2,077,785
2022-03-10 $26.92 $26.97 $26.72 $26.87 $26.79 1,887,519
2022-03-09 $27.01 $27.34 $26.93 $27.30 $27.22 2,501,716
2022-03-08 $26.66 $26.92 $26.41 $26.66 $26.58 4,857,018
2022-03-07 $27.10 $27.28 $26.54 $26.55 $26.47 4,845,190
2022-03-04 $27.61 $27.76 $27.41 $27.57 $27.49 6,355,019
2022-03-03 $28.40 $28.41 $28.02 $28.09 $28.01 5,438,096
2022-03-02 $28.45 $28.61 $28.16 $28.52 $28.43 5,329,463
2022-03-01 $28.60 $28.75 $28.26 $28.43 $28.34 4,107,369
2022-02-28 $28.45 $28.82 $28.43 $28.79 $28.70 1,755,280
2022-02-25 $28.73 $29.08 $28.55 $29.07 $28.98 2,288,816
2022-02-24 $27.77 $28.62 $27.75 $28.62 $28.53 6,480,418
2022-02-23 $29.62 $29.64 $29.12 $29.21 $29.12 4,103,610
2022-02-22 $29.48 $29.67 $29.27 $29.47 $29.38 1,467,031
2022-02-18 $30.09 $30.12 $29.85 $29.95 $29.86 1,407,164
2022-02-17 $30.39 $30.47 $30.15 $30.25 $30.16 2,601,328
2022-02-16 $30.33 $30.71 $30.32 $30.57 $30.48 1,237,578
2022-02-15 $30.13 $30.40 $30.10 $30.34 $30.25 1,180,624
2022-02-14 $29.79 $29.83 $29.53 $29.72 $29.63 1,853,646
2022-02-11 $30.31 $30.45 $29.84 $29.91 $29.82 2,439,300
2022-02-10 $30.26 $30.70 $30.26 $30.31 $30.22 1,927,752
2022-02-09 $30.31 $30.53 $30.28 $30.52 $30.43 1,274,600
2022-02-08 $29.74 $30.07 $29.74 $30.06 $29.97 1,183,939
2022-02-07 $29.73 $29.93 $29.68 $29.82 $29.73 1,336,586
2022-02-04 $29.63 $29.94 $29.55 $29.83 $29.74 1,436,978
2022-02-03 $29.74 $29.93 $29.68 $29.80 $29.71 1,587,783
2022-02-02 $30.24 $30.24 $29.85 $30.08 $29.99 1,946,959
2022-02-01 $30.06 $30.14 $29.82 $30.14 $30.05 1,864,751
2022-01-31 $29.40 $30.00 $29.38 $29.94 $29.85 2,731,476
2022-01-28 $28.94 $29.05 $28.63 $29.05 $28.96 3,977,978
2022-01-27 $29.25 $29.27 $28.92 $28.98 $28.89 2,535,149
2022-01-26 $29.67 $29.75 $29.12 $29.17 $29.08 2,258,175
2022-01-25 $29.37 $29.64 $29.18 $29.50 $29.41 1,886,365
2022-01-24 $29.43 $29.52 $28.83 $29.52 $29.43 3,739,261
2022-01-21 $30.28 $30.28 $29.84 $29.86 $29.77 4,479,009
2022-01-20 $30.64 $30.78 $30.29 $30.36 $30.27 1,915,134
2022-01-19 $30.22 $30.28 $30.09 $30.11 $30.02 1,504,166
2022-01-18 $29.96 $30.14 $29.94 $30.02 $29.93 1,910,710
2022-01-14 $30.35 $30.49 $30.29 $30.45 $30.36 1,211,432
2022-01-13 $30.70 $30.72 $30.39 $30.40 $30.31 2,387,001
2022-01-12 $30.69 $30.82 $30.58 $30.82 $30.73 2,959,001
2022-01-11 $29.90 $30.35 $29.84 $30.35 $30.26 1,891,694
2022-01-10 $29.73 $29.79 $29.50 $29.73 $29.64 2,236,135
2022-01-07 $29.52 $29.69 $29.40 $29.63 $29.54 3,418,340
2022-01-06 $29.35 $29.56 $29.24 $29.46 $29.37 1,621,081
2022-01-05 $29.58 $29.79 $29.25 $29.27 $29.18 1,627,150
2022-01-04 $29.83 $29.84 $29.63 $29.69 $29.60 1,485,426
2022-01-03 $29.74 $29.83 $29.55 $29.83 $29.74 2,468,967
2021-12-31 $29.65 $29.86 $29.60 $29.62 $29.53 2,041,090
2021-12-30 $29.33 $29.78 $29.33 $29.71 $29.62 2,388,383
2021-12-29 $29.37 $29.40 $29.17 $29.31 $29.21 2,199,857
2021-12-28 $29.56 $29.56 $29.44 $29.47 $29.37 1,749,574
2021-12-27 $29.44 $29.61 $29.44 $29.55 $29.45 2,701,810
2021-12-23 $29.33 $29.52 $29.26 $29.46 $29.36 2,020,105
2021-12-22 $29.09 $29.29 $29.01 $29.29 $29.19 3,517,558
2021-12-21 $28.89 $29.16 $28.88 $29.15 $29.05 2,412,823
2021-12-20 $28.68 $28.68 $28.46 $28.68 $28.58 2,956,604
2021-12-17 $29.00 $29.18 $28.94 $29.10 $29.00 2,806,691
2021-12-16 $29.47 $29.55 $29.22 $29.29 $29.19 3,835,934
2021-12-15 $29.10 $29.25 $28.83 $29.25 $29.15 4,392,873
2021-12-14 $29.20 $29.37 $29.18 $29.30 $29.20 8,267,954
2021-12-13 $29.63 $29.63 $29.32 $29.39 $29.29 3,096,258
2021-12-10 $29.83 $29.87 $29.72 $29.84 $29.74 1,824,204
2021-12-09 $29.86 $29.96 $29.76 $29.82 $29.72 1,339,736
2021-12-08 $29.84 $30.02 $29.76 $29.97 $29.87 1,565,519
2021-12-07 $30.32 $30.44 $30.30 $30.43 $29.70 1,518,043
2021-12-06 $29.70 $29.98 $29.57 $29.98 $29.26 1,580,772
2021-12-03 $30.15 $30.19 $29.63 $29.76 $29.05 1,956,351
2021-12-02 $30.15 $30.37 $30.00 $30.20 $29.48 1,701,293
2021-12-01 $30.20 $30.40 $29.79 $29.79 $29.08 2,030,945
2021-11-30 $29.87 $30.01 $29.52 $29.83 $29.11 2,061,190
2021-11-29 $29.99 $29.99 $29.71 $29.80 $29.09 2,000,915
2021-11-26 $29.90 $29.93 $29.58 $29.74 $29.03 1,991,096
2021-11-24 $30.52 $30.70 $30.46 $30.70 $29.96 1,151,740
2021-11-23 $30.70 $30.85 $30.56 $30.73 $29.99 829,302
2021-11-22 $30.88 $30.95 $30.67 $30.68 $29.94 888,093
2021-11-19 $31.15 $31.23 $31.03 $31.03 $30.29 632,036
2021-11-18 $31.20 $31.20 $30.96 $31.12 $30.37 830,225
2021-11-17 $31.71 $31.71 $31.41 $31.48 $30.72 901,707
2021-11-16 $31.64 $31.71 $31.53 $31.65 $30.89 644,751
2021-11-15 $31.76 $31.77 $31.58 $31.63 $30.87 790,994
2021-11-12 $31.65 $31.76 $31.59 $31.72 $30.96 619,376
2021-11-11 $31.56 $31.76 $31.55 $31.70 $30.94 727,473
2021-11-10 $31.33 $31.45 $31.07 $31.15 $30.40 1,016,572
2021-11-09 $31.33 $31.44 $31.16 $31.22 $30.47 902,184
2021-11-08 $31.22 $31.34 $31.19 $31.31 $30.56 918,756
2021-11-05 $31.12 $31.12 $30.86 $30.99 $30.25 843,370
2021-11-04 $31.13 $31.13 $30.88 $31.00 $30.26 796,457
2021-11-03 $30.85 $31.11 $30.76 $31.08 $30.33 1,481,716
2021-11-02 $30.90 $30.90 $30.78 $30.83 $30.09 737,352
2021-11-01 $30.90 $31.20 $30.90 $31.20 $30.45 909,590
2021-10-29 $30.96 $31.02 $30.75 $30.91 $30.17 890,350
2021-10-28 $31.18 $31.31 $31.06 $31.31 $30.56 872,352
2021-10-27 $31.38 $31.54 $31.30 $31.33 $30.58 671,803
2021-10-26 $31.79 $31.82 $31.49 $31.54 $30.78 756,450
2021-10-25 $31.72 $31.78 $31.56 $31.75 $30.99 1,492,194
2021-10-22 $31.73 $31.87 $31.52 $31.60 $30.84 2,462,784
2021-10-21 $31.69 $31.78 $31.64 $31.73 $30.97 777,702
2021-10-20 $32.02 $32.03 $31.88 $31.96 $31.19 692,534
2021-10-19 $31.79 $32.00 $31.75 $31.95 $31.18 998,031
2021-10-18 $31.47 $31.70 $31.45 $31.61 $30.85 1,291,130
2021-10-15 $31.43 $31.68 $31.39 $31.65 $30.89 3,326,931
2021-10-14 $31.35 $31.39 $31.18 $31.27 $30.52 710,955
2021-10-13 $31.10 $31.28 $31.01 $31.22 $30.47 954,256
2021-10-12 $30.97 $31.04 $30.80 $30.82 $30.08 1,543,239
2021-10-11 $31.14 $31.21 $30.89 $30.89 $30.15 928,171
2021-10-08 $30.95 $31.03 $30.86 $30.99 $30.25 911,902
2021-10-07 $30.65 $30.96 $30.63 $30.84 $30.10 861,242
2021-10-06 $29.94 $30.28 $29.90 $30.28 $29.55 2,015,469
2021-10-05 $30.20 $30.43 $30.17 $30.32 $29.59 1,022,344
2021-10-04 $30.30 $30.30 $29.86 $30.04 $29.32 2,653,112
2021-10-01 $30.52 $30.60 $30.22 $30.47 $29.74 1,543,753
2021-09-30 $30.57 $30.68 $30.41 $30.48 $29.75 1,177,187
2021-09-29 $30.43 $30.51 $30.22 $30.22 $29.50 2,078,178
2021-09-28 $30.76 $30.77 $30.38 $30.49 $29.76 1,425,077
2021-09-27 $30.65 $30.90 $30.56 $30.81 $30.07 1,454,510
2021-09-24 $30.69 $30.76 $30.61 $30.64 $29.91 2,957,026
2021-09-23 $30.93 $31.04 $30.88 $31.02 $30.28 670,759
2021-09-22 $30.73 $31.05 $30.73 $30.86 $30.12 1,185,071
2021-09-21 $30.40 $30.49 $30.27 $30.42 $29.69 1,486,284
2021-09-20 $30.30 $30.42 $29.91 $30.17 $29.45 2,410,582
2021-09-17 $31.13 $31.17 $30.94 $31.01 $30.27 965,154
2021-09-16 $31.08 $31.19 $30.96 $31.17 $30.42 925,746
2021-09-15 $31.39 $31.48 $31.26 $31.46 $30.71 1,371,795
2021-09-14 $31.69 $31.71 $31.45 $31.53 $30.77 1,371,565
2021-09-13 $31.79 $31.90 $31.67 $31.83 $31.07 959,229
2021-09-10 $32.03 $32.06 $31.75 $31.77 $31.01 3,179,962
2021-09-09 $31.67 $31.84 $31.62 $31.76 $31.00 1,455,895
2021-09-08 $32.06 $32.07 $31.72 $31.78 $31.02 1,277,843
2021-09-07 $32.14 $32.32 $32.12 $32.24 $31.47 1,275,436
2021-09-03 $31.86 $31.99 $31.84 $31.93 $31.16 862,017
2021-09-02 $31.94 $31.99 $31.76 $31.82 $31.06 1,571,859
2021-09-01 $31.73 $32.05 $31.72 $31.94 $31.17 4,649,764
2021-08-31 $31.57 $31.62 $31.50 $31.57 $30.81 1,648,084
2021-08-30 $31.13 $31.22 $31.00 $31.17 $30.42 739,099
2021-08-27 $30.87 $31.05 $30.79 $31.03 $30.29 1,302,355
2021-08-26 $30.78 $30.82 $30.65 $30.65 $29.91 1,488,668
2021-08-25 $30.89 $30.98 $30.81 $30.95 $30.21 1,285,374
2021-08-24 $30.65 $30.94 $30.65 $30.89 $30.15 1,692,766
2021-08-23 $30.06 $30.25 $30.00 $30.22 $29.50 1,809,743
2021-08-20 $29.58 $29.85 $29.56 $29.82 $29.10 1,530,764
2021-08-19 $29.76 $29.92 $29.70 $29.81 $29.09 1,889,875
2021-08-18 $30.45 $30.59 $30.28 $30.28 $29.55 1,486,857
2021-08-17 $30.28 $30.43 $30.14 $30.28 $29.55 1,317,118
2021-08-16 $30.83 $30.83 $30.67 $30.78 $30.04 1,360,478
2021-08-13 $31.04 $31.08 $30.88 $31.08 $30.33 1,733,906
2021-08-12 $31.14 $31.15 $30.99 $31.10 $30.35 801,143
2021-08-11 $31.42 $31.44 $31.19 $31.36 $30.61 853,940
2021-08-10 $31.26 $31.27 $31.13 $31.21 $30.46 1,031,991
2021-08-09 $31.08 $31.16 $31.03 $31.07 $30.32 1,076,330
2021-08-06 $31.11 $31.11 $30.87 $30.96 $30.22 1,529,946
2021-08-05 $31.18 $31.31 $31.16 $31.21 $30.46 1,076,693
2021-08-04 $31.32 $31.45 $31.19 $31.25 $30.50 1,287,119
2021-08-03 $30.98 $31.18 $30.84 $31.18 $30.43 1,431,162
2021-08-02 $31.11 $31.24 $31.04 $31.10 $30.35 1,402,126
2021-07-30 $30.71 $30.97 $30.71 $30.86 $30.12 1,824,189
2021-07-29 $31.15 $31.16 $30.94 $31.09 $30.34 1,520,335
2021-07-28 $30.45 $30.97 $30.39 $30.90 $30.16 2,274,895
2021-07-27 $30.07 $30.13 $29.68 $30.08 $29.36 3,680,514
2021-07-26 $30.73 $30.91 $30.64 $30.73 $29.99 1,743,263
2021-07-23 $31.51 $31.52 $31.22 $31.38 $30.63 855,744
2021-07-22 $31.92 $31.92 $31.76 $31.89 $31.13 1,056,163
2021-07-21 $31.50 $31.84 $31.44 $31.83 $31.07 849,441
2021-07-20 $31.36 $31.65 $31.27 $31.62 $30.86 1,216,153
2021-07-19 $31.56 $31.58 $31.36 $31.50 $30.74 2,194,570
2021-07-16 $32.31 $32.33 $31.97 $32.03 $31.26 1,277,936
2021-07-15 $32.30 $32.42 $32.17 $32.25 $31.48 956,265
2021-07-14 $32.39 $32.39 $32.14 $32.22 $31.45 1,131,979
2021-07-13 $32.07 $32.25 $32.04 $32.06 $31.29 998,062
2021-07-12 $31.88 $32.02 $31.80 $32.02 $31.25 838,507
2021-07-09 $31.77 $32.02 $31.72 $32.02 $31.25 894,320
2021-07-08 $31.41 $31.52 $31.30 $31.42 $30.67 1,779,705
2021-07-07 $32.26 $32.26 $31.93 $32.07 $31.30 1,048,307
2021-07-06 $32.24 $32.28 $31.94 $32.07 $31.30 1,365,523
2021-07-02 $32.59 $32.69 $32.47 $32.66 $31.88 1,635,629
2021-07-01 $32.91 $32.97 $32.55 $32.70 $31.92 1,273,090
2021-06-30 $32.89 $32.99 $32.85 $32.88 $32.09 1,229,587
2021-06-29 $32.95 $33.13 $32.85 $33.13 $32.34 1,144,165
2021-06-28 $33.13 $33.19 $33.05 $33.17 $32.37 682,668
2021-06-25 $33.10 $33.18 $32.98 $33.11 $32.32 941,788
2021-06-24 $32.76 $32.88 $32.70 $32.88 $32.09 551,059
2021-06-23 $32.59 $32.77 $32.55 $32.55 $31.77 1,413,531
2021-06-22 $32.43 $32.61 $32.34 $32.59 $31.61 1,981,534
2021-06-21 $32.58 $32.72 $32.42 $32.71 $31.73 1,307,904
2021-06-18 $32.75 $32.79 $32.54 $32.59 $31.61 5,711,638
2021-06-17 $32.86 $32.99 $32.78 $32.90 $31.91 1,618,161
2021-06-16 $33.07 $33.13 $32.57 $32.71 $31.73 2,529,137
2021-06-15 $33.30 $33.30 $33.06 $33.13 $32.14 1,098,569
2021-06-14 $33.35 $33.45 $33.28 $33.40 $32.40 1,057,900
2021-06-11 $33.37 $33.37 $33.18 $33.29 $32.29 826,821
2021-06-10 $33.35 $33.44 $33.27 $33.41 $32.41 1,568,305
2021-06-09 $33.21 $33.31 $33.12 $33.13 $32.14 2,012,951
2021-06-08 $33.29 $33.29 $33.12 $33.20 $32.20 930,222
2021-06-07 $33.35 $33.39 $33.21 $33.36 $32.36 929,641
2021-06-04 $33.45 $33.53 $33.40 $33.52 $32.51 864,993
2021-06-03 $33.29 $33.31 $33.12 $33.20 $32.20 1,646,294
2021-06-02 $33.48 $33.61 $33.40 $33.61 $32.60 1,595,616
2021-06-01 $33.59 $33.62 $33.40 $33.56 $32.55 2,051,085
2021-05-28 $32.72 $32.90 $32.62 $32.82 $31.84 3,195,855
2021-05-27 $32.65 $32.68 $32.53 $32.65 $31.67 973,249
2021-05-26 $32.46 $32.60 $32.43 $32.59 $31.61 989,180
2021-05-25 $32.43 $32.47 $32.29 $32.35 $31.38 1,337,686
2021-05-24 $31.90 $32.08 $31.83 $32.02 $31.06 940,924
2021-05-21 $32.07 $32.10 $31.67 $31.72 $30.77 1,173,835
2021-05-20 $31.98 $32.15 $31.95 $32.12 $31.16 1,027,495
2021-05-19 $31.63 $32.01 $31.63 $31.95 $30.99 2,663,641
2021-05-18 $32.01 $32.18 $31.97 $32.04 $31.08 1,044,215
2021-05-17 $31.43 $31.64 $31.37 $31.64 $30.69 1,243,276
2021-05-14 $31.34 $31.59 $31.28 $31.59 $30.64 1,635,412
2021-05-13 $31.21 $31.33 $30.86 $31.06 $30.13 1,369,070
2021-05-12 $31.45 $31.56 $31.04 $31.11 $30.18 2,421,881
2021-05-11 $31.35 $31.91 $31.32 $31.90 $30.94 1,368,187
2021-05-10 $32.38 $32.38 $31.92 $31.95 $30.99 1,708,452
2021-05-07 $32.47 $32.70 $32.42 $32.59 $31.61 1,435,355
2021-05-06 $32.09 $32.28 $32.03 $32.28 $31.31 984,299
2021-05-05 $32.00 $32.09 $31.94 $31.98 $31.02 860,877
2021-05-04 $31.94 $31.98 $31.60 $31.85 $30.89 1,583,971
2021-05-03 $32.22 $32.35 $32.10 $32.23 $31.26 1,901,393
2021-04-30 $32.37 $32.41 $32.13 $32.23 $31.26 1,013,533
2021-04-29 $32.93 $32.93 $32.49 $32.71 $31.73 2,094,048
2021-04-28 $32.76 $32.95 $32.62 $32.84 $31.85 2,502,127
2021-04-27 $32.57 $32.63 $32.49 $32.55 $31.57 1,926,962
2021-04-26 $32.43 $32.53 $32.33 $32.51 $31.53 1,412,151
2021-04-23 $32.33 $32.51 $32.31 $32.46 $31.49 1,018,600
2021-04-22 $32.16 $32.22 $31.94 $32.07 $31.11 1,035,134
2021-04-21 $31.80 $32.11 $31.69 $32.09 $31.13 972,442
2021-04-20 $32.11 $32.12 $31.76 $31.85 $30.89 1,958,086
2021-04-19 $32.17 $32.20 $32.01 $32.10 $31.14 2,121,206
2021-04-16 $32.22 $32.28 $32.07 $32.24 $31.27 1,072,247
2021-04-15 $32.09 $32.13 $31.97 $32.11 $31.15 1,373,137
2021-04-14 $31.93 $32.01 $31.79 $31.85 $30.89 1,541,048
2021-04-13 $31.51 $31.76 $31.45 $31.65 $30.70 1,454,448
2021-04-12 $31.58 $31.60 $31.47 $31.60 $30.65 1,301,821
2021-04-09 $31.79 $31.83 $31.71 $31.83 $30.87 1,128,838
2021-04-08 $32.11 $32.22 $32.03 $32.09 $31.13 1,972,235
2021-04-07 $31.80 $31.86 $31.65 $31.76 $30.81 1,735,079
2021-04-06 $32.08 $32.40 $32.04 $32.30 $31.33 1,512,618
2021-04-05 $32.20 $32.21 $32.05 $32.15 $31.19 1,732,757
2021-04-01 $32.19 $32.26 $31.99 $32.04 $31.08 1,746,295
2021-03-31 $31.59 $31.82 $31.54 $31.78 $30.83 2,071,662
2021-03-30 $31.49 $31.65 $31.39 $31.63 $30.68 3,783,623
2021-03-29 $31.44 $31.63 $31.34 $31.52 $30.57 1,844,582
2021-03-26 $31.17 $31.67 $30.99 $31.67 $30.72 3,303,201
2021-03-25 $30.75 $30.97 $30.69 $30.88 $29.95 3,365,117
2021-03-24 $31.39 $31.39 $30.81 $30.81 $29.89 1,575,003
2021-03-23 $31.81 $31.90 $31.60 $31.66 $30.71 1,950,162
2021-03-22 $32.14 $32.27 $31.98 $32.17 $31.20 2,478,664
2021-03-19 $31.95 $32.23 $31.83 $32.22 $31.25 1,305,187
2021-03-18 $32.15 $32.24 $31.86 $31.89 $30.93 1,732,039
2021-03-17 $32.00 $32.56 $31.92 $32.46 $31.49 2,424,347
2021-03-16 $32.35 $32.50 $32.26 $32.42 $31.45 1,012,623
2021-03-15 $32.09 $32.28 $31.97 $32.28 $31.31 1,853,563
2021-03-12 $32.16 $32.26 $32.02 $32.24 $31.27 1,029,021
2021-03-11 $32.63 $32.93 $32.47 $32.89 $31.90 1,043,102
2021-03-10 $32.20 $32.20 $31.75 $31.92 $30.96 1,884,965
2021-03-09 $31.72 $32.13 $31.71 $32.00 $31.04 1,606,484
2021-03-08 $31.62 $31.69 $31.22 $31.27 $30.33 2,178,383
2021-03-05 $32.25 $32.30 $31.56 $32.14 $31.18 2,099,551
2021-03-04 $32.45 $32.59 $31.71 $31.90 $30.94 1,913,750
2021-03-03 $32.87 $32.98 $32.45 $32.60 $31.62 1,196,081
2021-03-02 $32.74 $32.76 $32.51 $32.59 $31.61 913,111
2021-03-01 $32.60 $32.96 $32.60 $32.90 $31.91 1,523,770
2021-02-26 $32.28 $32.29 $31.85 $32.10 $31.14 2,489,515
2021-02-25 $33.22 $33.30 $32.44 $32.51 $31.53 1,827,747
2021-02-24 $33.00 $33.30 $32.75 $33.30 $32.30 1,173,237
2021-02-23 $33.16 $33.59 $32.74 $33.51 $32.50 1,531,164
2021-02-22 $33.45 $33.62 $33.31 $33.32 $32.32 1,265,704
2021-02-19 $34.36 $34.47 $34.21 $34.32 $33.29 1,104,503
2021-02-18 $34.16 $34.18 $33.83 $34.11 $33.09 1,375,421
2021-02-17 $34.58 $34.64 $34.39 $34.63 $33.59 958,897
2021-02-16 $34.65 $34.74 $34.46 $34.56 $33.52 1,351,563
2021-02-12 $34.31 $34.55 $34.23 $34.47 $33.44 894,567
2021-02-11 $34.37 $34.56 $34.31 $34.41 $33.38 1,338,740
2021-02-10 $34.25 $34.28 $33.85 $34.07 $33.05 936,436
2021-02-09 $33.63 $33.98 $33.62 $33.94 $32.92 1,034,289
2021-02-08 $33.45 $33.63 $33.44 $33.60 $32.59 1,258,115
2021-02-05 $33.33 $33.45 $33.19 $33.43 $32.43 1,099,923
2021-02-04 $33.14 $33.20 $32.95 $33.20 $32.20 1,082,912
2021-02-03 $33.14 $33.22 $33.01 $33.12 $32.13 1,347,417
2021-02-02 $32.99 $33.01 $32.84 $32.96 $31.97 1,169,181
2021-02-01 $32.32 $32.52 $32.17 $32.50 $31.52 1,758,837
2021-01-29 $31.99 $31.99 $31.54 $31.64 $30.69 1,775,209
2021-01-28 $32.10 $32.50 $32.06 $32.42 $31.45 1,787,344
2021-01-27 $32.42 $32.56 $32.18 $32.19 $31.22 1,561,720
2021-01-26 $32.96 $33.09 $32.88 $33.09 $32.10 1,314,029
2021-01-25 $33.36 $33.38 $32.91 $33.25 $32.25 1,729,287
2021-01-22 $32.94 $33.16 $32.91 $33.03 $32.04 6,272,356
2021-01-21 $33.45 $33.48 $33.24 $33.37 $32.37 1,484,237
2021-01-20 $33.35 $33.40 $33.21 $33.38 $32.38 1,242,385
2021-01-19 $32.87 $32.87 $32.69 $32.75 $31.77 1,852,277
2021-01-15 $32.29 $32.34 $32.07 $32.16 $31.19 1,342,270
2021-01-14 $32.54 $32.71 $32.45 $32.50 $31.52 1,455,498
2021-01-13 $32.16 $32.34 $32.01 $32.20 $31.23 1,459,430
2021-01-12 $31.98 $32.15 $31.90 $32.07 $31.11 1,619,620
2021-01-11 $31.73 $31.83 $31.67 $31.75 $30.80 1,772,432
2021-01-08 $31.86 $32.14 $31.70 $32.14 $31.18 6,250,858
2021-01-07 $31.33 $31.44 $31.18 $31.44 $30.50 2,697,901
2021-01-06 $31.26 $31.56 $31.11 $31.18 $30.24 1,670,201
2021-01-05 $30.99 $31.47 $30.98 $31.47 $30.53 1,344,368
2021-01-04 $31.10 $31.20 $30.67 $30.78 $29.86 1,821,160
2020-12-31 $30.85 $30.85 $30.47 $30.65 $29.73 1,632,144
2020-12-30 $30.61 $30.76 $30.51 $30.68 $29.76 1,126,178
2020-12-29 $30.11 $30.31 $30.08 $30.28 $29.37 1,243,983
2020-12-28 $29.94 $29.99 $29.83 $29.92 $29.02 1,081,474
2020-12-24 $29.95 $29.97 $29.69 $29.87 $28.97 871,684
2020-12-23 $30.10 $30.15 $30.04 $30.11 $29.21 909,441
2020-12-22 $29.95 $29.95 $29.76 $29.81 $28.92 1,069,542
2020-12-21 $29.80 $30.12 $29.75 $30.01 $29.11 923,469
2020-12-18 $30.44 $30.47 $30.35 $30.45 $29.54 1,187,623
2020-12-17 $30.45 $30.50 $30.39 $30.49 $29.58 1,066,853
2020-12-16 $30.15 $30.29 $30.09 $30.26 $29.35 1,928,338
2020-12-15 $29.92 $30.07 $29.82 $30.07 $29.17 1,641,263
2020-12-14 $29.99 $30.00 $29.77 $29.78 $28.89 1,533,515
2020-12-11 $29.97 $30.01 $29.86 $29.91 $29.01 1,019,560
2020-12-10 $29.70 $30.15 $29.66 $30.13 $29.23 1,189,235
2020-12-09 $30.60 $30.60 $30.12 $30.27 $28.85 1,468,114
2020-12-08 $30.54 $30.60 $30.44 $30.60 $29.16 1,020,933
2020-12-07 $30.44 $30.57 $30.39 $30.50 $29.07 1,019,353
2020-12-04 $30.46 $30.52 $30.39 $30.52 $29.09 977,705
2020-12-03 $30.22 $30.43 $30.20 $30.27 $28.85 1,520,944
2020-12-02 $29.89 $30.06 $29.78 $29.98 $28.57 1,099,255
2020-12-01 $29.96 $30.12 $29.82 $30.03 $28.62 2,103,829
2020-11-30 $29.77 $29.77 $29.42 $29.45 $28.07 1,493,880
2020-11-27 $30.05 $30.26 $30.05 $30.20 $28.78 684,143
2020-11-25 $29.81 $29.96 $29.74 $29.96 $28.55 1,454,160
2020-11-24 $29.96 $30.11 $29.79 $30.11 $28.70 1,258,150
2020-11-23 $29.96 $29.96 $29.66 $29.74 $28.35 1,242,327
2020-11-20 $29.62 $29.77 $29.60 $29.69 $28.30 554,493
2020-11-19 $29.33 $29.55 $29.28 $29.52 $28.14 735,940
2020-11-18 $29.65 $29.66 $29.44 $29.45 $28.07 938,787
2020-11-17 $29.40 $29.61 $29.34 $29.52 $28.14 1,065,368
2020-11-16 $29.47 $29.65 $29.43 $29.58 $28.19 1,514,705
2020-11-13 $29.21 $29.27 $29.04 $29.19 $27.82 4,932,689
2020-11-12 $29.16 $29.27 $28.82 $28.89 $27.53 1,346,288
2020-11-11 $28.83 $29.11 $28.79 $29.07 $27.71 1,083,367
2020-11-10 $29.18 $29.21 $28.81 $28.95 $27.59 1,165,075
2020-11-09 $30.05 $30.07 $29.30 $29.32 $27.94 1,837,889
2020-11-06 $28.94 $29.22 $28.86 $29.13 $27.76 3,493,542
2020-11-05 $28.96 $29.06 $28.73 $28.96 $27.60 1,625,420
2020-11-04 $28.04 $28.60 $27.99 $28.49 $27.15 1,343,957
2020-11-03 $27.58 $27.71 $27.46 $27.61 $26.31 1,530,946
2020-11-02 $27.58 $27.61 $27.38 $27.60 $26.31 2,533,428
2020-10-30 $27.32 $27.38 $27.10 $27.24 $25.96 1,263,883
2020-10-29 $27.37 $27.61 $27.28 $27.48 $26.19 1,632,381
2020-10-28 $27.47 $27.50 $27.22 $27.22 $25.94 1,664,693
2020-10-27 $27.81 $27.95 $27.75 $27.90 $26.59 2,479,288
2020-10-26 $27.76 $27.91 $27.52 $27.74 $26.44 1,062,475
2020-10-23 $27.95 $28.09 $27.82 $28.09 $26.77 776,973
2020-10-22 $28.00 $28.04 $27.84 $27.96 $26.65 783,686
2020-10-21 $27.92 $28.11 $27.92 $27.96 $26.65 1,137,810
2020-10-20 $27.77 $28.03 $27.76 $27.91 $26.60 1,529,901
2020-10-19 $27.80 $27.91 $27.58 $27.61 $26.31 789,149
2020-10-16 $27.69 $27.77 $27.62 $27.70 $26.40 635,811
2020-10-15 $27.38 $27.62 $27.37 $27.56 $26.27 995,582
2020-10-14 $27.96 $28.03 $27.77 $27.78 $26.48 683,199
2020-10-13 $27.97 $28.00 $27.82 $27.95 $26.64 759,384
2020-10-12 $27.95 $28.12 $27.89 $28.04 $26.72 872,380
2020-10-09 $27.63 $27.83 $27.56 $27.78 $26.48 895,189
2020-10-08 $27.44 $27.61 $27.41 $27.56 $26.27 751,513
2020-10-07 $27.35 $27.44 $27.25 $27.34 $26.06 2,088,945
2020-10-06 $27.16 $27.33 $27.04 $27.12 $25.85 1,204,867
2020-10-05 $26.84 $27.05 $26.84 $27.03 $25.76 547,197
2020-10-02 $26.67 $26.94 $26.67 $26.72 $25.47 735,944
2020-10-01 $26.97 $27.05 $26.85 $27.03 $25.76 5,431,287
2020-09-30 $26.52 $26.82 $26.52 $26.76 $25.50 1,189,007
2020-09-29 $26.27 $26.43 $26.26 $26.35 $25.11 578,812
2020-09-28 $26.45 $26.51 $26.27 $26.36 $25.12 1,019,066
2020-09-25 $25.90 $26.11 $25.74 $26.09 $24.87 904,523
2020-09-24 $25.84 $26.27 $25.82 $26.13 $24.90 1,151,158
2020-09-23 $26.50 $26.58 $26.19 $26.23 $25.00 1,020,089
2020-09-22 $26.74 $26.74 $26.41 $26.62 $25.37 1,041,852
2020-09-21 $26.60 $26.83 $26.38 $26.83 $25.57 1,410,431
2020-09-18 $27.27 $27.31 $27.03 $27.07 $25.80 1,385,941
2020-09-17 $27.05 $27.32 $27.04 $27.28 $26.00 1,103,107
2020-09-16 $27.48 $27.57 $27.36 $27.38 $26.10 1,034,302
2020-09-15 $27.46 $27.49 $27.36 $27.44 $26.15 851,088
2020-09-14 $27.05 $27.18 $27.02 $27.16 $25.89 788,997
2020-09-11 $26.85 $26.93 $26.62 $26.74 $25.49 905,634
2020-09-10 $26.94 $26.98 $26.50 $26.50 $25.26 1,025,130
2020-09-09 $26.78 $26.97 $26.72 $26.90 $25.64 967,182
2020-09-08 $26.51 $26.74 $26.42 $26.54 $25.30 1,393,328
2020-09-04 $27.09 $27.23 $26.59 $27.07 $25.80 1,476,687
2020-09-03 $27.36 $27.39 $26.86 $27.05 $25.78 1,874,902
2020-09-02 $27.68 $27.68 $27.34 $27.59 $26.30 2,013,279
2020-09-01 $27.41 $27.63 $27.38 $27.63 $26.33 1,084,745
2020-08-31 $27.24 $27.24 $26.96 $27.12 $25.85 1,534,809
2020-08-28 $27.50 $27.72 $27.48 $27.71 $26.41 696,574
2020-08-27 $27.66 $27.66 $27.25 $27.35 $26.07 1,518,345
2020-08-26 $27.51 $27.55 $27.45 $27.52 $26.23 1,555,839
2020-08-25 $27.30 $27.53 $27.25 $27.53 $26.24 1,009,636
2020-08-24 $27.32 $27.36 $27.14 $27.25 $25.97 1,341,418
2020-08-21 $26.74 $26.96 $26.67 $26.93 $25.67 1,282,280
2020-08-20 $26.47 $26.82 $26.42 $26.80 $25.54 1,026,588
2020-08-19 $27.06 $27.06 $26.82 $26.84 $25.58 1,659,352
2020-08-18 $27.16 $27.22 $26.99 $27.14 $25.87 1,110,386
2020-08-17 $26.97 $27.08 $26.91 $27.06 $25.79 1,182,753
2020-08-14 $26.74 $26.81 $26.71 $26.77 $25.51 1,040,767
2020-08-13 $26.83 $26.85 $26.67 $26.76 $25.50 1,365,202
2020-08-12 $26.75 $26.90 $26.71 $26.87 $25.61 1,554,180
2020-08-11 $26.75 $26.80 $26.51 $26.53 $25.29 1,310,111
2020-08-10 $26.61 $26.68 $26.43 $26.62 $25.37 1,192,766
2020-08-07 $26.67 $26.76 $26.47 $26.61 $25.36 1,234,664
2020-08-06 $27.03 $27.21 $26.96 $27.21 $25.93 1,492,482
2020-08-05 $27.10 $27.26 $27.09 $27.14 $25.87 1,230,748
2020-08-04 $26.66 $26.89 $26.66 $26.89 $25.63 2,332,842
2020-08-03 $26.46 $26.62 $26.46 $26.57 $25.32 1,474,097
2020-07-31 $26.57 $26.59 $26.21 $26.39 $25.15 1,911,020
2020-07-30 $26.57 $26.66 $26.34 $26.57 $25.32 1,563,809
2020-07-29 $26.73 $26.95 $26.73 $26.87 $25.61 1,567,302
2020-07-28 $26.66 $26.66 $26.47 $26.47 $25.23 1,660,102
2020-07-27 $26.51 $26.77 $26.44 $26.74 $25.49 1,548,288
2020-07-24 $26.10 $26.37 $26.05 $26.35 $25.11 1,732,832
2020-07-23 $26.61 $26.72 $26.30 $26.40 $25.16 1,537,393
2020-07-22 $26.69 $26.70 $26.46 $26.59 $25.34 1,441,243
2020-07-21 $26.90 $26.90 $26.71 $26.72 $25.47 1,977,335
2020-07-20 $26.29 $26.52 $26.23 $26.49 $25.25 1,196,872
2020-07-17 $26.18 $26.20 $26.03 $26.12 $24.89 3,584,891
2020-07-16 $25.85 $26.03 $25.84 $26.02 $24.80 1,605,734
2020-07-15 $26.46 $26.50 $26.28 $26.38 $25.14 1,646,700
2020-07-14 $26.01 $26.39 $25.93 $26.34 $25.10 2,276,317
2020-07-13 $26.70 $26.87 $26.28 $26.34 $25.10 3,450,400
2020-07-10 $26.53 $26.54 $26.36 $26.52 $25.28 2,781,525
2020-07-09 $26.98 $26.98 $26.48 $26.68 $25.43 3,746,900
2020-07-08 $26.35 $26.69 $26.33 $26.66 $25.41 2,194,122
2020-07-07 $26.06 $26.24 $25.96 $25.96 $24.74 1,822,700
2020-07-06 $26.14 $26.39 $26.13 $26.37 $25.13 2,045,395
2020-07-02 $25.22 $25.41 $25.17 $25.27 $24.08 2,209,182
2020-07-01 $24.56 $24.78 $24.55 $24.69 $23.53 2,530,448
2020-06-30 $24.42 $24.46 $24.28 $24.35 $23.21 3,264,289
2020-06-29 $24.38 $24.49 $24.25 $24.48 $23.33 1,899,324
2020-06-26 $24.60 $24.60 $24.26 $24.34 $23.20 1,635,582
2020-06-25 $24.51 $24.67 $24.42 $24.66 $23.50 6,523,137
2020-06-24 $24.82 $24.86 $24.40 $24.56 $23.41 4,356,456
2020-06-23 $25.09 $25.17 $25.02 $25.05 $23.77 10,678,097
2020-06-22 $24.66 $24.90 $24.61 $24.79 $23.52 8,781,095
2020-06-19 $24.75 $24.75 $24.39 $24.48 $23.23 3,090,138
2020-06-18 $24.33 $24.51 $24.29 $24.42 $23.17 8,607,846
2020-06-17 $24.36 $24.50 $24.33 $24.39 $23.14 2,179,530
2020-06-16 $24.62 $24.64 $24.03 $24.19 $22.95 3,284,062
2020-06-15 $23.66 $24.19 $23.59 $24.06 $22.83 3,301,819
2020-06-12 $24.25 $24.31 $23.83 $24.17 $22.94 7,852,204
2020-06-11 $24.12 $24.24 $23.61 $23.64 $22.43 3,322,720
2020-06-10 $24.83 $24.98 $24.67 $24.91 $23.64 3,040,512
2020-06-09 $24.58 $24.82 $24.50 $24.77 $23.51 1,829,815
2020-06-08 $24.71 $24.94 $24.56 $24.94 $23.67 1,767,751
2020-06-05 $24.77 $24.89 $24.70 $24.74 $23.48 3,152,046
2020-06-04 $24.18 $24.33 $24.06 $24.16 $22.93 4,998,712
2020-06-03 $24.26 $24.52 $24.21 $24.48 $23.23 4,826,842
2020-06-02 $23.63 $23.98 $23.62 $23.98 $22.76 4,438,713
2020-06-01 $23.10 $23.38 $23.07 $23.36 $22.17 2,901,958
2020-05-29 $22.64 $22.93 $22.49 $22.91 $21.74 4,850,830
2020-05-28 $22.73 $22.81 $22.48 $22.51 $21.36 2,759,290
2020-05-27 $22.66 $22.67 $22.38 $22.65 $21.49 3,242,812
2020-05-26 $22.74 $22.86 $22.56 $22.59 $21.44 3,747,578
2020-05-22 $22.20 $22.20 $22.03 $22.11 $20.98 4,792,507
2020-05-21 $22.63 $22.75 $22.46 $22.54 $21.39 2,653,070
2020-05-20 $22.82 $22.95 $22.65 $22.78 $21.62 2,808,715
2020-05-19 $22.62 $22.74 $22.47 $22.49 $21.34 3,074,462
2020-05-18 $22.36 $22.74 $22.36 $22.70 $21.54 2,375,386
2020-05-15 $21.85 $21.98 $21.76 $21.86 $20.74 2,337,599
2020-05-14 $21.65 $22.18 $21.58 $22.18 $21.05 2,637,834
2020-05-13 $22.35 $22.42 $21.95 $22.07 $20.94 2,506,110
2020-05-12 $22.39 $22.55 $22.12 $22.15 $21.02 2,666,762
2020-05-11 $22.21 $22.35 $22.20 $22.20 $21.07 1,521,990
2020-05-08 $22.13 $22.37 $22.12 $22.33 $21.19 2,305,390
2020-05-07 $21.87 $21.93 $21.75 $21.84 $20.72 2,164,485
2020-05-06 $21.88 $21.92 $21.69 $21.69 $20.58 2,141,864
2020-05-05 $21.86 $21.96 $21.76 $21.77 $20.66 2,201,150
2020-05-04 $21.48 $21.67 $21.42 $21.67 $20.56 3,863,324
2020-05-01 $21.63 $21.73 $21.34 $21.41 $20.32 4,369,904
2020-04-30 $22.52 $22.58 $22.02 $22.16 $21.03 5,529,276
2020-04-29 $22.35 $22.66 $22.33 $22.62 $21.47 2,724,619
2020-04-28 $22.22 $22.25 $21.97 $21.98 $20.86 2,485,418
2020-04-27 $21.79 $21.97 $21.76 $21.94 $20.82 3,292,002
2020-04-24 $21.59 $21.62 $21.32 $21.51 $20.41 2,860,938
2020-04-23 $21.82 $21.95 $21.55 $21.55 $20.45 2,534,807
2020-04-22 $21.69 $21.72 $21.62 $21.66 $20.55 4,501,173
2020-04-21 $21.19 $21.31 $21.05 $21.10 $20.02 3,544,454
2020-04-20 $21.70 $21.92 $21.65 $21.68 $20.57 3,010,588
2020-04-17 $22.04 $22.07 $21.76 $21.92 $20.80 3,161,042
2020-04-16 $21.70 $21.76 $21.46 $21.54 $20.44 5,276,014
2020-04-15 $21.42 $21.52 $21.33 $21.44 $20.35 4,428,263
2020-04-14 $21.90 $22.09 $21.84 $21.93 $20.81 4,234,479
2020-04-13 $21.44 $21.50 $21.22 $21.49 $20.39 3,921,446
2020-04-09 $21.67 $21.83 $21.38 $21.43 $20.34 5,702,047
2020-04-08 $21.31 $21.51 $21.14 $21.44 $20.35 3,790,154
2020-04-07 $21.79 $21.80 $21.16 $21.20 $20.12 5,931,198
2020-04-06 $20.79 $21.12 $20.75 $21.07 $19.99 5,313,807
2020-04-03 $20.44 $20.52 $19.97 $20.09 $19.06 4,542,466
2020-04-02 $20.20 $20.57 $20.14 $20.48 $19.43 3,049,800
2020-04-01 $20.16 $20.29 $19.83 $19.87 $18.86 8,168,262
2020-03-31 $20.59 $20.94 $20.54 $20.69 $19.63 4,742,003
2020-03-30 $20.28 $20.56 $20.12 $20.56 $19.51 8,458,850
2020-03-27 $20.35 $20.57 $20.15 $20.25 $19.22 10,661,778
2020-03-26 $20.83 $21.46 $20.83 $21.44 $20.35 6,362,430
2020-03-25 $20.26 $20.92 $20.08 $20.59 $19.54 9,496,843
2020-03-24 $19.76 $19.95 $19.61 $19.91 $18.89 7,667,555
2020-03-23 $18.93 $19.00 $18.39 $18.68 $17.73 13,411,431
2020-03-20 $19.93 $19.99 $19.03 $19.07 $18.10 10,739,904
2020-03-19 $18.78 $19.25 $18.45 $18.90 $17.93 13,258,840
2020-03-18 $18.78 $19.48 $18.32 $18.86 $17.90 8,078,089
2020-03-17 $19.80 $20.54 $19.47 $20.50 $19.45 10,909,231
2020-03-16 $19.35 $20.32 $18.87 $19.33 $18.34 10,253,914
2020-03-13 $22.21 $22.30 $20.83 $21.91 $20.79 13,388,917
2020-03-12 $20.80 $21.04 $20.00 $20.44 $19.40 15,765,615
2020-03-11 $23.23 $23.28 $22.60 $22.75 $21.59 5,353,205
2020-03-10 $23.60 $23.80 $23.14 $23.79 $22.58 12,471,749
2020-03-09 $22.63 $23.12 $22.39 $22.63 $21.47 9,312,967
2020-03-06 $24.46 $24.55 $24.19 $24.43 $23.18 3,226,617
2020-03-05 $25.25 $25.34 $24.81 $24.94 $23.67 3,549,528
2020-03-04 $25.40 $25.46 $25.24 $25.45 $24.15 2,598,810
2020-03-03 $25.28 $25.62 $24.90 $25.07 $23.79 5,434,699
2020-03-02 $24.78 $25.20 $24.62 $25.18 $23.89 5,344,141
2020-02-28 $24.15 $24.79 $24.00 $24.76 $23.50 8,865,165
2020-02-27 $25.15 $25.35 $24.85 $24.87 $23.60 5,262,852
2020-02-26 $25.60 $25.82 $25.46 $25.46 $24.16 3,404,108
2020-02-25 $25.85 $25.85 $25.28 $25.31 $24.02 3,775,507
2020-02-24 $25.38 $25.65 $25.26 $25.52 $24.22 3,139,916
2020-02-21 $26.51 $26.57 $26.40 $26.45 $25.10 1,884,523
2020-02-20 $26.80 $26.82 $26.50 $26.60 $25.24 1,964,343
2020-02-19 $26.94 $27.01 $26.85 $26.95 $25.57 1,892,244
2020-02-18 $26.73 $26.83 $26.69 $26.70 $25.34 5,855,892
2020-02-14 $27.04 $27.04 $26.80 $26.91 $25.54 855,717
2020-02-13 $26.98 $27.05 $26.89 $26.94 $25.56 1,206,675
2020-02-12 $27.10 $27.27 $27.06 $27.23 $25.84 1,403,145
2020-02-11 $26.85 $27.01 $26.83 $26.87 $25.50 1,064,920
2020-02-10 $26.41 $26.55 $26.40 $26.52 $25.17 981,133
2020-02-07 $26.55 $26.55 $26.37 $26.44 $25.09 1,039,153
2020-02-06 $26.97 $26.97 $26.76 $26.78 $25.41 1,250,691
2020-02-05 $27.11 $27.16 $26.76 $26.79 $25.42 1,299,716
2020-02-04 $26.68 $26.82 $26.66 $26.69 $25.33 1,390,845
2020-02-03 $25.88 $26.13 $25.87 $26.05 $24.72 2,127,971
2020-01-31 $25.93 $25.95 $25.68 $25.78 $24.46 2,645,349
2020-01-30 $26.14 $26.36 $25.99 $26.36 $25.01 1,754,397
2020-01-29 $26.71 $26.74 $26.57 $26.62 $25.26 2,561,175
2020-01-28 $26.37 $26.56 $26.28 $26.55 $25.19 1,215,483
2020-01-27 $26.09 $26.41 $26.00 $26.30 $24.96 2,508,543
2020-01-24 $27.46 $27.46 $27.07 $27.21 $25.82 1,139,789
2020-01-23 $27.28 $27.47 $27.13 $27.44 $26.04 1,582,532
2020-01-22 $27.75 $27.75 $27.58 $27.67 $26.26 1,993,228
2020-01-21 $27.61 $27.65 $27.47 $27.52 $26.11 1,329,365
2020-01-17 $28.12 $28.19 $28.06 $28.19 $26.75 1,776,598
2020-01-16 $28.05 $28.05 $27.93 $28.04 $26.61 1,114,665
2020-01-15 $28.01 $28.03 $27.85 $27.91 $26.48 1,442,599
2020-01-14 $28.08 $28.17 $27.95 $28.08 $26.65 1,158,946
2020-01-13 $28.00 $28.23 $27.97 $28.22 $26.78 1,601,276
2020-01-10 $27.90 $27.96 $27.82 $27.86 $26.44 1,215,237
2020-01-09 $27.78 $27.78 $27.67 $27.75 $26.33 1,075,139
2020-01-08 $27.38 $27.71 $27.38 $27.56 $26.15 1,258,743
2020-01-07 $27.40 $27.48 $27.36 $27.43 $26.03 1,074,881
2020-01-06 $27.32 $27.47 $27.31 $27.45 $26.05 865,237
2020-01-03 $27.59 $27.71 $27.54 $27.56 $26.15 1,525,974
2020-01-02 $27.72 $28.01 $27.70 $28.01 $26.58 1,479,635
2019-12-31 $27.36 $27.43 $27.28 $27.37 $25.97 743,403
2019-12-30 $27.59 $27.59 $27.33 $27.36 $25.96 1,214,613
2019-12-27 $27.53 $27.59 $27.45 $27.51 $26.11 1,274,138
2019-12-26 $27.34 $27.44 $27.31 $27.43 $26.03 690,816
2019-12-24 $27.25 $27.29 $27.21 $27.24 $25.85 414,633
2019-12-23 $27.24 $27.28 $27.21 $27.25 $25.86 1,136,083
2019-12-20 $27.20 $27.25 $27.17 $27.21 $25.82 850,526
2019-12-19 $27.13 $27.22 $27.11 $27.22 $25.83 957,888
2019-12-18 $27.17 $27.21 $27.13 $27.20 $25.81 2,052,285
2019-12-17 $26.99 $27.06 $26.95 $27.03 $25.65 874,802
2019-12-16 $26.80 $26.90 $26.77 $26.83 $25.46 1,484,229
2019-12-13 $26.66 $26.86 $26.55 $26.62 $25.26 1,078,202
2019-12-12 $26.27 $26.62 $26.25 $26.58 $25.22 975,773
2019-12-11 $26.76 $26.99 $26.74 $26.97 $24.91 1,026,369
2019-12-10 $26.57 $26.64 $26.51 $26.60 $24.56 558,024
2019-12-09 $26.60 $26.70 $26.52 $26.54 $24.51 677,899
2019-12-06 $26.63 $26.67 $26.57 $26.63 $24.59 639,991
2019-12-05 $26.42 $26.53 $26.41 $26.52 $24.49 882,548
2019-12-04 $26.38 $26.41 $26.34 $26.36 $24.34 827,854
2019-12-03 $26.07 $26.17 $25.99 $26.17 $24.17 1,055,616
2019-12-02 $26.34 $26.38 $26.21 $26.30 $24.29 1,110,521
2019-11-29 $26.33 $26.38 $26.25 $26.29 $24.28 1,051,130
2019-11-27 $26.54 $26.63 $26.49 $26.59 $24.55 496,059
2019-11-26 $26.48 $26.55 $26.39 $26.55 $24.52 1,366,182
2019-11-25 $26.55 $26.66 $26.53 $26.64 $24.60 638,830
2019-11-22 $26.46 $26.46 $26.36 $26.41 $24.39 814,056
2019-11-21 $26.36 $26.43 $26.29 $26.40 $24.38 755,500
2019-11-20 $26.45 $26.53 $26.31 $26.39 $24.37 1,110,809
2019-11-19 $26.62 $26.62 $26.43 $26.50 $24.47 717,516
2019-11-18 $26.41 $26.47 $26.35 $26.40 $24.38 898,591
2019-11-15 $26.35 $26.45 $26.34 $26.42 $24.40 562,262
2019-11-14 $26.18 $26.26 $26.11 $26.24 $24.23 516,278
2019-11-13 $26.18 $26.28 $26.14 $26.25 $24.24 709,672
2019-11-12 $26.51 $26.52 $26.37 $26.41 $24.39 1,149,472
2019-11-11 $26.46 $26.63 $26.41 $26.62 $24.58 934,575
2019-11-08 $26.82 $26.87 $26.73 $26.79 $24.74 710,679
2019-11-07 $27.01 $27.13 $26.98 $27.02 $24.95 1,278,478
2019-11-06 $26.89 $26.92 $26.77 $26.81 $24.76 1,777,475
2019-11-05 $26.89 $26.94 $26.79 $26.89 $24.83 789,861
2019-11-04 $26.83 $26.88 $26.75 $26.78 $24.73 1,733,349
2019-11-01 $26.45 $26.56 $26.43 $26.53 $24.50 989,799
2019-10-31 $26.28 $26.47 $26.06 $26.47 $24.44 720,756
2019-10-30 $26.19 $26.36 $26.10 $26.36 $24.34 794,531
2019-10-29 $26.23 $26.32 $26.23 $26.27 $24.26 858,565
2019-10-28 $26.33 $26.45 $26.27 $26.37 $24.35 2,320,585
2019-10-25 $26.06 $26.25 $26.05 $26.25 $24.24 748,320
2019-10-24 $26.12 $26.16 $26.04 $26.05 $24.06 733,014
2019-10-23 $25.94 $26.07 $25.90 $26.03 $24.04 665,162
2019-10-22 $26.03 $26.11 $26.01 $26.02 $24.03 659,457
2019-10-21 $25.93 $26.07 $25.90 $26.04 $24.05 1,567,026
2019-10-18 $25.95 $25.99 $25.79 $25.85 $23.87 791,741
2019-10-17 $26.04 $26.07 $25.92 $25.95 $23.96 583,541
2019-10-16 $25.76 $25.88 $25.70 $25.87 $23.89 728,649
2019-10-15 $25.64 $25.82 $25.58 $25.75 $23.78 1,394,723
2019-10-14 $25.63 $25.66 $25.55 $25.58 $23.62 510,425
2019-10-11 $25.62 $25.83 $25.60 $25.68 $23.71 1,481,528
2019-10-10 $25.11 $25.37 $25.11 $25.29 $23.35 709,956
2019-10-09 $25.05 $25.12 $25.01 $25.04 $23.12 867,156
2019-10-08 $24.95 $25.01 $24.83 $24.83 $22.93 2,512,583
2019-10-07 $25.09 $25.20 $24.99 $25.02 $23.10 629,471
2019-10-04 $25.05 $25.23 $25.04 $25.21 $23.28 1,247,033
2019-10-03 $24.96 $25.13 $24.85 $25.11 $23.19 777,504
2019-10-02 $24.88 $24.88 $24.73 $24.85 $22.95 1,208,643
2019-10-01 $25.15 $25.15 $24.93 $25.00 $23.09 1,243,060
2019-09-30 $25.22 $25.29 $25.12 $25.13 $23.21 1,048,523
2019-09-27 $25.37 $25.43 $24.96 $25.08 $23.16 1,302,303
2019-09-26 $25.39 $25.42 $25.28 $25.35 $23.41 1,696,089
2019-09-25 $25.19 $25.38 $25.11 $25.36 $23.42 1,684,700
2019-09-24 $25.53 $25.57 $25.28 $25.33 $23.39 1,836,713
2019-09-23 $25.48 $25.60 $25.47 $25.59 $23.63 689,187
2019-09-20 $25.66 $25.73 $25.46 $25.57 $23.61 870,923
2019-09-19 $25.61 $25.68 $25.47 $25.49 $23.54 586,108
2019-09-18 $25.69 $25.72 $25.43 $25.65 $23.69 968,927
2019-09-17 $25.53 $25.77 $25.50 $25.77 $23.80 577,150
2019-09-16 $25.76 $25.87 $25.69 $25.76 $23.79 1,175,929
2019-09-13 $25.95 $26.00 $25.89 $25.94 $23.95 720,440
2019-09-12 $25.76 $25.93 $25.69 $25.82 $23.84 946,384
2019-09-11 $25.53 $25.66 $25.51 $25.64 $23.68 845,878
2019-09-10 $25.41 $25.50 $25.31 $25.45 $23.50 644,114
2019-09-09 $25.45 $25.54 $25.39 $25.46 $23.51 912,480
2019-09-06 $25.46 $25.49 $25.38 $25.42 $23.47 1,437,193
2019-09-05 $25.26 $25.39 $25.26 $25.28 $23.34 718,436
2019-09-04 $24.98 $25.07 $24.93 $25.03 $23.11 1,144,618
2019-09-03 $24.57 $24.68 $24.54 $24.68 $22.79 988,685
2019-08-30 $24.79 $24.83 $24.68 $24.82 $22.92 1,174,300
2019-08-29 $24.53 $24.66 $24.45 $24.62 $22.74 938,887
2019-08-28 $24.23 $24.39 $24.19 $24.38 $22.51 1,023,889
2019-08-27 $24.38 $24.50 $24.26 $24.30 $22.44 999,569
2019-08-26 $24.32 $24.37 $24.23 $24.28 $22.42 1,377,387
2019-08-23 $24.44 $24.67 $24.11 $24.14 $22.29 1,134,861
2019-08-22 $24.61 $24.66 $24.42 $24.50 $22.62 1,444,234
2019-08-21 $24.77 $24.78 $24.66 $24.78 $22.88 992,493
2019-08-20 $24.58 $24.67 $24.52 $24.56 $22.68 828,674
2019-08-19 $24.76 $24.76 $24.54 $24.57 $22.69 1,032,284
2019-08-16 $24.33 $24.52 $24.33 $24.48 $22.61 1,358,509
2019-08-15 $24.20 $24.24 $24.02 $24.19 $22.34 3,290,716
2019-08-14 $24.20 $24.25 $23.99 $24.00 $22.16 2,216,855
2019-08-13 $24.23 $24.81 $24.16 $24.69 $22.80 1,024,288
2019-08-12 $24.35 $24.48 $24.30 $24.40 $22.53 2,444,697
2019-08-09 $24.75 $24.77 $24.52 $24.61 $22.73 3,556,637
2019-08-08 $24.72 $24.91 $24.66 $24.91 $23.00 1,870,711
2019-08-07 $24.25 $24.59 $24.14 $24.58 $22.70 1,471,833
2019-08-06 $24.57 $24.59 $24.29 $24.47 $22.60 2,617,035
2019-08-05 $24.35 $24.43 $24.02 $24.15 $22.30 1,811,324
2019-08-02 $25.19 $25.22 $24.94 $24.98 $23.07 2,324,835
2019-08-01 $25.76 $25.96 $25.17 $25.25 $23.32 3,616,308
2019-07-31 $26.03 $26.07 $25.47 $25.80 $23.83 1,666,952
2019-07-30 $26.10 $26.10 $25.98 $26.04 $24.05 1,391,536
2019-07-29 $26.27 $26.30 $26.16 $26.27 $24.26 570,039
2019-07-26 $26.37 $26.37 $26.22 $26.28 $24.27 518,238
2019-07-25 $26.43 $26.43 $26.21 $26.24 $24.23 724,574
2019-07-24 $26.41 $26.48 $26.40 $26.44 $24.42 1,054,797
2019-07-23 $26.40 $26.42 $26.30 $26.42 $24.40 1,233,603
2019-07-22 $26.40 $26.46 $26.35 $26.40 $24.38 639,598
2019-07-19 $26.57 $26.58 $26.37 $26.38 $24.36 778,221
2019-07-18 $26.40 $26.57 $26.38 $26.57 $24.54 710,575
2019-07-17 $26.47 $26.50 $26.38 $26.42 $24.40 1,207,554
2019-07-16 $26.52 $26.59 $26.42 $26.47 $24.44 634,083
2019-07-15 $26.49 $26.52 $26.45 $26.47 $24.44 539,433
2019-07-12 $26.36 $26.41 $26.27 $26.39 $24.37 743,412
2019-07-11 $26.46 $26.47 $26.27 $26.36 $24.34 803,149
2019-07-10 $26.41 $26.52 $26.37 $26.40 $24.38 663,975
2019-07-09 $26.06 $26.24 $26.02 $26.22 $24.21 712,995
2019-07-08 $26.25 $26.29 $26.19 $26.27 $24.26 686,655
2019-07-05 $26.34 $26.41 $26.21 $26.40 $24.38 624,737
2019-07-03 $26.43 $26.53 $26.41 $26.53 $24.50 311,285
2019-07-02 $26.54 $26.61 $26.48 $26.55 $24.52 907,824
2019-07-01 $26.73 $26.76 $26.49 $26.60 $24.56 1,279,981
2019-06-28 $26.27 $26.28 $26.17 $26.24 $24.23 693,786
2019-06-27 $26.18 $26.27 $26.13 $26.24 $24.23 728,954
2019-06-26 $26.04 $26.17 $26.01 $26.09 $24.09 723,571
2019-06-25 $26.17 $26.20 $25.97 $26.02 $23.88 707,986
2019-06-24 $26.28 $26.32 $26.22 $26.30 $24.14 552,367
2019-06-21 $26.28 $26.36 $26.26 $26.33 $24.17 1,128,574
2019-06-20 $26.53 $26.55 $26.27 $26.38 $24.21 1,304,076
2019-06-19 $25.86 $26.15 $25.80 $26.05 $23.91 1,017,012
2019-06-18 $25.54 $25.90 $25.52 $25.86 $23.73 899,114
2019-06-17 $25.22 $25.32 $25.20 $25.27 $23.19 631,457
2019-06-14 $25.30 $25.33 $25.18 $25.21 $23.14 1,553,089
2019-06-13 $25.53 $25.57 $25.38 $25.48 $23.39 926,102
2019-06-12 $25.57 $25.59 $25.44 $25.49 $23.39 619,625
2019-06-11 $25.78 $25.83 $25.69 $25.75 $23.63 772,577
2019-06-10 $25.47 $25.62 $25.42 $25.51 $23.41 1,467,492
2019-06-07 $25.15 $25.44 $25.15 $25.24 $23.17 710,853
2019-06-06 $25.03 $25.12 $24.93 $25.06 $23.00 880,572
2019-06-05 $25.21 $25.25 $24.95 $25.02 $22.96 744,298
2019-06-04 $25.05 $25.25 $25.02 $25.19 $23.12 960,946
2019-06-03 $25.15 $25.29 $25.11 $25.19 $23.12 1,938,500
2019-05-31 $24.82 $25.05 $24.76 $24.97 $22.92 2,166,949
2019-05-30 $24.82 $24.98 $24.80 $24.91 $22.86 731,514
2019-05-29 $24.57 $24.79 $24.55 $24.77 $22.73 1,802,954
2019-05-28 $24.74 $24.77 $24.56 $24.59 $22.57 658,042
2019-05-24 $24.65 $24.69 $24.48 $24.51 $22.50 1,266,539
2019-05-23 $24.46 $24.55 $24.33 $24.49 $22.48 1,766,599
2019-05-22 $24.88 $24.89 $24.76 $24.80 $22.76 1,129,809
2019-05-21 $24.77 $24.92 $24.70 $24.92 $22.87 951,600
2019-05-20 $24.64 $24.73 $24.52 $24.63 $22.61 991,066
2019-05-17 $24.78 $24.91 $24.68 $24.73 $22.70 1,141,533
2019-05-16 $25.26 $25.38 $25.14 $25.17 $23.10 1,022,447
2019-05-15 $25.04 $25.28 $24.99 $25.21 $23.14 928,294
2019-05-14 $25.17 $25.28 $25.08 $25.20 $23.13 1,335,787
2019-05-13 $24.94 $25.02 $24.75 $24.88 $22.84 1,797,349
2019-05-10 $25.62 $25.77 $25.32 $25.67 $23.56 1,162,845
2019-05-09 $25.40 $25.64 $25.19 $25.53 $23.43 1,137,446
2019-05-08 $25.94 $26.06 $25.84 $25.88 $23.75 1,466,842
2019-05-07 $26.09 $26.09 $25.72 $25.90 $23.77 1,599,243
2019-05-06 $26.10 $26.40 $26.07 $26.38 $24.21 966,794
2019-05-03 $26.77 $26.92 $26.72 $26.89 $24.68 645,841
2019-05-02 $26.56 $26.63 $26.39 $26.53 $24.35 866,258
2019-05-01 $26.73 $26.93 $26.50 $26.52 $24.34 1,447,513
2019-04-30 $26.64 $26.73 $26.50 $26.69 $24.50 902,915
2019-04-29 $26.70 $26.71 $26.63 $26.68 $24.49 1,126,589
2019-04-26 $26.63 $26.72 $26.55 $26.64 $24.45 2,212,650
2019-04-25 $26.47 $26.58 $26.35 $26.57 $24.39 816,711
2019-04-24 $26.74 $26.74 $26.51 $26.59 $24.40 1,126,395
2019-04-23 $26.77 $26.92 $26.75 $26.90 $24.69 1,679,691
2019-04-22 $26.75 $26.84 $26.66 $26.79 $24.59 784,003
2019-04-18 $26.88 $27.02 $26.81 $26.96 $24.74 605,357
2019-04-17 $27.01 $27.05 $26.86 $26.94 $24.73 723,166
2019-04-16 $26.76 $26.89 $26.75 $26.87 $24.66 812,593
2019-04-15 $26.75 $26.78 $26.53 $26.66 $24.47 884,170
2019-04-12 $26.86 $26.88 $26.72 $26.78 $24.58 927,849
2019-04-11 $26.74 $26.74 $26.56 $26.62 $24.43 996,087
2019-04-10 $26.89 $26.96 $26.83 $26.93 $24.72 796,111
2019-04-09 $26.86 $26.87 $26.77 $26.80 $24.60 1,859,258
2019-04-08 $26.70 $26.85 $26.67 $26.82 $24.62 835,202
2019-04-05 $26.70 $26.85 $26.66 $26.83 $24.62 1,593,588
2019-04-04 $26.41 $26.66 $26.40 $26.62 $24.43 1,112,767
2019-04-03 $26.50 $26.64 $26.40 $26.47 $24.29 895,190
2019-04-02 $26.40 $26.41 $26.22 $26.28 $24.12 743,929
2019-04-01 $26.28 $26.40 $26.23 $26.37 $24.20 1,525,660
2019-03-29 $25.94 $26.02 $25.83 $26.01 $23.87 1,774,804
2019-03-28 $25.56 $25.71 $25.50 $25.67 $23.56 1,225,344
2019-03-27 $25.64 $25.71 $25.42 $25.52 $23.42 1,057,556
2019-03-26 $25.81 $25.85 $25.65 $25.74 $23.62 1,653,066
2019-03-25 $25.56 $25.77 $25.56 $25.69 $23.58 2,113,501
2019-03-22 $25.98 $26.04 $25.59 $25.59 $23.49 1,069,886
2019-03-21 $26.20 $26.39 $26.16 $26.36 $24.19 950,615
2019-03-20 $26.24 $26.59 $26.08 $26.41 $24.24 2,336,416
2019-03-19 $26.38 $26.43 $26.28 $26.31 $24.15 5,537,470
2019-03-18 $26.20 $26.33 $26.18 $26.33 $24.17 994,291
2019-03-15 $25.90 $26.06 $25.89 $26.04 $23.90 753,198
2019-03-14 $25.72 $25.75 $25.61 $25.69 $23.58 842,961
2019-03-13 $25.80 $25.88 $25.75 $25.83 $23.71 1,158,314
2019-03-12 $25.79 $25.83 $25.72 $25.80 $23.68 1,447,484
2019-03-11 $25.48 $25.70 $25.46 $25.68 $23.57 1,122,018
2019-03-08 $25.08 $25.22 $25.05 $25.20 $23.13 848,326
2019-03-07 $25.68 $25.72 $25.31 $25.36 $23.28 1,135,756
2019-03-06 $25.97 $26.00 $25.77 $25.78 $23.66 1,806,226
2019-03-05 $25.84 $26.00 $25.72 $25.96 $23.83 1,221,138
2019-03-04 $25.77 $25.78 $25.45 $25.66 $23.55 1,498,848
2019-03-01 $25.72 $25.74 $25.55 $25.60 $23.50 2,302,684
2019-02-28 $25.71 $25.72 $25.52 $25.58 $23.48 3,686,435
2019-02-27 $25.86 $25.91 $25.73 $25.84 $23.72 815,116
2019-02-26 $25.95 $26.11 $25.91 $26.05 $23.91 920,421
2019-02-25 $26.08 $26.20 $26.05 $26.10 $23.95 1,648,831
2019-02-22 $25.73 $25.88 $25.69 $25.79 $23.67 822,238
2019-02-21 $25.58 $25.59 $25.41 $25.49 $23.39 3,414,644
2019-02-20 $25.52 $25.70 $25.49 $25.55 $23.45 800,218
2019-02-19 $25.15 $25.47 $25.12 $25.41 $23.32 1,174,308
2019-02-15 $25.27 $25.27 $25.15 $25.25 $23.17 856,255
2019-02-14 $25.07 $25.35 $25.01 $25.27 $23.19 3,187,319
2019-02-13 $25.44 $25.48 $25.18 $25.24 $23.17 1,231,934
2019-02-12 $25.42 $25.51 $25.39 $25.44 $23.35 1,293,382
2019-02-11 $25.34 $25.35 $25.21 $25.23 $23.16 3,629,601
2019-02-08 $25.29 $25.38 $25.14 $25.31 $23.23 2,827,064
2019-02-07 $25.51 $25.61 $25.23 $25.43 $23.34 1,528,892
2019-02-06 $25.90 $25.90 $25.61 $25.68 $23.57 2,163,507
2019-02-05 $25.70 $26.00 $25.70 $25.97 $23.84 1,769,525
2019-02-04 $25.55 $25.72 $25.51 $25.65 $23.54 1,569,109
2019-02-01 $25.64 $25.69 $25.56 $25.66 $23.55 2,032,319
2019-01-31 $25.61 $25.82 $25.61 $25.77 $23.65 1,815,634
2019-01-30 $25.17 $25.57 $25.04 $25.52 $23.42 1,291,359
2019-01-29 $25.15 $25.16 $25.01 $25.03 $22.97 1,024,794
2019-01-28 $24.91 $25.04 $24.85 $25.04 $22.98 1,586,058
2019-01-25 $25.23 $25.36 $25.22 $25.30 $23.22 1,156,992
2019-01-24 $24.83 $25.06 $24.80 $25.04 $22.98 863,982
2019-01-23 $24.79 $24.84 $24.62 $24.84 $22.80 1,136,656
2019-01-22 $24.73 $24.78 $24.48 $24.61 $22.59 2,028,967
2019-01-18 $24.96 $25.07 $24.90 $25.00 $22.95 1,246,160
2019-01-17 $24.55 $25.00 $24.55 $24.89 $22.84 1,344,833
2019-01-16 $24.65 $24.86 $24.65 $24.79 $22.75 1,324,368
2019-01-15 $24.49 $24.62 $24.44 $24.55 $22.53 1,346,928
2019-01-14 $24.27 $24.48 $24.23 $24.38 $22.38 852,340
2019-01-11 $24.47 $24.59 $24.43 $24.54 $22.52 1,868,689
2019-01-10 $24.40 $24.69 $24.40 $24.69 $22.66 1,757,292
2019-01-09 $24.34 $24.63 $24.34 $24.52 $22.50 1,410,162
2019-01-08 $24.06 $24.19 $23.93 $24.14 $22.16 1,171,333
2019-01-07 $23.98 $24.11 $23.87 $24.02 $22.05 1,686,508
2019-01-04 $23.59 $24.06 $23.52 $23.99 $22.02 1,859,469
2019-01-03 $23.39 $23.43 $23.15 $23.25 $21.34 1,747,036
2019-01-02 $23.30 $23.64 $23.26 $23.61 $21.67 1,725,881
2018-12-31 $23.72 $23.76 $23.46 $23.53 $21.60 3,307,443
2018-12-28 $23.57 $23.75 $23.46 $23.60 $21.66 5,220,651
2018-12-27 $23.15 $23.42 $23.04 $23.42 $21.50 4,308,992
2018-12-26 $23.06 $23.48 $22.90 $23.48 $21.55 5,006,590
2018-12-24 $23.11 $23.27 $22.91 $22.96 $21.07 2,337,198
2018-12-21 $23.41 $23.55 $23.07 $23.15 $21.25 3,244,762
2018-12-20 $23.44 $23.58 $23.20 $23.39 $21.47 4,846,985
2018-12-19 $23.63 $23.84 $23.01 $23.22 $21.31 5,427,648
2018-12-18 $23.56 $23.70 $23.48 $23.53 $21.60 5,294,582
2018-12-17 $23.67 $23.75 $23.34 $23.43 $21.50 3,050,798
2018-12-14 $23.64 $23.85 $23.62 $23.69 $21.74 1,500,251
2018-12-13 $24.01 $24.06 $23.90 $23.96 $21.99 2,137,943
2018-12-12 $23.97 $24.15 $23.92 $23.94 $21.97 1,552,119
2018-12-11 $24.32 $24.33 $23.99 $24.21 $21.66 2,716,727
2018-12-10 $24.06 $24.09 $23.67 $23.99 $21.46 2,272,827
2018-12-07 $24.65 $24.82 $24.20 $24.24 $21.69 1,579,439
2018-12-06 $24.30 $24.75 $24.15 $24.75 $22.14 2,715,641
2018-12-04 $25.45 $25.51 $24.91 $24.96 $22.33 3,612,619
2018-12-03 $25.59 $25.59 $25.32 $25.44 $22.76 1,711,817
2018-11-30 $24.89 $24.98 $24.80 $24.96 $22.33 1,401,008
2018-11-29 $24.99 $25.12 $24.84 $24.96 $22.33 1,332,402
2018-11-28 $24.73 $25.16 $24.57 $25.12 $22.47 3,066,338
2018-11-27 $24.34 $24.59 $24.29 $24.59 $22.00 1,402,677
2018-11-26 $24.43 $24.52 $24.32 $24.43 $21.86 1,164,017
2018-11-23 $24.21 $24.32 $24.15 $24.15 $21.60 1,396,607
2018-11-21 $24.44 $24.63 $24.41 $24.49 $21.91 1,811,152
2018-11-20 $24.15 $24.25 $23.91 $24.00 $21.47 2,463,746
2018-11-19 $24.68 $24.70 $24.43 $24.51 $21.93 1,180,257
2018-11-16 $24.57 $24.95 $24.51 $24.89 $22.27 2,007,623
2018-11-15 $24.35 $24.89 $24.32 $24.80 $22.19 2,037,891
2018-11-14 $24.33 $24.39 $24.06 $24.27 $21.71 2,238,921
2018-11-13 $24.00 $24.29 $23.92 $24.05 $21.52 1,947,215
2018-11-12 $24.04 $24.07 $23.74 $23.80 $21.29 1,119,989
2018-11-09 $24.22 $24.23 $23.93 $24.14 $21.60 1,135,428
2018-11-08 $24.90 $24.96 $24.49 $24.57 $21.98 2,612,164
2018-11-07 $25.08 $25.25 $24.95 $25.24 $22.58 1,017,915
2018-11-06 $24.67 $24.83 $24.65 $24.79 $22.18 1,231,455
2018-11-05 $24.74 $24.88 $24.71 $24.83 $22.21 1,371,108
2018-11-02 $25.00 $25.08 $24.49 $24.76 $22.15 1,356,215
2018-11-01 $24.17 $24.68 $24.04 $24.66 $22.06 2,112,935
2018-10-31 $23.79 $23.93 $23.71 $23.82 $21.31 949,029
2018-10-30 $23.22 $23.51 $23.16 $23.51 $21.03 1,904,011
2018-10-29 $23.74 $23.75 $22.82 $23.06 $20.63 3,046,531
2018-10-26 $23.30 $23.72 $23.22 $23.55 $21.07 2,257,406
2018-10-25 $23.55 $23.91 $23.48 $23.76 $21.26 1,337,211
2018-10-24 $23.95 $23.95 $23.26 $23.27 $20.82 1,453,187
2018-10-23 $23.74 $24.15 $23.61 $24.02 $21.49 1,772,722
2018-10-22 $24.43 $24.43 $24.19 $24.28 $21.72 983,952
2018-10-19 $24.18 $24.29 $23.97 $24.02 $21.49 919,002
2018-10-18 $24.18 $24.18 $23.75 $23.81 $21.30 1,257,953
2018-10-17 $24.53 $24.54 $24.30 $24.40 $21.83 1,022,870
2018-10-16 $24.42 $24.77 $24.39 $24.77 $22.16 1,199,371
2018-10-15 $24.20 $24.30 $24.09 $24.13 $21.59 883,997
2018-10-12 $24.36 $24.44 $24.09 $24.42 $21.85 1,774,038
2018-10-11 $23.77 $24.03 $23.46 $23.73 $21.23 2,485,431
2018-10-10 $24.47 $24.51 $23.88 $23.89 $21.37 2,070,464
2018-10-09 $24.48 $24.69 $24.39 $24.60 $22.01 1,203,301
2018-10-08 $24.48 $24.70 $24.40 $24.68 $22.08 929,583
2018-10-05 $24.75 $24.75 $24.38 $24.58 $21.99 2,916,337
2018-10-04 $25.10 $25.10 $24.62 $24.76 $22.15 1,884,285
2018-10-03 $25.68 $25.68 $25.24 $25.32 $22.65 1,486,846
2018-10-02 $25.49 $25.60 $25.41 $25.50 $22.81 882,862
2018-10-01 $25.86 $25.89 $25.71 $25.79 $23.07 1,096,439
2018-09-28 $25.69 $25.85 $25.64 $25.71 $23.00 1,814,880
2018-09-27 $25.83 $25.94 $25.77 $25.85 $23.13 748,786
2018-09-26 $25.71 $26.00 $25.71 $25.74 $23.03 752,980
2018-09-25 $25.60 $25.73 $25.58 $25.71 $23.00 1,174,787
2018-09-24 $25.62 $25.63 $25.49 $25.54 $22.85 1,822,282
2018-09-21 $25.83 $25.93 $25.76 $25.88 $23.15 1,824,956
2018-09-20 $25.67 $25.78 $25.56 $25.77 $23.05 938,441
2018-09-19 $25.33 $25.55 $25.33 $25.50 $22.81 1,394,654
2018-09-18 $25.02 $25.18 $25.00 $25.14 $22.49 751,074
2018-09-17 $24.93 $25.06 $24.88 $24.91 $22.28 839,034
2018-09-14 $25.29 $25.31 $25.01 $25.11 $22.46 1,175,076
2018-09-13 $25.18 $25.34 $25.07 $25.20 $22.54 925,914
2018-09-12 $24.61 $24.97 $24.51 $24.83 $22.21 1,816,941
2018-09-11 $24.40 $24.69 $24.33 $24.68 $22.08 1,452,934
2018-09-10 $24.91 $24.91 $24.61 $24.66 $22.06 1,398,596
2018-09-07 $24.96 $25.15 $24.83 $24.95 $22.32 1,127,385
2018-09-06 $25.01 $25.08 $24.83 $25.00 $22.37 2,226,064
2018-09-05 $25.10 $25.11 $24.90 $25.00 $22.37 3,395,741
2018-09-04 $25.44 $25.45 $25.26 $25.33 $22.66 1,007,300
2018-08-31 $25.74 $25.93 $25.65 $25.88 $23.15 890,974
2018-08-30 $26.09 $26.09 $25.66 $25.73 $23.02 1,548,862
2018-08-29 $26.23 $26.49 $26.18 $26.49 $23.70 1,558,446
2018-08-28 $26.45 $26.47 $26.25 $26.29 $23.52 1,307,095
2018-08-27 $26.26 $26.51 $26.26 $26.41 $23.63 976,638
2018-08-24 $25.91 $26.04 $25.84 $26.01 $23.27 627,413
2018-08-23 $25.91 $26.00 $25.56 $25.58 $22.88 965,790
2018-08-22 $25.86 $26.00 $25.77 $25.98 $23.24 1,154,239
2018-08-21 $25.70 $25.89 $25.70 $25.80 $23.08 885,397
2018-08-20 $25.43 $25.53 $25.38 $25.53 $22.84 856,055
2018-08-17 $25.00 $25.44 $24.96 $25.41 $22.73 2,043,431
2018-08-16 $25.18 $25.33 $25.11 $25.16 $22.51 1,525,915
2018-08-15 $25.00 $25.07 $24.75 $25.01 $22.37 2,050,785
2018-08-14 $25.67 $25.78 $25.61 $25.74 $23.03 955,187
2018-08-13 $25.76 $25.88 $25.51 $25.63 $22.93 1,980,034
2018-08-10 $26.02 $26.10 $25.91 $26.02 $23.28 2,118,771
2018-08-09 $26.71 $26.73 $26.56 $26.59 $23.79 545,532
2018-08-08 $26.67 $26.69 $26.56 $26.65 $23.84 965,451
2018-08-07 $26.71 $26.81 $26.65 $26.67 $23.86 651,286
2018-08-06 $26.42 $26.50 $26.37 $26.45 $23.66 870,819
2018-08-03 $26.31 $26.68 $26.31 $26.62 $23.81 1,603,455
2018-08-02 $26.31 $26.48 $26.23 $26.43 $23.64 619,230
2018-08-01 $26.78 $26.88 $26.73 $26.77 $23.95 1,288,726
2018-07-31 $26.84 $27.00 $26.77 $26.96 $24.12 655,677
2018-07-30 $26.97 $26.98 $26.80 $26.86 $24.03 959,363
2018-07-27 $26.95 $27.02 $26.72 $26.89 $24.06 1,806,627
2018-07-26 $26.86 $26.94 $26.76 $26.78 $23.96 611,114
2018-07-25 $26.82 $27.13 $26.77 $27.13 $24.27 691,300
2018-07-24 $26.70 $26.81 $26.58 $26.65 $23.84 729,103
2018-07-23 $26.32 $26.33 $26.20 $26.27 $23.50 783,879
2018-07-20 $26.30 $26.44 $26.26 $26.41 $23.63 774,888
2018-07-19 $25.92 $26.11 $25.83 $25.99 $23.25 1,499,701
2018-07-18 $26.18 $26.33 $26.13 $26.31 $23.54 688,717
2018-07-17 $26.04 $26.36 $26.01 $26.34 $23.56 606,284
2018-07-16 $26.13 $26.17 $26.03 $26.13 $23.38 675,685
2018-07-13 $26.21 $26.33 $26.14 $26.29 $23.52 572,125
2018-07-12 $26.23 $26.33 $26.14 $26.27 $23.50 960,179
2018-07-11 $26.03 $26.21 $25.82 $25.88 $23.15 659,625
2018-07-10 $26.35 $26.40 $26.20 $26.39 $23.61 734,913
2018-07-09 $26.32 $26.43 $26.21 $26.43 $23.64 1,070,472
2018-07-06 $25.70 $26.05 $25.68 $25.97 $23.23 1,990,642
2018-07-05 $25.76 $25.80 $25.53 $25.68 $22.97 1,386,649
2018-07-03 $25.79 $25.82 $25.62 $25.65 $22.95 626,915
2018-07-02 $25.50 $25.61 $25.38 $25.59 $22.89 2,182,581
2018-06-29 $25.76 $25.93 $25.76 $25.89 $23.16 987,038
2018-06-28 $25.17 $25.43 $25.12 $25.43 $22.75 1,362,794
2018-06-27 $25.65 $25.75 $25.15 $25.20 $22.54 2,596,747
2018-06-26 $25.81 $25.88 $25.67 $25.76 $23.04 742,160
2018-06-25 $25.95 $25.96 $25.59 $25.81 $23.09 1,077,816
2018-06-22 $26.28 $26.33 $26.12 $26.23 $23.47 690,254
2018-06-21 $26.22 $26.22 $25.92 $25.99 $23.25 725,744
2018-06-20 $26.43 $26.44 $26.27 $26.34 $23.56 594,393
2018-06-19 $26.03 $26.28 $25.94 $26.20 $23.44 1,130,242
2018-06-18 $26.47 $26.59 $26.29 $26.53 $23.73 854,462
2018-06-15 $26.73 $26.82 $26.62 $26.82 $23.99 1,452,476
2018-06-14 $27.16 $27.22 $26.92 $26.96 $24.12 941,694
2018-06-13 $27.35 $27.40 $27.00 $27.12 $24.26 695,702
2018-06-12 $27.37 $27.42 $27.21 $27.30 $24.42 896,063
2018-06-11 $27.38 $27.45 $27.32 $27.35 $24.47 664,612
2018-06-08 $27.29 $27.49 $27.21 $27.39 $24.50 1,095,595
2018-06-07 $27.73 $27.73 $27.24 $27.42 $24.53 795,111
2018-06-06 $27.65 $27.83 $27.62 $27.83 $24.90 546,812
2018-06-05 $27.56 $27.61 $27.46 $27.50 $24.60 781,181
2018-06-04 $27.63 $27.70 $27.58 $27.67 $24.75 1,113,328
2018-06-01 $27.21 $27.40 $27.21 $27.35 $24.47 1,420,330
2018-05-31 $27.06 $27.14 $26.96 $27.06 $24.21 1,317,937
2018-05-30 $26.90 $27.07 $26.76 $27.04 $24.19 1,870,528
2018-05-29 $27.06 $27.14 $26.72 $26.83 $24.00 2,837,439
2018-05-25 $27.36 $27.49 $27.32 $27.42 $24.53 520,925
2018-05-24 $27.36 $27.42 $27.13 $27.38 $24.49 834,884
2018-05-23 $27.27 $27.54 $27.22 $27.53 $24.63 778,351
2018-05-22 $27.62 $27.71 $27.58 $27.62 $24.71 696,469
2018-05-21 $27.54 $27.60 $27.39 $27.49 $24.59 691,243
2018-05-18 $27.37 $27.43 $27.29 $27.34 $24.46 703,860
2018-05-17 $27.77 $27.83 $27.53 $27.63 $24.72 655,438
2018-05-16 $27.88 $28.04 $27.85 $28.04 $25.08 991,097
2018-05-15 $27.68 $27.78 $27.49 $27.66 $24.74 1,236,104
2018-05-14 $28.25 $28.35 $28.16 $28.19 $25.22 737,519
2018-05-11 $28.23 $28.24 $28.02 $28.06 $25.10 465,191
2018-05-10 $27.83 $28.18 $27.83 $28.11 $25.15 800,729
2018-05-09 $27.64 $27.65 $27.45 $27.57 $24.66 824,829
2018-05-08 $27.45 $27.55 $27.29 $27.54 $24.64 890,211
2018-05-07 $27.41 $27.51 $27.29 $27.37 $24.49 865,804
2018-05-04 $27.23 $27.68 $27.21 $27.59 $24.68 1,636,256
2018-05-03 $27.49 $27.52 $27.10 $27.45 $24.56 936,582
2018-05-02 $27.79 $27.83 $27.53 $27.57 $24.66 684,454
2018-05-01 $27.65 $27.72 $27.34 $27.72 $24.80 2,084,537
2018-04-30 $28.11 $28.14 $27.83 $27.83 $24.90 652,028
2018-04-27 $27.96 $28.03 $27.82 $28.01 $25.06 573,142
2018-04-26 $27.67 $27.89 $27.56 $27.87 $24.93 489,342
2018-04-25 $27.60 $27.61 $27.38 $27.60 $24.69 791,849
2018-04-24 $28.09 $28.16 $27.64 $27.79 $24.86 1,243,373
2018-04-23 $28.02 $28.08 $27.80 $27.88 $24.94 1,171,321
2018-04-20 $28.29 $28.29 $28.00 $28.10 $25.14 580,785
2018-04-19 $28.60 $28.60 $28.29 $28.39 $25.40 772,782
2018-04-18 $28.45 $28.67 $28.40 $28.60 $25.59 906,028
2018-04-17 $28.24 $28.44 $28.17 $28.35 $25.36 1,453,424
2018-04-16 $28.31 $28.37 $28.19 $28.37 $25.38 578,223
2018-04-13 $28.63 $28.63 $28.30 $28.39 $25.40 721,447
2018-04-12 $28.64 $28.75 $28.57 $28.69 $25.67 688,111
2018-04-11 $28.46 $28.75 $28.34 $28.65 $25.63 632,176
2018-04-10 $28.46 $28.66 $28.36 $28.59 $25.58 861,130
2018-04-09 $28.26 $28.41 $28.10 $28.10 $25.14 689,456
2018-04-06 $28.32 $28.52 $27.95 $28.08 $25.12 859,397
2018-04-05 $28.69 $28.74 $28.51 $28.59 $25.58 957,876
2018-04-04 $27.81 $28.56 $27.75 $28.55 $25.54 1,113,349
2018-04-03 $28.43 $28.51 $28.26 $28.50 $25.50 1,381,170
2018-04-02 $28.53 $28.62 $27.95 $28.16 $25.19 1,231,184
2018-03-29 $28.44 $28.78 $28.29 $28.70 $25.68 888,710
2018-03-28 $28.30 $28.35 $28.03 $28.24 $25.26 797,310
2018-03-27 $28.95 $28.99 $28.33 $28.43 $25.43 1,317,166
2018-03-26 $28.74 $28.98 $28.44 $28.96 $25.91 1,197,475
2018-03-23 $28.59 $28.59 $28.05 $28.05 $25.09 1,015,082
2018-03-22 $28.81 $28.93 $28.48 $28.49 $25.49 850,470
2018-03-21 $29.21 $29.54 $29.14 $29.45 $26.35 697,881
2018-03-20 $29.24 $29.36 $29.13 $29.30 $26.21 662,179
2018-03-19 $29.16 $29.17 $28.83 $29.02 $25.96 678,066
2018-03-16 $29.30 $29.40 $29.26 $29.32 $26.23 594,031
2018-03-15 $29.50 $29.58 $29.27 $29.38 $26.28 771,544
2018-03-14 $29.65 $29.65 $29.32 $29.49 $26.38 544,850
2018-03-13 $29.86 $29.87 $29.35 $29.46 $26.35 716,002
2018-03-12 $29.67 $29.77 $29.53 $29.73 $26.60 701,790
2018-03-09 $29.34 $29.63 $29.23 $29.62 $26.50 717,936
2018-03-08 $29.14 $29.18 $28.94 $29.10 $26.03 941,864
2018-03-07 $28.88 $29.10 $28.75 $29.09 $26.02 1,650,182
2018-03-06 $29.28 $29.28 $28.95 $29.05 $25.99 885,762
2018-03-05 $28.58 $29.01 $28.56 $28.97 $25.92 1,955,204
2018-03-02 $28.51 $28.91 $28.28 $28.86 $25.82 1,379,388
2018-03-01 $29.10 $29.25 $28.53 $28.77 $25.74 2,486,806
2018-02-28 $29.33 $29.33 $28.79 $28.80 $25.76 2,473,214
2018-02-27 $29.71 $29.74 $29.25 $29.26 $26.18 1,281,485
2018-02-26 $29.94 $30.10 $29.74 $30.10 $26.93 925,838
2018-02-23 $29.74 $29.89 $29.59 $29.88 $26.73 1,378,983
2018-02-22 $29.47 $29.61 $29.35 $29.40 $26.30 2,061,093
2018-02-21 $29.66 $29.90 $29.31 $29.31 $26.22 1,025,839
2018-02-20 $29.30 $29.42 $29.17 $29.34 $26.25 1,940,759
2018-02-16 $29.52 $29.90 $29.52 $29.59 $26.47 1,807,115
2018-02-15 $29.68 $29.89 $29.37 $29.78 $26.64 1,969,244
2018-02-14 $28.48 $29.32 $28.40 $29.28 $26.19 3,567,472
2018-02-13 $28.47 $28.68 $28.37 $28.57 $25.56 1,460,407
2018-02-12 $28.27 $28.60 $28.09 $28.44 $25.44 1,645,069
2018-02-09 $27.90 $28.14 $27.13 $27.95 $25.00 2,018,140
2018-02-08 $28.68 $28.68 $27.51 $27.53 $24.63 1,661,516
2018-02-07 $28.87 $29.13 $28.47 $28.49 $25.49 1,778,014
2018-02-06 $28.32 $29.49 $28.21 $29.31 $26.22 2,911,930
2018-02-05 $29.44 $29.69 $28.41 $28.50 $25.50 2,163,144
2018-02-02 $29.97 $29.97 $29.46 $29.47 $26.36 1,517,174
2018-02-01 $30.24 $30.39 $30.12 $30.15 $26.97 1,575,460
2018-01-31 $30.61 $30.61 $30.24 $30.58 $27.36 4,016,500
2018-01-30 $30.33 $30.33 $30.07 $30.20 $27.02 1,363,302
2018-01-29 $30.70 $30.70 $30.55 $30.60 $27.37 1,179,099
2018-01-26 $30.90 $31.08 $30.81 $31.08 $27.80 1,045,395
2018-01-25 $30.73 $30.95 $30.56 $30.68 $27.45 1,229,807
2018-01-24 $30.67 $30.81 $30.53 $30.77 $27.53 1,234,072
2018-01-23 $30.37 $30.50 $30.31 $30.50 $27.29 1,202,043
2018-01-22 $30.18 $30.38 $30.13 $30.38 $27.18 1,343,235
2018-01-19 $30.04 $30.10 $29.92 $30.10 $26.93 817,275
2018-01-18 $29.79 $29.90 $29.77 $29.86 $26.71 940,437
2018-01-17 $29.62 $29.85 $29.54 $29.78 $26.64 1,309,405
2018-01-16 $29.51 $29.60 $29.28 $29.33 $26.24 1,131,590
2018-01-12 $29.21 $29.43 $29.11 $29.40 $26.30 970,071
2018-01-11 $28.96 $29.14 $28.90 $29.14 $26.07 1,195,040
2018-01-10 $28.96 $29.02 $28.86 $28.98 $25.93 1,347,969
2018-01-09 $29.16 $29.16 $28.96 $29.12 $26.05 1,604,681
2018-01-08 $29.06 $29.17 $29.03 $29.14 $26.07 933,221
2018-01-05 $28.93 $29.12 $28.88 $29.12 $26.05 1,221,222
2018-01-04 $28.84 $28.93 $28.83 $28.86 $25.82 980,270
2018-01-03 $28.57 $28.74 $28.56 $28.71 $25.68 1,487,566
2018-01-02 $28.39 $28.46 $28.30 $28.40 $25.41 2,002,963
2017-12-29 $28.03 $28.06 $27.93 $27.94 $25.00 740,019
2017-12-28 $27.85 $27.88 $27.75 $27.81 $24.88 802,877
2017-12-27 $27.69 $27.71 $27.62 $27.68 $24.76 953,333
2017-12-26 $27.63 $27.70 $27.53 $27.67 $24.75 1,590,678
2017-12-22 $27.55 $27.67 $27.50 $27.67 $24.75 766,468
2017-12-21 $27.39 $27.53 $27.36 $27.46 $24.57 886,008
2017-12-20 $27.26 $27.31 $27.17 $27.21 $24.34 1,109,396
2017-12-19 $27.33 $27.33 $27.08 $27.14 $24.28 921,120
2017-12-18 $27.15 $27.31 $27.11 $27.21 $24.34 775,597
2017-12-15 $27.54 $27.62 $27.43 $27.58 $24.10 699,725
2017-12-14 $27.57 $27.67 $27.48 $27.48 $24.01 789,707
2017-12-13 $27.48 $27.73 $27.47 $27.65 $24.16 869,539
2017-12-12 $27.26 $27.39 $27.21 $27.37 $23.92 1,186,928
2017-12-11 $27.48 $27.57 $27.45 $27.53 $24.06 651,689
2017-12-08 $27.36 $27.40 $27.25 $27.35 $23.90 732,754
2017-12-07 $26.91 $27.13 $26.87 $27.07 $23.66 1,129,451
2017-12-06 $27.01 $27.07 $26.88 $27.06 $23.65 3,457,357
2017-12-05 $27.46 $27.55 $27.35 $27.38 $23.93 819,720
2017-12-04 $27.60 $27.64 $27.40 $27.44 $23.98 870,310
2017-12-01 $27.46 $27.46 $27.18 $27.33 $23.88 878,189
2017-11-30 $27.71 $27.73 $27.50 $27.54 $24.07 982,778
2017-11-29 $28.04 $28.04 $27.70 $27.75 $24.25 1,325,518
2017-11-28 $28.17 $28.24 $28.04 $28.18 $24.63 797,450
2017-11-27 $28.13 $28.13 $27.96 $28.00 $24.47 709,962
2017-11-24 $28.24 $28.27 $28.21 $28.26 $24.70 309,783
2017-11-22 $28.33 $28.38 $28.23 $28.34 $24.77 638,864
2017-11-21 $28.22 $28.36 $28.20 $28.28 $24.71 797,336
2017-11-20 $27.77 $27.94 $27.73 $27.90 $24.38 664,550
2017-11-17 $27.71 $27.86 $27.71 $27.78 $24.28 1,191,235
2017-11-16 $27.49 $27.68 $27.46 $27.61 $24.13 903,169
2017-11-15 $27.16 $27.19 $27.06 $27.13 $23.71 1,520,074
2017-11-14 $27.44 $27.44 $27.26 $27.31 $23.86 710,227
2017-11-13 $27.42 $27.52 $27.36 $27.50 $24.03 598,628
2017-11-10 $27.63 $27.63 $27.48 $27.56 $24.08 1,093,201
2017-11-09 $27.65 $27.71 $27.47 $27.68 $24.19 1,318,866
2017-11-08 $27.74 $27.79 $27.66 $27.79 $24.28 603,699
2017-11-07 $27.83 $27.84 $27.60 $27.65 $24.16 919,113
2017-11-06 $27.65 $27.83 $27.64 $27.83 $24.32 652,171
2017-11-03 $27.64 $27.64 $27.35 $27.54 $24.07 638,768
2017-11-02 $27.67 $27.72 $27.55 $27.68 $24.19 1,614,813
2017-11-01 $27.72 $27.79 $27.59 $27.62 $24.14 622,952
2017-10-31 $27.47 $27.53 $27.42 $27.53 $24.06 665,304
2017-10-30 $27.47 $27.54 $27.36 $27.39 $23.93 543,302
2017-10-27 $27.33 $27.59 $27.29 $27.58 $24.10 1,451,668
2017-10-26 $27.45 $27.48 $27.25 $27.25 $23.81 485,698
2017-10-25 $27.54 $27.57 $27.19 $27.38 $23.93 658,985
2017-10-24 $27.46 $27.52 $27.41 $27.44 $23.98 737,700
2017-10-23 $27.60 $27.60 $27.41 $27.44 $23.98 582,498
2017-10-20 $27.63 $27.68 $27.60 $27.66 $24.17 590,566
2017-10-19 $27.56 $27.59 $27.48 $27.59 $24.11 824,372
2017-10-18 $27.86 $27.89 $27.75 $27.82 $24.31 761,764
2017-10-17 $27.82 $27.82 $27.67 $27.79 $24.28 629,845
2017-10-16 $27.98 $28.02 $27.91 $27.92 $24.40 754,087
2017-10-13 $27.86 $27.96 $27.86 $27.92 $24.40 619,097
2017-10-12 $27.67 $27.72 $27.64 $27.66 $24.17 728,733
2017-10-11 $27.53 $27.67 $27.53 $27.66 $24.17 538,794
2017-10-10 $27.53 $27.58 $27.48 $27.58 $24.10 529,262
2017-10-09 $27.30 $27.31 $27.23 $27.31 $23.86 520,760
2017-10-06 $27.25 $27.37 $27.19 $27.36 $23.91 700,408
2017-10-05 $27.39 $27.58 $27.39 $27.47 $24.00 645,770
2017-10-04 $27.31 $27.39 $27.29 $27.32 $23.87 955,113
2017-10-03 $27.11 $27.30 $27.07 $27.28 $23.84 761,783
2017-10-02 $26.86 $26.98 $26.86 $26.89 $23.50 1,001,181
2017-09-29 $26.77 $26.95 $26.75 $26.91 $23.52 828,263
2017-09-28 $26.49 $26.63 $26.48 $26.61 $23.25 641,385
2017-09-27 $26.67 $26.69 $26.49 $26.65 $23.29 817,007
2017-09-26 $26.84 $26.86 $26.70 $26.77 $23.39 818,057
2017-09-25 $26.97 $26.99 $26.67 $26.78 $23.40 801,651
2017-09-22 $27.28 $27.30 $27.22 $27.26 $23.82 596,183
2017-09-21 $27.47 $27.49 $27.36 $27.42 $23.96 552,969
2017-09-20 $27.53 $27.55 $27.16 $27.43 $23.97 606,156
2017-09-19 $27.48 $27.52 $27.40 $27.51 $24.04 508,415
2017-09-18 $27.54 $27.60 $27.43 $27.49 $24.02 846,334
2017-09-15 $27.31 $27.48 $27.29 $27.47 $24.00 421,244
2017-09-14 $27.18 $27.30 $27.17 $27.28 $23.84 659,372
2017-09-13 $27.31 $27.32 $27.19 $27.25 $23.81 660,453
2017-09-12 $27.42 $27.47 $27.38 $27.42 $23.96 575,651
2017-09-11 $27.31 $27.48 $27.30 $27.44 $23.98 652,508
2017-09-08 $27.25 $27.27 $27.10 $27.13 $23.71 955,081
2017-09-07 $27.26 $27.30 $27.22 $27.29 $23.85 1,031,684
2017-09-06 $27.08 $27.18 $27.04 $27.18 $23.75 595,354
2017-09-05 $27.10 $27.13 $26.85 $27.00 $23.59 1,212,752
2017-09-01 $27.13 $27.23 $27.11 $27.22 $23.79 553,796
2017-08-31 $27.02 $27.07 $26.97 $27.02 $23.61 969,642
2017-08-30 $26.90 $26.96 $26.87 $26.96 $23.56 611,782
2017-08-29 $26.73 $26.95 $26.71 $26.95 $23.55 921,153
2017-08-28 $27.02 $27.02 $26.92 $26.99 $23.59 694,009
2017-08-25 $26.97 $27.05 $26.89 $27.01 $23.60 450,231
2017-08-24 $26.84 $26.85 $26.70 $26.80 $23.42 519,472
2017-08-23 $26.54 $26.75 $26.51 $26.71 $23.34 796,835
2017-08-22 $26.48 $26.62 $26.48 $26.55 $23.20 686,384
2017-08-21 $26.30 $26.37 $26.24 $26.33 $23.01 400,776
2017-08-18 $26.20 $26.37 $26.07 $26.25 $22.94 550,871
2017-08-17 $26.35 $26.38 $26.04 $26.06 $22.77 836,035
2017-08-16 $26.38 $26.46 $26.33 $26.45 $23.11 573,716
2017-08-15 $26.10 $26.16 $26.03 $26.14 $22.84 689,527
2017-08-14 $26.17 $26.26 $26.13 $26.17 $22.87 682,365
2017-08-11 $25.90 $26.02 $25.82 $25.92 $22.65 4,327,220
2017-08-10 $26.24 $26.25 $25.85 $25.87 $22.61 2,234,229
2017-08-09 $26.43 $26.48 $26.34 $26.47 $23.13 2,136,875
2017-08-08 $26.70 $26.82 $26.62 $26.69 $23.32 822,128
2017-08-07 $26.56 $26.65 $26.56 $26.64 $23.28 640,340
2017-08-04 $26.45 $26.48 $26.34 $26.47 $23.13 568,150
2017-08-03 $26.41 $26.41 $26.29 $26.36 $23.03 558,490
2017-08-02 $26.41 $26.47 $26.31 $26.45 $23.11 581,003
2017-08-01 $26.37 $26.41 $26.31 $26.37 $23.04 636,823
2017-07-31 $26.31 $26.31 $26.21 $26.27 $22.96 686,192
2017-07-28 $26.19 $26.25 $26.11 $26.25 $22.94 499,381
2017-07-27 $26.38 $26.39 $26.06 $26.20 $22.89 694,185
2017-07-26 $26.19 $26.35 $26.13 $26.33 $23.01 1,043,582
2017-07-25 $26.19 $26.22 $26.12 $26.13 $22.83 656,034
2017-07-24 $26.17 $26.18 $26.09 $26.17 $22.87 616,415
2017-07-21 $26.11 $26.11 $26.02 $26.07 $22.78 540,348
2017-07-20 $26.19 $26.20 $26.07 $26.14 $22.84 978,834
2017-07-19 $26.19 $26.21 $26.13 $26.20 $22.89 738,422
2017-07-18 $25.88 $25.95 $25.83 $25.95 $22.68 899,349
2017-07-17 $25.92 $25.93 $25.86 $25.91 $22.64 711,052
2017-07-14 $25.89 $26.02 $25.86 $26.00 $22.72 811,362
2017-07-13 $25.64 $25.73 $25.60 $25.73 $22.48 1,052,103
2017-07-12 $25.51 $25.65 $25.47 $25.63 $22.40 1,010,009
2017-07-11 $25.06 $25.18 $25.01 $25.14 $21.97 609,333
2017-07-10 $24.86 $24.97 $24.83 $24.95 $21.80 749,639
2017-07-07 $24.82 $24.82 $24.67 $24.78 $21.65 789,015
2017-07-06 $24.85 $24.87 $24.71 $24.73 $21.61 1,241,898
2017-07-05 $24.88 $24.99 $24.76 $24.97 $21.82 2,569,247
2017-07-03 $25.00 $25.07 $24.97 $24.97 $21.82 509,666
2017-06-30 $24.86 $24.95 $24.81 $24.85 $21.72 552,198
2017-06-29 $24.89 $24.89 $24.57 $24.71 $21.59 874,184
2017-06-28 $24.91 $25.04 $24.85 $25.01 $21.86 485,579
2017-06-27 $24.97 $25.02 $24.82 $24.84 $21.71 801,257
2017-06-26 $25.06 $25.12 $25.00 $25.10 $21.93 683,752
2017-06-23 $24.76 $24.86 $24.74 $24.82 $21.69 451,890
2017-06-22 $24.73 $24.82 $24.67 $24.74 $21.62 515,300
2017-06-21 $24.73 $24.75 $24.59 $24.64 $21.53 960,238
2017-06-20 $24.76 $24.76 $24.55 $24.56 $21.46 740,680
2017-06-19 $24.78 $24.90 $24.78 $24.88 $21.74 496,788
2017-06-16 $24.66 $24.69 $24.57 $24.68 $21.57 466,111
2017-06-15 $24.57 $24.62 $24.47 $24.61 $21.51 630,802
2017-06-14 $24.99 $25.01 $24.77 $24.86 $21.72 820,504
2017-06-13 $24.81 $24.86 $24.77 $24.86 $21.72 547,302
2017-06-12 $24.75 $24.76 $24.62 $24.74 $21.62 796,994
2017-06-09 $25.01 $25.03 $24.74 $24.83 $21.70 1,178,823
2017-06-08 $25.04 $25.04 $24.95 $25.02 $21.86 4,084,982
2017-06-07 $24.99 $25.05 $24.85 $24.97 $21.82 526,502
2017-06-06 $24.98 $25.05 $24.95 $25.02 $21.86 727,219
2017-06-05 $25.02 $25.06 $24.98 $25.01 $21.86 622,141
2017-06-02 $24.98 $25.02 $24.91 $25.01 $21.86 601,020
2017-06-01 $24.82 $24.93 $24.76 $24.93 $21.79 671,285
2017-05-31 $24.86 $24.86 $24.68 $24.70 $21.58 847,486
2017-05-30 $24.94 $24.98 $24.89 $24.96 $21.81 550,513
2017-05-26 $24.96 $25.02 $24.95 $25.01 $21.86 703,065
2017-05-25 $24.98 $25.02 $24.88 $24.93 $21.79 637,391
2017-05-24 $24.75 $24.87 $24.72 $24.83 $21.70 501,796
2017-05-23 $24.71 $24.75 $24.66 $24.72 $21.60 642,227
2017-05-22 $24.68 $24.74 $24.63 $24.70 $21.58 655,261
2017-05-19 $24.54 $24.75 $24.54 $24.67 $21.56 843,353
2017-05-18 $24.15 $24.42 $24.02 $24.23 $21.17 1,208,823
2017-05-17 $24.90 $24.92 $24.66 $24.69 $21.58 908,212
2017-05-16 $25.09 $25.12 $25.04 $25.11 $21.94 783,120
2017-05-15 $25.01 $25.11 $24.97 $25.11 $21.94 821,321
2017-05-12 $24.82 $24.89 $24.80 $24.87 $21.73 757,873
2017-05-11 $24.73 $24.78 $24.64 $24.74 $21.62 938,401
2017-05-10 $24.63 $24.73 $24.62 $24.73 $21.61 840,346
2017-05-09 $24.44 $24.56 $24.39 $24.50 $21.41 2,341,618
2017-05-08 $24.38 $24.38 $24.22 $24.24 $21.18 877,282
2017-05-05 $24.16 $24.38 $24.14 $24.38 $21.30 790,511
2017-05-04 $24.35 $24.35 $24.14 $24.16 $21.11 836,625
2017-05-03 $24.52 $24.56 $24.45 $24.48 $21.39 577,668
2017-05-02 $24.56 $24.66 $24.54 $24.64 $21.53 665,003
2017-05-01 $24.49 $24.57 $24.42 $24.49 $21.40 686,257
2017-04-28 $24.38 $24.41 $24.31 $24.40 $21.32 1,117,041
2017-04-27 $24.41 $24.41 $24.25 $24.32 $21.25 995,057
2017-04-26 $24.45 $24.51 $24.38 $24.41 $21.33 776,617
2017-04-25 $24.48 $24.55 $24.43 $24.51 $21.42 841,332
2017-04-24 $24.32 $24.36 $24.27 $24.32 $21.25 526,429
2017-04-21 $24.00 $24.01 $23.95 $24.00 $20.97 560,047
2017-04-20 $24.01 $24.04 $23.92 $24.03 $21.00 814,673
2017-04-19 $23.97 $23.97 $23.72 $23.77 $20.77 711,630
2017-04-18 $23.96 $24.03 $23.89 $23.94 $20.92 815,121
2017-04-17 $24.08 $24.22 $24.05 $24.22 $21.16 728,371
2017-04-13 $24.14 $24.19 $23.98 $23.98 $20.96 537,749
2017-04-12 $24.09 $24.12 $23.95 $24.08 $21.04 918,614
2017-04-11 $24.07 $24.07 $23.85 $24.04 $21.01 1,098,791
2017-04-10 $24.06 $24.06 $23.96 $24.03 $21.00 2,683,558
2017-04-07 $24.09 $24.23 $24.07 $24.13 $21.09 2,381,146
2017-04-06 $24.17 $24.19 $24.07 $24.13 $21.09 2,105,155
2017-04-05 $24.34 $24.40 $24.15 $24.16 $21.11 728,231
2017-04-04 $24.15 $24.26 $24.12 $24.25 $21.19 885,515
2017-04-03 $24.11 $24.18 $24.00 $24.18 $21.13 1,649,280
2017-03-31 $24.03 $24.06 $23.97 $23.97 $20.95 1,028,555
2017-03-30 $24.23 $24.30 $24.18 $24.19 $21.14 505,588
2017-03-29 $24.22 $24.34 $24.20 $24.34 $21.27 719,159
2017-03-28 $24.21 $24.34 $24.21 $24.28 $21.22 1,126,201
2017-03-27 $24.11 $24.23 $24.02 $24.21 $21.16 576,318
2017-03-24 $24.23 $24.34 $24.22 $24.29 $21.23 890,520
2017-03-23 $24.16 $24.31 $24.12 $24.24 $21.18 705,033
2017-03-22 $24.08 $24.27 $24.02 $24.23 $21.17 667,452
2017-03-21 $24.50 $24.54 $24.09 $24.13 $21.09 809,467
2017-03-20 $24.26 $24.45 $24.21 $24.41 $21.33 567,877
2017-03-17 $24.20 $24.22 $24.11 $24.17 $21.12 908,061
2017-03-16 $24.21 $24.26 $24.16 $24.18 $21.13 1,056,558
2017-03-15 $23.54 $24.08 $23.49 $24.03 $21.00 771,844
2017-03-14 $23.50 $23.53 $23.42 $23.44 $20.48 672,985
2017-03-13 $23.51 $23.62 $23.49 $23.59 $20.61 665,795
2017-03-10 $23.22 $23.29 $23.15 $23.27 $20.33 495,446
2017-03-09 $23.14 $23.14 $22.93 $23.05 $20.14 828,484
2017-03-08 $23.43 $23.45 $23.24 $23.26 $20.33 608,790
2017-03-07 $23.54 $23.56 $23.46 $23.50 $20.54 613,563
2017-03-06 $23.52 $23.55 $23.43 $23.49 $20.53 849,577
2017-03-03 $23.41 $23.52 $23.35 $23.51 $20.54 780,463
2017-03-02 $23.46 $23.46 $23.26 $23.27 $20.33 777,663
2017-03-01 $23.52 $23.72 $23.52 $23.71 $20.72 888,659
2017-02-28 $23.52 $23.54 $23.33 $23.37 $20.42 847,069
2017-02-27 $23.59 $23.63 $23.51 $23.55 $20.58 568,520
2017-02-24 $23.64 $23.67 $23.57 $23.63 $20.65 759,756
2017-02-23 $24.00 $24.01 $23.88 $23.90 $20.89 840,439
2017-02-22 $23.81 $23.88 $23.78 $23.86 $20.85 753,550
2017-02-21 $23.74 $23.84 $23.70 $23.84 $20.83 728,243
2017-02-17 $23.56 $23.64 $23.51 $23.64 $20.66 992,623
2017-02-16 $23.82 $23.86 $23.70 $23.73 $20.74 1,032,994
2017-02-15 $23.61 $23.80 $23.60 $23.80 $20.80 551,555
2017-02-14 $23.53 $23.60 $23.39 $23.60 $20.62 655,547
2017-02-13 $23.50 $23.60 $23.49 $23.57 $20.60 1,173,101
2017-02-10 $23.30 $23.46 $23.28 $23.46 $20.50 1,051,011
2017-02-09 $23.25 $23.26 $23.19 $23.23 $20.30 608,494
2017-02-08 $23.01 $23.12 $22.98 $23.12 $20.20 513,395
2017-02-07 $23.03 $23.05 $22.92 $22.94 $20.05 768,596
2017-02-06 $23.11 $23.11 $23.02 $23.05 $20.14 527,378
2017-02-03 $23.06 $23.14 $22.99 $23.11 $20.19 933,727
2017-02-02 $22.95 $22.98 $22.91 $22.98 $20.08 884,875
2017-02-01 $22.97 $23.00 $22.82 $22.91 $20.02 1,041,398
2017-01-31 $22.87 $22.89 $22.74 $22.79 $19.92 1,499,591
2017-01-30 $22.85 $22.89 $22.80 $22.87 $19.99 902,379
2017-01-27 $22.98 $23.02 $22.92 $23.00 $20.10 689,534
2017-01-26 $23.03 $23.05 $22.94 $22.99 $20.09 827,814
2017-01-25 $22.95 $23.06 $22.90 $23.06 $20.15 837,826
2017-01-24 $22.76 $22.89 $22.74 $22.83 $19.95 722,212
2017-01-23 $22.52 $22.67 $22.49 $22.66 $19.80 717,304
2017-01-20 $22.34 $22.39 $22.23 $22.39 $19.57 472,642
2017-01-19 $22.38 $22.41 $22.22 $22.31 $19.50 780,473
2017-01-18 $22.48 $22.50 $22.33 $22.37 $19.55 1,033,479
2017-01-17 $22.43 $22.47 $22.38 $22.42 $19.59 877,070
2017-01-13 $22.45 $22.50 $22.40 $22.48 $19.64 693,083
2017-01-12 $22.52 $22.52 $22.38 $22.47 $19.64 1,290,758
2017-01-11 $22.20 $22.45 $22.11 $22.43 $19.60 1,228,715
2017-01-10 $22.24 $22.32 $22.20 $22.23 $19.43 668,416
2017-01-09 $22.10 $22.14 $22.05 $22.09 $19.30 1,479,071
2017-01-06 $22.15 $22.15 $22.06 $22.12 $19.33 759,672
2017-01-05 $22.14 $22.23 $22.10 $22.21 $19.41 762,953
2017-01-04 $21.91 $22.02 $21.88 $21.98 $19.21 1,231,809
2017-01-03 $21.82 $21.93 $21.68 $21.75 $19.01 1,891,124
2016-12-30 $21.71 $21.71 $21.52 $21.56 $18.84 1,021,468
2016-12-29 $21.53 $21.71 $21.53 $21.68 $18.95 906,875
2016-12-28 $21.37 $21.37 $21.30 $21.33 $18.64 1,206,419
2016-12-27 $21.11 $21.21 $21.07 $21.20 $18.53 1,579,647
2016-12-23 $21.00 $21.06 $20.97 $21.05 $18.39 524,579
2016-12-22 $21.00 $21.01 $20.89 $20.97 $18.32 1,910,919
2016-12-21 $21.26 $21.30 $21.16 $21.16 $18.49 738,309
2016-12-20 $21.22 $21.27 $21.18 $21.22 $18.54 1,087,454
2016-12-19 $21.31 $21.45 $21.17 $21.19 $18.52 1,085,655
2016-12-16 $21.92 $21.92 $21.76 $21.82 $18.64 798,251
2016-12-15 $21.90 $22.01 $21.83 $21.98 $18.77 680,264
2016-12-14 $22.37 $22.42 $21.88 $21.91 $18.72 1,056,189
2016-12-13 $22.48 $22.59 $22.46 $22.56 $19.27 663,442
2016-12-12 $22.36 $22.43 $22.26 $22.34 $19.08 474,089
2016-12-09 $22.46 $22.54 $22.42 $22.48 $19.20 507,105
2016-12-08 $22.47 $22.59 $22.42 $22.59 $19.30 630,945
2016-12-07 $22.29 $22.52 $22.24 $22.51 $19.23 1,605,388
2016-12-06 $22.10 $22.18 $22.05 $22.15 $18.92 1,284,226
2016-12-05 $21.93 $22.04 $21.92 $22.01 $18.80 939,317
2016-12-02 $21.80 $21.96 $21.80 $21.84 $18.66 1,140,230
2016-12-01 $22.03 $22.03 $21.80 $21.86 $18.67 875,054
2016-11-30 $22.13 $22.17 $22.08 $22.11 $18.89 740,360
2016-11-29 $22.02 $22.08 $21.93 $22.03 $18.82 430,320
2016-11-28 $22.03 $22.12 $22.00 $22.05 $18.83 1,079,394
2016-11-25 $21.96 $22.01 $21.90 $21.95 $18.75 299,123
2016-11-23 $21.82 $21.88 $21.70 $21.88 $18.69 401,146
2016-11-22 $22.10 $22.14 $21.91 $22.11 $18.89 659,059
2016-11-21 $21.74 $21.86 $21.73 $21.81 $18.63 1,066,970
2016-11-18 $21.80 $21.80 $21.57 $21.64 $18.48 615,324
2016-11-17 $21.77 $21.86 $21.64 $21.70 $18.54 636,179
2016-11-16 $21.59 $21.69 $21.55 $21.69 $18.53 655,488
2016-11-15 $21.60 $21.85 $21.58 $21.85 $18.66 554,563
2016-11-14 $21.46 $21.54 $21.27 $21.45 $18.32 688,902
2016-11-11 $21.63 $21.74 $21.35 $21.60 $18.45 1,543,757
2016-11-10 $22.57 $22.58 $21.94 $22.04 $18.83 1,282,302
2016-11-09 $22.58 $22.93 $22.58 $22.73 $19.42 1,479,309
2016-11-08 $23.11 $23.43 $23.03 $23.30 $19.90 517,925
2016-11-07 $22.97 $23.20 $22.89 $23.16 $19.78 538,562
2016-11-04 $22.53 $22.59 $22.40 $22.43 $19.16 578,380
2016-11-03 $22.80 $22.82 $22.62 $22.68 $19.37 532,004
2016-11-02 $22.87 $22.95 $22.65 $22.74 $19.42 797,752
2016-11-01 $23.24 $23.24 $22.80 $22.95 $19.60 618,240
2016-10-31 $23.09 $23.20 $23.07 $23.13 $19.76 340,748
2016-10-28 $23.11 $23.16 $22.88 $22.96 $19.61 664,808
2016-10-27 $23.30 $23.30 $23.08 $23.11 $19.74 398,000
2016-10-26 $23.27 $23.36 $23.19 $23.24 $19.85 505,362
2016-10-25 $23.38 $23.51 $23.37 $23.45 $20.03 335,560
2016-10-24 $23.50 $23.54 $23.38 $23.46 $20.04 287,467
2016-10-21 $23.23 $23.35 $23.16 $23.34 $19.94 258,716
2016-10-20 $23.30 $23.38 $23.24 $23.32 $19.92 304,923
2016-10-19 $23.33 $23.42 $23.26 $23.34 $19.94 649,413
2016-10-18 $23.19 $23.27 $23.11 $23.23 $19.84 396,497
2016-10-17 $22.81 $22.88 $22.77 $22.82 $19.49 968,119
2016-10-14 $23.01 $23.03 $22.80 $22.84 $19.51 854,724
2016-10-13 $22.68 $22.86 $22.52 $22.79 $19.47 349,845
2016-10-12 $22.93 $23.02 $22.85 $22.96 $19.61 388,855
2016-10-11 $23.12 $23.12 $22.87 $22.98 $19.63 746,614
2016-10-10 $23.37 $23.50 $23.33 $23.44 $20.02 431,416
2016-10-07 $23.35 $23.35 $23.06 $23.24 $19.85 553,233
2016-10-06 $23.20 $23.33 $23.14 $23.32 $19.92 377,604
2016-10-05 $23.23 $23.37 $23.18 $23.35 $19.95 428,763
2016-10-04 $23.25 $23.32 $22.96 $23.02 $19.66 1,409,092
2016-10-03 $23.09 $23.27 $23.04 $23.23 $19.84 1,644,727
2016-09-30 $23.03 $23.13 $22.94 $23.06 $19.70 588,579
2016-09-29 $23.18 $23.22 $22.83 $22.90 $19.56 340,704
2016-09-28 $23.11 $23.32 $22.93 $23.31 $19.91 851,552
2016-09-27 $22.95 $23.07 $22.83 $23.07 $19.71 348,146
2016-09-26 $22.93 $22.94 $22.81 $22.82 $19.49 374,791
2016-09-23 $23.22 $23.26 $23.10 $23.11 $19.74 314,769
2016-09-22 $23.48 $23.54 $23.33 $23.42 $20.00 469,565
2016-09-21 $22.94 $23.32 $22.87 $23.31 $19.91 456,884
2016-09-20 $22.91 $22.91 $22.75 $22.76 $19.44 362,409
2016-09-19 $22.88 $22.91 $22.72 $22.76 $19.44 368,921
2016-09-16 $22.59 $22.62 $22.43 $22.59 $19.30 318,597
2016-09-15 $22.56 $22.82 $22.46 $22.78 $19.46 461,198
2016-09-14 $22.41 $22.57 $22.36 $22.40 $19.13 423,174
2016-09-13 $22.56 $22.59 $22.19 $22.32 $19.07 551,794
2016-09-12 $22.47 $22.93 $22.40 $22.89 $19.55 597,402
2016-09-09 $23.11 $23.11 $22.71 $22.73 $19.42 594,277
2016-09-08 $23.50 $23.53 $23.37 $23.42 $20.00 860,791
2016-09-07 $23.53 $23.53 $23.37 $23.45 $20.03 543,089
2016-09-06 $23.35 $23.53 $23.30 $23.51 $20.08 1,050,824
2016-09-02 $22.95 $23.06 $22.92 $23.05 $19.69 539,391
2016-09-01 $22.59 $22.71 $22.49 $22.71 $19.40 553,610
2016-08-31 $22.71 $22.71 $22.49 $22.57 $19.28 295,855
2016-08-30 $22.87 $22.91 $22.74 $22.79 $19.47 296,768
2016-08-29 $22.64 $22.85 $22.64 $22.83 $19.50 491,805
2016-08-26 $22.96 $23.12 $22.48 $22.62 $19.32 612,816
2016-08-25 $22.75 $22.85 $22.75 $22.82 $19.49 467,631
2016-08-24 $22.79 $22.88 $22.71 $22.84 $19.51 575,585
2016-08-23 $23.13 $23.13 $22.79 $22.79 $19.47 293,235
2016-08-22 $23.01 $23.01 $22.88 $22.91 $19.57 532,567
2016-08-19 $23.11 $23.20 $23.00 $23.18 $19.80 322,288
2016-08-18 $23.30 $23.34 $23.22 $23.34 $19.94 348,321
2016-08-17 $23.11 $23.17 $22.91 $23.15 $19.77 438,668
2016-08-16 $23.34 $23.34 $23.19 $23.23 $19.84 369,083
2016-08-15 $23.28 $23.40 $23.28 $23.37 $19.96 367,263
2016-08-12 $23.16 $23.20 $23.01 $23.11 $19.74 522,434
2016-08-11 $22.95 $23.21 $22.95 $23.20 $19.82 611,801
2016-08-10 $23.05 $23.08 $22.86 $22.91 $19.57 718,254
2016-08-09 $22.93 $23.06 $22.92 $22.99 $19.64 366,108
2016-08-08 $22.80 $22.85 $22.77 $22.83 $19.50 615,109
2016-08-05 $22.53 $22.67 $22.51 $22.67 $19.36 389,326
2016-08-04 $22.35 $22.50 $22.31 $22.43 $19.16 290,068
2016-08-03 $22.05 $22.32 $22.02 $22.30 $19.05 336,566
2016-08-02 $22.31 $22.33 $22.02 $22.18 $18.95 592,681
2016-08-01 $22.41 $22.43 $22.26 $22.30 $19.05 830,303
2016-07-29 $22.23 $22.40 $22.17 $22.38 $19.12 488,963
2016-07-28 $22.28 $22.28 $22.13 $22.26 $19.01 452,505
2016-07-27 $22.30 $22.34 $22.08 $22.27 $19.02 325,765
2016-07-26 $22.14 $22.26 $22.13 $22.24 $18.99 473,530
2016-07-25 $22.25 $22.25 $22.08 $22.11 $18.89 258,126
2016-07-22 $22.23 $22.29 $22.14 $22.27 $19.02 517,231
2016-07-21 $22.19 $22.24 $22.08 $22.13 $18.90 274,151
2016-07-20 $22.15 $22.25 $22.09 $22.21 $18.97 302,895
2016-07-19 $22.11 $22.15 $22.01 $22.07 $18.85 285,718
2016-07-18 $22.03 $22.28 $22.01 $22.28 $19.03 384,366
2016-07-15 $22.11 $22.13 $22.03 $22.11 $18.89 353,587
2016-07-14 $22.04 $22.17 $22.02 $22.13 $18.90 533,369
2016-07-13 $21.89 $21.89 $21.72 $21.86 $18.67 341,389
2016-07-12 $21.86 $21.94 $21.79 $21.89 $18.70 769,938
2016-07-11 $21.56 $21.65 $21.54 $21.58 $18.43 417,207
2016-07-08 $21.21 $21.40 $21.11 $21.39 $18.27 402,904
2016-07-07 $21.04 $21.13 $20.87 $20.93 $17.88 807,354
2016-07-06 $20.81 $21.02 $20.70 $21.01 $17.95 546,987
2016-07-05 $21.13 $21.16 $20.98 $21.04 $17.97 400,926
2016-07-01 $21.37 $21.48 $21.23 $21.45 $18.32 475,546
2016-06-30 $21.13 $21.33 $21.06 $21.29 $18.19 499,405
2016-06-29 $20.94 $21.07 $20.88 $21.05 $17.98 587,729
2016-06-28 $20.45 $20.57 $20.39 $20.57 $17.57 1,035,464
2016-06-27 $20.16 $20.20 $19.82 $20.00 $17.08 953,032
2016-06-24 $20.21 $20.67 $20.20 $20.26 $17.31 1,528,565
2016-06-23 $21.21 $21.46 $21.13 $21.46 $18.33 384,387
2016-06-22 $21.01 $21.07 $20.88 $20.92 $17.87 493,261
2016-06-21 $20.83 $20.93 $20.69 $20.87 $17.83 313,232
2016-06-20 $20.76 $20.85 $20.70 $20.71 $17.69 363,320
2016-06-17 $20.38 $20.42 $20.25 $20.41 $17.43 452,401
2016-06-16 $20.07 $20.33 $19.91 $20.30 $17.34 595,982
2016-06-15 $20.37 $20.55 $20.32 $20.37 $17.40 584,125
2016-06-14 $20.25 $20.32 $20.05 $20.20 $17.25 768,926
2016-06-13 $20.29 $20.46 $20.29 $20.30 $17.34 609,005
2016-06-10 $20.72 $20.73 $20.50 $20.56 $17.56 390,932
2016-06-09 $21.08 $21.10 $21.00 $21.06 $17.99 347,642
2016-06-08 $21.26 $21.33 $21.24 $21.31 $18.20 277,673
2016-06-07 $21.04 $21.17 $21.04 $21.14 $18.06 749,328
2016-06-06 $20.80 $20.95 $20.71 $20.92 $17.87 834,373
2016-06-03 $20.58 $20.75 $20.51 $20.74 $17.72 544,433
2016-06-02 $20.28 $20.47 $20.25 $20.43 $17.45 306,378
2016-06-01 $20.22 $20.33 $20.12 $20.27 $17.31 498,143
2016-05-31 $20.25 $20.36 $20.22 $20.28 $17.32 728,128
2016-05-27 $20.32 $20.34 $20.19 $20.22 $17.27 287,624
2016-05-26 $20.28 $20.30 $20.15 $20.24 $17.29 287,336
2016-05-25 $20.12 $20.20 $20.08 $20.11 $17.18 480,352
2016-05-24 $19.79 $19.95 $19.79 $19.92 $17.02 691,969
2016-05-23 $19.75 $19.79 $19.68 $19.69 $16.82 644,532
2016-05-20 $19.76 $19.83 $19.73 $19.77 $16.89 537,935
2016-05-19 $19.58 $19.61 $19.45 $19.58 $16.72 510,741
2016-05-18 $19.83 $20.02 $19.66 $19.77 $16.89 1,285,886
2016-05-17 $20.00 $20.05 $19.86 $19.91 $17.01 1,157,507
2016-05-16 $20.00 $20.10 $19.97 $20.03 $17.11 950,048
2016-05-13 $20.00 $20.08 $19.77 $19.81 $16.92 652,893
2016-05-12 $20.32 $20.33 $20.06 $20.16 $17.22 445,162
2016-05-11 $20.19 $20.32 $20.14 $20.19 $17.25 530,338
2016-05-10 $20.05 $20.23 $20.02 $20.23 $17.28 351,686
2016-05-09 $20.08 $20.08 $19.75 $19.84 $16.95 616,845
2016-05-06 $20.00 $20.15 $19.97 $20.11 $17.18 773,943
2016-05-05 $20.26 $20.27 $20.02 $20.06 $17.13 581,296
2016-05-04 $20.28 $20.28 $20.05 $20.08 $17.15 616,732
2016-05-03 $20.59 $20.59 $20.34 $20.35 $17.38 409,070
2016-05-02 $20.94 $20.98 $20.83 $20.93 $17.88 790,097
2016-04-29 $21.01 $21.08 $20.84 $20.99 $17.93 286,213
2016-04-28 $21.05 $21.25 $21.02 $21.05 $17.98 429,610
2016-04-27 $21.09 $21.31 $21.02 $21.27 $18.17 327,463
2016-04-26 $21.07 $21.14 $21.02 $21.14 $18.06 588,890
2016-04-25 $21.06 $21.09 $20.89 $20.93 $17.88 392,432
2016-04-22 $21.05 $21.22 $21.02 $21.07 $18.00 449,513
2016-04-21 $21.29 $21.35 $21.11 $21.16 $18.07 330,364
2016-04-20 $21.31 $21.49 $21.22 $21.26 $18.16 427,061
2016-04-19 $21.33 $21.51 $21.33 $21.47 $18.34 550,092
2016-04-18 $21.06 $21.30 $21.00 $21.20 $18.11 328,404
2016-04-15 $21.20 $21.24 $21.10 $21.12 $18.04 407,759
2016-04-14 $21.25 $21.30 $21.19 $21.22 $18.13 347,220
2016-04-13 $21.22 $21.33 $21.21 $21.33 $18.22 963,921
2016-04-12 $20.70 $21.00 $20.64 $20.94 $17.89 907,050
2016-04-11 $20.68 $20.75 $20.60 $20.61 $17.60 425,187
2016-04-08 $20.41 $20.45 $20.30 $20.35 $17.38 666,182
2016-04-07 $20.16 $20.16 $19.96 $20.01 $17.09 486,567
2016-04-06 $20.13 $20.40 $20.05 $20.39 $17.42 540,865
2016-04-05 $20.26 $20.32 $20.15 $20.19 $17.25 610,034
2016-04-04 $20.79 $20.79 $20.54 $20.54 $17.54 362,587
2016-04-01 $20.44 $20.85 $20.38 $20.82 $17.78 523,930
2016-03-31 $20.90 $20.95 $20.76 $20.77 $17.74 359,027
2016-03-30 $20.89 $20.94 $20.77 $20.79 $17.76 751,226
2016-03-29 $20.22 $20.57 $20.14 $20.57 $17.57 634,270
2016-03-28 $20.37 $20.37 $20.27 $20.34 $17.37 299,030
2016-03-24 $20.15 $20.31 $20.07 $20.31 $17.35 275,568
2016-03-23 $20.51 $20.51 $20.31 $20.33 $17.37 337,058
2016-03-22 $20.58 $20.77 $20.54 $20.68 $17.66 384,615
2016-03-21 $20.68 $20.79 $20.65 $20.75 $17.72 284,805
2016-03-18 $20.69 $20.75 $20.61 $20.66 $17.65 358,837
2016-03-17 $20.30 $20.58 $20.24 $20.53 $17.54 692,157
2016-03-16 $19.59 $20.13 $19.53 $20.11 $17.18 548,686
2016-03-15 $19.74 $19.75 $19.62 $19.72 $16.84 525,651
2016-03-14 $20.10 $20.20 $20.01 $20.08 $17.15 394,982
2016-03-11 $20.01 $20.21 $20.01 $20.18 $17.24 416,217
2016-03-10 $19.84 $19.90 $19.52 $19.78 $16.90 667,714
2016-03-09 $19.80 $19.93 $19.76 $19.81 $16.92 332,236
2016-03-08 $19.81 $19.83 $19.64 $19.71 $16.84 645,518
2016-03-07 $19.85 $20.11 $19.85 $20.00 $17.08 770,898
2016-03-04 $19.79 $20.14 $19.76 $20.05 $17.13 697,613
2016-03-03 $19.35 $19.62 $19.35 $19.62 $16.76 412,877
2016-03-02 $19.07 $19.40 $19.07 $19.38 $16.55 686,750
2016-03-01 $18.77 $19.09 $18.75 $19.06 $16.28 641,541
2016-02-29 $18.41 $18.58 $18.39 $18.39 $15.71 405,777
2016-02-26 $18.54 $18.54 $18.25 $18.25 $15.59 494,420
2016-02-25 $18.34 $18.45 $18.22 $18.43 $15.74 301,846
2016-02-24 $18.13 $18.44 $18.02 $18.38 $15.70 354,336
2016-02-23 $18.62 $18.62 $18.40 $18.41 $15.73 548,640
2016-02-22 $18.61 $18.81 $18.61 $18.80 $16.06 685,404
2016-02-19 $18.36 $18.46 $18.28 $18.39 $15.71 997,486
2016-02-18 $18.59 $18.63 $18.42 $18.46 $15.77 573,243
2016-02-17 $18.34 $18.59 $18.29 $18.54 $15.84 803,143
2016-02-16 $18.16 $18.20 $18.05 $18.18 $15.53 646,165
2016-02-12 $17.62 $17.80 $17.57 $17.79 $15.20 557,839
2016-02-11 $17.46 $17.61 $17.36 $17.53 $14.97 545,343
2016-02-10 $17.82 $18.06 $17.75 $17.79 $15.20 762,871
2016-02-09 $17.63 $17.87 $17.54 $17.71 $15.12 498,575
2016-02-08 $17.97 $18.00 $17.73 $17.94 $15.32 615,472
2016-02-05 $18.34 $18.34 $18.14 $18.20 $15.55 816,520
2016-02-04 $18.30 $18.52 $18.22 $18.34 $15.67 969,916
2016-02-03 $17.89 $18.21 $17.61 $18.19 $15.54 4,192,615
2016-02-02 $17.97 $17.98 $17.69 $17.72 $15.14 1,263,107
2016-02-01 $18.17 $18.33 $18.12 $18.28 $15.61 1,462,889
2016-01-29 $18.18 $18.48 $18.16 $18.45 $15.76 839,978
2016-01-28 $17.89 $17.92 $17.69 $17.82 $15.22 564,153
2016-01-27 $17.61 $17.82 $17.47 $17.55 $14.99 585,288
2016-01-26 $17.50 $17.68 $17.47 $17.66 $15.08 818,469
2016-01-25 $17.55 $17.61 $17.38 $17.38 $14.85 735,484
2016-01-22 $17.58 $17.65 $17.50 $17.64 $15.07 1,801,034
2016-01-21 $17.05 $17.32 $16.93 $17.11 $14.62 1,164,631
2016-01-20 $17.07 $17.22 $16.77 $17.11 $14.62 1,979,740
2016-01-19 $17.63 $17.65 $17.31 $17.45 $14.91 1,378,495
2016-01-15 $17.26 $17.37 $17.06 $17.26 $14.74 1,254,138
2016-01-14 $17.73 $18.04 $17.63 $17.97 $15.35 1,407,676
2016-01-13 $18.09 $18.13 $17.67 $17.71 $15.13 1,631,995
2016-01-12 $18.05 $18.10 $17.77 $17.92 $15.31 905,540
2016-01-11 $18.06 $18.06 $17.73 $17.89 $15.28 1,996,687
2016-01-08 $18.25 $18.28 $17.89 $17.93 $15.32 1,094,595
2016-01-07 $18.26 $18.45 $18.09 $18.10 $15.46 1,594,333
2016-01-06 $18.75 $18.79 $18.62 $18.71 $15.98 581,610
2016-01-05 $19.03 $19.08 $18.96 $19.04 $16.26 730,842
2016-01-04 $19.06 $19.06 $18.83 $18.93 $16.17 1,384,317
2015-12-31 $19.55 $19.62 $19.49 $19.51 $16.67 1,158,956
2015-12-30 $19.62 $19.67 $19.52 $19.53 $16.68 1,536,042
2015-12-29 $19.83 $19.88 $19.78 $19.83 $16.94 2,049,491
2015-12-28 $19.76 $19.84 $19.71 $19.78 $16.90 1,522,424
2015-12-24 $19.85 $19.96 $19.85 $19.91 $17.01 458,780
2015-12-23 $19.82 $19.97 $19.82 $19.95 $17.04 1,599,241
2015-12-22 $19.56 $19.70 $19.54 $19.67 $16.80 1,374,086
2015-12-21 $19.64 $19.69 $19.43 $19.56 $16.71 2,480,466
2015-12-18 $20.01 $20.11 $19.93 $19.94 $16.62 1,231,448
2015-12-17 $20.29 $20.32 $20.03 $20.05 $16.71 977,381
2015-12-16 $20.00 $20.31 $19.90 $20.24 $16.87 1,023,469
2015-12-15 $19.82 $19.98 $19.82 $19.89 $16.57 1,637,087
2015-12-14 $19.52 $19.58 $19.32 $19.58 $16.32 1,380,998
2015-12-11 $19.45 $19.45 $19.27 $19.28 $16.07 1,353,040
2015-12-10 $19.95 $20.02 $19.82 $19.85 $16.54 935,249
2015-12-09 $20.16 $20.35 $20.02 $20.05 $16.71 1,193,205
2015-12-08 $20.04 $20.21 $20.00 $20.19 $16.83 1,533,563
2015-12-07 $20.58 $20.63 $20.37 $20.44 $17.03 1,602,236
2015-12-04 $20.54 $20.77 $20.48 $20.73 $17.28 564,804
2015-12-03 $20.81 $20.83 $20.57 $20.64 $17.20 763,514
2015-12-02 $20.82 $20.84 $20.63 $20.69 $17.24 618,518
2015-12-01 $20.84 $20.91 $20.81 $20.90 $17.42 794,976
2015-11-30 $20.73 $20.79 $20.66 $20.78 $17.32 579,289
2015-11-27 $20.90 $20.90 $20.75 $20.75 $17.29 193,058
2015-11-25 $21.21 $21.21 $21.12 $21.16 $17.63 547,665
2015-11-24 $21.14 $21.40 $21.12 $21.35 $17.79 1,418,610
2015-11-23 $21.41 $21.42 $21.26 $21.29 $17.74 616,713
2015-11-20 $21.46 $21.57 $21.42 $21.46 $17.88 825,492
2015-11-19 $21.21 $21.33 $21.19 $21.25 $17.71 869,201
2015-11-18 $20.94 $21.15 $20.89 $21.13 $17.61 1,166,465
2015-11-17 $21.08 $21.08 $20.90 $20.96 $17.47 1,292,077
2015-11-16 $20.68 $21.02 $20.68 $21.02 $17.52 390,072
2015-11-13 $20.77 $20.80 $20.56 $20.62 $17.18 487,937
2015-11-12 $21.00 $21.11 $20.88 $20.89 $17.41 456,027
2015-11-11 $21.18 $21.18 $21.03 $21.07 $17.56 321,764
2015-11-10 $21.00 $21.08 $20.94 $21.03 $17.53 857,500
2015-11-09 $21.30 $21.35 $21.06 $21.09 $17.58 648,324
2015-11-06 $21.41 $21.60 $21.30 $21.57 $17.98 832,231
2015-11-05 $21.81 $21.90 $21.72 $21.82 $18.18 320,876
2015-11-04 $22.08 $22.11 $21.77 $21.84 $18.20 362,846
2015-11-03 $21.61 $22.00 $21.57 $21.93 $18.28 476,085
2015-11-02 $21.46 $21.67 $21.41 $21.65 $18.04 1,403,267
2015-10-30 $21.40 $21.40 $21.30 $21.32 $17.77 329,229
2015-10-29 $21.34 $21.38 $21.28 $21.30 $17.75 448,533
2015-10-28 $21.75 $21.88 $21.41 $21.56 $17.97 403,676
2015-10-27 $21.80 $21.80 $21.67 $21.73 $18.11 326,860
2015-10-26 $22.10 $22.10 $21.92 $21.94 $18.28 415,385
2015-10-23 $22.21 $22.23 $22.10 $22.18 $18.48 285,994
2015-10-22 $21.90 $22.08 $21.87 $22.05 $18.38 541,381
2015-10-21 $21.81 $21.82 $21.61 $21.63 $18.03 322,571
2015-10-20 $21.90 $21.96 $21.83 $21.89 $18.24 375,265
2015-10-19 $21.98 $21.98 $21.84 $21.90 $18.25 353,137
2015-10-16 $22.10 $22.18 $22.00 $22.17 $18.48 243,229
2015-10-15 $21.96 $22.14 $21.85 $22.14 $18.45 604,525
2015-10-14 $21.65 $21.75 $21.61 $21.69 $18.08 401,927
2015-10-13 $21.60 $21.79 $21.50 $21.50 $17.92 364,124
2015-10-12 $22.05 $22.06 $21.87 $21.88 $18.23 1,022,543
2015-10-09 $22.04 $22.16 $21.93 $21.99 $18.33 434,741
2015-10-08 $21.57 $21.98 $21.56 $21.94 $18.28 498,116
2015-10-07 $21.66 $21.87 $21.58 $21.74 $18.12 451,053
2015-10-06 $21.13 $21.24 $21.10 $21.20 $17.67 330,824
2015-10-05 $21.00 $21.24 $20.99 $21.21 $17.68 843,188
2015-10-02 $20.18 $20.78 $20.13 $20.77 $17.31 413,514
2015-10-01 $20.28 $20.38 $20.11 $20.26 $16.88 394,771
2015-09-30 $20.11 $20.25 $20.06 $20.22 $16.85 616,289
2015-09-29 $19.64 $19.78 $19.56 $19.72 $16.43 397,638
2015-09-28 $19.84 $19.84 $19.51 $19.55 $16.29 818,227
2015-09-25 $20.28 $20.29 $19.96 $19.99 $16.66 362,892
2015-09-24 $19.82 $20.10 $19.70 $20.07 $16.73 846,024
2015-09-23 $20.26 $20.30 $20.08 $20.10 $16.75 607,162
2015-09-22 $20.37 $20.42 $20.25 $20.39 $16.99 418,027
2015-09-21 $20.91 $20.91 $20.72 $20.82 $17.35 453,101
2015-09-18 $21.00 $21.10 $20.72 $20.74 $17.28 504,877
2015-09-17 $21.05 $21.60 $21.00 $21.22 $17.68 493,459
2015-09-16 $21.02 $21.26 $20.99 $21.21 $17.68 599,283
2015-09-15 $20.62 $20.80 $20.58 $20.78 $17.32 772,221
2015-09-14 $20.60 $20.63 $20.45 $20.62 $17.18 1,420,814
2015-09-11 $20.47 $20.60 $20.42 $20.60 $17.17 369,073
2015-09-10 $20.26 $20.65 $20.26 $20.53 $17.11 542,141
2015-09-09 $20.70 $20.79 $20.30 $20.30 $16.92 651,663
2015-09-08 $20.33 $20.46 $20.25 $20.43 $17.03 734,900

Schwab Emerging Markets Equity ETF (SCHE) News Headlines

Recent Schwab Emerging Markets Equity ETF (SCHE) News
Similar Companies to Schwab Emerging Markets Equity ETF (SCHE) 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.