Schwab International Equity ETF (SCHF) Exchange: NYSE ARCA

Data as of May 2, 2025

$20.39 ($0.06) 0.30%

Schwab International Equity ETF - Daily Information
Click for more stock information on Schwab International Equity ETF.
Daily Information Data
Date May 2, 2025
Open $20.31
Previous Close $20.39
High $20.41
Low $20.26
Adjusted Open $20.31
Previous Adjusted Close $20.39
Adjusted High $20.41
Adjusted Low $20.26

About Schwab International Equity ETF (SCHF)

To pursue its goal, the fund generally invests in stocks that are included in the FTSE Developed ex US Index†. The index is comprised of large and mid capitalization companies in developed countries outside the United States, 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 1,553 stocks in 24 developed market countries. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purposes, 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 International Equity ETF is not sponsored, endorsed, sold or promoted by FTSE nor LSEG and neither FTSE nor LSEG makes any representation regarding the advisability of investing in shares of the fund. Fees payable under the license are paid by the investment adviser.

Historical Stock Data for Schwab International Equity ETF (SCHF)

Date Open High Low Close Adj.Close Volume
2025-04-25 $20.31 $20.41 $20.26 $20.39 $20.39 8,339,797
2025-04-24 $20.18 $20.34 $20.12 $20.33 $20.33 9,984,958
2025-04-23 $20.20 $20.32 $20.03 $20.08 $20.08 11,789,104
2025-04-22 $19.86 $20.11 $19.86 $20.02 $20.02 42,341,764
2025-04-21 $19.82 $19.83 $19.49 $19.64 $19.64 8,694,295
2025-04-17 $19.69 $19.84 $19.65 $19.72 $19.72 8,646,416
2025-04-16 $19.59 $19.71 $19.43 $19.52 $19.52 9,895,458
2025-04-15 $19.56 $19.67 $19.53 $19.57 $19.57 9,250,482
2025-04-14 $19.35 $19.52 $19.26 $19.42 $19.42 10,741,691
2025-04-11 $18.83 $19.77 $18.79 $19.22 $19.22 19,734,375
2025-04-10 $18.73 $18.82 $18.29 $18.70 $18.70 15,590,778
2025-04-09 $17.76 $19.15 $17.69 $19.07 $19.07 31,469,795
2025-04-08 $18.44 $18.46 $17.57 $17.76 $17.76 34,227,354
2025-04-07 $17.69 $18.44 $17.56 $17.85 $17.85 44,069,066
2025-04-04 $18.76 $18.83 $18.23 $18.25 $18.25 30,011,445
2025-04-03 $19.69 $19.76 $19.46 $19.48 $19.48 11,123,282
2025-04-02 $19.68 $19.93 $19.68 $19.92 $19.92 7,231,961
2025-04-01 $19.82 $19.92 $19.71 $19.86 $19.86 9,034,317
2025-03-31 $19.68 $19.84 $19.61 $19.78 $19.78 12,939,898
2025-03-28 $20.08 $20.09 $19.92 $19.96 $19.96 8,208,168
2025-03-27 $20.12 $20.22 $20.09 $20.17 $20.17 5,999,707
2025-03-26 $20.28 $20.32 $20.10 $20.15 $20.15 8,920,142
2025-03-25 $20.42 $20.44 $20.34 $20.39 $20.39 7,208,753
2025-03-24 $20.26 $20.32 $20.21 $20.26 $20.26 7,443,838
2025-03-21 $20.23 $20.33 $20.18 $20.33 $20.33 8,744,543
2025-03-20 $20.26 $20.39 $20.24 $20.38 $20.38 7,423,994
2025-03-19 $20.40 $20.60 $20.38 $20.51 $20.51 12,037,414
2025-03-18 $20.44 $20.47 $20.33 $20.46 $20.46 10,413,716
2025-03-17 $20.29 $20.49 $20.29 $20.47 $20.47 6,995,586
2025-03-14 $20.04 $20.23 $20.02 $20.23 $20.23 7,180,428
2025-03-13 $19.91 $19.96 $19.80 $19.84 $19.84 8,530,378
2025-03-12 $20.02 $20.06 $19.87 $20.01 $20.01 23,024,361
2025-03-11 $19.95 $19.97 $19.71 $19.87 $19.87 14,571,922
2025-03-10 $20.08 $20.13 $19.78 $19.95 $19.95 9,774,714
2025-03-07 $20.22 $20.40 $20.17 $20.38 $20.38 10,164,165
2025-03-06 $20.23 $20.41 $20.16 $20.19 $20.19 11,555,098
2025-03-05 $20.17 $20.42 $20.16 $20.39 $20.39 10,211,097
2025-03-04 $19.80 $20.13 $19.63 $19.93 $19.93 13,571,917
2025-03-03 $20.15 $20.21 $19.85 $19.95 $19.95 11,870,967
2025-02-28 $19.73 $19.80 $19.61 $19.79 $19.79 14,751,908
2025-02-27 $19.97 $19.97 $19.76 $19.78 $19.78 11,901,796
2025-02-26 $20.05 $20.17 $19.96 $20.02 $20.02 10,457,239
2025-02-25 $20.04 $20.06 $19.89 $19.99 $19.99 9,399,495
2025-02-24 $19.92 $19.95 $19.79 $19.84 $19.84 9,846,516
2025-02-21 $20.01 $20.01 $19.81 $19.86 $19.86 9,170,002
2025-02-20 $19.97 $20.02 $19.90 $20.00 $20.00 6,873,057
2025-02-19 $19.91 $19.95 $19.84 $19.92 $19.92 6,550,567
2025-02-18 $20.08 $20.11 $20.03 $20.10 $20.10 6,002,817
2025-02-14 $20.03 $20.06 $19.95 $19.96 $19.96 6,485,836
2025-02-13 $19.76 $19.95 $19.75 $19.95 $19.95 10,311,654
2025-02-12 $19.49 $19.74 $19.47 $19.69 $19.69 9,533,194
2025-02-11 $19.55 $19.67 $19.52 $19.65 $19.65 6,690,309
2025-02-10 $19.55 $19.58 $19.51 $19.54 $19.54 7,880,394
2025-02-07 $19.63 $19.64 $19.40 $19.45 $19.45 12,287,897
2025-02-06 $19.59 $19.66 $19.56 $19.61 $19.61 6,541,030
2025-02-05 $19.44 $19.54 $19.40 $19.51 $19.51 7,434,620
2025-02-04 $19.21 $19.36 $19.21 $19.34 $19.34 8,418,193
2025-02-03 $18.98 $19.22 $18.94 $19.11 $19.11 17,681,533
2025-01-31 $19.50 $19.59 $19.31 $19.32 $19.32 16,141,195
2025-01-30 $19.48 $19.62 $19.45 $19.52 $19.52 7,321,515
2025-01-29 $19.33 $19.38 $19.25 $19.33 $19.33 8,720,690
2025-01-28 $19.32 $19.36 $19.21 $19.33 $19.33 6,404,752
2025-01-27 $19.28 $19.36 $19.24 $19.36 $19.36 9,618,953
2025-01-24 $19.34 $19.43 $19.33 $19.35 $19.35 7,680,076
2025-01-23 $19.17 $19.30 $19.14 $19.30 $19.30 7,224,759
2025-01-22 $19.21 $19.22 $19.12 $19.13 $19.13 6,474,288
2025-01-21 $19.03 $19.17 $19.01 $19.16 $19.16 8,993,726
2025-01-17 $18.80 $18.90 $18.77 $18.81 $18.81 8,328,501
2025-01-16 $18.67 $18.77 $18.63 $18.71 $18.71 8,812,486
2025-01-15 $18.66 $18.69 $18.56 $18.65 $18.65 8,081,080
2025-01-14 $18.38 $18.45 $18.31 $18.45 $18.45 8,617,049
2025-01-13 $18.24 $18.36 $18.20 $18.36 $18.36 12,408,071
2025-01-10 $18.55 $18.55 $18.34 $18.40 $18.40 9,396,063
2025-01-08 $18.61 $18.70 $18.54 $18.69 $18.69 8,218,067
2025-01-07 $18.86 $18.88 $18.66 $18.70 $18.70 7,892,147
2025-01-06 $18.71 $18.85 $18.70 $18.74 $18.74 12,785,710
2025-01-03 $18.53 $18.57 $18.44 $18.56 $18.56 8,107,010
2025-01-02 $18.53 $18.57 $18.39 $18.44 $18.44 10,248,084
2024-12-31 $18.56 $18.58 $18.44 $18.50 $18.50 14,937,159
2024-12-30 $18.52 $18.56 $18.40 $18.51 $18.51 13,111,422
2024-12-27 $18.60 $18.65 $18.51 $18.51 $18.51 12,188,000
2024-12-26 $18.63 $18.68 $18.56 $18.65 $18.65 17,326,172
2024-12-24 $18.49 $18.59 $18.48 $18.57 $18.57 5,775,037
2024-12-23 $18.43 $18.53 $18.34 $18.52 $18.52 17,584,047
2024-12-20 $18.23 $18.54 $18.21 $18.41 $18.41 23,104,909
2024-12-19 $18.56 $18.57 $18.41 $18.44 $18.44 25,884,728
2024-12-18 $18.96 $18.97 $18.44 $18.46 $18.46 19,536,419
2024-12-17 $18.94 $18.99 $18.91 $18.93 $18.93 21,075,782
2024-12-16 $18.99 $19.05 $18.96 $18.98 $18.98 10,905,964
2024-12-13 $19.15 $19.15 $19.00 $19.06 $19.06 14,794,284
2024-12-12 $19.61 $19.68 $19.51 $19.52 $19.10 9,636,718
2024-12-11 $19.67 $19.73 $19.64 $19.72 $19.29 7,739,233
2024-12-10 $19.67 $19.69 $19.57 $19.58 $19.16 8,672,841
2024-12-09 $19.84 $19.89 $19.72 $19.74 $19.31 6,731,175
2024-12-06 $19.85 $19.86 $19.73 $19.76 $19.33 6,192,604
2024-12-05 $19.78 $19.83 $19.75 $19.80 $19.37 6,149,854
2024-12-04 $19.74 $19.76 $19.68 $19.71 $19.28 6,468,959
2024-12-03 $19.70 $19.75 $19.61 $19.71 $19.28 6,092,471
2024-12-02 $19.61 $19.66 $19.47 $19.63 $19.21 6,820,378
2024-11-29 $19.42 $19.61 $19.40 $19.61 $19.61 6,698,666
2024-11-27 $19.34 $19.39 $19.29 $19.35 $19.35 3,589,623
2024-11-26 $19.29 $19.32 $19.20 $19.25 $19.25 7,080,872
2024-11-25 $19.41 $19.44 $19.30 $19.36 $19.36 9,792,034
2024-11-22 $19.22 $19.31 $19.18 $19.29 $19.29 5,241,403
2024-11-21 $19.16 $19.23 $19.08 $19.20 $19.20 7,388,562
2024-11-20 $19.14 $19.15 $19.03 $19.14 $19.14 5,980,525
2024-11-19 $19.09 $19.25 $19.05 $19.22 $19.22 5,901,920
2024-11-18 $19.10 $19.27 $19.10 $19.25 $19.25 6,905,643
2024-11-15 $19.16 $19.17 $19.06 $19.12 $19.12 6,288,476
2024-11-14 $19.26 $19.30 $19.14 $19.18 $19.18 6,135,849
2024-11-13 $19.19 $19.19 $19.03 $19.15 $19.15 10,211,424
2024-11-12 $19.40 $19.41 $19.15 $19.24 $19.24 11,961,630
2024-11-11 $19.61 $19.64 $19.55 $19.57 $19.57 5,507,249
2024-11-08 $19.63 $19.64 $19.47 $19.56 $19.56 5,714,347
2024-11-07 $19.74 $19.86 $19.73 $19.84 $19.84 6,395,526
2024-11-06 $19.52 $19.56 $19.38 $19.54 $19.54 6,088,949
2024-11-05 $19.64 $19.81 $19.63 $19.80 $19.80 4,533,065
2024-11-04 $19.68 $19.74 $19.58 $19.61 $19.61 6,175,836
2024-11-01 $19.64 $19.68 $19.55 $19.58 $19.58 4,737,571
2024-10-31 $19.55 $19.57 $19.37 $19.53 $19.53 15,547,708
2024-10-30 $19.64 $19.76 $19.62 $19.66 $19.66 4,339,404
2024-10-29 $19.79 $19.83 $19.74 $19.78 $19.78 5,027,683
2024-10-28 $19.76 $19.86 $19.69 $19.84 $19.84 10,060,249
2024-10-25 $19.79 $19.82 $19.63 $19.69 $19.69 4,069,033
2024-10-24 $19.80 $19.80 $19.65 $19.74 $19.74 4,155,957
2024-10-23 $19.68 $19.73 $19.57 $19.68 $19.68 4,562,536
2024-10-22 $19.83 $19.87 $19.80 $19.86 $19.86 7,554,206
2024-10-21 $20.09 $20.10 $19.92 $19.97 $19.97 4,731,207
2024-10-18 $20.15 $20.21 $20.11 $20.21 $20.21 2,810,349
2024-10-17 $20.12 $20.14 $20.05 $20.08 $20.08 4,252,852
2024-10-16 $20.07 $20.09 $20.04 $20.08 $20.08 3,347,827
2024-10-15 $20.25 $20.25 $19.99 $20.01 $20.01 3,858,223
2024-10-14 $20.22 $20.32 $20.19 $20.32 $20.32 2,906,227
2024-10-11 $20.15 $20.29 $20.15 $20.26 $20.26 1,753,023
2024-10-10 $40.23 $40.34 $40.08 $40.34 $20.17 3,786,654
2024-10-09 $40.14 $40.42 $40.13 $40.41 $20.21 4,381,104
2024-10-08 $40.37 $40.39 $40.23 $40.37 $20.19 3,047,744
2024-10-07 $40.46 $40.59 $40.27 $40.45 $20.23 4,678,716
2024-10-04 $40.46 $40.67 $40.42 $40.65 $20.33 3,591,436
2024-10-03 $40.44 $40.52 $40.27 $40.42 $20.21 4,064,896
2024-10-02 $40.80 $40.89 $40.61 $40.81 $20.41 6,735,558
2024-10-01 $41.15 $41.17 $40.65 $40.87 $20.44 5,176,608
2024-09-30 $41.27 $41.28 $40.90 $41.12 $20.56 4,854,378
2024-09-27 $41.48 $41.61 $41.23 $41.32 $41.32 2,598,639
2024-09-26 $41.43 $41.63 $41.30 $41.55 $41.55 1,832,396
2024-09-25 $40.93 $40.95 $40.64 $40.66 $40.66 1,445,323
2024-09-24 $40.78 $40.93 $40.68 $40.91 $40.91 1,712,159
2024-09-23 $40.47 $40.70 $40.47 $40.66 $40.66 1,552,795
2024-09-20 $40.63 $40.64 $40.33 $40.50 $40.50 1,906,865
2024-09-19 $40.82 $40.94 $40.55 $40.87 $40.87 2,183,971
2024-09-18 $40.27 $40.60 $40.02 $40.12 $40.12 2,853,091
2024-09-17 $40.42 $40.45 $40.10 $40.22 $40.22 2,560,380
2024-09-16 $40.29 $40.45 $40.19 $40.45 $40.45 1,810,201
2024-09-13 $40.08 $40.26 $40.04 $40.14 $40.14 1,796,244
2024-09-12 $39.67 $40.02 $39.55 $40.01 $40.01 1,916,386
2024-09-11 $39.45 $39.69 $39.00 $39.67 $39.67 1,997,293
2024-09-10 $39.52 $39.52 $39.13 $39.44 $39.44 1,799,786
2024-09-09 $39.52 $39.77 $39.51 $39.63 $39.63 2,162,837
2024-09-06 $39.89 $39.94 $39.13 $39.20 $39.20 2,537,584
2024-09-05 $39.98 $40.08 $39.79 $39.94 $39.94 3,291,435
2024-09-04 $39.81 $40.13 $39.80 $39.94 $39.94 3,090,683
2024-09-03 $40.52 $40.56 $39.98 $40.07 $40.07 2,339,246
2024-08-30 $40.79 $40.86 $40.52 $40.77 $40.77 2,446,378
2024-08-29 $40.72 $40.89 $40.61 $40.66 $40.66 2,517,318
2024-08-28 $40.62 $40.73 $40.38 $40.53 $40.53 2,809,218
2024-08-27 $40.60 $40.77 $40.55 $40.70 $40.70 2,035,295
2024-08-26 $40.59 $40.68 $40.49 $40.53 $40.53 1,381,956
2024-08-23 $40.29 $40.74 $40.24 $40.72 $40.72 2,086,752
2024-08-22 $40.33 $40.33 $39.91 $39.94 $39.94 1,626,459
2024-08-21 $40.08 $40.28 $40.01 $40.21 $40.21 1,790,428
2024-08-20 $39.93 $39.99 $39.79 $39.87 $39.87 1,730,870
2024-08-19 $39.71 $40.02 $39.71 $39.97 $39.97 1,824,970
2024-08-16 $39.34 $39.55 $39.27 $39.53 $39.53 1,932,033
2024-08-15 $39.12 $39.37 $39.12 $39.28 $39.28 2,279,809
2024-08-14 $38.71 $38.83 $38.66 $38.82 $38.82 2,191,817
2024-08-13 $38.28 $38.70 $38.27 $38.66 $38.66 1,658,378
2024-08-12 $38.00 $38.13 $37.90 $38.02 $38.02 2,183,353
2024-08-09 $37.81 $38.04 $37.71 $38.02 $38.02 8,831,232
2024-08-08 $37.62 $37.92 $37.44 $37.89 $37.89 4,009,138
2024-08-07 $37.79 $37.87 $37.21 $37.24 $37.24 3,770,446
2024-08-06 $36.70 $37.27 $36.63 $37.06 $37.06 30,322,032
2024-08-05 $36.38 $37.21 $36.24 $36.98 $36.98 8,123,215
2024-08-02 $37.98 $38.04 $37.55 $37.86 $37.86 6,612,823
2024-08-01 $39.07 $39.17 $38.32 $38.52 $38.52 3,174,332
2024-07-31 $39.54 $39.71 $39.42 $39.52 $39.52 3,255,577
2024-07-30 $39.01 $39.05 $38.82 $38.95 $38.95 3,412,529
2024-07-29 $38.97 $38.97 $38.74 $38.86 $38.86 2,342,735
2024-07-26 $38.82 $39.08 $38.80 $39.02 $39.02 1,768,640
2024-07-25 $38.45 $38.87 $38.32 $38.54 $38.54 3,152,181
2024-07-24 $39.13 $39.18 $38.74 $38.76 $38.76 2,578,151
2024-07-23 $39.30 $39.33 $39.22 $39.26 $39.26 1,920,498
2024-07-22 $39.37 $39.47 $39.27 $39.46 $39.46 3,056,343
2024-07-19 $39.19 $39.22 $39.02 $39.07 $39.07 1,934,417
2024-07-18 $39.78 $39.79 $39.22 $39.31 $39.31 2,235,682
2024-07-17 $39.73 $39.86 $39.64 $39.70 $39.70 3,002,374
2024-07-16 $39.61 $39.94 $39.57 $39.93 $39.93 2,403,984
2024-07-15 $39.94 $39.94 $39.67 $39.71 $39.71 2,929,904
2024-07-12 $39.88 $40.16 $39.88 $40.03 $40.03 2,513,707
2024-07-11 $39.74 $39.84 $39.59 $39.62 $39.62 3,504,761
2024-07-10 $39.24 $39.51 $39.22 $39.51 $39.51 2,295,271
2024-07-09 $39.07 $39.07 $38.86 $38.95 $38.95 2,668,053
2024-07-08 $39.29 $39.31 $39.05 $39.09 $39.09 2,025,952
2024-07-05 $39.31 $39.32 $39.00 $39.26 $39.26 2,199,441
2024-07-03 $38.82 $39.04 $38.82 $39.00 $39.00 1,701,255
2024-07-02 $38.34 $38.57 $38.30 $38.56 $38.56 3,382,886
2024-07-01 $38.63 $38.72 $38.35 $38.44 $38.44 3,927,206
2024-06-28 $38.39 $38.55 $38.25 $38.42 $38.42 6,685,776
2024-06-27 $38.40 $38.49 $38.29 $38.38 $38.38 3,188,483
2024-06-26 $38.26 $38.38 $38.19 $38.31 $38.31 3,008,606
2024-06-25 $38.85 $38.99 $38.78 $38.94 $38.57 3,550,021
2024-06-24 $38.84 $39.02 $38.81 $38.85 $38.49 4,042,665
2024-06-21 $38.50 $38.57 $38.40 $38.53 $38.53 2,569,248
2024-06-20 $38.78 $38.85 $38.66 $38.79 $38.79 2,600,377
2024-06-18 $38.64 $38.80 $38.62 $38.78 $38.78 2,648,884
2024-06-17 $38.39 $38.64 $38.25 $38.63 $38.63 2,381,557
2024-06-14 $38.43 $38.52 $38.26 $38.50 $38.50 3,725,389
2024-06-13 $39.15 $39.15 $38.71 $38.88 $38.88 2,677,611
2024-06-12 $39.63 $39.69 $39.34 $39.42 $39.42 3,399,058
2024-06-11 $38.95 $39.02 $38.73 $38.95 $38.95 3,250,554
2024-06-10 $39.12 $39.41 $39.08 $39.38 $39.38 2,555,878
2024-06-07 $39.50 $39.59 $39.32 $39.36 $39.36 2,645,780
2024-06-06 $39.68 $39.82 $39.68 $39.82 $39.82 2,819,963
2024-06-05 $39.60 $39.71 $39.40 $39.70 $39.70 2,180,763
2024-06-04 $39.45 $39.49 $39.24 $39.44 $39.44 4,148,771
2024-06-03 $39.54 $39.64 $39.34 $39.51 $39.51 3,679,868
2024-05-31 $39.29 $39.42 $39.08 $39.41 $39.41 4,154,581
2024-05-30 $38.97 $39.15 $38.95 $39.06 $39.06 4,110,379
2024-05-29 $38.90 $38.96 $38.71 $38.75 $38.75 6,113,329
2024-05-28 $39.59 $39.60 $39.27 $39.40 $39.40 6,952,001
2024-05-24 $39.27 $39.45 $39.23 $39.39 $39.39 5,467,019
2024-05-23 $39.61 $39.61 $39.00 $39.08 $39.08 3,398,926
2024-05-22 $39.43 $39.45 $39.19 $39.30 $39.30 2,726,065
2024-05-21 $39.59 $39.71 $39.57 $39.67 $39.67 2,148,527
2024-05-20 $39.77 $39.86 $39.72 $39.75 $39.75 2,007,659
2024-05-17 $39.59 $39.74 $39.53 $39.72 $39.72 2,168,982
2024-05-16 $39.73 $39.76 $39.58 $39.58 $39.58 2,371,523
2024-05-15 $39.60 $39.81 $39.50 $39.81 $39.81 2,175,605
2024-05-14 $39.29 $39.41 $39.24 $39.40 $39.40 2,070,984
2024-05-13 $39.20 $39.25 $39.09 $39.14 $39.14 2,224,441
2024-05-10 $39.26 $39.27 $39.11 $39.15 $39.15 1,779,422
2024-05-09 $38.84 $39.11 $38.84 $39.11 $39.11 2,653,313
2024-05-08 $38.70 $38.85 $38.69 $38.84 $38.84 1,888,835
2024-05-07 $38.94 $38.99 $38.82 $38.89 $38.89 2,281,434
2024-05-06 $38.71 $38.84 $38.71 $38.83 $38.83 3,056,697
2024-05-03 $38.57 $38.68 $38.31 $38.52 $38.52 4,441,317
2024-05-02 $38.05 $38.24 $37.82 $38.17 $38.17 4,166,730
2024-05-01 $37.69 $38.08 $37.53 $37.63 $37.63 4,628,606
2024-04-30 $38.05 $38.15 $37.67 $37.67 $37.67 3,786,480
2024-04-29 $38.14 $38.27 $38.08 $38.20 $38.20 2,614,681
2024-04-26 $37.88 $38.08 $37.87 $38.03 $38.03 2,952,378
2024-04-25 $37.38 $37.81 $37.28 $37.75 $37.75 3,487,407
2024-04-24 $38.03 $38.05 $37.76 $37.92 $37.92 3,529,970
2024-04-23 $37.71 $38.06 $37.70 $38.00 $38.00 3,454,257
2024-04-22 $37.43 $37.76 $37.36 $37.63 $37.63 3,276,719
2024-04-19 $37.24 $37.34 $37.10 $37.21 $37.21 4,932,682
2024-04-18 $37.27 $37.44 $37.12 $37.19 $37.19 5,249,026
2024-04-17 $37.39 $37.44 $37.07 $37.25 $37.25 5,354,839
2024-04-16 $37.30 $37.40 $37.10 $37.21 $37.21 7,975,637
2024-04-15 $38.15 $38.20 $37.55 $37.62 $37.62 4,579,964
2024-04-12 $38.06 $38.16 $37.69 $37.75 $37.75 5,149,027
2024-04-11 $38.45 $38.46 $37.99 $38.40 $38.40 4,733,237
2024-04-10 $38.27 $38.44 $38.12 $38.27 $38.27 6,294,000
2024-04-09 $39.00 $39.04 $38.65 $38.84 $38.84 3,963,702
2024-04-08 $38.86 $38.91 $38.76 $38.84 $38.84 4,071,797
2024-04-05 $38.48 $38.74 $38.40 $38.66 $38.66 3,410,017
2024-04-04 $39.10 $39.11 $38.49 $38.52 $38.52 3,651,328
2024-04-03 $38.54 $38.89 $38.54 $38.83 $38.83 3,368,704
2024-04-02 $38.60 $38.63 $38.50 $38.62 $38.62 3,754,253
2024-04-01 $38.99 $39.04 $38.77 $38.86 $38.86 2,786,903
2024-03-28 $38.99 $39.09 $38.99 $39.02 $39.02 3,280,454
2024-03-27 $38.95 $39.12 $38.91 $39.11 $39.11 3,700,628
2024-03-26 $39.01 $39.02 $38.86 $38.88 $38.88 2,675,755
2024-03-25 $38.79 $38.96 $38.79 $38.83 $38.83 3,545,842
2024-03-22 $38.99 $39.00 $38.85 $38.90 $38.90 2,309,374
2024-03-21 $39.06 $39.13 $38.99 $39.01 $39.01 3,416,476
2024-03-20 $38.57 $39.03 $38.52 $39.00 $39.00 4,457,665
2024-03-19 $38.45 $38.66 $38.40 $38.57 $38.57 3,539,549
2024-03-18 $38.61 $38.63 $38.47 $38.51 $38.51 3,685,905
2024-03-15 $38.57 $38.61 $38.38 $38.50 $38.50 3,631,675
2024-03-14 $38.81 $38.83 $38.37 $38.52 $38.52 4,308,029
2024-03-13 $38.73 $38.89 $38.72 $38.81 $38.81 2,732,643
2024-03-12 $38.59 $38.79 $38.40 $38.79 $38.79 3,393,698
2024-03-11 $38.42 $38.49 $38.30 $38.49 $38.49 3,400,325
2024-03-08 $38.93 $38.98 $38.62 $38.68 $38.68 4,776,668
2024-03-07 $38.62 $38.83 $38.59 $38.79 $38.79 2,974,501
2024-03-06 $38.33 $38.47 $38.26 $38.35 $38.35 4,974,709
2024-03-05 $38.02 $38.14 $37.80 $37.91 $37.91 3,630,380
2024-03-04 $37.98 $38.07 $37.93 $38.00 $38.00 3,067,970
2024-03-01 $37.87 $38.10 $37.72 $38.07 $38.07 2,512,674
2024-02-29 $37.80 $37.85 $37.53 $37.71 $37.71 3,493,682
2024-02-28 $37.60 $37.67 $37.55 $37.60 $37.60 2,726,205
2024-02-27 $37.77 $37.84 $37.73 $37.80 $37.80 2,670,622
2024-02-26 $37.84 $37.84 $37.68 $37.77 $37.77 3,567,692
2024-02-23 $37.80 $37.88 $37.76 $37.83 $37.83 2,561,725
2024-02-22 $37.65 $37.79 $37.60 $37.77 $37.77 3,060,788
2024-02-21 $37.27 $37.37 $37.19 $37.36 $37.36 2,699,673
2024-02-20 $37.36 $37.45 $37.25 $37.35 $37.35 3,058,106
2024-02-16 $37.14 $37.36 $37.08 $37.20 $37.20 3,106,100
2024-02-15 $36.88 $37.16 $36.88 $37.16 $37.16 3,529,436
2024-02-14 $36.54 $36.74 $36.51 $36.74 $36.74 3,171,379
2024-02-13 $36.52 $36.53 $36.16 $36.30 $36.30 4,451,134
2024-02-12 $36.84 $37.05 $36.82 $36.93 $36.93 3,888,377
2024-02-09 $36.72 $36.86 $36.63 $36.85 $36.85 4,131,030
2024-02-08 $36.71 $36.72 $36.57 $36.71 $36.71 3,749,742
2024-02-07 $36.77 $36.82 $36.69 $36.78 $36.78 4,580,276
2024-02-06 $36.53 $36.76 $36.50 $36.76 $36.76 5,093,184
2024-02-05 $36.52 $36.60 $36.34 $36.52 $36.52 3,669,761
2024-02-02 $36.77 $36.78 $36.59 $36.75 $36.75 5,360,966
2024-02-01 $36.75 $37.01 $36.65 $37.00 $37.00 5,036,237
2024-01-31 $36.98 $37.07 $36.56 $36.61 $36.61 4,929,639
2024-01-30 $36.79 $36.85 $36.66 $36.83 $36.83 2,842,717
2024-01-29 $36.64 $36.90 $36.58 $36.87 $36.87 3,106,563
2024-01-26 $36.65 $36.72 $36.59 $36.63 $36.63 3,468,828
2024-01-25 $36.48 $36.49 $36.30 $36.48 $36.48 3,960,206
2024-01-24 $36.62 $36.63 $36.39 $36.40 $36.40 4,725,725
2024-01-23 $36.08 $36.19 $36.00 $36.18 $36.18 3,849,153
2024-01-22 $36.23 $36.34 $36.17 $36.24 $36.24 4,427,079
2024-01-19 $35.95 $36.15 $35.82 $36.14 $36.14 3,882,531
2024-01-18 $35.84 $36.03 $35.78 $36.03 $36.03 4,054,561
2024-01-17 $35.59 $35.71 $35.46 $35.71 $35.71 5,710,265
2024-01-16 $36.25 $36.30 $36.01 $36.09 $36.09 5,104,342
2024-01-12 $36.83 $36.94 $36.65 $36.71 $36.71 4,037,254
2024-01-11 $36.71 $36.74 $36.26 $36.58 $36.58 3,836,782
2024-01-10 $36.53 $36.66 $36.50 $36.62 $36.62 3,055,483
2024-01-09 $36.43 $36.50 $36.35 $36.42 $36.42 3,920,617
2024-01-08 $36.44 $36.77 $36.41 $36.76 $36.76 3,448,200
2024-01-05 $36.32 $36.70 $36.29 $36.39 $36.39 3,891,208
2024-01-04 $36.27 $36.53 $36.27 $36.36 $36.36 3,779,256
2024-01-03 $36.21 $36.40 $36.10 $36.30 $36.30 4,961,626
2024-01-02 $36.61 $36.75 $36.50 $36.57 $36.57 4,724,223
2023-12-29 $36.99 $37.08 $36.88 $36.96 $36.96 3,600,795
2023-12-28 $37.04 $37.14 $36.94 $36.96 $36.96 3,136,479
2023-12-27 $36.86 $37.04 $36.82 $37.01 $37.01 2,977,581
2023-12-26 $36.68 $36.87 $36.67 $36.83 $36.83 2,449,250
2023-12-22 $36.68 $36.76 $36.53 $36.65 $36.65 4,065,128
2023-12-21 $36.42 $36.59 $36.33 $36.58 $36.58 5,619,646
2023-12-20 $36.41 $36.48 $35.99 $36.02 $36.02 3,730,011
2023-12-19 $36.26 $36.39 $36.22 $36.38 $36.38 3,564,968
2023-12-18 $36.11 $36.12 $35.94 $36.04 $36.04 3,305,984
2023-12-15 $36.13 $36.19 $35.93 $35.94 $35.94 4,036,384
2023-12-14 $36.20 $36.41 $36.14 $36.29 $36.29 4,097,197
2023-12-13 $35.46 $36.02 $35.29 $35.99 $35.99 4,325,865
2023-12-12 $35.34 $35.46 $35.22 $35.46 $35.46 6,309,064
2023-12-11 $35.28 $35.43 $35.24 $35.41 $35.41 3,678,229
2023-12-08 $35.11 $35.36 $35.11 $35.30 $35.30 6,908,410
2023-12-07 $35.11 $35.28 $34.96 $35.21 $35.21 3,939,720
2023-12-06 $35.31 $35.34 $35.00 $35.02 $35.02 3,013,183
2023-12-05 $35.66 $35.77 $35.58 $35.66 $34.96 3,010,640
2023-12-04 $35.81 $35.88 $35.66 $35.78 $35.08 2,666,178
2023-12-01 $35.68 $36.10 $35.66 $36.09 $35.38 4,720,861
2023-11-30 $35.74 $35.78 $35.58 $35.71 $35.01 3,278,320
2023-11-29 $35.74 $35.86 $35.63 $35.73 $35.03 2,940,021
2023-11-28 $35.57 $35.76 $35.50 $35.66 $34.96 4,013,954
2023-11-27 $35.63 $35.65 $35.52 $35.62 $34.92 2,542,856
2023-11-24 $35.57 $35.73 $35.55 $35.72 $35.02 1,300,382
2023-11-22 $35.45 $35.49 $35.28 $35.48 $34.78 2,523,766
2023-11-21 $35.54 $35.57 $35.36 $35.41 $34.71 2,990,445
2023-11-20 $35.37 $35.59 $35.37 $35.56 $34.86 2,733,779
2023-11-17 $35.27 $35.40 $35.21 $35.40 $34.70 2,837,975
2023-11-16 $34.92 $35.09 $34.85 $34.97 $34.28 2,924,022
2023-11-15 $35.10 $35.19 $34.98 $35.00 $34.31 4,863,360
2023-11-14 $34.73 $35.10 $34.73 $35.06 $34.37 3,211,865
2023-11-13 $33.96 $34.22 $33.88 $34.17 $33.50 2,590,370
2023-11-10 $33.91 $34.10 $33.67 $34.08 $33.41 2,989,138
2023-11-09 $34.21 $34.30 $33.90 $33.92 $33.25 4,139,490
2023-11-08 $33.97 $34.07 $33.81 $33.94 $33.27 4,384,078
2023-11-07 $33.99 $34.09 $33.89 $34.02 $33.35 4,243,263
2023-11-06 $34.42 $34.43 $34.19 $34.27 $33.59 4,018,886
2023-11-03 $34.27 $34.45 $34.23 $34.35 $34.35 3,837,558
2023-11-02 $33.79 $33.96 $33.71 $33.94 $33.94 4,358,643
2023-11-01 $32.96 $33.23 $32.89 $33.22 $33.22 6,870,122
2023-10-31 $32.83 $32.92 $32.69 $32.88 $32.88 5,160,538
2023-10-30 $32.72 $32.82 $32.59 $32.80 $32.80 5,007,281
2023-10-27 $32.69 $32.72 $32.29 $32.37 $32.37 6,184,796
2023-10-26 $32.63 $32.70 $32.38 $32.48 $32.48 6,844,263
2023-10-25 $32.88 $32.99 $32.69 $32.73 $32.73 5,941,546
2023-10-24 $32.91 $33.02 $32.83 $32.99 $32.99 3,830,689
2023-10-23 $32.66 $33.04 $32.55 $32.82 $32.82 6,065,746
2023-10-20 $33.01 $33.07 $32.79 $32.80 $32.80 5,606,119
2023-10-19 $33.30 $33.48 $33.06 $33.13 $33.13 5,672,555
2023-10-18 $33.71 $33.73 $33.36 $33.41 $33.41 3,492,055
2023-10-17 $33.68 $34.13 $33.65 $33.97 $33.97 3,181,152
2023-10-16 $33.77 $33.98 $33.71 $33.97 $33.97 3,709,204
2023-10-13 $33.89 $33.99 $33.62 $33.70 $33.70 4,368,824
2023-10-12 $34.33 $34.35 $33.85 $33.98 $33.98 4,058,960
2023-10-11 $34.33 $34.38 $34.09 $34.29 $34.29 2,784,150
2023-10-10 $34.03 $34.26 $33.99 $34.13 $34.13 3,357,396
2023-10-09 $33.41 $33.73 $33.39 $33.70 $33.70 5,162,801
2023-10-06 $33.29 $33.80 $33.09 $33.71 $33.71 4,349,069
2023-10-05 $33.23 $33.41 $33.15 $33.37 $33.37 6,803,189
2023-10-04 $33.10 $33.12 $32.80 $33.07 $33.07 7,123,824
2023-10-03 $33.17 $33.25 $32.93 $33.06 $33.06 8,204,797
2023-10-02 $33.76 $33.78 $33.36 $33.46 $33.46 6,305,932
2023-09-29 $34.43 $34.43 $33.90 $33.96 $33.96 3,542,592
2023-09-28 $33.91 $34.20 $33.79 $34.10 $34.10 3,258,087
2023-09-27 $34.03 $34.04 $33.60 $33.82 $33.82 4,039,429
2023-09-26 $34.08 $34.17 $33.86 $33.89 $33.89 5,141,140
2023-09-25 $34.24 $34.39 $34.14 $34.36 $34.36 6,981,351
2023-09-22 $34.67 $34.77 $34.46 $34.49 $34.49 4,285,049
2023-09-21 $34.73 $34.78 $34.46 $34.48 $34.48 3,503,774
2023-09-20 $35.30 $35.48 $35.05 $35.06 $35.06 2,723,336
2023-09-19 $35.23 $35.29 $35.07 $35.17 $35.17 2,154,334
2023-09-18 $35.17 $35.21 $35.03 $35.16 $35.16 2,023,083
2023-09-15 $35.43 $35.53 $35.26 $35.30 $35.30 2,578,959
2023-09-14 $35.19 $35.39 $35.15 $35.37 $35.37 2,327,191
2023-09-13 $34.91 $35.00 $34.81 $34.89 $34.89 1,741,317
2023-09-12 $34.92 $35.08 $34.90 $34.98 $34.98 2,417,178
2023-09-11 $35.03 $35.13 $34.92 $35.10 $35.10 2,384,051
2023-09-08 $34.74 $34.84 $34.68 $34.71 $34.71 2,212,527
2023-09-07 $34.80 $34.85 $34.67 $34.78 $34.78 2,588,710
2023-09-06 $34.99 $35.05 $34.77 $34.88 $34.88 3,010,885
2023-09-05 $35.24 $35.24 $35.00 $35.02 $35.02 2,334,739
2023-09-01 $35.58 $35.62 $35.21 $35.31 $35.31 2,670,960
2023-08-31 $35.43 $35.44 $35.17 $35.27 $35.27 2,741,996
2023-08-30 $35.43 $35.54 $35.32 $35.38 $35.38 2,161,656
2023-08-29 $34.87 $35.41 $34.83 $35.39 $35.39 2,122,379
2023-08-28 $34.84 $34.97 $34.81 $34.93 $34.93 2,082,797
2023-08-25 $34.60 $34.72 $34.27 $34.59 $34.59 2,872,349
2023-08-24 $34.68 $34.78 $34.36 $34.38 $34.38 4,861,933
2023-08-23 $34.59 $34.87 $34.56 $34.81 $34.81 3,528,784
2023-08-22 $34.67 $34.67 $34.41 $34.45 $34.45 2,379,895
2023-08-21 $34.49 $34.55 $34.32 $34.52 $34.52 2,603,356
2023-08-18 $34.17 $34.46 $34.15 $34.41 $34.41 3,635,203
2023-08-17 $34.77 $34.79 $34.37 $34.42 $34.42 3,676,213
2023-08-16 $34.81 $34.95 $34.63 $34.63 $34.63 3,127,329
2023-08-15 $35.20 $35.20 $34.87 $34.93 $34.93 2,948,451
2023-08-14 $35.20 $35.42 $35.10 $35.39 $35.39 2,344,418
2023-08-11 $35.54 $35.67 $35.47 $35.54 $35.54 1,870,141
2023-08-10 $36.00 $36.20 $35.72 $35.75 $35.75 2,287,773
2023-08-09 $35.70 $35.78 $35.57 $35.66 $35.66 1,794,960
2023-08-08 $35.45 $35.65 $35.35 $35.63 $35.63 2,133,257
2023-08-07 $35.80 $35.88 $35.65 $35.85 $35.85 2,194,812
2023-08-04 $35.66 $35.95 $35.55 $35.60 $35.60 3,583,346
2023-08-03 $35.31 $35.60 $35.30 $35.50 $35.50 2,529,443
2023-08-02 $35.86 $35.89 $35.56 $35.62 $35.62 3,918,017
2023-08-01 $36.40 $36.48 $36.21 $36.31 $36.31 3,233,043
2023-07-31 $36.72 $36.85 $36.69 $36.71 $36.71 2,505,445
2023-07-28 $36.70 $36.84 $36.63 $36.71 $36.71 1,819,821
2023-07-27 $36.82 $36.82 $36.40 $36.44 $36.44 2,446,243
2023-07-26 $36.27 $36.66 $36.27 $36.56 $36.56 2,107,173
2023-07-25 $36.37 $36.54 $36.36 $36.49 $36.49 1,953,071
2023-07-24 $36.36 $36.50 $36.33 $36.42 $36.42 2,712,703
2023-07-21 $36.46 $36.48 $36.34 $36.44 $36.44 1,414,102
2023-07-20 $36.52 $36.57 $36.33 $36.39 $36.39 3,002,833
2023-07-19 $36.63 $36.69 $36.49 $36.59 $36.59 2,384,123
2023-07-18 $36.41 $36.63 $36.38 $36.58 $36.58 1,935,219
2023-07-17 $36.24 $36.40 $36.19 $36.37 $36.37 2,365,781
2023-07-14 $36.57 $36.60 $36.36 $36.39 $36.39 2,275,123
2023-07-13 $36.46 $36.63 $36.43 $36.58 $36.58 2,136,234
2023-07-12 $35.83 $36.05 $35.77 $36.02 $36.02 3,030,336
2023-07-11 $35.19 $35.36 $35.10 $35.36 $35.36 1,859,936
2023-07-10 $34.89 $35.05 $34.87 $35.04 $35.04 2,518,478
2023-07-07 $34.72 $35.10 $34.70 $34.95 $34.95 3,094,562
2023-07-06 $34.80 $34.80 $34.48 $34.67 $34.67 3,670,742
2023-07-05 $35.45 $35.45 $35.26 $35.31 $35.31 2,839,477
2023-07-03 $35.69 $35.76 $35.65 $35.70 $35.70 1,482,889
2023-06-30 $35.56 $35.68 $35.51 $35.65 $35.65 1,927,291
2023-06-29 $35.13 $35.24 $35.10 $35.23 $35.23 1,693,718
2023-06-28 $35.26 $35.36 $35.19 $35.31 $35.31 2,141,233
2023-06-27 $35.10 $35.32 $34.99 $35.30 $35.30 4,330,948
2023-06-26 $34.94 $35.06 $34.93 $34.99 $34.99 2,069,178
2023-06-23 $34.85 $34.98 $34.81 $34.90 $34.90 4,230,088
2023-06-22 $35.40 $35.48 $35.36 $35.43 $35.43 1,549,752
2023-06-21 $35.54 $35.76 $35.47 $35.66 $35.66 2,700,386
2023-06-20 $36.10 $36.12 $35.90 $35.99 $35.60 3,745,321
2023-06-16 $36.73 $36.73 $36.46 $36.48 $36.08 3,187,983
2023-06-15 $36.19 $36.59 $36.16 $36.54 $36.14 2,959,461
2023-06-14 $36.29 $36.39 $36.01 $36.22 $35.83 2,641,562
2023-06-13 $36.08 $36.19 $36.03 $36.11 $35.72 2,255,815
2023-06-12 $35.72 $35.77 $35.61 $35.77 $35.38 1,685,879
2023-06-09 $35.66 $35.71 $35.56 $35.61 $35.22 2,040,974
2023-06-08 $35.46 $35.64 $35.37 $35.64 $35.25 2,656,738
2023-06-07 $35.48 $35.59 $35.25 $35.27 $34.89 2,736,061
2023-06-06 $35.38 $35.63 $35.35 $35.63 $35.24 2,289,833
2023-06-05 $35.46 $35.49 $35.29 $35.30 $35.30 2,413,819
2023-06-02 $35.47 $35.53 $35.38 $35.51 $35.51 2,282,296
2023-06-01 $34.67 $35.03 $34.64 $34.99 $34.99 2,658,109
2023-05-31 $34.50 $34.53 $34.22 $34.48 $34.48 4,623,109
2023-05-30 $35.07 $35.08 $34.72 $34.83 $34.83 2,638,824
2023-05-26 $34.96 $35.16 $34.92 $35.13 $35.13 1,945,462
2023-05-25 $34.82 $34.85 $34.64 $34.80 $34.80 2,396,352
2023-05-24 $35.05 $35.05 $34.83 $34.87 $34.87 3,657,754
2023-05-23 $35.58 $35.61 $35.34 $35.36 $35.36 2,668,130
2023-05-22 $35.80 $35.93 $35.78 $35.86 $35.86 4,363,358
2023-05-19 $35.78 $35.89 $35.72 $35.82 $35.82 3,264,751
2023-05-18 $35.59 $35.61 $35.42 $35.61 $35.61 3,455,759
2023-05-17 $35.58 $35.69 $35.40 $35.67 $35.67 3,381,478
2023-05-16 $35.67 $35.73 $35.47 $35.49 $35.49 1,738,733
2023-05-15 $35.68 $35.84 $35.62 $35.83 $35.83 1,672,828
2023-05-12 $35.69 $35.69 $35.40 $35.53 $35.53 1,984,625
2023-05-11 $35.50 $35.61 $35.36 $35.61 $35.61 1,739,307
2023-05-10 $35.88 $35.89 $35.53 $35.77 $35.77 1,677,400
2023-05-09 $35.69 $35.86 $35.65 $35.80 $35.80 2,119,059
2023-05-08 $36.01 $36.04 $35.89 $35.96 $35.96 1,949,957
2023-05-05 $35.58 $36.00 $35.56 $35.94 $35.94 1,528,083
2023-05-04 $35.38 $35.51 $35.29 $35.40 $35.40 2,356,759
2023-05-03 $35.48 $35.72 $35.43 $35.43 $35.43 3,797,249
2023-05-02 $35.45 $35.45 $35.15 $35.38 $35.38 3,428,364
2023-05-01 $35.82 $35.91 $35.72 $35.75 $35.75 2,617,112
2023-04-28 $35.50 $35.79 $35.50 $35.76 $35.76 3,342,496
2023-04-27 $35.52 $35.77 $35.44 $35.77 $35.77 1,897,857
2023-04-26 $35.56 $35.56 $35.27 $35.32 $35.32 1,793,432
2023-04-25 $35.68 $35.69 $35.34 $35.36 $35.36 2,231,870
2023-04-24 $35.81 $35.89 $35.77 $35.89 $35.89 2,223,891
2023-04-21 $35.71 $35.83 $35.54 $35.82 $35.82 3,359,074
2023-04-20 $35.59 $35.77 $35.57 $35.69 $35.69 3,302,885
2023-04-19 $35.64 $35.73 $35.61 $35.69 $35.69 4,590,129
2023-04-18 $35.79 $35.86 $35.72 $35.83 $35.83 2,055,210
2023-04-17 $35.60 $35.65 $35.47 $35.65 $35.65 2,481,839
2023-04-14 $35.84 $35.91 $35.55 $35.70 $35.70 2,415,242
2023-04-13 $35.68 $35.87 $35.64 $35.84 $35.84 2,034,199
2023-04-12 $35.45 $35.54 $35.26 $35.37 $35.37 2,955,548
2023-04-11 $35.09 $35.21 $35.09 $35.16 $35.16 2,021,327
2023-04-10 $34.80 $35.02 $34.76 $35.02 $35.02 2,133,971
2023-04-06 $34.85 $35.07 $34.79 $34.98 $34.98 1,625,697
2023-04-05 $34.96 $35.02 $34.75 $34.88 $34.88 2,068,985
2023-04-04 $35.12 $35.23 $35.01 $35.11 $35.11 1,903,256
2023-04-03 $34.91 $35.13 $34.88 $35.12 $35.12 2,644,749
2023-03-31 $34.76 $34.89 $34.73 $34.80 $34.80 3,115,572
2023-03-30 $34.65 $34.70 $34.57 $34.66 $34.66 2,704,646
2023-03-29 $34.18 $34.29 $34.14 $34.27 $34.27 4,626,524
2023-03-28 $33.83 $33.96 $33.80 $33.89 $33.89 3,254,072
2023-03-27 $33.77 $33.88 $33.66 $33.85 $33.85 10,941,741
2023-03-24 $33.43 $33.59 $33.24 $33.56 $33.56 2,145,955
2023-03-23 $33.97 $34.16 $33.52 $33.68 $33.68 2,684,091
2023-03-22 $33.82 $34.23 $33.63 $33.64 $33.64 3,027,670
2023-03-21 $33.77 $33.81 $33.58 $33.75 $33.75 2,658,349
2023-03-20 $33.13 $33.41 $33.10 $33.34 $33.34 2,596,326
2023-03-17 $32.95 $33.01 $32.71 $32.84 $32.84 2,965,269
2023-03-16 $32.57 $33.22 $32.52 $33.22 $33.22 4,098,219
2023-03-15 $32.50 $32.75 $32.29 $32.70 $32.70 6,907,971
2023-03-14 $33.61 $33.71 $33.44 $33.69 $33.69 3,072,016
2023-03-13 $33.18 $33.58 $33.11 $33.31 $33.31 7,227,258
2023-03-10 $33.85 $33.94 $33.47 $33.50 $33.50 4,074,940
2023-03-09 $34.18 $34.30 $33.79 $33.84 $33.84 2,772,053
2023-03-08 $34.07 $34.24 $33.99 $34.13 $34.13 2,644,554
2023-03-07 $34.53 $34.53 $33.92 $33.97 $33.97 4,052,875
2023-03-06 $34.59 $34.72 $34.53 $34.59 $34.59 2,206,354
2023-03-03 $34.37 $34.68 $34.26 $34.66 $34.66 1,919,944
2023-03-02 $33.88 $34.18 $33.85 $34.15 $34.15 2,587,301
2023-03-01 $34.19 $34.25 $33.98 $34.10 $34.10 3,302,006
2023-02-28 $34.08 $34.13 $33.90 $33.92 $33.92 3,700,375
2023-02-27 $34.16 $34.26 $34.06 $34.17 $34.17 2,058,079
2023-02-24 $33.76 $33.86 $33.64 $33.80 $33.80 3,972,828
2023-02-23 $34.33 $34.39 $34.03 $34.34 $34.34 2,259,361
2023-02-22 $34.26 $34.34 $34.08 $34.17 $34.17 2,590,271
2023-02-21 $34.53 $34.62 $34.33 $34.36 $34.36 2,586,504
2023-02-17 $34.55 $34.80 $34.46 $34.77 $34.77 1,639,311
2023-02-16 $34.59 $34.93 $34.55 $34.72 $34.72 2,407,066
2023-02-15 $34.62 $34.88 $34.58 $34.88 $34.88 1,812,070
2023-02-14 $34.85 $35.24 $34.76 $35.08 $35.08 2,440,034
2023-02-13 $34.73 $35.03 $34.70 $35.03 $35.03 1,650,400
2023-02-10 $34.73 $34.75 $34.56 $34.71 $34.71 2,151,287
2023-02-09 $35.28 $35.28 $34.75 $34.83 $34.83 2,102,682
2023-02-08 $34.93 $34.99 $34.71 $34.79 $34.79 2,582,445
2023-02-07 $34.55 $35.03 $34.45 $34.98 $34.98 2,661,020
2023-02-06 $34.70 $34.75 $34.48 $34.68 $34.68 3,092,557
2023-02-03 $35.04 $35.33 $34.97 $35.05 $35.05 3,991,755
2023-02-02 $35.55 $35.57 $35.19 $35.41 $35.41 4,141,334
2023-02-01 $35.12 $35.58 $34.85 $35.44 $35.44 3,712,036
2023-01-31 $34.85 $35.14 $34.76 $35.12 $35.12 8,710,204
2023-01-30 $35.05 $35.20 $34.93 $34.93 $34.93 2,485,932
2023-01-27 $35.06 $35.27 $35.01 $35.18 $35.18 2,018,995
2023-01-26 $35.23 $35.26 $34.95 $35.23 $35.23 2,334,027
2023-01-25 $34.84 $35.18 $34.79 $35.15 $35.15 2,019,638
2023-01-24 $34.80 $35.02 $34.68 $34.94 $34.94 2,386,844
2023-01-23 $34.70 $35.01 $34.69 $34.98 $34.98 3,368,938
2023-01-20 $34.50 $34.84 $34.41 $34.84 $34.84 2,958,131
2023-01-19 $34.45 $34.58 $34.30 $34.51 $34.51 2,492,877
2023-01-18 $35.07 $35.11 $34.51 $34.51 $34.51 3,231,551
2023-01-17 $34.71 $34.82 $34.59 $34.70 $34.70 3,138,822
2023-01-13 $34.24 $34.60 $34.24 $34.57 $34.57 2,414,410
2023-01-12 $34.19 $34.46 $33.84 $34.39 $34.39 3,445,475
2023-01-11 $33.85 $33.91 $33.71 $33.91 $33.91 2,587,612
2023-01-10 $33.57 $33.68 $33.45 $33.68 $33.68 2,018,331
2023-01-09 $33.72 $33.91 $33.58 $33.59 $33.59 2,666,615
2023-01-06 $32.81 $33.44 $32.61 $33.41 $33.41 3,453,377
2023-01-05 $32.60 $32.68 $32.48 $32.56 $32.56 3,810,325
2023-01-04 $32.90 $32.99 $32.67 $32.89 $32.89 5,125,001
2023-01-03 $32.54 $32.74 $32.28 $32.42 $32.42 3,586,597
2022-12-30 $32.38 $32.48 $32.18 $32.21 $32.21 5,345,991
2022-12-29 $32.42 $32.62 $32.37 $32.53 $32.53 4,537,394
2022-12-28 $32.50 $32.57 $32.05 $32.06 $32.06 3,948,192
2022-12-27 $32.44 $32.55 $32.34 $32.43 $32.43 3,961,909
2022-12-23 $32.20 $32.40 $32.12 $32.38 $32.38 4,064,324
2022-12-22 $32.36 $32.40 $31.95 $32.24 $32.24 4,679,840
2022-12-21 $32.34 $32.59 $32.34 $32.51 $32.51 3,104,587
2022-12-20 $32.09 $32.33 $32.07 $32.20 $32.20 4,541,284
2022-12-19 $32.20 $32.27 $31.95 $32.04 $32.04 4,523,025
2022-12-16 $32.12 $32.28 $31.98 $32.12 $32.12 7,104,054
2022-12-15 $32.80 $32.83 $32.24 $32.36 $32.36 4,975,659
2022-12-14 $33.28 $33.50 $32.99 $33.20 $33.20 5,318,955
2022-12-13 $33.71 $33.73 $33.14 $33.26 $33.26 9,406,576
2022-12-12 $32.72 $32.81 $32.60 $32.81 $32.81 5,639,411
2022-12-09 $32.76 $32.97 $32.70 $32.71 $32.71 5,447,267
2022-12-08 $32.55 $32.74 $32.47 $32.69 $32.69 3,226,506
2022-12-07 $32.54 $32.67 $32.41 $32.54 $32.54 5,240,559
2022-12-06 $33.38 $33.45 $33.01 $33.15 $32.52 4,926,671
2022-12-05 $33.72 $33.80 $33.26 $33.33 $32.70 3,876,291
2022-12-02 $33.57 $33.93 $33.55 $33.85 $33.21 4,219,406
2022-12-01 $33.96 $34.02 $33.71 $33.87 $33.23 9,090,366
2022-11-30 $33.28 $33.70 $32.94 $33.58 $32.94 7,223,231
2022-11-29 $32.98 $33.17 $32.91 $32.99 $32.37 2,862,630
2022-11-28 $33.17 $33.31 $32.87 $32.90 $32.28 2,859,052
2022-11-25 $33.23 $33.41 $33.22 $33.34 $32.71 1,131,659
2022-11-23 $32.89 $33.23 $32.89 $33.19 $32.56 3,470,981
2022-11-22 $32.58 $32.85 $32.52 $32.85 $32.85 3,755,847
2022-11-21 $32.35 $32.42 $32.21 $32.37 $32.37 5,672,419
2022-11-18 $32.69 $32.71 $32.52 $32.63 $32.63 4,217,803
2022-11-17 $32.19 $32.58 $32.16 $32.58 $32.58 5,644,070
2022-11-16 $32.69 $32.77 $32.51 $32.60 $32.60 7,412,379
2022-11-15 $33.03 $33.05 $32.42 $32.71 $32.71 6,258,673
2022-11-14 $32.58 $32.77 $32.49 $32.49 $32.49 4,675,596
2022-11-11 $32.53 $32.91 $32.43 $32.86 $32.86 3,913,700
2022-11-10 $31.78 $32.23 $31.62 $32.22 $32.22 7,901,667
2022-11-09 $30.80 $31.00 $30.54 $30.56 $30.56 6,122,881
2022-11-08 $30.82 $31.17 $30.77 $30.99 $30.99 4,028,993
2022-11-07 $30.65 $30.74 $30.49 $30.62 $30.62 5,774,784
2022-11-04 $30.26 $30.56 $30.06 $30.50 $30.50 11,280,663
2022-11-03 $29.21 $29.52 $29.18 $29.39 $29.39 8,754,061
2022-11-02 $30.11 $30.49 $29.61 $29.61 $29.61 9,132,108
2022-11-01 $30.42 $30.42 $29.93 $30.06 $30.06 9,320,206
2022-10-31 $29.76 $29.87 $29.70 $29.79 $29.79 14,867,577
2022-10-28 $29.74 $30.05 $29.66 $30.03 $30.03 12,643,332
2022-10-27 $29.93 $30.20 $29.77 $29.78 $29.78 10,481,042
2022-10-26 $29.76 $30.24 $29.74 $30.03 $30.03 6,196,281
2022-10-25 $29.29 $29.75 $29.29 $29.73 $29.73 4,294,056
2022-10-24 $29.02 $29.22 $28.85 $29.11 $29.11 8,813,690
2022-10-21 $28.37 $29.15 $28.26 $29.12 $29.12 10,753,869
2022-10-20 $28.72 $29.05 $28.54 $28.60 $28.60 6,173,439
2022-10-19 $28.75 $28.87 $28.49 $28.66 $28.66 5,616,632
2022-10-18 $29.23 $29.27 $28.80 $29.01 $29.01 6,435,658
2022-10-17 $28.74 $28.95 $28.72 $28.83 $28.83 11,976,991
2022-10-14 $28.73 $28.81 $28.09 $28.12 $28.12 8,846,806
2022-10-13 $27.50 $28.69 $27.40 $28.57 $28.57 12,187,915
2022-10-12 $28.02 $28.15 $27.92 $28.00 $28.00 6,933,993
2022-10-11 $28.20 $28.51 $27.98 $28.07 $28.07 9,227,952
2022-10-10 $28.52 $28.56 $28.22 $28.36 $28.36 9,595,947
2022-10-07 $28.90 $28.92 $28.45 $28.55 $28.55 6,827,324
2022-10-06 $29.21 $29.36 $28.99 $29.02 $29.02 8,073,882
2022-10-05 $29.35 $29.68 $29.18 $29.51 $29.51 8,154,377
2022-10-04 $29.46 $29.89 $29.45 $29.88 $29.88 8,689,457
2022-10-03 $28.42 $28.84 $28.32 $28.71 $28.71 11,089,183
2022-09-30 $28.15 $28.50 $28.08 $28.13 $28.13 12,270,368
2022-09-29 $28.27 $28.29 $27.90 $28.28 $28.28 13,884,993
2022-09-28 $27.98 $28.71 $27.87 $28.64 $28.64 13,878,099
2022-09-27 $28.32 $28.44 $27.83 $28.01 $28.01 13,507,682
2022-09-26 $28.32 $28.55 $28.02 $28.16 $28.16 14,709,410
2022-09-23 $28.90 $28.91 $28.39 $28.61 $28.61 16,886,013
2022-09-22 $29.74 $29.81 $29.42 $29.57 $29.57 17,657,770
2022-09-21 $30.05 $30.28 $29.64 $29.65 $29.65 7,768,537
2022-09-20 $30.17 $30.19 $29.87 $30.06 $30.06 10,572,149
2022-09-19 $30.11 $30.58 $30.08 $30.57 $30.57 6,253,715
2022-09-16 $30.38 $30.55 $30.27 $30.44 $30.44 7,509,628
2022-09-15 $30.68 $30.93 $30.57 $30.64 $30.64 6,254,082
2022-09-14 $30.91 $31.04 $30.74 $30.93 $30.93 6,524,433
2022-09-13 $31.29 $31.46 $30.76 $30.79 $30.79 5,796,282
2022-09-12 $31.85 $32.02 $31.80 $31.89 $31.89 6,879,365
2022-09-09 $31.22 $31.48 $31.22 $31.47 $31.47 5,687,489
2022-09-08 $30.30 $30.73 $30.29 $30.69 $30.69 9,500,013
2022-09-07 $30.16 $30.67 $30.14 $30.64 $30.64 14,118,554
2022-09-06 $30.62 $30.68 $30.31 $30.41 $30.41 11,046,320
2022-09-02 $30.95 $31.18 $30.44 $30.52 $30.52 9,003,205
2022-09-01 $30.71 $30.74 $30.39 $30.73 $30.73 18,195,249
2022-08-31 $31.35 $31.45 $31.11 $31.13 $31.13 7,539,221
2022-08-30 $31.79 $31.80 $31.25 $31.33 $31.33 8,802,609
2022-08-29 $31.54 $31.71 $31.48 $31.60 $31.60 7,467,744
2022-08-26 $32.53 $32.56 $31.65 $31.67 $31.67 4,946,077
2022-08-25 $32.20 $32.51 $32.18 $32.50 $32.50 3,300,416
2022-08-24 $31.97 $32.23 $31.94 $32.14 $32.14 3,677,376
2022-08-23 $31.99 $32.33 $31.95 $32.10 $32.10 4,298,818
2022-08-22 $32.22 $32.23 $31.98 $32.06 $32.06 5,000,677
2022-08-19 $32.75 $32.76 $32.51 $32.59 $32.59 5,359,275
2022-08-18 $33.14 $33.14 $32.94 $33.05 $33.05 4,009,276
2022-08-17 $33.12 $33.33 $32.97 $33.15 $33.15 4,436,102
2022-08-16 $33.24 $33.48 $33.21 $33.43 $33.43 3,688,444
2022-08-15 $33.31 $33.43 $33.25 $33.40 $33.40 5,443,491
2022-08-12 $33.39 $33.62 $33.31 $33.61 $33.61 2,686,760
2022-08-11 $33.49 $33.62 $33.30 $33.36 $33.36 3,640,364
2022-08-10 $33.28 $33.45 $33.15 $33.35 $33.35 3,819,497
2022-08-09 $32.79 $32.82 $32.55 $32.62 $32.62 4,417,729
2022-08-08 $32.97 $33.06 $32.73 $32.80 $32.80 8,191,846
2022-08-05 $32.54 $32.73 $32.47 $32.70 $32.70 5,147,063
2022-08-04 $32.79 $32.97 $32.78 $32.92 $32.92 3,922,359
2022-08-03 $32.71 $32.83 $32.52 $32.77 $32.77 3,033,838
2022-08-02 $32.82 $32.91 $32.56 $32.56 $32.56 4,820,619
2022-08-01 $33.03 $33.21 $32.91 $33.05 $33.05 7,119,573
2022-07-29 $32.65 $33.06 $32.58 $33.06 $33.06 5,922,312
2022-07-28 $32.42 $32.68 $32.21 $32.63 $32.63 12,358,355
2022-07-27 $32.01 $32.48 $31.92 $32.44 $32.44 3,792,495
2022-07-26 $31.91 $31.94 $31.71 $31.71 $31.71 4,471,385
2022-07-25 $32.10 $32.16 $31.96 $32.12 $32.12 4,896,193
2022-07-22 $32.09 $32.24 $31.74 $31.87 $31.87 5,500,505
2022-07-21 $31.57 $31.99 $31.54 $31.97 $31.97 5,959,419
2022-07-20 $31.75 $31.81 $31.48 $31.64 $31.64 4,798,445
2022-07-19 $31.51 $31.82 $31.51 $31.80 $31.80 6,514,746
2022-07-18 $31.25 $31.37 $30.94 $31.01 $31.01 4,811,201
2022-07-15 $30.59 $30.84 $30.45 $30.84 $30.84 6,458,887
2022-07-14 $30.19 $30.40 $29.92 $30.35 $30.35 19,142,353
2022-07-13 $30.50 $30.96 $30.43 $30.82 $30.82 9,345,902
2022-07-12 $30.84 $31.09 $30.77 $30.86 $30.86 8,144,862
2022-07-11 $31.02 $31.08 $30.85 $30.89 $30.89 6,673,625
2022-07-08 $31.27 $31.50 $31.14 $31.40 $31.40 4,995,459
2022-07-07 $31.11 $31.35 $31.11 $31.35 $31.35 4,232,323
2022-07-06 $30.81 $30.93 $30.61 $30.87 $30.87 7,424,182
2022-07-05 $30.59 $30.87 $30.41 $30.87 $30.87 7,812,610
2022-07-01 $31.08 $31.51 $30.93 $31.50 $31.50 6,131,254
2022-06-30 $31.07 $31.49 $30.95 $31.45 $31.45 9,649,649
2022-06-29 $31.73 $31.85 $31.60 $31.62 $31.62 5,890,606
2022-06-28 $32.22 $32.34 $31.78 $31.79 $31.79 9,894,282
2022-06-27 $32.03 $32.16 $31.89 $31.97 $31.97 6,431,688
2022-06-24 $31.55 $32.04 $31.47 $32.04 $32.04 6,022,268
2022-06-23 $31.18 $31.22 $30.84 $31.13 $31.13 6,817,396
2022-06-22 $31.12 $31.49 $31.03 $31.25 $31.25 12,127,315
2022-06-21 $31.80 $31.94 $31.73 $31.76 $31.48 8,490,196
2022-06-17 $31.43 $31.54 $31.09 $31.30 $31.03 9,948,880
2022-06-16 $31.37 $31.65 $31.24 $31.42 $31.14 12,994,210
2022-06-15 $31.91 $32.34 $31.52 $32.16 $31.88 8,223,953
2022-06-14 $31.89 $32.01 $31.36 $31.63 $31.35 10,546,013
2022-06-13 $32.19 $32.31 $31.84 $31.92 $31.64 14,589,436
2022-06-10 $33.20 $33.24 $32.90 $33.01 $32.72 11,247,014
2022-06-09 $34.38 $34.43 $33.80 $33.81 $33.51 10,875,679
2022-06-08 $34.66 $34.78 $34.47 $34.51 $34.21 3,271,697
2022-06-07 $34.54 $34.98 $34.52 $34.98 $34.67 4,239,500
2022-06-06 $35.15 $35.20 $34.79 $34.86 $34.55 8,085,482
2022-06-03 $34.84 $34.89 $34.64 $34.72 $34.42 2,772,171
2022-06-02 $34.80 $35.27 $34.69 $35.27 $34.96 4,328,900
2022-06-01 $35.10 $35.11 $34.44 $34.56 $34.26 4,178,017
2022-05-31 $35.01 $35.12 $34.81 $34.87 $34.56 5,223,350
2022-05-27 $34.86 $35.05 $34.81 $35.05 $34.74 3,155,676
2022-05-26 $34.32 $34.69 $34.30 $34.61 $34.31 3,778,057
2022-05-25 $34.00 $34.40 $33.99 $34.25 $33.95 3,761,529
2022-05-24 $34.18 $34.33 $33.99 $34.25 $33.95 4,169,259
2022-05-23 $34.11 $34.42 $34.06 $34.34 $34.04 4,546,255
2022-05-20 $33.95 $33.98 $33.35 $33.78 $33.48 6,022,902
2022-05-19 $33.20 $33.77 $33.20 $33.58 $33.29 6,015,420
2022-05-18 $33.78 $33.82 $33.19 $33.23 $32.94 7,671,950
2022-05-17 $33.97 $34.07 $33.80 $34.07 $33.77 6,477,667
2022-05-16 $33.25 $33.59 $33.15 $33.44 $33.15 4,825,565
2022-05-13 $33.00 $33.42 $32.98 $33.39 $33.10 5,708,334
2022-05-12 $32.42 $32.78 $32.21 $32.50 $32.22 13,587,258
2022-05-11 $32.88 $33.30 $32.56 $32.58 $32.29 13,069,310
2022-05-10 $33.13 $33.17 $32.55 $32.78 $32.49 11,007,281
2022-05-09 $33.04 $33.06 $32.53 $32.61 $32.32 12,232,100
2022-05-06 $33.71 $33.82 $33.40 $33.62 $33.33 12,688,723
2022-05-05 $34.56 $34.57 $33.65 $33.93 $33.63 9,378,816
2022-05-04 $34.42 $35.09 $34.06 $35.02 $34.71 8,699,774
2022-05-03 $34.33 $34.55 $34.27 $34.44 $34.14 6,368,994
2022-05-02 $34.13 $34.28 $33.74 $34.12 $33.82 9,227,775
2022-04-29 $34.78 $34.97 $34.21 $34.21 $33.91 8,916,307
2022-04-28 $34.34 $34.72 $34.06 $34.66 $34.36 8,482,298
2022-04-27 $34.10 $34.34 $33.90 $34.13 $33.83 7,898,701
2022-04-26 $34.63 $34.64 $33.96 $33.97 $33.67 12,016,440
2022-04-25 $34.72 $34.95 $34.42 $34.91 $34.60 12,475,669
2022-04-22 $35.66 $35.66 $35.07 $35.10 $34.79 9,869,327
2022-04-21 $36.48 $36.53 $35.67 $35.74 $35.43 10,296,205
2022-04-20 $36.20 $36.28 $36.07 $36.16 $35.84 2,638,372
2022-04-19 $35.57 $35.91 $35.53 $35.91 $35.60 4,219,201
2022-04-18 $35.73 $35.97 $35.67 $35.75 $35.44 6,051,854
2022-04-14 $36.10 $36.17 $35.88 $35.90 $35.59 6,486,345
2022-04-13 $35.72 $36.10 $35.71 $36.09 $35.77 5,210,457
2022-04-12 $35.99 $36.07 $35.60 $35.68 $35.37 6,939,192
2022-04-11 $36.11 $36.22 $35.89 $35.94 $35.63 4,300,467
2022-04-08 $36.17 $36.43 $36.12 $36.29 $35.97 7,683,491
2022-04-07 $36.26 $36.41 $35.99 $36.31 $35.99 10,581,443
2022-04-06 $36.31 $36.46 $36.09 $36.26 $35.94 7,375,065
2022-04-05 $37.01 $37.14 $36.63 $36.73 $36.41 5,197,493
2022-04-04 $36.99 $37.20 $36.95 $37.19 $36.86 5,594,908
2022-04-01 $36.90 $37.02 $36.75 $37.02 $36.70 4,332,310
2022-03-31 $37.06 $37.19 $36.69 $36.72 $36.40 4,409,913
2022-03-30 $37.33 $37.44 $37.16 $37.30 $36.97 3,710,034
2022-03-29 $37.43 $37.52 $37.14 $37.45 $37.12 4,785,358
2022-03-28 $36.58 $36.72 $36.43 $36.72 $36.40 6,433,469
2022-03-25 $36.77 $36.84 $36.56 $36.80 $36.48 5,114,039
2022-03-24 $36.62 $36.78 $36.51 $36.76 $36.44 4,982,031
2022-03-23 $36.53 $36.70 $36.46 $36.47 $36.15 6,100,260
2022-03-22 $36.78 $36.98 $36.78 $36.94 $36.62 4,600,431
2022-03-21 $36.69 $36.77 $36.42 $36.60 $36.28 4,951,861
2022-03-18 $36.17 $36.84 $36.13 $36.80 $36.48 11,105,903
2022-03-17 $36.00 $36.52 $35.98 $36.47 $36.15 7,709,489
2022-03-16 $35.60 $36.17 $35.33 $36.16 $35.84 9,545,032
2022-03-15 $34.80 $35.03 $34.63 $34.99 $34.68 9,135,521
2022-03-14 $34.90 $35.08 $34.57 $34.63 $34.33 9,186,928
2022-03-11 $35.06 $35.08 $34.40 $34.42 $34.12 10,620,997
2022-03-10 $34.67 $34.98 $34.56 $34.75 $34.45 7,843,776
2022-03-09 $34.79 $35.36 $34.62 $35.14 $34.83 12,469,950
2022-03-08 $33.96 $34.48 $33.50 $33.88 $33.58 23,520,028
2022-03-07 $34.44 $34.51 $33.54 $33.67 $33.38 16,789,981
2022-03-04 $34.75 $34.77 $34.40 $34.71 $34.41 18,957,689
2022-03-03 $36.12 $36.12 $35.50 $35.63 $35.32 6,585,332
2022-03-02 $36.00 $36.28 $35.86 $36.20 $35.88 12,148,087
2022-03-01 $36.32 $36.43 $35.54 $35.76 $35.45 9,586,520
2022-02-28 $36.34 $36.86 $36.26 $36.49 $36.17 10,127,245
2022-02-25 $36.49 $37.07 $36.42 $37.06 $36.74 10,417,820
2022-02-24 $35.33 $36.18 $35.26 $36.13 $35.81 20,312,172
2022-02-23 $37.30 $37.34 $36.57 $36.64 $36.32 9,167,390
2022-02-22 $37.05 $37.25 $36.70 $36.95 $36.63 6,577,726
2022-02-18 $37.54 $37.62 $37.24 $37.36 $37.03 7,312,211
2022-02-17 $37.86 $37.87 $37.51 $37.55 $37.22 5,001,391
2022-02-16 $37.84 $38.18 $37.80 $38.11 $37.78 5,662,442
2022-02-15 $37.74 $37.97 $37.67 $37.95 $37.62 4,576,831
2022-02-14 $37.43 $37.44 $37.07 $37.33 $37.00 7,661,273
2022-02-11 $38.07 $38.21 $37.45 $37.55 $37.22 8,407,916
2022-02-10 $37.99 $38.58 $37.98 $38.07 $37.74 5,326,907
2022-02-09 $38.42 $38.53 $38.38 $38.53 $38.19 3,581,117
2022-02-08 $37.74 $37.99 $37.64 $37.93 $37.60 4,677,001
2022-02-07 $37.69 $37.93 $37.66 $37.74 $37.41 4,249,690
2022-02-04 $37.52 $37.83 $37.40 $37.66 $37.33 4,985,980
2022-02-03 $37.77 $37.91 $37.57 $37.60 $37.27 4,706,797
2022-02-02 $38.17 $38.22 $37.97 $38.19 $37.86 5,132,346
2022-02-01 $37.72 $37.89 $37.49 $37.89 $37.56 6,152,905
2022-01-31 $36.99 $37.55 $36.97 $37.54 $37.21 8,812,197
2022-01-28 $36.62 $36.97 $36.40 $36.97 $36.65 8,200,984
2022-01-27 $37.08 $37.23 $36.68 $36.78 $36.46 7,503,396
2022-01-26 $37.61 $37.70 $36.85 $37.05 $36.73 11,837,456
2022-01-25 $36.97 $37.43 $36.65 $37.20 $36.87 13,057,064
2022-01-24 $37.09 $37.39 $36.37 $37.39 $37.06 16,047,034
2022-01-21 $38.22 $38.24 $37.77 $37.79 $37.46 9,062,097
2022-01-20 $38.66 $38.86 $38.27 $38.30 $37.96 5,944,516
2022-01-19 $38.78 $38.83 $38.49 $38.54 $38.20 5,087,515
2022-01-18 $38.69 $38.76 $38.46 $38.57 $38.23 5,166,022
2022-01-14 $39.02 $39.19 $38.87 $39.11 $38.77 6,810,683
2022-01-13 $39.58 $39.61 $39.13 $39.18 $38.84 3,922,643
2022-01-12 $39.34 $39.50 $39.29 $39.47 $39.12 3,142,594
2022-01-11 $38.67 $39.07 $38.56 $39.07 $38.73 4,027,106
2022-01-10 $38.53 $38.61 $38.25 $38.61 $38.27 6,134,931
2022-01-07 $38.78 $39.00 $38.64 $38.95 $38.61 4,504,209
2022-01-06 $38.80 $38.95 $38.66 $38.79 $38.45 5,123,325
2022-01-05 $39.44 $39.49 $38.95 $38.97 $38.63 3,155,542
2022-01-04 $39.34 $39.45 $39.22 $39.31 $38.97 2,566,713
2022-01-03 $39.06 $39.15 $38.93 $39.12 $38.78 4,252,258
2021-12-31 $38.96 $39.09 $38.87 $38.87 $38.53 2,661,639
2021-12-30 $39.04 $39.10 $38.90 $38.93 $38.59 2,822,153
2021-12-29 $39.05 $39.13 $38.99 $39.09 $38.70 2,061,570
2021-12-28 $39.14 $39.22 $39.09 $39.12 $38.73 2,441,006
2021-12-27 $38.85 $39.10 $38.83 $39.10 $38.71 2,720,285
2021-12-23 $38.63 $38.89 $38.60 $38.82 $38.43 3,069,855
2021-12-22 $38.18 $38.59 $38.14 $38.57 $38.19 3,321,549
2021-12-21 $37.95 $38.22 $37.93 $38.20 $37.82 4,125,403
2021-12-20 $37.67 $37.79 $37.54 $37.77 $37.39 6,528,362
2021-12-17 $38.10 $38.22 $37.90 $37.93 $37.55 3,271,360
2021-12-16 $38.55 $38.61 $38.27 $38.39 $38.01 4,613,169
2021-12-15 $37.98 $38.37 $37.79 $38.37 $37.99 6,002,123
2021-12-14 $37.91 $38.08 $37.74 $37.89 $37.51 9,495,458
2021-12-13 $38.32 $38.33 $38.04 $38.08 $37.70 6,966,138
2021-12-10 $38.47 $38.51 $38.33 $38.48 $38.10 2,982,365
2021-12-09 $38.48 $38.50 $38.37 $38.41 $38.03 3,425,022
2021-12-08 $38.71 $38.77 $38.59 $38.72 $38.33 3,516,315
2021-12-07 $39.24 $39.53 $39.21 $39.52 $38.28 2,454,270
2021-12-06 $38.58 $38.77 $38.44 $38.73 $37.52 2,841,875
2021-12-03 $38.62 $38.65 $38.11 $38.34 $37.14 5,366,177
2021-12-02 $38.23 $38.59 $38.21 $38.50 $37.30 5,166,283
2021-12-01 $38.70 $38.89 $37.96 $37.97 $36.78 4,982,598
2021-11-30 $38.42 $38.54 $37.84 $38.18 $36.99 10,715,750
2021-11-29 $38.68 $38.68 $38.33 $38.54 $37.33 5,847,263
2021-11-26 $38.66 $38.68 $38.21 $38.35 $37.15 3,607,926
2021-11-24 $39.15 $39.44 $39.12 $39.41 $38.18 3,339,593
2021-11-23 $39.60 $39.75 $39.45 $39.65 $38.41 4,443,422
2021-11-22 $39.90 $40.00 $39.68 $39.70 $38.46 2,228,723
2021-11-19 $40.01 $40.05 $39.86 $39.89 $38.64 3,494,368
2021-11-18 $40.15 $40.21 $39.98 $40.21 $38.95 2,185,183
2021-11-17 $40.17 $40.21 $40.09 $40.17 $38.91 1,888,704
2021-11-16 $40.30 $40.38 $40.24 $40.26 $39.00 1,924,420
2021-11-15 $40.48 $40.51 $40.30 $40.34 $39.08 2,125,462
2021-11-12 $40.25 $40.41 $40.22 $40.40 $39.14 1,677,842
2021-11-11 $40.19 $40.22 $40.11 $40.14 $38.88 1,506,099
2021-11-10 $40.32 $40.39 $39.94 $39.98 $38.73 2,762,929
2021-11-09 $40.62 $40.62 $40.36 $40.46 $39.19 5,585,360
2021-11-08 $40.61 $40.66 $40.55 $40.60 $39.33 2,902,342
2021-11-05 $40.53 $40.57 $40.41 $40.57 $39.30 3,402,490
2021-11-04 $40.46 $40.50 $40.34 $40.48 $39.21 1,958,476
2021-11-03 $40.20 $40.56 $40.12 $40.53 $39.26 2,728,579
2021-11-02 $40.23 $40.31 $40.21 $40.25 $38.99 1,901,137
2021-11-01 $40.16 $40.35 $40.11 $40.35 $39.09 2,923,526
2021-10-29 $39.89 $39.99 $39.82 $39.96 $38.71 2,093,363
2021-10-28 $40.01 $40.26 $39.96 $40.22 $38.96 1,688,818
2021-10-27 $40.01 $40.06 $39.82 $39.84 $38.59 2,128,594
2021-10-26 $40.19 $40.20 $39.97 $40.03 $38.78 2,302,248
2021-10-25 $39.95 $40.02 $39.84 $39.97 $38.72 2,404,469
2021-10-22 $39.95 $40.09 $39.84 $39.99 $38.74 1,926,604
2021-10-21 $39.73 $39.87 $39.71 $39.79 $38.55 1,827,268
2021-10-20 $39.89 $40.03 $39.84 $39.99 $38.74 2,307,299
2021-10-19 $39.76 $39.90 $39.74 $39.85 $38.60 1,696,068
2021-10-18 $39.45 $39.61 $39.38 $39.58 $38.34 1,948,043
2021-10-15 $39.63 $39.75 $39.59 $39.73 $38.49 1,360,359
2021-10-14 $39.35 $39.45 $39.29 $39.44 $38.21 2,195,507
2021-10-13 $38.83 $39.03 $38.72 $39.01 $37.79 2,721,341
2021-10-12 $38.66 $38.74 $38.54 $38.61 $37.40 3,028,461
2021-10-11 $38.80 $38.96 $38.62 $38.64 $37.43 2,248,193
2021-10-08 $38.83 $38.84 $38.67 $38.75 $37.54 2,024,180
2021-10-07 $38.60 $38.87 $38.60 $38.74 $37.53 2,533,861
2021-10-06 $38.05 $38.43 $37.92 $38.43 $37.23 5,578,503
2021-10-05 $38.50 $38.81 $38.45 $38.67 $37.46 2,904,856
2021-10-04 $38.71 $38.76 $38.29 $38.47 $37.27 4,657,196
2021-10-01 $38.71 $38.89 $38.45 $38.81 $37.60 4,598,787
2021-09-30 $38.89 $38.97 $38.62 $38.70 $37.49 4,005,098
2021-09-29 $39.04 $39.06 $38.81 $38.85 $37.63 2,171,919
2021-09-28 $39.25 $39.25 $38.83 $38.94 $37.72 4,301,414
2021-09-27 $39.74 $39.87 $39.67 $39.82 $38.57 1,788,914
2021-09-24 $39.78 $39.90 $39.74 $39.79 $38.55 1,331,454
2021-09-23 $40.04 $40.26 $40.02 $40.18 $38.92 1,159,001
2021-09-22 $39.68 $40.01 $39.67 $39.72 $38.48 2,126,098
2021-09-21 $39.64 $39.70 $39.43 $39.51 $38.27 2,716,311
2021-09-20 $39.06 $39.23 $38.81 $39.16 $37.93 6,203,888
2021-09-17 $40.21 $40.25 $39.79 $39.92 $38.67 2,687,680
2021-09-16 $40.33 $40.44 $40.21 $40.41 $39.15 2,085,298
2021-09-15 $40.37 $40.53 $40.29 $40.53 $39.26 1,949,284
2021-09-14 $40.69 $40.69 $40.34 $40.37 $39.11 2,165,682
2021-09-13 $40.63 $40.63 $40.41 $40.57 $39.30 1,996,790
2021-09-10 $40.63 $40.65 $40.23 $40.25 $38.99 1,577,035
2021-09-09 $40.40 $40.53 $40.30 $40.36 $39.10 1,711,078
2021-09-08 $40.55 $40.63 $40.34 $40.42 $39.16 2,089,909
2021-09-07 $40.79 $40.82 $40.72 $40.73 $39.46 2,143,654
2021-09-03 $40.65 $40.83 $40.59 $40.79 $39.51 1,641,974
2021-09-02 $40.56 $40.65 $40.52 $40.59 $39.32 1,742,200
2021-09-01 $40.33 $40.52 $40.31 $40.40 $39.14 2,550,623
2021-08-31 $40.12 $40.16 $40.00 $40.05 $38.80 3,114,851
2021-08-30 $40.07 $40.10 $39.99 $40.05 $38.80 1,365,969
2021-08-27 $39.68 $40.10 $39.68 $40.08 $38.83 1,735,228
2021-08-26 $39.80 $39.83 $39.63 $39.68 $38.44 1,743,438
2021-08-25 $39.87 $39.96 $39.80 $39.92 $38.67 1,897,055
2021-08-24 $39.78 $39.97 $39.77 $39.91 $38.66 1,567,504
2021-08-23 $39.58 $39.80 $39.57 $39.75 $38.51 1,577,715
2021-08-20 $39.07 $39.36 $39.03 $39.35 $38.12 1,892,945
2021-08-19 $39.13 $39.32 $39.06 $39.22 $37.99 4,667,532
2021-08-18 $39.80 $39.93 $39.63 $39.65 $38.41 1,688,692
2021-08-17 $39.78 $39.87 $39.59 $39.77 $38.53 2,571,104
2021-08-16 $40.09 $40.21 $39.96 $40.21 $38.95 2,235,900
2021-08-13 $40.29 $40.41 $40.26 $40.40 $39.14 2,444,114
2021-08-12 $40.20 $40.23 $40.08 $40.21 $38.95 3,487,281
2021-08-11 $40.27 $40.32 $40.17 $40.28 $39.02 2,194,933
2021-08-10 $39.96 $40.04 $39.93 $40.04 $38.79 1,483,756
2021-08-09 $40.01 $40.02 $39.92 $39.97 $38.72 1,377,448
2021-08-06 $40.06 $40.09 $39.94 $40.02 $38.77 1,164,977
2021-08-05 $40.14 $40.20 $40.10 $40.16 $38.90 1,628,532
2021-08-04 $40.10 $40.16 $39.95 $39.97 $38.72 1,616,710
2021-08-03 $39.94 $40.06 $39.77 $40.04 $38.79 2,244,277
2021-08-02 $39.87 $39.95 $39.70 $39.76 $38.52 3,110,374
2021-07-30 $39.65 $39.75 $39.49 $39.58 $38.34 1,990,279
2021-07-29 $39.87 $39.91 $39.80 $39.83 $38.58 2,184,112
2021-07-28 $39.39 $39.61 $39.31 $39.55 $38.31 2,002,407
2021-07-27 $39.36 $39.37 $39.16 $39.36 $38.13 2,940,187
2021-07-26 $39.40 $39.53 $39.37 $39.51 $38.27 2,160,379
2021-07-23 $39.46 $39.54 $39.37 $39.48 $38.24 2,073,082
2021-07-22 $39.38 $39.38 $39.12 $39.24 $38.01 1,731,256
2021-07-21 $38.85 $39.22 $38.84 $39.21 $37.98 1,905,534
2021-07-20 $38.28 $38.72 $38.20 $38.66 $37.45 3,928,814
2021-07-19 $38.46 $38.49 $38.12 $38.35 $37.15 5,974,392
2021-07-16 $39.36 $39.36 $39.01 $39.08 $37.86 2,030,649
2021-07-15 $39.35 $39.47 $39.23 $39.39 $38.16 1,701,092
2021-07-14 $39.81 $39.81 $39.65 $39.72 $38.48 2,016,423
2021-07-13 $39.67 $39.76 $39.56 $39.58 $38.34 2,522,474
2021-07-12 $39.67 $39.83 $39.62 $39.83 $38.58 2,687,868
2021-07-09 $39.40 $39.68 $39.36 $39.67 $38.43 1,876,797
2021-07-08 $38.94 $39.08 $38.78 $39.00 $37.78 4,437,355
2021-07-07 $39.55 $39.63 $39.37 $39.59 $38.35 2,193,456
2021-07-06 $39.66 $39.67 $39.24 $39.42 $38.19 2,255,523
2021-07-02 $39.56 $39.68 $39.43 $39.68 $38.44 1,836,389
2021-07-01 $39.45 $39.54 $39.33 $39.53 $38.29 2,706,432
2021-06-30 $39.39 $39.53 $39.28 $39.45 $38.22 3,177,342
2021-06-29 $39.76 $39.78 $39.65 $39.72 $38.48 2,936,571
2021-06-28 $39.85 $39.86 $39.66 $39.74 $38.50 2,391,171
2021-06-25 $39.98 $39.99 $39.88 $39.98 $38.73 2,480,529
2021-06-24 $39.83 $39.88 $39.76 $39.88 $38.63 1,663,492
2021-06-23 $39.71 $39.74 $39.45 $39.50 $38.26 2,128,053
2021-06-22 $39.93 $40.16 $39.84 $40.06 $38.47 2,837,812
2021-06-21 $39.70 $40.07 $39.64 $40.06 $38.47 4,640,192
2021-06-18 $39.62 $39.71 $39.46 $39.51 $37.95 7,122,628
2021-06-17 $40.31 $40.41 $40.09 $40.29 $38.70 4,108,151
2021-06-16 $40.86 $40.92 $40.43 $40.56 $38.96 3,268,875
2021-06-15 $40.82 $40.84 $40.73 $40.84 $39.22 2,076,237
2021-06-14 $40.71 $40.79 $40.65 $40.79 $39.18 2,629,650
2021-06-11 $40.70 $40.72 $40.57 $40.72 $39.11 2,880,258
2021-06-10 $40.56 $40.70 $40.52 $40.65 $39.04 2,008,288
2021-06-09 $40.65 $40.65 $40.49 $40.52 $38.92 2,456,443
2021-06-08 $40.74 $40.74 $40.57 $40.64 $39.03 1,984,907
2021-06-07 $40.66 $40.70 $40.57 $40.69 $39.08 22,285,836
2021-06-04 $40.56 $40.63 $40.48 $40.62 $39.01 1,465,862
2021-06-03 $40.25 $40.31 $40.13 $40.25 $38.66 1,734,116
2021-06-02 $40.41 $40.52 $40.34 $40.46 $38.86 1,784,213
2021-06-01 $40.50 $40.50 $40.29 $40.34 $38.74 2,863,322
2021-05-28 $40.13 $40.29 $40.13 $40.13 $38.54 2,054,342
2021-05-27 $40.02 $40.11 $39.93 $40.04 $38.46 2,458,076
2021-05-26 $39.92 $40.01 $39.86 $39.95 $38.37 2,531,159
2021-05-25 $40.06 $40.11 $39.89 $39.96 $38.38 2,137,787
2021-05-24 $39.79 $39.99 $39.77 $39.95 $38.37 1,663,808
2021-05-21 $39.79 $39.80 $39.56 $39.71 $38.14 1,349,427
2021-05-20 $39.41 $39.73 $39.38 $39.70 $38.13 2,213,253
2021-05-19 $39.00 $39.32 $38.84 $39.18 $37.63 2,878,193
2021-05-18 $39.70 $39.71 $39.51 $39.52 $37.96 1,697,264
2021-05-17 $39.20 $39.39 $39.19 $39.39 $37.83 2,384,067
2021-05-14 $39.19 $39.49 $39.17 $39.47 $37.91 1,728,734
2021-05-13 $38.54 $38.89 $38.53 $38.83 $37.29 2,261,329
2021-05-12 $38.90 $39.07 $38.46 $38.54 $37.01 2,630,245
2021-05-11 $39.02 $39.30 $38.95 $39.23 $37.68 2,484,524
2021-05-10 $40.03 $40.06 $39.69 $39.72 $38.15 1,968,698
2021-05-07 $39.55 $39.92 $39.50 $39.91 $38.33 1,628,475
2021-05-06 $39.18 $39.45 $39.05 $39.44 $37.88 1,820,250
2021-05-05 $38.99 $39.18 $38.92 $39.15 $37.60 2,122,500
2021-05-04 $38.73 $38.83 $38.40 $38.65 $37.12 3,319,061
2021-05-03 $39.04 $39.17 $38.95 $39.16 $37.61 2,728,943
2021-04-30 $39.00 $39.05 $38.62 $38.74 $37.21 2,122,882
2021-04-29 $39.38 $39.38 $39.01 $39.25 $37.70 1,693,414
2021-04-28 $39.07 $39.33 $39.06 $39.26 $37.71 2,029,875
2021-04-27 $39.06 $39.13 $39.00 $39.11 $37.56 1,914,060
2021-04-26 $39.17 $39.26 $39.16 $39.24 $37.69 1,659,456
2021-04-23 $38.92 $39.24 $38.90 $39.16 $37.61 1,447,928
2021-04-22 $38.99 $38.99 $38.69 $38.76 $37.23 2,193,706
2021-04-21 $38.44 $38.93 $38.41 $38.93 $37.39 2,586,136
2021-04-20 $38.82 $38.85 $38.45 $38.55 $37.02 2,947,316
2021-04-19 $39.33 $39.37 $39.12 $39.23 $37.68 1,806,892
2021-04-16 $39.21 $39.33 $39.13 $39.33 $37.77 1,765,610
2021-04-15 $39.02 $39.08 $38.96 $39.08 $37.53 1,995,719
2021-04-14 $38.77 $38.90 $38.72 $38.77 $37.24 1,653,299
2021-04-13 $38.58 $38.73 $38.54 $38.73 $37.20 1,542,355
2021-04-12 $38.54 $38.54 $38.41 $38.49 $36.97 2,481,257
2021-04-09 $38.55 $38.69 $38.51 $38.69 $37.16 1,683,924
2021-04-08 $38.52 $38.63 $38.45 $38.60 $37.07 2,074,405
2021-04-07 $38.34 $38.43 $38.27 $38.38 $36.86 1,757,684
2021-04-06 $38.27 $38.38 $38.23 $38.32 $36.80 2,829,550
2021-04-05 $38.40 $38.69 $38.38 $38.67 $37.14 2,451,892
2021-04-01 $37.87 $38.17 $37.82 $38.15 $36.64 2,150,780
2021-03-31 $37.64 $37.80 $37.61 $37.62 $36.13 2,134,804
2021-03-30 $37.63 $37.79 $37.57 $37.74 $36.25 2,835,929
2021-03-29 $37.74 $37.86 $37.61 $37.80 $36.30 1,820,053
2021-03-26 $37.64 $37.97 $37.61 $37.96 $36.46 2,286,851
2021-03-25 $37.16 $37.50 $37.07 $37.47 $35.99 4,362,252
2021-03-24 $37.29 $37.47 $37.20 $37.21 $35.74 3,163,799
2021-03-23 $37.63 $37.69 $37.33 $37.40 $35.92 2,818,889
2021-03-22 $37.88 $38.02 $37.81 $37.91 $36.41 2,569,761
2021-03-19 $37.82 $37.96 $37.59 $37.89 $36.39 2,798,101
2021-03-18 $37.99 $38.23 $37.79 $37.82 $36.32 2,113,647
2021-03-17 $37.80 $38.22 $37.75 $38.15 $36.64 2,401,475
2021-03-16 $38.00 $38.01 $37.88 $37.95 $36.45 2,806,437
2021-03-15 $37.79 $37.89 $37.56 $37.88 $36.38 2,728,845
2021-03-12 $37.53 $37.83 $37.50 $37.83 $36.33 2,189,736
2021-03-11 $37.63 $37.79 $37.54 $37.73 $36.24 2,474,954
2021-03-10 $37.46 $37.52 $37.27 $37.48 $36.00 2,624,002
2021-03-09 $37.27 $37.42 $37.18 $37.30 $35.82 3,904,052
2021-03-08 $36.82 $37.10 $36.74 $36.84 $35.38 4,840,410
2021-03-05 $36.99 $37.05 $36.43 $37.01 $35.55 4,363,206
2021-03-04 $37.08 $37.27 $36.48 $36.72 $35.27 4,923,649
2021-03-03 $37.20 $37.36 $37.03 $37.08 $35.61 3,067,678
2021-03-02 $37.27 $37.42 $37.17 $37.30 $35.82 3,293,622
2021-03-01 $37.08 $37.37 $37.07 $37.34 $35.86 3,313,410
2021-02-26 $37.05 $37.05 $36.59 $36.62 $35.17 6,025,864
2021-02-25 $37.91 $37.99 $37.09 $37.18 $35.71 3,708,771
2021-02-24 $37.40 $37.85 $37.35 $37.81 $36.31 2,810,962
2021-02-23 $37.57 $37.78 $37.23 $37.70 $36.21 3,993,319
2021-02-22 $37.59 $37.86 $37.58 $37.65 $36.16 3,158,712
2021-02-19 $37.79 $37.92 $37.71 $37.79 $36.29 1,932,086
2021-02-18 $37.54 $37.64 $37.32 $37.61 $36.12 1,854,846
2021-02-17 $37.77 $37.88 $37.61 $37.84 $36.34 2,552,358
2021-02-16 $38.12 $38.20 $37.98 $38.05 $36.54 2,435,092
2021-02-12 $37.53 $37.82 $37.49 $37.82 $36.32 1,912,288
2021-02-11 $37.58 $37.63 $37.43 $37.61 $36.12 2,518,954
2021-02-10 $37.60 $37.62 $37.21 $37.37 $35.89 3,697,773
2021-02-09 $37.30 $37.50 $37.27 $37.47 $35.99 2,303,496
2021-02-08 $37.23 $37.34 $37.15 $37.28 $35.80 3,411,634
2021-02-05 $36.98 $37.04 $36.82 $37.02 $35.56 1,978,808
2021-02-04 $36.62 $36.76 $36.55 $36.74 $35.29 2,002,180
2021-02-03 $36.70 $36.78 $36.56 $36.76 $35.31 2,094,886
2021-02-02 $36.48 $36.67 $36.39 $36.65 $35.20 2,126,732
2021-02-01 $36.24 $36.29 $36.06 $36.25 $34.82 2,864,090
2021-01-29 $36.11 $36.21 $35.60 $35.74 $34.33 4,724,192
2021-01-28 $36.37 $36.76 $36.36 $36.55 $35.10 3,100,780
2021-01-27 $36.50 $36.65 $36.17 $36.26 $34.83 3,619,413
2021-01-26 $37.18 $37.21 $37.04 $37.17 $35.70 2,299,523
2021-01-25 $36.95 $37.17 $36.72 $37.17 $35.70 3,100,700
2021-01-22 $37.07 $37.23 $37.04 $37.16 $35.69 2,531,382
2021-01-21 $37.40 $37.44 $37.19 $37.42 $35.94 2,160,323
2021-01-20 $37.17 $37.36 $37.09 $37.36 $35.88 2,868,726
2021-01-19 $37.13 $37.14 $36.94 $37.09 $35.62 3,145,708
2021-01-15 $36.95 $37.00 $36.63 $36.84 $35.38 2,862,761
2021-01-14 $37.29 $37.53 $37.28 $37.43 $35.95 2,620,459
2021-01-13 $37.17 $37.24 $37.08 $37.16 $35.69 2,345,911
2021-01-12 $37.02 $37.24 $36.92 $37.22 $35.75 2,678,902
2021-01-11 $36.85 $37.17 $36.85 $37.06 $35.59 2,246,576
2021-01-08 $37.45 $37.54 $37.14 $37.53 $36.04 2,944,962
2021-01-07 $37.00 $37.17 $36.97 $37.15 $35.68 2,577,665
2021-01-06 $36.66 $37.20 $36.66 $37.03 $35.56 3,128,081
2021-01-05 $36.35 $36.72 $36.35 $36.64 $35.19 2,710,314
2021-01-04 $36.74 $36.75 $36.07 $36.26 $34.83 5,577,017
2020-12-31 $36.22 $36.22 $35.96 $36.01 $34.59 2,725,825
2020-12-30 $36.41 $36.49 $36.25 $36.26 $34.83 1,827,273
2020-12-29 $36.39 $36.39 $36.13 $36.20 $34.77 1,900,047
2020-12-28 $36.06 $36.08 $35.91 $35.95 $34.53 1,569,163
2020-12-24 $35.68 $35.71 $35.60 $35.70 $34.29 1,283,347
2020-12-23 $35.53 $35.66 $35.52 $35.64 $34.23 2,047,261
2020-12-22 $35.27 $35.29 $35.13 $35.25 $33.86 2,332,088
2020-12-21 $34.96 $35.41 $34.83 $35.36 $33.96 3,059,925
2020-12-18 $35.97 $35.97 $35.72 $35.82 $34.40 2,497,493
2020-12-17 $36.05 $36.08 $35.94 $35.99 $34.57 3,599,635
2020-12-16 $35.69 $35.80 $35.57 $35.76 $34.34 4,577,351
2020-12-15 $35.43 $35.67 $35.38 $35.67 $34.26 2,798,738
2020-12-14 $35.53 $35.56 $35.25 $35.28 $33.88 2,652,814
2020-12-11 $35.16 $35.27 $35.07 $35.26 $33.86 1,550,737
2020-12-10 $35.16 $35.45 $35.13 $35.38 $33.98 2,551,076
2020-12-09 $35.99 $36.00 $35.60 $35.82 $33.91 2,413,322
2020-12-08 $35.55 $35.78 $35.54 $35.74 $33.84 2,073,987
2020-12-07 $35.69 $35.80 $35.60 $35.67 $33.77 1,891,578
2020-12-04 $35.78 $35.91 $35.78 $35.91 $34.00 1,959,276
2020-12-03 $35.61 $35.72 $35.50 $35.57 $33.68 2,451,150
2020-12-02 $35.27 $35.49 $35.24 $35.44 $33.55 2,467,146
2020-12-01 $35.20 $35.42 $35.18 $35.38 $33.50 3,132,721
2020-11-30 $35.23 $35.25 $34.62 $34.62 $32.78 5,702,541
2020-11-27 $35.22 $35.40 $35.22 $35.37 $33.49 1,063,148
2020-11-25 $35.01 $35.19 $34.90 $35.14 $33.27 2,745,243
2020-11-24 $34.99 $35.22 $34.94 $35.20 $33.33 2,494,396
2020-11-23 $34.79 $34.85 $34.53 $34.68 $32.83 2,250,719
2020-11-20 $34.56 $34.69 $34.49 $34.65 $32.81 1,641,934
2020-11-19 $34.30 $34.54 $34.22 $34.52 $32.68 2,138,981
2020-11-18 $34.54 $34.66 $34.31 $34.32 $32.49 1,985,538
2020-11-17 $34.36 $34.58 $34.29 $34.47 $32.64 2,628,644
2020-11-16 $34.48 $34.51 $34.30 $34.51 $32.67 2,087,786
2020-11-13 $33.82 $34.11 $33.82 $34.07 $32.26 2,265,715
2020-11-12 $33.83 $33.91 $33.51 $33.60 $31.81 3,204,982
2020-11-11 $34.02 $34.11 $33.95 $34.10 $32.29 2,059,101
2020-11-10 $33.79 $33.98 $33.69 $33.83 $32.03 2,761,439
2020-11-09 $34.11 $34.11 $33.51 $33.51 $31.73 3,396,735
2020-11-06 $32.71 $32.77 $32.57 $32.64 $30.90 2,393,324
2020-11-05 $32.51 $32.63 $32.38 $32.58 $30.85 2,667,186
2020-11-04 $31.59 $32.07 $31.48 $31.81 $30.12 3,296,078
2020-11-03 $31.30 $31.60 $31.26 $31.49 $29.81 2,620,714
2020-11-02 $30.65 $30.71 $30.49 $30.71 $29.08 3,593,092
2020-10-30 $30.32 $30.38 $30.08 $30.32 $28.71 4,125,831
2020-10-29 $30.35 $30.58 $30.20 $30.48 $28.86 7,884,805
2020-10-28 $30.60 $30.67 $30.34 $30.35 $28.74 6,605,565
2020-10-27 $31.44 $31.46 $31.22 $31.26 $29.60 2,059,938
2020-10-26 $31.67 $31.70 $31.30 $31.49 $29.81 1,952,912
2020-10-23 $32.05 $32.07 $31.87 $32.06 $30.35 1,525,392
2020-10-22 $31.77 $31.91 $31.64 $31.86 $30.16 1,423,847
2020-10-21 $31.93 $32.07 $31.83 $31.83 $30.14 1,781,145
2020-10-20 $31.97 $32.12 $31.94 $31.97 $30.27 2,048,406
2020-10-19 $32.07 $32.11 $31.75 $31.79 $30.10 1,657,974
2020-10-16 $31.90 $32.05 $31.86 $31.92 $30.22 1,419,298
2020-10-15 $31.55 $31.83 $31.52 $31.78 $30.09 1,934,572
2020-10-14 $32.29 $32.37 $32.14 $32.16 $30.45 1,878,500
2020-10-13 $32.30 $32.31 $32.15 $32.21 $30.50 2,032,819
2020-10-12 $32.46 $32.61 $32.44 $32.56 $30.83 1,464,948
2020-10-09 $32.35 $32.44 $32.30 $32.39 $30.67 1,886,710
2020-10-08 $32.12 $32.21 $32.09 $32.21 $30.50 1,965,334
2020-10-07 $31.91 $32.02 $31.86 $31.99 $30.29 3,491,496
2020-10-06 $32.03 $32.06 $31.61 $31.68 $29.99 2,349,175
2020-10-05 $31.78 $32.01 $31.78 $32.00 $30.30 1,469,116
2020-10-02 $31.19 $31.60 $31.18 $31.53 $29.85 2,567,803
2020-10-01 $31.56 $31.60 $31.40 $31.57 $29.89 4,792,051
2020-09-30 $31.45 $31.62 $31.31 $31.40 $29.73 3,331,999
2020-09-29 $31.55 $31.65 $31.41 $31.53 $29.85 2,095,763
2020-09-28 $31.52 $31.59 $31.47 $31.59 $29.91 2,114,729
2020-09-25 $30.75 $31.11 $30.64 $31.10 $29.45 2,842,607
2020-09-24 $30.91 $31.19 $30.76 $30.98 $29.33 2,981,290
2020-09-23 $31.46 $31.51 $30.98 $31.02 $29.37 3,708,080
2020-09-22 $31.29 $31.34 $31.02 $31.32 $29.65 2,267,618
2020-09-21 $31.31 $31.34 $30.97 $31.31 $29.64 6,586,835
2020-09-18 $32.24 $32.26 $31.98 $32.08 $30.37 2,044,429
2020-09-17 $32.04 $32.32 $32.03 $32.31 $30.59 2,396,223
2020-09-16 $32.38 $32.51 $32.23 $32.28 $30.56 2,416,333
2020-09-15 $32.40 $32.43 $32.23 $32.28 $30.56 2,086,649
2020-09-14 $32.16 $32.22 $32.06 $32.09 $30.38 1,977,649
2020-09-11 $31.93 $32.03 $31.73 $31.88 $30.18 2,610,932
2020-09-10 $32.08 $32.15 $31.57 $31.58 $29.90 3,456,749
2020-09-09 $31.82 $32.06 $31.79 $31.95 $30.25 3,194,520
2020-09-08 $31.36 $31.63 $31.25 $31.37 $29.70 4,473,358
2020-09-04 $31.82 $31.92 $31.18 $31.77 $30.08 5,013,693
2020-09-03 $32.30 $32.34 $31.57 $31.71 $30.02 5,441,414
2020-09-02 $32.21 $32.43 $32.11 $32.42 $30.69 4,977,615
2020-09-01 $31.97 $32.07 $31.86 $32.03 $30.33 2,599,586
2020-08-31 $32.14 $32.19 $31.93 $31.97 $30.27 3,785,278
2020-08-28 $32.18 $32.23 $32.03 $32.21 $30.50 1,711,773
2020-08-27 $32.31 $32.34 $31.88 $32.00 $30.30 2,759,439
2020-08-26 $32.10 $32.34 $32.09 $32.31 $30.59 2,242,388
2020-08-25 $32.23 $32.24 $31.91 $32.11 $30.40 2,755,308
2020-08-24 $32.11 $32.11 $31.91 $32.05 $30.34 2,299,932
2020-08-21 $31.45 $31.65 $31.43 $31.65 $29.97 2,162,741
2020-08-20 $31.61 $31.85 $31.54 $31.81 $30.12 2,003,040
2020-08-19 $32.18 $32.23 $31.89 $31.93 $30.23 3,156,808
2020-08-18 $32.19 $32.23 $31.96 $32.08 $30.37 2,534,766
2020-08-17 $32.01 $32.11 $32.00 $32.11 $30.40 3,886,892
2020-08-14 $31.83 $31.91 $31.77 $31.85 $30.16 1,773,392
2020-08-13 $32.16 $32.23 $31.94 $32.05 $30.34 2,217,644
2020-08-12 $32.12 $32.32 $32.09 $32.19 $30.48 3,440,772
2020-08-11 $31.91 $31.96 $31.52 $31.54 $29.86 2,768,501
2020-08-10 $31.31 $31.42 $31.24 $31.42 $29.75 2,415,930
2020-08-07 $31.14 $31.29 $31.08 $31.29 $29.63 2,739,578
2020-08-06 $31.26 $31.46 $31.18 $31.42 $29.75 3,248,441
2020-08-05 $31.44 $31.55 $31.32 $31.36 $29.69 2,384,205
2020-08-04 $30.87 $31.21 $30.86 $31.21 $29.55 3,247,601
2020-08-03 $30.76 $30.99 $30.67 $30.99 $29.34 2,942,369
2020-07-31 $30.90 $30.90 $30.25 $30.47 $28.85 4,143,592
2020-07-30 $30.78 $31.11 $30.53 $31.06 $29.41 3,312,133
2020-07-29 $31.30 $31.54 $31.25 $31.47 $29.80 2,542,799
2020-07-28 $31.17 $31.31 $31.13 $31.17 $29.51 2,476,427
2020-07-27 $31.19 $31.36 $31.16 $31.31 $29.64 2,367,555
2020-07-24 $30.86 $30.97 $30.80 $30.88 $29.24 2,086,087
2020-07-23 $31.22 $31.33 $30.95 $31.04 $29.39 3,139,580
2020-07-22 $31.20 $31.34 $31.16 $31.30 $29.63 2,361,837
2020-07-21 $31.30 $31.41 $31.20 $31.24 $29.58 2,683,703
2020-07-20 $30.97 $31.14 $30.90 $31.13 $29.47 3,403,006
2020-07-17 $30.87 $30.98 $30.80 $30.98 $29.33 3,265,722
2020-07-16 $30.80 $30.93 $30.74 $30.82 $29.18 2,652,073
2020-07-15 $31.09 $31.22 $30.93 $31.01 $29.36 3,744,910
2020-07-14 $30.24 $30.69 $30.22 $30.65 $29.02 5,189,600
2020-07-13 $30.57 $30.75 $30.18 $30.23 $28.62 5,265,514
2020-07-10 $30.19 $30.40 $30.10 $30.39 $28.77 4,185,427
2020-07-09 $30.41 $30.41 $29.89 $30.11 $28.51 3,556,387
2020-07-08 $30.20 $30.45 $30.14 $30.44 $28.82 2,395,332
2020-07-07 $30.35 $30.49 $30.18 $30.20 $28.59 3,238,033
2020-07-06 $30.59 $30.70 $30.50 $30.66 $29.03 3,668,122
2020-07-02 $30.23 $30.40 $30.12 $30.15 $28.55 4,769,631
2020-07-01 $29.70 $29.93 $29.68 $29.85 $28.26 3,052,442
2020-06-30 $29.54 $29.85 $29.52 $29.75 $28.17 5,661,309
2020-06-29 $29.64 $29.81 $29.48 $29.77 $28.19 4,706,396
2020-06-26 $29.89 $29.91 $29.47 $29.50 $27.93 5,994,788
2020-06-25 $29.57 $29.97 $29.44 $29.94 $28.35 7,900,921
2020-06-24 $30.00 $30.06 $29.48 $29.59 $28.02 13,430,502
2020-06-23 $30.75 $30.79 $30.52 $30.55 $28.69 6,399,832
2020-06-22 $30.21 $30.43 $30.12 $30.40 $28.55 6,783,618
2020-06-19 $30.51 $30.51 $30.00 $30.04 $28.21 4,989,731
2020-06-18 $30.09 $30.30 $30.07 $30.18 $28.35 4,265,739
2020-06-17 $30.47 $30.51 $30.26 $30.34 $28.50 3,505,980
2020-06-16 $30.49 $30.55 $29.91 $30.25 $28.41 5,707,365
2020-06-15 $29.15 $29.93 $29.07 $29.85 $28.04 7,889,874
2020-06-12 $30.03 $30.11 $29.35 $29.75 $27.94 10,261,249
2020-06-11 $30.11 $30.21 $29.22 $29.27 $27.49 7,297,420
2020-06-10 $31.11 $31.22 $30.84 $30.97 $29.09 5,465,934
2020-06-09 $30.90 $31.13 $30.83 $31.02 $29.13 4,242,440
2020-06-08 $31.19 $31.43 $31.01 $31.42 $29.51 4,370,766
2020-06-05 $31.05 $31.25 $30.97 $31.03 $29.14 5,188,907
2020-06-04 $30.42 $30.64 $30.36 $30.44 $28.59 12,907,734
2020-06-03 $30.25 $30.69 $30.25 $30.58 $28.72 14,401,435
2020-06-02 $29.77 $29.95 $29.74 $29.91 $28.09 11,873,289
2020-06-01 $29.13 $29.58 $29.13 $29.58 $27.78 4,656,372
2020-05-29 $28.95 $28.99 $28.62 $28.92 $27.16 7,275,809
2020-05-28 $29.13 $29.32 $28.99 $29.01 $27.25 6,480,115
2020-05-27 $28.76 $28.80 $28.44 $28.79 $27.04 6,509,197
2020-05-26 $28.49 $28.61 $28.43 $28.47 $26.74 5,701,622
2020-05-22 $27.57 $27.65 $27.44 $27.65 $25.97 4,721,293
2020-05-21 $27.95 $28.02 $27.63 $27.73 $26.04 5,442,685
2020-05-20 $27.96 $28.18 $27.95 $28.04 $26.34 6,484,292
2020-05-19 $27.67 $27.80 $27.49 $27.51 $25.84 5,749,222
2020-05-18 $27.43 $27.92 $27.43 $27.85 $26.16 10,703,341
2020-05-15 $26.70 $26.89 $26.61 $26.81 $25.18 5,189,176
2020-05-14 $26.37 $26.81 $26.22 $26.80 $25.17 10,928,385
2020-05-13 $27.37 $27.39 $26.84 $26.98 $25.34 6,847,858
2020-05-12 $27.61 $27.68 $27.21 $27.23 $25.57 8,017,883
2020-05-11 $27.38 $27.63 $27.36 $27.57 $25.89 6,050,135
2020-05-08 $27.44 $27.58 $27.41 $27.57 $25.89 6,865,079
2020-05-07 $27.10 $27.26 $27.00 $27.13 $25.48 7,890,742
2020-05-06 $27.12 $27.16 $26.71 $26.73 $25.11 6,397,284
2020-05-05 $27.03 $27.15 $26.86 $26.91 $25.27 5,411,114
2020-05-04 $26.61 $26.85 $26.53 $26.85 $25.22 10,256,336
2020-05-01 $26.96 $27.03 $26.71 $26.82 $25.19 6,521,102
2020-04-30 $27.68 $27.71 $27.30 $27.45 $25.78 10,006,081
2020-04-29 $27.85 $28.12 $27.82 $28.04 $26.34 6,124,721
2020-04-28 $27.59 $27.63 $27.30 $27.31 $25.65 5,613,332
2020-04-27 $26.88 $27.15 $26.85 $27.10 $25.45 6,151,684
2020-04-24 $26.65 $26.75 $26.42 $26.71 $25.09 5,020,453
2020-04-23 $26.56 $26.93 $26.38 $26.45 $24.84 7,712,791
2020-04-22 $26.48 $26.54 $26.36 $26.49 $24.88 7,211,983
2020-04-21 $26.20 $26.37 $25.94 $26.03 $24.45 17,019,373
2020-04-20 $26.63 $26.98 $26.56 $26.59 $24.97 14,555,213
2020-04-17 $26.85 $27.00 $26.64 $27.00 $25.36 12,791,557
2020-04-16 $26.35 $26.41 $26.00 $26.25 $24.65 17,034,212
2020-04-15 $26.34 $26.46 $26.17 $26.28 $24.68 7,568,647
2020-04-14 $27.04 $27.31 $27.01 $27.13 $25.48 7,872,411
2020-04-13 $26.76 $26.82 $26.41 $26.66 $25.04 14,501,874
2020-04-09 $26.66 $27.01 $26.62 $26.86 $25.23 9,992,213
2020-04-08 $26.15 $26.42 $25.94 $26.32 $24.72 5,667,809
2020-04-07 $26.80 $26.85 $26.04 $26.10 $24.51 7,588,927
2020-04-06 $25.50 $26.02 $25.43 $25.94 $24.36 12,985,609
2020-04-03 $24.77 $24.89 $24.44 $24.62 $23.12 12,286,482
2020-04-02 $24.69 $25.25 $24.64 $25.15 $23.62 13,652,492
2020-04-01 $24.94 $25.21 $24.62 $24.62 $23.12 7,465,785
2020-03-31 $25.63 $26.05 $25.51 $25.84 $24.27 13,532,205
2020-03-30 $25.49 $25.97 $25.33 $25.94 $24.36 15,478,166
2020-03-27 $25.26 $25.87 $25.06 $25.45 $23.90 17,722,963
2020-03-26 $25.29 $26.27 $25.29 $26.21 $24.62 14,214,339
2020-03-25 $24.62 $25.54 $24.24 $25.14 $23.61 20,245,582
2020-03-24 $23.95 $24.42 $23.75 $24.29 $22.81 11,856,161
2020-03-23 $22.68 $22.91 $22.20 $22.30 $20.94 16,888,673
2020-03-20 $23.52 $23.85 $22.68 $22.69 $21.31 20,834,964
2020-03-19 $22.50 $23.40 $22.31 $22.91 $21.52 23,617,156
2020-03-18 $22.54 $23.21 $22.01 $22.60 $21.23 19,680,714
2020-03-17 $23.27 $24.13 $22.90 $24.04 $22.58 20,980,051
2020-03-16 $22.58 $23.83 $21.90 $22.97 $21.57 20,280,569
2020-03-13 $25.64 $25.75 $24.18 $25.69 $24.13 20,289,363
2020-03-12 $25.08 $25.15 $23.81 $24.17 $22.70 24,520,681
2020-03-11 $27.84 $27.91 $26.97 $27.15 $25.50 17,380,639
2020-03-10 $28.68 $28.74 $27.72 $28.58 $26.84 21,854,286
2020-03-09 $27.82 $28.50 $27.55 $27.64 $25.96 24,243,515
2020-03-06 $29.94 $30.15 $29.71 $30.01 $28.19 7,995,863
2020-03-05 $30.58 $30.78 $30.32 $30.46 $28.61 6,381,967
2020-03-04 $30.93 $31.28 $30.66 $31.26 $29.36 7,801,964
2020-03-03 $30.87 $31.20 $30.17 $30.39 $28.54 9,473,847
2020-03-02 $30.18 $30.69 $29.96 $30.68 $28.82 11,871,505
2020-02-28 $29.69 $30.26 $29.44 $30.26 $28.42 16,657,143
2020-02-27 $30.88 $31.16 $30.41 $30.43 $28.58 8,530,722
2020-02-26 $31.55 $31.78 $31.32 $31.37 $29.46 6,419,624
2020-02-25 $31.98 $32.02 $31.27 $31.32 $29.42 8,687,454
2020-02-24 $31.82 $32.06 $31.78 $31.85 $29.91 8,862,241
2020-02-21 $33.15 $33.21 $33.03 $33.12 $31.11 3,266,958
2020-02-20 $33.35 $33.42 $33.10 $33.28 $31.26 2,813,241
2020-02-19 $33.50 $33.55 $33.48 $33.52 $31.48 2,647,522
2020-02-18 $33.36 $33.45 $33.32 $33.39 $31.36 3,402,362
2020-02-14 $33.67 $33.67 $33.52 $33.61 $31.57 2,260,357
2020-02-13 $33.58 $33.73 $33.54 $33.64 $31.60 1,921,359
2020-02-12 $33.89 $33.89 $33.81 $33.88 $31.82 2,090,471
2020-02-11 $33.71 $33.81 $33.67 $33.74 $31.69 2,925,023
2020-02-10 $33.39 $33.52 $33.34 $33.52 $31.48 2,461,187
2020-02-07 $33.55 $33.55 $33.41 $33.45 $31.42 2,063,835
2020-02-06 $33.77 $33.77 $33.68 $33.75 $31.70 2,812,163
2020-02-05 $33.62 $33.66 $33.52 $33.62 $31.58 2,544,851
2020-02-04 $33.25 $33.37 $33.24 $33.31 $31.29 2,723,064
2020-02-03 $32.76 $32.93 $32.67 $32.78 $30.79 4,990,012
2020-01-31 $32.92 $32.92 $32.56 $32.67 $30.68 3,267,425
2020-01-30 $33.01 $33.25 $32.90 $33.25 $31.23 3,995,806
2020-01-29 $33.35 $33.40 $33.24 $33.29 $31.27 2,072,145
2020-01-28 $33.11 $33.32 $33.08 $33.32 $31.29 4,322,798
2020-01-27 $33.01 $33.17 $32.96 $33.02 $31.01 5,055,864
2020-01-24 $33.97 $33.97 $33.62 $33.72 $31.67 2,379,274
2020-01-23 $33.76 $33.87 $33.62 $33.86 $31.80 2,956,530
2020-01-22 $34.02 $34.02 $33.89 $33.93 $31.87 3,159,003
2020-01-21 $33.98 $33.98 $33.84 $33.87 $31.81 2,333,783
2020-01-17 $34.11 $34.12 $34.02 $34.12 $32.05 2,042,749
2020-01-16 $33.92 $34.03 $33.89 $34.03 $31.96 1,643,430
2020-01-15 $33.82 $33.91 $33.81 $33.86 $31.80 2,204,490
2020-01-14 $33.77 $33.91 $33.75 $33.88 $31.82 2,269,672
2020-01-13 $33.69 $33.85 $33.61 $33.85 $31.79 2,587,380
2020-01-10 $33.74 $33.79 $33.60 $33.65 $31.60 2,447,718
2020-01-09 $33.72 $33.75 $33.65 $33.75 $31.70 2,392,176
2020-01-08 $33.53 $33.74 $33.50 $33.62 $31.58 2,412,390
2020-01-07 $33.62 $33.64 $33.53 $33.57 $31.53 3,308,145
2020-01-06 $33.45 $33.65 $33.45 $33.65 $31.60 2,247,266
2020-01-03 $33.48 $33.70 $33.43 $33.54 $31.50 2,579,726
2020-01-02 $33.85 $33.91 $33.77 $33.90 $31.84 2,751,911
2019-12-31 $33.49 $33.63 $33.41 $33.63 $31.59 2,364,934
2019-12-30 $33.75 $33.75 $33.45 $33.48 $31.45 2,869,363
2019-12-27 $33.78 $33.79 $33.67 $33.72 $31.67 2,068,839
2019-12-26 $33.51 $33.63 $33.47 $33.62 $31.58 2,121,854
2019-12-24 $33.49 $33.50 $33.43 $33.47 $31.44 1,297,215
2019-12-23 $33.47 $33.53 $33.46 $33.53 $31.49 2,157,493
2019-12-20 $33.50 $33.54 $33.47 $33.48 $31.45 1,990,681
2019-12-19 $33.38 $33.44 $33.33 $33.44 $31.41 1,954,641
2019-12-18 $33.46 $33.46 $33.38 $33.44 $31.41 4,806,106
2019-12-17 $33.51 $33.55 $33.47 $33.49 $31.45 3,992,934
2019-12-16 $33.59 $33.66 $33.57 $33.59 $31.55 2,516,115
2019-12-13 $33.22 $33.43 $33.16 $33.28 $31.26 3,220,831
2019-12-12 $32.83 $33.09 $32.77 $33.07 $31.06 3,613,079
2019-12-11 $33.40 $33.58 $33.35 $33.57 $30.85 2,253,334
2019-12-10 $33.34 $33.44 $33.27 $33.39 $30.68 2,573,612
2019-12-09 $33.43 $33.50 $33.35 $33.37 $30.66 2,343,562
2019-12-06 $33.45 $33.51 $33.43 $33.50 $30.78 2,199,500
2019-12-05 $33.26 $33.26 $33.15 $33.20 $30.51 2,117,508
2019-12-04 $33.14 $33.26 $33.13 $33.26 $30.56 2,228,862
2019-12-03 $32.80 $32.98 $32.70 $32.97 $30.29 5,059,044
2019-12-02 $33.26 $33.26 $32.96 $33.10 $30.41 3,325,615
2019-11-29 $33.30 $33.34 $33.26 $33.27 $30.57 1,156,628
2019-11-27 $33.48 $33.53 $33.39 $33.53 $30.81 1,832,840
2019-11-26 $33.38 $33.47 $33.35 $33.45 $30.73 2,023,575
2019-11-25 $33.30 $33.43 $33.30 $33.42 $30.71 2,885,521
2019-11-22 $33.21 $33.25 $33.10 $33.16 $30.47 1,955,908
2019-11-21 $33.15 $33.15 $33.01 $33.10 $30.41 2,168,427
2019-11-20 $33.21 $33.26 $33.06 $33.17 $30.48 2,395,707
2019-11-19 $33.52 $33.52 $33.33 $33.39 $30.68 2,023,422
2019-11-18 $33.36 $33.45 $33.30 $33.44 $30.73 3,592,796
2019-11-15 $33.27 $33.41 $33.27 $33.41 $30.70 1,330,345
2019-11-14 $33.11 $33.20 $33.07 $33.20 $30.51 1,724,335
2019-11-13 $33.12 $33.27 $33.12 $33.25 $30.55 2,139,404
2019-11-12 $33.36 $33.42 $33.29 $33.35 $30.64 1,865,015
2019-11-11 $33.22 $33.35 $33.20 $33.34 $30.63 1,979,707
2019-11-08 $33.31 $33.40 $33.23 $33.39 $30.68 1,766,007
2019-11-07 $33.49 $33.53 $33.41 $33.44 $30.73 2,819,711
2019-11-06 $33.36 $33.38 $33.26 $33.32 $30.62 2,414,148
2019-11-05 $33.33 $33.36 $33.24 $33.33 $30.62 2,568,733
2019-11-04 $33.38 $33.43 $33.30 $33.37 $30.66 1,964,196
2019-11-01 $33.07 $33.18 $33.05 $33.18 $30.49 2,162,128
2019-10-31 $32.88 $32.88 $32.72 $32.86 $30.19 2,397,965
2019-10-30 $32.81 $32.97 $32.66 $32.97 $30.29 2,280,371
2019-10-29 $32.72 $32.86 $32.72 $32.84 $30.17 2,315,715
2019-10-28 $32.77 $32.88 $32.77 $32.87 $30.20 2,709,433
2019-10-25 $32.59 $32.75 $32.59 $32.71 $30.05 2,376,915
2019-10-24 $32.75 $32.75 $32.63 $32.70 $30.05 2,654,794
2019-10-23 $32.52 $32.64 $32.51 $32.62 $29.97 2,682,333
2019-10-22 $32.56 $32.68 $32.48 $32.50 $29.86 2,889,057
2019-10-21 $32.55 $32.58 $32.52 $32.56 $29.92 2,403,175
2019-10-18 $32.33 $32.40 $32.23 $32.35 $29.72 1,860,454
2019-10-17 $32.45 $32.48 $32.29 $32.38 $29.75 1,723,458
2019-10-16 $32.22 $32.36 $32.21 $32.31 $29.69 3,687,807
2019-10-15 $32.02 $32.35 $32.01 $32.26 $29.64 3,569,634
2019-10-14 $31.87 $31.96 $31.86 $31.91 $29.32 1,538,993
2019-10-11 $31.95 $32.17 $31.93 $32.02 $29.42 2,866,378
2019-10-10 $31.29 $31.52 $31.26 $31.50 $28.94 2,529,549
2019-10-09 $31.24 $31.34 $31.19 $31.29 $28.75 2,030,307
2019-10-08 $31.18 $31.21 $31.03 $31.05 $28.53 3,355,257
2019-10-07 $31.32 $31.48 $31.32 $31.36 $28.81 3,252,039
2019-10-04 $31.13 $31.39 $31.13 $31.39 $28.84 2,196,347
2019-10-03 $30.91 $31.14 $30.80 $31.13 $28.60 4,838,663
2019-10-02 $31.15 $31.18 $30.85 $30.95 $28.44 4,080,866
2019-10-01 $31.78 $31.80 $31.50 $31.55 $28.99 3,576,305
2019-09-30 $31.75 $31.88 $31.75 $31.86 $29.27 2,408,526
2019-09-27 $31.85 $31.92 $31.68 $31.77 $29.19 1,977,114
2019-09-26 $31.91 $31.94 $31.82 $31.89 $29.30 2,909,758
2019-09-25 $31.68 $31.82 $31.58 $31.79 $29.21 3,290,206
2019-09-24 $32.04 $32.08 $31.84 $31.89 $29.30 3,595,367
2019-09-23 $31.84 $31.99 $31.83 $31.98 $29.38 1,658,882
2019-09-20 $32.17 $32.20 $32.01 $32.03 $29.43 1,837,166
2019-09-19 $32.16 $32.24 $32.10 $32.12 $29.51 1,210,097
2019-09-18 $31.98 $32.05 $31.81 $32.00 $29.40 1,489,736
2019-09-17 $31.85 $32.07 $31.84 $32.06 $29.46 1,783,869
2019-09-16 $32.01 $32.02 $31.92 $31.94 $29.35 1,664,713
2019-09-13 $32.16 $32.26 $32.14 $32.18 $29.57 1,882,477
2019-09-12 $31.86 $32.07 $31.83 $32.00 $29.40 2,046,824
2019-09-11 $31.72 $31.84 $31.72 $31.83 $29.25 1,468,138
2019-09-10 $31.53 $31.68 $31.48 $31.64 $29.07 1,913,870
2019-09-09 $31.59 $31.61 $31.52 $31.56 $29.00 1,870,508
2019-09-06 $31.49 $31.56 $31.46 $31.51 $28.95 1,838,219
2019-09-05 $31.42 $31.50 $31.38 $31.41 $28.86 1,755,044
2019-09-04 $31.08 $31.19 $31.05 $31.19 $28.66 2,361,216
2019-09-03 $30.69 $30.77 $30.62 $30.76 $28.26 3,618,542
2019-08-30 $30.95 $30.96 $30.72 $30.87 $28.36 2,717,594
2019-08-29 $30.73 $30.78 $30.64 $30.72 $28.23 1,866,332
2019-08-28 $30.38 $30.56 $30.31 $30.48 $28.01 2,305,375
2019-08-27 $30.60 $30.64 $30.45 $30.45 $27.98 1,989,625
2019-08-26 $30.53 $30.53 $30.37 $30.46 $27.99 2,945,818
2019-08-23 $30.53 $30.74 $30.22 $30.25 $27.79 3,858,808
2019-08-22 $30.67 $30.72 $30.50 $30.62 $28.13 2,672,042
2019-08-21 $30.78 $30.79 $30.67 $30.71 $28.22 2,182,776
2019-08-20 $30.53 $30.56 $30.42 $30.46 $27.99 2,358,845
2019-08-19 $30.63 $30.65 $30.54 $30.55 $28.07 9,893,399
2019-08-16 $30.19 $30.41 $30.17 $30.40 $27.93 3,548,105
2019-08-15 $30.02 $30.10 $29.89 $30.03 $27.59 9,485,343
2019-08-14 $30.20 $30.24 $29.93 $29.96 $27.53 7,910,430
2019-08-13 $30.39 $30.82 $30.36 $30.74 $28.24 3,861,026
2019-08-12 $30.60 $30.68 $30.42 $30.47 $28.00 2,924,904
2019-08-09 $30.83 $30.86 $30.63 $30.74 $28.24 4,033,098
2019-08-08 $30.71 $30.99 $30.68 $30.94 $28.43 3,575,028
2019-08-07 $30.35 $30.66 $30.24 $30.63 $28.14 4,251,848
2019-08-06 $30.51 $30.55 $30.26 $30.48 $28.01 7,156,634
2019-08-05 $30.60 $30.60 $30.13 $30.29 $27.83 7,885,674
2019-08-02 $31.17 $31.20 $30.92 $31.07 $28.55 4,131,336
2019-08-01 $31.45 $31.72 $31.20 $31.29 $28.75 3,424,779
2019-07-31 $31.64 $31.73 $31.20 $31.46 $28.91 3,142,969
2019-07-30 $31.66 $31.68 $31.58 $31.66 $29.09 4,123,378
2019-07-29 $32.05 $32.05 $31.94 $31.98 $29.38 1,249,842
2019-07-26 $31.97 $32.01 $31.94 $31.98 $29.38 1,436,172
2019-07-25 $32.14 $32.14 $31.85 $31.88 $29.29 2,171,485
2019-07-24 $32.12 $32.20 $32.10 $32.20 $29.59 1,396,411
2019-07-23 $32.18 $32.21 $32.11 $32.20 $29.59 1,416,576
2019-07-22 $32.01 $32.04 $31.95 $32.02 $29.42 1,736,412
2019-07-19 $32.05 $32.09 $31.96 $31.98 $29.38 1,868,831
2019-07-18 $31.86 $32.05 $31.80 $32.05 $29.45 2,004,724
2019-07-17 $32.07 $32.07 $31.94 $31.96 $29.37 1,479,728
2019-07-16 $32.05 $32.11 $31.97 $32.00 $29.40 1,641,485
2019-07-15 $32.14 $32.16 $32.09 $32.11 $29.50 1,459,861
2019-07-12 $32.06 $32.10 $32.01 $32.10 $29.49 1,508,638
2019-07-11 $32.13 $32.16 $32.00 $32.09 $29.49 1,653,706
2019-07-10 $32.11 $32.17 $32.01 $32.07 $29.47 1,837,825
2019-07-09 $31.85 $31.96 $31.81 $31.96 $29.37 1,767,132
2019-07-08 $32.10 $32.13 $32.06 $32.09 $29.49 1,832,050
2019-07-05 $32.25 $32.30 $32.08 $32.29 $29.67 2,153,541
2019-07-03 $32.44 $32.52 $32.44 $32.52 $29.88 1,054,110
2019-07-02 $32.31 $32.34 $32.25 $32.33 $29.71 3,142,938
2019-07-01 $32.41 $32.41 $32.15 $32.25 $29.63 3,432,496
2019-06-28 $32.06 $32.12 $32.02 $32.09 $29.49 2,098,003
2019-06-27 $31.91 $31.97 $31.90 $31.92 $29.33 1,782,167
2019-06-26 $31.93 $31.93 $31.83 $31.85 $29.26 1,702,293
2019-06-25 $32.26 $32.27 $32.04 $32.06 $29.22 2,870,703
2019-06-24 $32.25 $32.28 $32.21 $32.25 $29.39 2,024,359
2019-06-21 $32.17 $32.26 $32.15 $32.18 $29.33 1,776,046
2019-06-20 $32.40 $32.42 $32.21 $32.33 $29.47 2,131,340
2019-06-19 $31.89 $32.07 $31.86 $32.01 $29.18 2,124,941
2019-06-18 $31.60 $31.82 $31.60 $31.81 $28.99 2,393,394
2019-06-17 $31.38 $31.45 $31.35 $31.38 $28.60 1,880,231
2019-06-14 $31.40 $31.40 $31.33 $31.38 $28.60 2,053,735
2019-06-13 $31.61 $31.65 $31.51 $31.58 $28.78 2,136,732
2019-06-12 $31.69 $31.71 $31.54 $31.56 $28.77 2,127,776
2019-06-11 $31.94 $31.94 $31.75 $31.81 $28.99 1,741,271
2019-06-10 $31.62 $31.72 $31.61 $31.66 $28.86 1,638,416
2019-06-07 $31.45 $31.64 $31.44 $31.57 $28.77 2,308,654
2019-06-06 $31.15 $31.25 $31.09 $31.18 $28.42 2,148,030
2019-06-05 $31.21 $31.21 $31.01 $31.07 $28.32 2,456,700
2019-06-04 $30.90 $31.09 $30.83 $31.06 $28.31 2,289,969
2019-06-03 $30.62 $30.77 $30.55 $30.69 $27.97 4,701,600
2019-05-31 $30.42 $30.55 $30.36 $30.53 $27.83 3,682,629
2019-05-30 $30.71 $30.79 $30.68 $30.79 $28.06 3,167,554
2019-05-29 $30.67 $30.68 $30.52 $30.65 $27.94 3,205,441
2019-05-28 $31.16 $31.19 $30.88 $30.88 $28.15 1,841,523
2019-05-24 $31.14 $31.15 $31.03 $31.12 $28.36 1,758,553
2019-05-23 $30.82 $30.87 $30.72 $30.85 $28.12 2,440,522
2019-05-22 $31.11 $31.19 $31.09 $31.12 $28.36 1,887,165
2019-05-21 $31.20 $31.27 $31.13 $31.26 $28.49 1,955,336
2019-05-20 $31.03 $31.13 $30.95 $31.04 $28.29 1,608,971
2019-05-17 $31.16 $31.31 $31.14 $31.18 $28.42 2,011,831
2019-05-16 $31.25 $31.46 $31.23 $31.36 $28.58 1,930,410
2019-05-15 $30.82 $31.19 $30.80 $31.17 $28.41 2,934,879
2019-05-14 $30.92 $31.10 $30.92 $31.04 $28.29 3,965,725
2019-05-13 $30.86 $30.91 $30.67 $30.74 $28.02 5,411,586
2019-05-10 $31.22 $31.47 $31.04 $31.43 $28.65 3,758,505
2019-05-09 $31.05 $31.28 $30.95 $31.23 $28.46 4,832,367
2019-05-08 $31.40 $31.54 $31.35 $31.44 $28.66 2,897,310
2019-05-07 $31.65 $31.66 $31.30 $31.41 $28.63 4,547,767
2019-05-06 $31.60 $31.97 $31.57 $31.96 $29.13 2,246,605
2019-05-03 $32.08 $32.28 $32.08 $32.27 $29.41 1,941,515
2019-05-02 $32.05 $32.05 $31.88 $31.95 $29.12 2,358,382
2019-05-01 $32.26 $32.30 $32.00 $32.02 $29.18 2,887,176
2019-04-30 $32.17 $32.24 $32.06 $32.21 $29.36 2,068,701
2019-04-29 $32.07 $32.20 $32.05 $32.19 $29.34 1,870,367
2019-04-26 $31.99 $32.06 $31.92 $32.04 $29.20 1,669,360
2019-04-25 $31.86 $31.94 $31.83 $31.92 $29.09 2,201,919
2019-04-24 $32.04 $32.05 $31.90 $31.96 $29.13 2,231,370
2019-04-23 $32.10 $32.23 $32.08 $32.23 $29.38 1,736,494
2019-04-22 $32.11 $32.20 $32.10 $32.19 $29.34 2,370,082
2019-04-18 $32.21 $32.25 $32.13 $32.21 $29.36 2,373,799
2019-04-17 $32.33 $32.33 $32.20 $32.27 $29.41 2,155,235
2019-04-16 $32.23 $32.25 $32.17 $32.19 $29.34 1,914,549
2019-04-15 $32.13 $32.15 $32.06 $32.14 $29.29 1,883,224
2019-04-12 $32.10 $32.12 $32.04 $32.12 $29.28 2,336,512
2019-04-11 $31.90 $31.94 $31.82 $31.89 $29.07 2,213,502
2019-04-10 $31.87 $31.95 $31.83 $31.94 $29.11 2,284,188
2019-04-09 $31.89 $31.90 $31.79 $31.81 $28.99 2,885,524
2019-04-08 $31.98 $32.02 $31.91 $32.02 $29.18 2,163,808
2019-04-05 $31.90 $31.99 $31.88 $31.99 $29.16 3,128,042
2019-04-04 $31.88 $31.94 $31.85 $31.93 $29.10 3,315,378
2019-04-03 $31.95 $32.06 $31.91 $31.96 $29.13 2,335,696
2019-04-02 $31.69 $31.76 $31.59 $31.76 $28.95 2,656,876
2019-04-01 $31.63 $31.73 $31.57 $31.73 $28.92 2,355,970
2019-03-29 $31.34 $31.34 $31.18 $31.31 $28.54 2,870,115
2019-03-28 $31.18 $31.24 $31.07 $31.21 $28.45 2,562,064
2019-03-27 $31.33 $31.36 $31.05 $31.24 $28.47 5,115,442
2019-03-26 $31.32 $31.37 $31.20 $31.27 $28.50 2,445,212
2019-03-25 $31.04 $31.14 $30.96 $31.10 $28.35 2,858,510
2019-03-22 $31.35 $31.37 $31.06 $31.09 $28.34 3,848,635
2019-03-21 $31.48 $31.69 $31.48 $31.69 $28.88 2,664,974
2019-03-20 $31.55 $31.81 $31.44 $31.67 $28.87 3,391,309
2019-03-19 $31.76 $31.80 $31.60 $31.65 $28.85 2,774,647
2019-03-18 $31.50 $31.61 $31.48 $31.61 $28.81 2,021,129
2019-03-15 $31.34 $31.48 $31.34 $31.45 $28.67 2,739,557
2019-03-14 $31.14 $31.21 $31.10 $31.16 $28.40 2,584,493
2019-03-13 $31.05 $31.22 $31.04 $31.20 $28.44 2,757,379
2019-03-12 $30.97 $30.99 $30.92 $30.97 $28.23 2,744,349
2019-03-11 $30.70 $30.96 $30.70 $30.96 $28.22 2,566,079
2019-03-08 $30.48 $30.68 $30.46 $30.68 $27.96 2,632,780
2019-03-07 $30.98 $30.98 $30.68 $30.70 $27.98 3,955,631
2019-03-06 $31.22 $31.22 $31.07 $31.10 $28.35 4,691,349
2019-03-05 $31.15 $31.24 $31.09 $31.19 $28.43 2,713,615
2019-03-04 $31.31 $31.31 $31.02 $31.16 $28.40 3,498,232
2019-03-01 $31.31 $31.35 $31.17 $31.28 $28.51 3,348,908
2019-02-28 $31.17 $31.22 $31.10 $31.12 $28.36 3,985,948
2019-02-27 $31.28 $31.30 $31.16 $31.22 $28.46 2,646,131
2019-02-26 $31.23 $31.39 $31.21 $31.30 $28.53 2,928,866
2019-02-25 $31.27 $31.30 $31.17 $31.20 $28.44 5,257,290
2019-02-22 $31.11 $31.16 $31.04 $31.11 $28.36 2,341,130
2019-02-21 $31.04 $31.04 $30.90 $30.97 $28.23 3,603,564
2019-02-20 $31.00 $31.18 $30.98 $31.07 $28.32 2,180,177
2019-02-19 $30.70 $30.99 $30.70 $30.95 $28.21 3,627,571
2019-02-15 $30.68 $30.81 $30.62 $30.81 $28.08 2,766,590
2019-02-14 $30.37 $30.50 $30.31 $30.38 $27.69 5,049,673
2019-02-13 $30.47 $30.54 $30.38 $30.40 $27.71 2,932,204
2019-02-12 $30.33 $30.41 $30.29 $30.37 $27.68 3,469,379
2019-02-11 $30.05 $30.10 $29.95 $30.02 $27.36 6,703,904
2019-02-08 $29.99 $30.08 $29.85 $30.07 $27.41 7,931,086
2019-02-07 $30.33 $30.34 $30.06 $30.18 $27.51 8,111,516
2019-02-06 $30.65 $30.67 $30.50 $30.55 $27.85 3,351,957
2019-02-05 $30.68 $30.74 $30.63 $30.73 $28.01 5,727,340
2019-02-04 $30.36 $30.50 $30.28 $30.50 $27.80 5,199,692
2019-02-01 $30.40 $30.45 $30.31 $30.39 $27.70 4,665,867
2019-01-31 $30.37 $30.47 $30.30 $30.39 $27.70 5,320,048
2019-01-30 $30.23 $30.53 $30.14 $30.42 $27.73 3,476,520
2019-01-29 $30.17 $30.23 $30.09 $30.09 $27.43 3,420,612
2019-01-28 $29.91 $30.01 $29.85 $30.01 $27.35 5,007,281
2019-01-25 $30.09 $30.18 $30.07 $30.13 $27.46 3,815,396
2019-01-24 $29.75 $29.85 $29.67 $29.80 $27.16 6,258,414
2019-01-23 $29.80 $29.85 $29.59 $29.73 $27.10 4,404,240
2019-01-22 $29.73 $29.76 $29.51 $29.59 $26.97 6,514,933
2019-01-18 $30.02 $30.08 $29.93 $30.04 $27.38 5,284,154
2019-01-17 $29.47 $29.81 $29.45 $29.75 $27.12 4,486,222
2019-01-16 $29.57 $29.67 $29.57 $29.62 $27.00 4,361,194
2019-01-15 $29.44 $29.57 $29.37 $29.54 $26.92 3,705,175
2019-01-14 $29.28 $29.44 $29.24 $29.35 $26.75 4,428,777
2019-01-11 $29.46 $29.55 $29.38 $29.51 $26.90 3,725,190
2019-01-10 $29.43 $29.68 $29.41 $29.67 $27.04 5,004,737
2019-01-09 $29.49 $29.61 $29.39 $29.57 $26.95 4,193,971
2019-01-08 $29.28 $29.29 $29.09 $29.21 $26.62 4,471,103
2019-01-07 $28.91 $29.14 $28.85 $29.02 $26.45 5,733,204
2019-01-04 $28.48 $28.97 $28.44 $28.88 $26.32 5,129,582
2019-01-03 $28.18 $28.21 $27.96 $28.07 $25.58 6,776,218
2019-01-02 $27.99 $28.29 $27.93 $28.27 $25.77 8,289,005
2018-12-31 $28.40 $28.43 $28.24 $28.35 $25.84 16,662,212
2018-12-28 $28.39 $28.42 $28.20 $28.28 $25.78 16,396,685
2018-12-27 $27.75 $28.14 $27.57 $28.11 $25.62 23,315,903
2018-12-26 $27.58 $28.12 $27.33 $28.10 $25.61 19,257,827
2018-12-24 $27.73 $27.85 $27.43 $27.44 $25.01 7,467,727
2018-12-21 $28.06 $28.21 $27.71 $27.76 $25.30 17,237,277
2018-12-20 $28.38 $28.49 $28.13 $28.23 $25.73 20,223,717
2018-12-19 $28.77 $28.96 $28.25 $28.36 $25.85 12,696,530
2018-12-18 $28.76 $28.83 $28.56 $28.62 $26.09 18,756,402
2018-12-17 $28.85 $28.88 $28.49 $28.59 $26.06 11,955,659
2018-12-14 $28.90 $29.03 $28.83 $28.85 $26.30 9,360,873
2018-12-13 $29.34 $29.42 $29.20 $29.25 $26.66 8,329,209
2018-12-12 $29.31 $29.47 $29.27 $29.30 $26.71 8,131,113
2018-12-11 $29.92 $29.95 $29.55 $29.74 $26.33 10,693,918
2018-12-10 $29.77 $29.81 $29.36 $29.67 $26.26 11,495,858
2018-12-07 $30.22 $30.38 $29.82 $29.91 $26.48 12,505,491
2018-12-06 $29.98 $30.23 $29.65 $30.21 $26.74 14,543,571
2018-12-04 $31.14 $31.16 $30.47 $30.52 $27.02 6,424,124
2018-12-03 $31.35 $31.36 $31.17 $31.32 $27.73 6,033,271
2018-11-30 $30.84 $30.91 $30.74 $30.87 $27.33 4,787,893
2018-11-29 $30.97 $31.10 $30.90 $31.01 $27.45 4,561,094
2018-11-28 $30.73 $31.16 $30.60 $31.15 $27.58 5,190,597
2018-11-27 $30.67 $30.71 $30.56 $30.71 $27.19 5,610,960
2018-11-26 $30.75 $30.85 $30.70 $30.82 $27.28 6,875,402
2018-11-23 $30.33 $30.45 $30.28 $30.37 $26.88 2,369,056
2018-11-21 $30.47 $30.68 $30.45 $30.56 $27.05 8,919,145
2018-11-20 $30.27 $30.38 $30.07 $30.14 $26.68 8,992,717
2018-11-19 $30.94 $30.94 $30.61 $30.71 $27.19 3,895,011
2018-11-16 $30.74 $31.00 $30.69 $30.96 $27.41 7,227,408
2018-11-15 $30.62 $31.00 $30.49 $30.94 $27.39 7,193,213
2018-11-14 $30.97 $31.03 $30.63 $30.80 $27.27 5,386,325
2018-11-13 $30.77 $31.01 $30.66 $30.80 $27.27 5,409,151
2018-11-12 $30.99 $30.99 $30.65 $30.68 $27.16 5,407,449
2018-11-09 $31.17 $31.23 $31.02 $31.19 $27.61 3,373,143
2018-11-08 $31.58 $31.64 $31.32 $31.39 $27.79 2,756,031
2018-11-07 $31.56 $31.71 $31.47 $31.71 $28.07 2,777,304
2018-11-06 $31.18 $31.32 $31.13 $31.32 $27.73 2,640,865
2018-11-05 $31.17 $31.24 $31.06 $31.16 $27.58 3,301,007
2018-11-02 $31.39 $31.43 $30.98 $31.15 $27.58 3,600,535
2018-11-01 $30.93 $31.08 $30.84 $31.08 $27.51 4,044,116
2018-10-31 $30.72 $30.85 $30.66 $30.71 $27.19 3,466,106
2018-10-30 $30.19 $30.47 $30.13 $30.47 $26.97 5,229,304
2018-10-29 $30.52 $30.57 $29.85 $30.10 $26.65 3,977,408
2018-10-26 $30.03 $30.40 $29.80 $30.22 $26.75 6,040,988
2018-10-25 $30.31 $30.59 $30.20 $30.47 $26.97 6,350,938
2018-10-24 $30.78 $30.81 $30.09 $30.13 $26.67 6,106,634
2018-10-23 $30.75 $31.09 $30.56 $30.98 $27.42 7,570,499
2018-10-22 $31.43 $31.45 $31.18 $31.26 $27.67 2,525,710
2018-10-19 $31.37 $31.57 $31.37 $31.42 $27.81 2,759,061
2018-10-18 $31.60 $31.63 $31.11 $31.24 $27.65 3,888,821
2018-10-17 $31.83 $31.84 $31.58 $31.74 $28.10 4,057,995
2018-10-16 $31.79 $31.97 $31.72 $31.94 $28.27 4,970,597
2018-10-15 $31.39 $31.54 $31.28 $31.42 $27.81 5,754,235
2018-10-12 $31.59 $31.59 $31.13 $31.46 $27.85 9,356,750
2018-10-11 $31.65 $31.77 $31.13 $31.32 $27.73 17,021,093
2018-10-10 $32.38 $32.38 $31.72 $31.78 $28.13 8,201,622
2018-10-09 $32.27 $32.54 $32.21 $32.50 $28.77 4,422,105
2018-10-08 $32.41 $32.60 $32.32 $32.59 $28.85 5,178,422
2018-10-05 $32.84 $32.89 $32.61 $32.76 $29.00 2,474,268
2018-10-04 $33.12 $33.12 $32.78 $32.93 $29.15 2,670,906
2018-10-03 $33.46 $33.47 $33.30 $33.34 $29.51 1,711,389
2018-10-02 $33.34 $33.43 $33.28 $33.39 $29.56 1,959,988
2018-10-01 $33.66 $33.71 $33.57 $33.62 $29.76 2,584,049
2018-09-28 $33.52 $33.66 $33.47 $33.53 $29.68 1,652,840
2018-09-27 $33.79 $33.93 $33.75 $33.78 $29.90 1,661,857
2018-09-26 $33.81 $34.06 $33.81 $33.85 $29.97 1,466,440
2018-09-25 $33.90 $33.94 $33.83 $33.84 $29.96 1,541,724
2018-09-24 $33.81 $33.82 $33.66 $33.67 $29.81 1,394,991
2018-09-21 $33.78 $33.87 $33.76 $33.82 $29.94 1,456,632
2018-09-20 $33.74 $33.84 $33.66 $33.78 $29.90 1,734,301
2018-09-19 $33.35 $33.46 $33.33 $33.43 $29.59 1,024,197
2018-09-18 $33.14 $33.34 $33.14 $33.29 $29.47 1,627,362
2018-09-17 $33.04 $33.12 $32.93 $32.94 $29.16 1,870,542
2018-09-14 $32.95 $33.00 $32.83 $32.91 $29.13 2,415,250
2018-09-13 $32.91 $32.96 $32.78 $32.87 $29.10 2,037,443
2018-09-12 $32.52 $32.71 $32.50 $32.65 $28.90 2,599,127
2018-09-11 $32.33 $32.52 $32.25 $32.52 $28.79 3,461,527
2018-09-10 $32.53 $32.56 $32.43 $32.47 $28.74 2,539,185
2018-09-07 $32.25 $32.39 $32.19 $32.30 $28.59 3,325,314
2018-09-06 $32.62 $32.67 $32.40 $32.56 $28.82 3,313,618
2018-09-05 $32.73 $32.75 $32.53 $32.66 $28.91 4,123,902
2018-09-04 $32.84 $32.92 $32.77 $32.91 $29.13 2,957,221
2018-08-31 $33.31 $33.40 $33.10 $33.24 $29.43 1,849,529
2018-08-30 $33.52 $33.56 $33.38 $33.47 $29.63 1,798,338
2018-08-29 $33.62 $33.78 $33.56 $33.77 $29.89 1,817,401
2018-08-28 $33.75 $33.75 $33.58 $33.58 $29.73 1,790,909
2018-08-27 $33.49 $33.67 $33.47 $33.64 $29.78 1,693,718
2018-08-24 $33.18 $33.27 $33.10 $33.23 $29.42 1,423,100
2018-08-23 $33.05 $33.12 $32.97 $32.99 $29.20 2,599,493
2018-08-22 $33.24 $33.30 $33.18 $33.24 $29.43 1,812,143
2018-08-21 $33.09 $33.20 $33.03 $33.09 $29.29 1,686,429
2018-08-20 $32.86 $32.93 $32.83 $32.91 $29.13 1,759,635
2018-08-17 $32.49 $32.81 $32.48 $32.75 $28.99 1,940,788
2018-08-16 $32.48 $32.64 $32.48 $32.53 $28.80 5,565,055
2018-08-15 $32.38 $32.38 $32.11 $32.32 $28.61 9,011,471
2018-08-14 $32.80 $32.84 $32.71 $32.81 $29.04 5,177,437
2018-08-13 $32.84 $32.90 $32.67 $32.76 $29.00 7,189,762
2018-08-10 $32.98 $33.00 $32.83 $32.91 $29.13 5,959,563
2018-08-09 $33.65 $33.68 $33.53 $33.55 $29.70 1,193,718
2018-08-08 $33.59 $33.68 $33.52 $33.64 $29.78 1,281,216
2018-08-07 $33.72 $33.75 $33.60 $33.63 $29.77 1,134,766
2018-08-06 $33.34 $33.47 $33.30 $33.42 $29.58 1,604,171
2018-08-03 $33.43 $33.57 $33.39 $33.57 $29.72 1,944,882
2018-08-02 $33.38 $33.52 $33.32 $33.52 $29.67 2,472,499
2018-08-01 $33.86 $33.88 $33.74 $33.79 $29.91 1,633,563
2018-07-31 $33.95 $34.00 $33.87 $33.88 $29.99 1,262,974
2018-07-30 $33.96 $34.00 $33.85 $33.85 $29.97 4,296,075
2018-07-27 $33.97 $34.02 $33.82 $33.88 $29.99 1,286,549
2018-07-26 $33.81 $33.89 $33.77 $33.80 $29.92 1,172,094
2018-07-25 $33.70 $33.99 $33.56 $33.98 $30.08 1,286,601
2018-07-24 $33.75 $33.83 $33.62 $33.68 $29.81 1,292,753
2018-07-23 $33.51 $33.51 $33.41 $33.47 $29.63 1,482,919
2018-07-20 $33.37 $33.55 $33.35 $33.51 $29.66 1,664,087
2018-07-19 $33.25 $33.40 $33.20 $33.33 $29.50 1,597,052
2018-07-18 $33.37 $33.49 $33.34 $33.45 $29.61 1,283,863
2018-07-17 $33.26 $33.46 $33.26 $33.43 $29.59 1,529,127
2018-07-16 $33.39 $33.41 $33.31 $33.38 $29.55 1,573,529
2018-07-13 $33.26 $33.39 $33.22 $33.39 $29.56 1,054,908
2018-07-12 $33.20 $33.30 $33.12 $33.28 $29.46 2,263,556
2018-07-11 $33.20 $33.28 $32.92 $33.02 $29.23 1,528,139
2018-07-10 $33.53 $33.60 $33.50 $33.59 $29.74 2,103,679
2018-07-09 $33.52 $33.58 $33.45 $33.56 $29.71 1,441,243
2018-07-06 $33.10 $33.32 $33.07 $33.28 $29.46 1,595,095
2018-07-05 $33.07 $33.11 $32.96 $33.08 $29.28 3,272,729
2018-07-03 $32.95 $32.99 $32.78 $32.78 $29.02 2,374,678
2018-07-02 $32.58 $32.73 $32.55 $32.72 $28.96 5,674,817
2018-06-29 $33.10 $33.22 $33.03 $33.05 $29.26 3,187,287
2018-06-28 $32.72 $32.87 $32.63 $32.84 $29.07 6,111,495
2018-06-27 $33.07 $33.18 $32.71 $32.76 $29.00 3,269,443
2018-06-26 $33.06 $33.10 $32.91 $33.01 $29.22 5,555,769
2018-06-25 $33.19 $33.22 $32.90 $32.97 $29.19 5,763,765
2018-06-22 $33.50 $33.58 $33.35 $33.44 $29.60 2,748,365
2018-06-21 $33.22 $33.23 $33.05 $33.08 $29.28 4,069,394
2018-06-20 $33.41 $33.41 $33.25 $33.33 $29.50 2,441,063
2018-06-19 $33.13 $33.28 $33.06 $33.28 $29.46 4,132,432
2018-06-18 $33.46 $33.60 $33.41 $33.60 $29.74 1,715,028
2018-06-15 $33.85 $33.85 $33.68 $33.83 $29.95 1,830,133
2018-06-14 $34.12 $34.20 $34.02 $34.05 $30.14 1,173,249
2018-06-13 $34.18 $34.23 $34.00 $34.14 $30.22 1,310,029
2018-06-12 $34.23 $34.25 $34.06 $34.11 $30.20 1,598,286
2018-06-11 $34.23 $34.38 $34.18 $34.32 $30.38 1,389,885
2018-06-08 $34.03 $34.14 $33.93 $34.11 $30.20 1,388,315
2018-06-07 $34.25 $34.28 $33.99 $34.06 $30.15 2,076,884
2018-06-06 $34.07 $34.24 $33.99 $34.23 $30.30 1,555,870
2018-06-05 $33.97 $34.00 $33.85 $33.94 $30.04 1,707,145
2018-06-04 $34.10 $34.14 $33.97 $33.99 $30.09 3,403,209
2018-06-01 $33.84 $33.88 $33.72 $33.86 $29.97 1,810,230
2018-05-31 $33.69 $33.72 $33.44 $33.61 $29.75 2,595,518
2018-05-30 $33.56 $33.81 $33.48 $33.78 $29.90 2,455,264
2018-05-29 $33.49 $33.58 $33.20 $33.34 $29.51 5,959,486
2018-05-25 $33.96 $34.05 $33.92 $34.00 $30.10 1,483,628
2018-05-24 $34.25 $34.25 $33.97 $34.19 $30.27 1,784,261
2018-05-23 $34.24 $34.33 $34.14 $34.33 $30.39 1,794,462
2018-05-22 $34.71 $34.76 $34.60 $34.64 $30.66 1,245,999
2018-05-21 $34.64 $34.68 $34.58 $34.68 $30.70 1,447,868
2018-05-18 $34.48 $34.50 $34.40 $34.43 $30.48 1,540,937
2018-05-17 $34.55 $34.63 $34.48 $34.56 $30.59 1,602,662
2018-05-16 $34.47 $34.57 $34.43 $34.54 $30.58 1,343,858
2018-05-15 $34.44 $34.54 $34.34 $34.47 $30.51 1,528,433
2018-05-14 $34.79 $34.83 $34.70 $34.74 $30.75 1,160,959
2018-05-11 $34.70 $34.74 $34.64 $34.68 $30.70 1,082,641
2018-05-10 $34.48 $34.60 $34.41 $34.59 $30.62 1,770,626
2018-05-09 $34.23 $34.38 $34.21 $34.35 $30.41 1,320,080
2018-05-08 $34.13 $34.25 $34.05 $34.24 $30.31 2,092,518
2018-05-07 $34.23 $34.34 $34.19 $34.26 $30.33 1,387,754
2018-05-04 $33.88 $34.28 $33.82 $34.24 $30.31 2,473,386
2018-05-03 $34.10 $34.19 $33.84 $34.13 $30.21 1,633,129
2018-05-02 $34.23 $34.28 $34.02 $34.06 $30.15 2,820,115
2018-05-01 $34.17 $34.17 $33.90 $34.10 $30.19 1,479,301
2018-04-30 $34.28 $34.38 $34.17 $34.19 $30.27 1,496,065
2018-04-27 $34.27 $34.34 $34.17 $34.31 $30.37 1,140,157
2018-04-26 $34.21 $34.29 $34.13 $34.23 $30.30 1,774,600
2018-04-25 $33.94 $34.08 $33.86 $34.04 $30.13 2,334,974
2018-04-24 $34.31 $34.32 $33.98 $34.08 $30.17 2,085,966
2018-04-23 $34.25 $34.30 $34.14 $34.23 $30.30 1,486,376
2018-04-20 $34.33 $34.34 $34.22 $34.28 $30.35 1,539,872
2018-04-19 $34.57 $34.59 $34.35 $34.44 $30.49 1,630,374
2018-04-18 $34.54 $34.62 $34.49 $34.59 $30.62 1,483,807
2018-04-17 $34.27 $34.44 $34.25 $34.40 $30.45 1,718,224
2018-04-16 $34.24 $34.25 $34.15 $34.22 $30.29 1,691,441
2018-04-13 $34.22 $34.25 $34.05 $34.15 $30.23 1,709,866
2018-04-12 $34.04 $34.17 $34.01 $34.14 $30.22 1,412,990
2018-04-11 $34.05 $34.20 $33.99 $34.02 $30.12 2,219,164
2018-04-10 $34.10 $34.21 $34.03 $34.15 $30.23 2,181,614
2018-04-09 $33.83 $34.00 $33.71 $33.79 $29.91 2,215,311
2018-04-06 $33.70 $33.83 $33.38 $33.49 $29.65 1,970,889
2018-04-05 $33.67 $33.84 $33.63 $33.78 $29.90 2,175,805
2018-04-04 $33.00 $33.53 $32.98 $33.53 $29.68 2,521,933
2018-04-03 $33.41 $33.48 $33.23 $33.46 $29.62 2,936,175
2018-04-02 $33.59 $33.62 $33.00 $33.17 $29.36 4,550,723
2018-03-29 $33.57 $33.81 $33.51 $33.71 $29.84 2,398,069
2018-03-28 $33.36 $33.57 $33.21 $33.34 $29.51 1,803,179
2018-03-27 $33.57 $33.62 $33.05 $33.15 $29.35 2,585,253
2018-03-26 $33.32 $33.44 $33.01 $33.44 $29.60 3,653,265
2018-03-23 $33.29 $33.33 $32.83 $32.83 $29.06 4,520,483
2018-03-22 $33.51 $33.59 $33.22 $33.23 $29.42 3,643,577
2018-03-21 $33.75 $34.00 $33.71 $33.88 $29.99 2,129,580
2018-03-20 $33.74 $33.85 $33.70 $33.80 $29.92 3,291,905
2018-03-19 $33.91 $33.91 $33.59 $33.75 $29.88 2,575,756
2018-03-16 $34.03 $34.14 $34.00 $34.04 $30.13 1,644,496
2018-03-15 $34.13 $34.24 $34.01 $34.07 $30.16 1,540,771
2018-03-14 $34.29 $34.30 $33.99 $34.11 $30.20 1,886,644
2018-03-13 $34.36 $34.38 $33.95 $34.02 $30.12 2,401,273
2018-03-12 $34.23 $34.30 $34.15 $34.24 $30.31 1,929,651
2018-03-09 $34.03 $34.20 $33.96 $34.20 $30.28 1,733,077
2018-03-08 $33.97 $34.00 $33.82 $33.94 $30.04 1,763,082
2018-03-07 $33.73 $33.89 $33.61 $33.86 $29.97 3,008,598
2018-03-06 $33.95 $33.98 $33.78 $33.91 $30.02 3,332,407
2018-03-05 $33.22 $33.67 $33.20 $33.65 $29.79 2,036,853
2018-03-02 $33.21 $33.49 $33.07 $33.48 $29.64 2,784,750
2018-03-01 $33.62 $33.77 $33.15 $33.35 $29.52 2,648,007
2018-02-28 $34.27 $34.27 $33.82 $33.82 $29.94 2,563,641
2018-02-27 $34.54 $34.56 $34.18 $34.19 $30.27 2,291,923
2018-02-26 $34.56 $34.73 $34.43 $34.73 $30.74 1,751,209
2018-02-23 $34.25 $34.45 $34.18 $34.41 $30.46 1,723,418
2018-02-22 $34.09 $34.27 $34.00 $34.09 $30.18 1,899,858
2018-02-21 $34.20 $34.42 $33.95 $33.96 $30.06 2,168,760
2018-02-20 $34.19 $34.32 $34.03 $34.11 $30.20 2,431,229
2018-02-16 $34.37 $34.62 $34.36 $34.47 $30.51 2,055,410
2018-02-15 $34.31 $34.37 $34.02 $34.34 $30.40 2,196,210
2018-02-14 $33.30 $34.10 $33.28 $34.09 $30.18 2,466,973
2018-02-13 $33.35 $33.53 $33.32 $33.49 $29.65 2,618,339
2018-02-12 $33.36 $33.65 $33.22 $33.58 $29.73 3,454,175
2018-02-09 $33.15 $33.28 $32.29 $33.10 $29.30 9,852,366
2018-02-08 $33.83 $33.84 $32.92 $32.92 $29.14 5,860,495
2018-02-07 $33.90 $34.15 $33.73 $33.77 $29.89 3,531,685
2018-02-06 $33.43 $34.32 $33.41 $34.27 $30.34 7,139,469
2018-02-05 $34.55 $34.70 $33.50 $33.57 $29.72 7,113,466
2018-02-02 $35.37 $35.39 $34.94 $34.95 $30.94 3,584,485
2018-02-01 $35.63 $35.80 $35.59 $35.76 $31.66 1,652,697
2018-01-31 $35.86 $35.86 $35.63 $35.72 $31.62 1,946,703
2018-01-30 $35.86 $35.89 $35.66 $35.72 $31.62 3,018,378
2018-01-29 $36.09 $36.09 $35.95 $36.02 $31.89 2,472,081
2018-01-26 $36.21 $36.35 $36.17 $36.35 $32.18 1,955,382
2018-01-25 $36.31 $36.32 $35.94 $36.03 $31.90 2,060,527
2018-01-24 $36.27 $36.29 $36.01 $36.16 $32.01 2,216,507
2018-01-23 $35.99 $36.08 $35.94 $36.07 $31.93 2,094,241
2018-01-22 $35.80 $35.95 $35.76 $35.95 $31.82 2,478,701
2018-01-19 $35.79 $35.80 $35.67 $35.79 $31.68 1,830,775
2018-01-18 $35.58 $35.65 $35.51 $35.63 $31.54 1,726,407
2018-01-17 $35.61 $35.81 $35.50 $35.69 $31.59 2,490,968
2018-01-16 $35.67 $35.68 $35.46 $35.51 $31.43 2,012,968
2018-01-12 $35.33 $35.53 $35.28 $35.53 $31.45 1,988,945
2018-01-11 $35.06 $35.21 $35.03 $35.21 $31.17 1,548,425
2018-01-10 $35.07 $35.07 $34.94 $34.99 $30.97 2,163,919
2018-01-09 $35.06 $35.08 $34.94 $35.07 $31.05 2,660,219
2018-01-08 $35.03 $35.05 $34.98 $35.05 $31.03 1,757,633
2018-01-05 $34.99 $35.08 $34.93 $35.07 $31.05 1,917,341
2018-01-04 $34.81 $34.89 $34.78 $34.88 $30.88 2,181,563
2018-01-03 $34.37 $34.56 $34.37 $34.55 $30.58 2,151,959
2018-01-02 $34.20 $34.33 $34.14 $34.31 $30.37 2,162,551
2017-12-29 $34.20 $34.21 $34.06 $34.07 $30.16 1,910,377
2017-12-28 $34.11 $34.11 $34.02 $34.06 $30.15 1,523,950
2017-12-27 $33.98 $34.03 $33.93 $33.98 $30.08 1,634,960
2017-12-26 $33.87 $33.98 $33.84 $33.91 $30.02 4,089,655
2017-12-22 $33.83 $33.91 $33.79 $33.91 $30.02 1,676,667
2017-12-21 $33.73 $33.90 $33.72 $33.81 $29.93 2,050,156
2017-12-20 $33.80 $33.81 $33.68 $33.72 $29.85 2,282,897
2017-12-19 $33.83 $33.83 $33.68 $33.74 $29.87 1,765,887
2017-12-18 $33.83 $33.93 $33.79 $33.86 $29.97 1,759,540
2017-12-15 $34.29 $34.34 $34.22 $34.29 $29.65 1,340,633
2017-12-14 $34.47 $34.49 $34.31 $34.32 $29.68 1,464,120
2017-12-13 $34.42 $34.56 $34.38 $34.49 $29.83 1,375,379
2017-12-12 $34.29 $34.38 $34.27 $34.36 $29.71 1,489,224
2017-12-11 $34.27 $34.33 $34.25 $34.32 $29.68 1,147,818
2017-12-08 $34.21 $34.24 $34.13 $34.24 $29.61 1,066,576
2017-12-07 $33.97 $34.13 $33.94 $34.07 $29.46 2,116,420
2017-12-06 $33.98 $34.04 $33.93 $33.96 $29.37 3,442,626
2017-12-05 $34.19 $34.23 $34.07 $34.09 $29.48 1,758,745
2017-12-04 $34.35 $34.35 $34.13 $34.13 $29.51 1,500,944
2017-12-01 $34.25 $34.34 $34.09 $34.28 $29.64 1,717,973
2017-11-30 $34.47 $34.49 $34.32 $34.34 $29.70 1,642,815
2017-11-29 $34.49 $34.49 $34.26 $34.32 $29.68 1,122,831
2017-11-28 $34.39 $34.48 $34.33 $34.45 $29.79 1,203,202
2017-11-27 $34.46 $34.46 $34.27 $34.28 $29.64 1,466,084
2017-11-24 $34.50 $34.54 $34.49 $34.51 $29.84 645,817
2017-11-22 $34.31 $34.33 $34.17 $34.26 $29.63 1,504,888
2017-11-21 $34.13 $34.21 $34.13 $34.15 $29.53 1,179,530
2017-11-20 $33.91 $33.99 $33.91 $33.93 $29.34 1,291,091
2017-11-17 $33.87 $33.91 $33.80 $33.87 $29.29 1,232,042
2017-11-16 $33.91 $34.00 $33.87 $33.97 $29.38 1,190,805
2017-11-15 $33.56 $33.70 $33.50 $33.68 $29.13 1,681,327
2017-11-14 $33.80 $33.84 $33.70 $33.82 $29.25 1,352,408
2017-11-13 $33.69 $33.87 $33.67 $33.86 $29.28 1,488,300
2017-11-10 $34.01 $34.03 $33.92 $33.96 $29.37 1,646,443
2017-11-09 $34.01 $34.10 $33.88 $34.09 $29.48 1,895,291
2017-11-08 $34.23 $34.32 $34.19 $34.29 $29.65 969,624
2017-11-07 $34.22 $34.25 $34.06 $34.17 $29.55 1,227,490
2017-11-06 $34.14 $34.30 $34.13 $34.30 $29.66 1,428,755
2017-11-03 $34.23 $34.23 $34.10 $34.21 $29.58 1,112,656
2017-11-02 $34.16 $34.26 $34.13 $34.26 $29.63 1,914,573
2017-11-01 $34.27 $34.31 $34.16 $34.16 $29.54 1,258,718
2017-10-31 $34.04 $34.12 $33.99 $34.08 $29.47 1,601,719
2017-10-30 $33.87 $33.94 $33.86 $33.93 $29.34 1,139,561
2017-10-27 $33.74 $33.87 $33.69 $33.85 $29.27 1,033,327
2017-10-26 $33.84 $33.86 $33.75 $33.76 $29.19 1,131,397
2017-10-25 $33.89 $33.91 $33.64 $33.76 $29.19 1,231,819
2017-10-24 $33.89 $33.97 $33.86 $33.89 $29.31 914,589
2017-10-23 $33.94 $33.94 $33.82 $33.84 $29.26 1,038,615
2017-10-20 $33.94 $33.95 $33.86 $33.91 $29.32 1,276,940
2017-10-19 $33.86 $33.95 $33.84 $33.94 $29.35 945,022
2017-10-18 $33.99 $34.04 $33.94 $34.02 $29.42 921,241
2017-10-17 $33.94 $33.95 $33.86 $33.95 $29.36 1,303,651
2017-10-16 $34.04 $34.06 $33.97 $34.02 $29.42 1,027,828
2017-10-13 $34.06 $34.08 $34.01 $34.03 $29.43 1,060,608
2017-10-12 $33.84 $33.92 $33.81 $33.87 $29.29 1,256,469
2017-10-11 $33.81 $33.90 $33.78 $33.90 $29.32 1,358,543
2017-10-10 $33.66 $33.79 $33.64 $33.75 $29.19 2,060,609
2017-10-09 $33.48 $33.50 $33.43 $33.47 $28.94 996,692
2017-10-06 $33.36 $33.46 $33.32 $33.46 $28.94 912,561
2017-10-05 $33.44 $33.51 $33.43 $33.49 $28.96 1,044,042
2017-10-04 $33.51 $33.54 $33.48 $33.54 $29.00 2,392,817
2017-10-03 $33.48 $33.57 $33.45 $33.57 $29.03 1,250,351
2017-10-02 $33.37 $33.48 $33.34 $33.45 $28.93 1,469,186
2017-09-29 $33.36 $33.49 $33.30 $33.47 $28.94 1,592,302
2017-09-28 $33.20 $33.31 $33.19 $33.26 $28.76 1,161,572
2017-09-27 $33.12 $33.22 $33.11 $33.19 $28.70 1,163,849
2017-09-26 $33.20 $33.21 $33.06 $33.16 $28.68 1,572,341
2017-09-25 $33.32 $33.37 $33.18 $33.26 $28.76 1,299,759
2017-09-22 $33.41 $33.46 $33.37 $33.41 $28.89 910,307
2017-09-21 $33.32 $33.38 $33.27 $33.34 $28.83 971,352
2017-09-20 $33.47 $33.59 $33.22 $33.40 $28.88 1,147,480
2017-09-19 $33.43 $33.45 $33.37 $33.43 $28.91 1,153,069
2017-09-18 $33.33 $33.38 $33.22 $33.31 $28.81 1,294,848
2017-09-15 $33.26 $33.26 $33.16 $33.22 $28.73 1,035,883
2017-09-14 $33.08 $33.20 $33.05 $33.20 $28.71 992,638
2017-09-13 $33.23 $33.24 $33.09 $33.13 $28.65 918,453
2017-09-12 $33.26 $33.30 $33.24 $33.28 $28.78 1,033,323
2017-09-11 $33.14 $33.25 $33.14 $33.20 $28.71 1,103,541
2017-09-08 $33.00 $33.01 $32.92 $32.95 $28.49 1,685,685
2017-09-07 $32.94 $32.95 $32.86 $32.94 $28.49 1,108,776
2017-09-06 $32.62 $32.73 $32.59 $32.68 $28.26 1,346,221
2017-09-05 $32.62 $32.63 $32.35 $32.48 $28.09 1,640,198
2017-09-01 $32.80 $32.81 $32.68 $32.70 $28.28 1,089,848
2017-08-31 $32.53 $32.67 $32.50 $32.65 $28.24 1,750,110
2017-08-30 $32.40 $32.43 $32.35 $32.40 $28.02 994,724
2017-08-29 $32.40 $32.49 $32.36 $32.46 $28.07 1,204,601
2017-08-28 $32.63 $32.63 $32.54 $32.56 $28.16 1,283,174
2017-08-25 $32.51 $32.64 $32.48 $32.58 $28.17 972,561
2017-08-24 $32.48 $32.50 $32.38 $32.40 $28.02 1,204,430
2017-08-23 $32.35 $32.45 $32.32 $32.44 $28.05 1,501,571
2017-08-22 $32.32 $32.44 $32.32 $32.41 $28.03 1,198,629
2017-08-21 $32.28 $32.30 $32.17 $32.27 $27.91 992,436
2017-08-18 $32.25 $32.33 $32.17 $32.25 $27.89 1,590,290
2017-08-17 $32.43 $32.46 $32.17 $32.19 $27.84 1,435,920
2017-08-16 $32.46 $32.56 $32.44 $32.54 $28.14 1,259,149
2017-08-15 $32.35 $32.36 $32.25 $32.35 $27.98 1,406,867
2017-08-14 $32.34 $32.45 $32.34 $32.39 $28.01 1,367,829
2017-08-11 $32.15 $32.22 $32.08 $32.15 $27.80 2,635,660
2017-08-10 $32.44 $32.44 $32.14 $32.19 $27.84 2,194,850
2017-08-09 $32.52 $32.64 $32.48 $32.63 $28.22 3,053,104
2017-08-08 $32.85 $32.86 $32.70 $32.74 $28.31 994,244
2017-08-07 $32.82 $32.89 $32.80 $32.89 $28.44 1,039,879
2017-08-04 $32.86 $32.90 $32.74 $32.86 $28.42 996,356
2017-08-03 $32.85 $32.90 $32.79 $32.84 $28.40 1,119,128
2017-08-02 $32.87 $32.90 $32.77 $32.87 $28.43 1,348,668
2017-08-01 $32.90 $32.94 $32.83 $32.85 $28.41 1,131,552
2017-07-31 $32.63 $32.70 $32.56 $32.69 $28.27 887,906
2017-07-28 $32.50 $32.60 $32.46 $32.59 $28.18 779,358
2017-07-27 $32.74 $32.74 $32.47 $32.58 $28.17 1,110,434
2017-07-26 $32.57 $32.73 $32.51 $32.68 $28.26 1,272,059
2017-07-25 $32.61 $32.61 $32.47 $32.47 $28.08 945,976
2017-07-24 $32.42 $32.46 $32.32 $32.45 $28.06 1,191,572
2017-07-21 $32.51 $32.53 $32.39 $32.53 $28.13 1,253,140
2017-07-20 $32.57 $32.66 $32.54 $32.64 $28.23 1,698,700
2017-07-19 $32.42 $32.50 $32.41 $32.50 $28.11 1,156,793
2017-07-18 $32.31 $32.35 $32.27 $32.35 $27.98 1,181,084
2017-07-17 $32.33 $32.37 $32.28 $32.32 $27.95 1,135,954
2017-07-14 $32.24 $32.39 $32.22 $32.37 $27.99 1,431,271
2017-07-13 $32.10 $32.15 $32.03 $32.14 $27.79 1,374,850
2017-07-12 $31.94 $32.09 $31.94 $32.04 $27.71 1,446,456
2017-07-11 $31.63 $31.77 $31.57 $31.77 $27.47 1,121,951
2017-07-10 $31.61 $31.71 $31.57 $31.69 $27.40 1,096,112
2017-07-07 $31.54 $31.64 $31.46 $31.63 $27.35 1,879,759
2017-07-06 $31.57 $31.66 $31.50 $31.58 $27.31 2,176,413
2017-07-05 $31.68 $31.74 $31.56 $31.74 $27.45 2,034,061
2017-07-03 $31.76 $31.83 $31.73 $31.73 $27.44 1,082,799
2017-06-30 $31.85 $31.85 $31.61 $31.78 $27.48 1,662,893
2017-06-29 $31.98 $31.98 $31.61 $31.76 $27.47 1,617,978
2017-06-28 $31.91 $32.07 $31.88 $32.05 $27.72 1,665,504
2017-06-27 $31.81 $31.86 $31.73 $31.80 $27.50 7,552,841
2017-06-26 $31.92 $31.94 $31.76 $31.78 $27.48 1,109,050
2017-06-23 $31.64 $31.75 $31.59 $31.72 $27.43 1,135,491
2017-06-22 $31.62 $31.69 $31.57 $31.64 $27.36 1,079,670
2017-06-21 $31.60 $31.65 $31.52 $31.59 $27.32 3,379,166
2017-06-20 $31.83 $31.83 $31.59 $31.64 $27.36 1,332,724
2017-06-19 $31.90 $31.97 $31.89 $31.92 $27.60 1,193,711
2017-06-16 $31.65 $31.78 $31.60 $31.78 $27.48 842,146
2017-06-15 $31.39 $31.54 $31.35 $31.54 $27.28 1,483,245
2017-06-14 $32.05 $32.05 $31.75 $31.84 $27.53 1,097,381
2017-06-13 $31.82 $31.90 $31.78 $31.90 $27.59 1,195,738
2017-06-12 $31.64 $31.67 $31.52 $31.62 $27.34 1,095,032
2017-06-09 $31.71 $31.81 $31.62 $31.73 $27.44 1,155,338
2017-06-08 $31.78 $31.83 $31.72 $31.83 $27.53 1,271,421
2017-06-07 $31.95 $31.97 $31.76 $31.85 $27.54 1,082,068
2017-06-06 $31.85 $31.90 $31.82 $31.90 $27.59 2,040,033
2017-06-05 $32.00 $32.00 $31.90 $31.97 $27.65 1,067,294
2017-06-02 $32.01 $32.13 $31.95 $32.11 $27.77 1,226,527
2017-06-01 $31.70 $31.81 $31.66 $31.81 $27.51 1,142,658
2017-05-31 $31.69 $31.71 $31.55 $31.57 $27.30 1,399,357
2017-05-30 $31.50 $31.55 $31.48 $31.54 $27.28 1,013,146
2017-05-26 $31.53 $31.59 $31.50 $31.59 $27.32 1,040,534
2017-05-25 $31.69 $31.73 $31.61 $31.66 $27.38 1,888,991
2017-05-24 $31.57 $31.66 $31.52 $31.66 $27.38 885,056
2017-05-23 $31.70 $31.70 $31.58 $31.62 $27.34 1,452,151
2017-05-22 $31.62 $31.67 $31.58 $31.63 $27.35 1,278,161
2017-05-19 $31.41 $31.57 $31.39 $31.56 $27.29 1,355,741
2017-05-18 $31.04 $31.21 $31.01 $31.20 $26.98 1,108,403
2017-05-17 $31.37 $31.38 $31.12 $31.13 $26.92 1,552,457
2017-05-16 $31.50 $31.53 $31.47 $31.52 $27.26 1,647,137
2017-05-15 $31.28 $31.35 $31.26 $31.35 $27.11 1,341,485
2017-05-12 $31.05 $31.17 $31.03 $31.17 $26.96 1,513,581
2017-05-11 $30.98 $31.02 $30.90 $31.02 $26.83 1,116,767
2017-05-10 $31.07 $31.10 $31.01 $31.10 $26.89 1,208,294
2017-05-09 $31.11 $31.11 $30.99 $31.05 $26.85 1,289,191
2017-05-08 $31.14 $31.14 $31.07 $31.12 $26.91 1,377,358
2017-05-05 $30.98 $31.28 $30.96 $31.28 $27.05 1,350,337
2017-05-04 $30.82 $30.95 $30.78 $30.95 $26.76 1,294,153
2017-05-03 $30.72 $30.77 $30.65 $30.74 $26.58 1,536,519
2017-05-02 $30.74 $30.83 $30.70 $30.83 $26.66 1,319,819
2017-05-01 $30.64 $30.70 $30.58 $30.65 $26.51 1,378,703
2017-04-28 $30.56 $30.57 $30.51 $30.51 $26.38 1,883,317
2017-04-27 $30.60 $30.60 $30.48 $30.56 $26.43 1,190,033
2017-04-26 $30.57 $30.65 $30.54 $30.55 $26.42 1,250,130
2017-04-25 $30.59 $30.67 $30.55 $30.64 $26.50 1,977,837
2017-04-24 $30.40 $30.46 $30.35 $30.46 $26.34 3,512,848
2017-04-21 $29.73 $29.76 $29.68 $29.76 $25.74 1,330,155
2017-04-20 $29.72 $29.79 $29.70 $29.73 $25.71 1,522,437
2017-04-19 $29.64 $29.65 $29.45 $29.48 $25.49 1,037,665
2017-04-18 $29.56 $29.61 $29.46 $29.60 $25.60 2,056,288
2017-04-17 $29.73 $29.80 $29.69 $29.79 $25.76 1,503,920
2017-04-13 $29.65 $29.67 $29.54 $29.57 $25.57 1,251,623
2017-04-12 $29.73 $29.77 $29.63 $29.76 $25.74 1,993,430
2017-04-11 $29.75 $29.78 $29.56 $29.78 $25.75 1,803,766
2017-04-10 $29.64 $29.68 $29.60 $29.65 $25.64 6,262,638
2017-04-07 $29.65 $29.72 $29.63 $29.68 $25.67 5,420,958
2017-04-06 $29.68 $29.74 $29.64 $29.68 $25.67 1,656,773
2017-04-05 $29.83 $29.91 $29.68 $29.69 $25.68 1,588,519
2017-04-04 $29.73 $29.85 $29.67 $29.85 $25.81 2,035,502
2017-04-03 $29.83 $29.87 $29.63 $29.86 $25.82 2,789,599
2017-03-31 $29.82 $29.93 $29.79 $29.87 $25.83 1,818,433
2017-03-30 $29.97 $30.03 $29.91 $29.94 $25.89 1,241,955
2017-03-29 $29.91 $30.05 $29.89 $30.03 $25.97 1,604,994
2017-03-28 $29.94 $30.06 $29.91 $30.02 $25.96 1,530,749
2017-03-27 $29.79 $29.92 $29.72 $29.91 $25.87 1,029,135
2017-03-24 $29.80 $29.87 $29.76 $29.81 $25.78 1,418,637
2017-03-23 $29.63 $29.80 $29.61 $29.73 $25.71 1,356,704
2017-03-22 $29.55 $29.68 $29.50 $29.65 $25.64 1,333,779
2017-03-21 $30.00 $30.04 $29.62 $29.63 $25.62 1,923,423
2017-03-20 $29.85 $29.89 $29.74 $29.79 $25.77 1,692,522
2017-03-17 $29.84 $29.88 $29.77 $29.82 $25.79 1,418,303
2017-03-16 $29.81 $29.82 $29.72 $29.78 $25.75 1,726,935
2017-03-15 $29.28 $29.65 $29.26 $29.64 $25.63 1,591,990
2017-03-14 $29.23 $29.24 $29.16 $29.20 $25.25 1,589,683
2017-03-13 $29.36 $29.42 $29.35 $29.41 $25.43 1,512,742
2017-03-10 $29.24 $29.30 $29.18 $29.28 $25.32 1,108,081
2017-03-09 $29.01 $29.05 $28.95 $29.04 $25.11 1,475,906
2017-03-08 $29.04 $29.09 $28.92 $28.94 $25.03 1,518,860
2017-03-07 $29.07 $29.12 $29.01 $29.07 $25.14 1,165,117
2017-03-06 $29.15 $29.16 $29.08 $29.15 $25.21 1,669,270
2017-03-03 $29.13 $29.26 $29.08 $29.23 $25.28 1,214,857
2017-03-02 $29.17 $29.19 $29.08 $29.10 $25.17 1,873,586
2017-03-01 $29.18 $29.34 $29.16 $29.28 $25.32 1,663,805
2017-02-28 $29.03 $29.10 $28.94 $28.97 $25.05 1,755,525
2017-02-27 $28.99 $29.07 $28.95 $29.06 $25.13 1,566,350
2017-02-24 $29.00 $29.09 $28.97 $29.06 $25.13 1,365,622
2017-02-23 $29.34 $29.35 $29.24 $29.28 $25.32 1,644,809
2017-02-22 $29.13 $29.25 $29.10 $29.25 $25.29 1,352,295
2017-02-21 $29.13 $29.25 $29.11 $29.24 $25.29 1,622,606
2017-02-17 $29.04 $29.14 $29.02 $29.13 $25.19 1,756,341
2017-02-16 $29.16 $29.22 $29.13 $29.22 $25.27 1,820,033
2017-02-15 $28.93 $29.16 $28.91 $29.16 $25.22 1,227,167
2017-02-14 $29.00 $29.04 $28.86 $29.03 $25.10 1,484,238
2017-02-13 $29.07 $29.10 $29.01 $29.06 $25.13 1,121,483
2017-02-10 $28.85 $28.97 $28.83 $28.95 $25.04 1,436,456
2017-02-09 $28.80 $28.87 $28.76 $28.86 $24.96 1,409,248
2017-02-08 $28.68 $28.77 $28.62 $28.76 $24.87 1,430,089
2017-02-07 $28.67 $28.70 $28.64 $28.68 $24.80 3,013,279
2017-02-06 $28.68 $28.74 $28.63 $28.74 $24.85 2,080,631
2017-02-03 $28.87 $28.96 $28.83 $28.94 $25.03 1,732,059
2017-02-02 $28.84 $28.85 $28.74 $28.80 $24.91 1,408,394
2017-02-01 $28.85 $28.86 $28.70 $28.80 $24.91 2,281,662
2017-01-31 $28.67 $28.72 $28.57 $28.69 $24.81 1,696,570
2017-01-30 $28.59 $28.62 $28.49 $28.61 $24.74 1,889,757
2017-01-27 $28.85 $28.87 $28.76 $28.81 $24.91 1,550,761
2017-01-26 $28.94 $28.96 $28.84 $28.87 $24.97 2,221,088
2017-01-25 $28.85 $28.98 $28.82 $28.98 $25.06 1,534,491
2017-01-24 $28.56 $28.71 $28.54 $28.68 $24.80 1,589,095
2017-01-23 $28.50 $28.59 $28.42 $28.57 $24.71 1,391,992
2017-01-20 $28.44 $28.51 $28.42 $28.51 $24.65 1,943,038
2017-01-19 $28.39 $28.42 $28.28 $28.36 $24.53 1,417,637
2017-01-18 $28.47 $28.51 $28.35 $28.40 $24.56 1,435,214
2017-01-17 $28.58 $28.58 $28.51 $28.54 $24.68 1,664,179
2017-01-13 $28.55 $28.63 $28.51 $28.61 $24.74 1,085,110
2017-01-12 $28.55 $28.55 $28.40 $28.52 $24.66 1,683,571
2017-01-11 $28.26 $28.49 $28.23 $28.48 $24.63 1,389,328
2017-01-10 $28.29 $28.38 $28.27 $28.29 $24.46 1,216,853
2017-01-09 $28.25 $28.31 $28.19 $28.28 $24.46 1,531,679
2017-01-06 $28.34 $28.37 $28.29 $28.33 $24.50 2,444,213
2017-01-05 $28.28 $28.47 $28.27 $28.44 $24.59 1,748,281
2017-01-04 $28.04 $28.21 $28.02 $28.19 $24.38 3,888,308
2017-01-03 $27.82 $27.88 $27.77 $27.88 $24.11 2,407,724
2016-12-30 $27.80 $27.84 $27.64 $27.68 $23.94 2,631,661
2016-12-29 $27.60 $27.68 $27.56 $27.62 $23.89 3,108,706
2016-12-28 $27.65 $27.65 $27.51 $27.55 $23.82 2,582,699
2016-12-27 $27.68 $27.70 $27.65 $27.67 $23.93 3,672,040
2016-12-23 $27.64 $27.68 $27.63 $27.66 $23.92 1,630,480
2016-12-22 $27.65 $27.69 $27.61 $27.63 $23.89 2,106,381
2016-12-21 $27.70 $27.72 $27.66 $27.69 $23.95 2,932,252
2016-12-20 $27.62 $27.71 $27.62 $27.71 $23.96 1,893,909
2016-12-19 $27.67 $27.76 $27.60 $27.61 $23.88 2,486,368
2016-12-16 $28.35 $28.42 $28.30 $28.35 $23.90 1,690,645
2016-12-15 $28.31 $28.39 $28.27 $28.36 $23.91 1,698,823
2016-12-14 $28.80 $28.84 $28.35 $28.39 $23.93 1,724,058
2016-12-13 $28.77 $28.90 $28.77 $28.84 $24.31 2,096,128
2016-12-12 $28.61 $28.65 $28.51 $28.56 $24.08 1,804,660
2016-12-09 $28.55 $28.66 $28.53 $28.65 $24.15 1,458,576
2016-12-08 $28.50 $28.58 $28.44 $28.54 $24.06 2,706,869
2016-12-07 $28.23 $28.58 $28.22 $28.54 $24.06 1,494,239
2016-12-06 $28.00 $28.17 $27.97 $28.12 $23.71 2,254,398
2016-12-05 $27.85 $28.01 $27.83 $27.96 $23.57 2,262,235
2016-12-02 $27.60 $27.77 $27.58 $27.72 $23.37 2,407,200
2016-12-01 $27.71 $27.74 $27.62 $27.65 $23.31 4,522,422
2016-11-30 $27.86 $27.86 $27.69 $27.72 $23.37 1,996,914
2016-11-29 $27.62 $27.82 $27.58 $27.77 $23.41 1,741,558
2016-11-28 $27.67 $27.70 $27.58 $27.62 $23.28 1,652,417
2016-11-25 $27.72 $27.73 $27.68 $27.72 $23.37 521,935
2016-11-23 $27.49 $27.64 $27.45 $27.64 $23.30 1,200,361
2016-11-22 $27.71 $27.75 $27.62 $27.75 $23.39 1,245,330
2016-11-21 $27.51 $27.67 $27.51 $27.67 $23.33 1,970,220
2016-11-18 $27.48 $27.50 $27.38 $27.42 $23.12 2,419,757
2016-11-17 $27.62 $27.73 $27.59 $27.68 $23.33 1,585,197
2016-11-16 $27.51 $27.58 $27.46 $27.49 $23.17 1,715,715
2016-11-15 $27.55 $27.76 $27.52 $27.75 $23.39 1,980,109
2016-11-14 $27.52 $27.61 $27.48 $27.60 $23.27 2,624,699
2016-11-11 $27.77 $27.80 $27.59 $27.74 $23.39 1,866,020
2016-11-10 $28.00 $28.08 $27.72 $27.92 $23.54 1,768,664
2016-11-09 $27.72 $28.13 $27.72 $28.01 $23.61 2,826,849
2016-11-08 $27.90 $28.12 $27.85 $28.06 $23.65 1,093,893
2016-11-07 $27.88 $27.99 $27.86 $27.98 $23.59 1,717,233
2016-11-04 $27.65 $27.73 $27.56 $27.59 $23.26 3,688,808
2016-11-03 $27.95 $27.97 $27.77 $27.83 $23.46 1,245,418
2016-11-02 $28.01 $28.05 $27.81 $27.84 $23.47 1,689,040
2016-11-01 $28.24 $28.25 $27.95 $28.05 $23.65 2,046,638
2016-10-31 $28.14 $28.19 $28.06 $28.15 $23.73 1,195,856
2016-10-28 $28.14 $28.22 $28.09 $28.16 $23.74 1,486,381
2016-10-27 $28.27 $28.28 $28.14 $28.17 $23.75 1,081,298
2016-10-26 $28.20 $28.28 $28.13 $28.19 $23.76 1,916,997
2016-10-25 $28.28 $28.35 $28.23 $28.32 $23.87 922,727
2016-10-24 $28.43 $28.44 $28.28 $28.35 $23.90 921,456
2016-10-21 $28.23 $28.36 $28.20 $28.34 $23.89 976,387
2016-10-20 $28.38 $28.48 $28.32 $28.42 $23.96 954,072
2016-10-19 $28.39 $28.50 $28.37 $28.41 $23.95 1,135,288
2016-10-18 $28.37 $28.40 $28.27 $28.32 $23.87 820,183
2016-10-17 $28.06 $28.11 $27.99 $28.03 $23.63 1,720,598
2016-10-14 $28.24 $28.30 $28.08 $28.08 $23.67 1,076,771
2016-10-13 $27.86 $28.11 $27.77 $28.05 $23.65 1,636,085
2016-10-12 $28.14 $28.21 $28.07 $28.15 $23.73 1,287,789
2016-10-11 $28.47 $28.48 $28.12 $28.19 $23.76 1,376,932
2016-10-10 $28.57 $28.69 $28.56 $28.60 $24.11 1,121,384
2016-10-07 $28.58 $28.58 $28.31 $28.49 $24.02 1,109,958
2016-10-06 $28.67 $28.69 $28.59 $28.66 $24.16 1,075,499
2016-10-05 $28.80 $28.85 $28.72 $28.82 $24.30 1,238,171
2016-10-04 $28.84 $28.88 $28.57 $28.65 $24.15 1,223,329
2016-10-03 $28.73 $28.79 $28.66 $28.73 $24.22 740,151
2016-09-30 $28.70 $28.88 $28.64 $28.79 $24.27 1,560,545
2016-09-29 $28.87 $28.95 $28.52 $28.60 $24.11 1,292,744
2016-09-28 $28.82 $28.96 $28.63 $28.96 $24.41 1,443,945
2016-09-27 $28.47 $28.73 $28.45 $28.70 $24.19 958,193
2016-09-26 $28.63 $28.64 $28.55 $28.56 $24.08 1,013,915
2016-09-23 $28.86 $28.94 $28.83 $28.83 $24.30 860,657
2016-09-22 $29.19 $29.29 $29.07 $29.11 $24.54 1,207,173
2016-09-21 $28.58 $28.85 $28.48 $28.81 $24.29 1,119,519
2016-09-20 $28.37 $28.42 $28.27 $28.30 $23.86 889,045
2016-09-19 $28.24 $28.31 $28.11 $28.14 $23.72 1,098,385
2016-09-16 $28.05 $28.05 $27.92 $27.98 $23.59 1,566,621
2016-09-15 $28.10 $28.37 $28.03 $28.32 $23.87 2,163,927
2016-09-14 $28.10 $28.25 $28.03 $28.09 $23.68 2,347,934
2016-09-13 $28.35 $28.37 $28.00 $28.11 $23.70 2,258,842
2016-09-12 $28.29 $28.73 $28.24 $28.72 $24.21 1,632,472
2016-09-09 $28.83 $28.83 $28.49 $28.50 $24.03 1,884,597
2016-09-08 $29.12 $29.22 $29.05 $29.10 $24.53 922,540
2016-09-07 $29.24 $29.26 $29.10 $29.18 $24.60 1,053,962
2016-09-06 $28.99 $29.16 $28.99 $29.15 $24.57 1,265,740
2016-09-02 $28.84 $28.94 $28.77 $28.89 $24.35 879,164
2016-09-01 $28.50 $28.60 $28.43 $28.59 $24.10 1,101,436
2016-08-31 $28.46 $28.49 $28.30 $28.38 $23.92 1,245,937
2016-08-30 $28.55 $28.58 $28.43 $28.46 $23.99 852,375
2016-08-29 $28.38 $28.52 $28.37 $28.52 $24.04 730,815
2016-08-26 $28.63 $28.90 $28.31 $28.41 $23.95 2,162,633
2016-08-25 $28.63 $28.66 $28.57 $28.61 $24.12 810,628
2016-08-24 $28.82 $28.82 $28.67 $28.70 $24.19 625,751
2016-08-23 $28.84 $28.89 $28.76 $28.76 $24.24 785,520
2016-08-22 $28.55 $28.67 $28.47 $28.64 $24.14 717,177
2016-08-19 $28.57 $28.65 $28.47 $28.62 $24.13 821,438
2016-08-18 $28.69 $28.83 $28.67 $28.82 $24.30 743,415
2016-08-17 $28.63 $28.75 $28.48 $28.69 $24.19 734,656
2016-08-16 $28.73 $28.77 $28.66 $28.70 $24.19 593,348
2016-08-15 $28.74 $28.82 $28.74 $28.75 $24.24 785,907
2016-08-12 $28.74 $28.74 $28.59 $28.63 $24.14 697,960
2016-08-11 $28.63 $28.76 $28.60 $28.70 $24.19 1,269,179
2016-08-10 $28.60 $28.60 $28.47 $28.49 $24.02 1,479,413
2016-08-09 $28.27 $28.48 $28.27 $28.40 $23.94 907,653
2016-08-08 $28.15 $28.17 $28.11 $28.16 $23.74 773,501
2016-08-05 $27.98 $28.09 $27.95 $28.08 $23.67 756,068
2016-08-04 $27.87 $27.97 $27.85 $27.95 $23.56 804,560
2016-08-03 $27.70 $27.81 $27.65 $27.80 $23.44 795,030
2016-08-02 $28.00 $28.03 $27.80 $27.90 $23.52 853,303
2016-08-01 $28.15 $28.19 $28.01 $28.03 $23.63 1,162,298
2016-07-29 $28.11 $28.27 $28.06 $28.21 $23.78 1,970,224
2016-07-28 $27.90 $27.92 $27.76 $27.90 $23.52 768,906
2016-07-27 $27.94 $27.97 $27.67 $27.92 $23.54 1,086,287
2016-07-26 $27.79 $27.87 $27.70 $27.77 $23.41 820,243
2016-07-25 $27.72 $27.74 $27.60 $27.67 $23.33 725,098
2016-07-22 $27.72 $27.75 $27.66 $27.70 $23.35 1,520,949
2016-07-21 $27.70 $27.81 $27.64 $27.70 $23.35 2,300,024
2016-07-20 $27.68 $27.82 $27.67 $27.80 $23.44 1,199,282
2016-07-19 $27.58 $27.63 $27.51 $27.57 $23.24 875,529
2016-07-18 $27.73 $27.86 $27.66 $27.81 $23.44 875,657
2016-07-15 $27.80 $27.82 $27.67 $27.73 $23.38 1,351,980
2016-07-14 $27.89 $27.94 $27.82 $27.86 $23.49 1,847,406
2016-07-13 $27.68 $27.76 $27.56 $27.64 $23.30 1,183,410
2016-07-12 $27.62 $27.74 $27.58 $27.64 $23.30 1,496,015
2016-07-11 $27.22 $27.36 $27.18 $27.27 $22.99 1,446,536
2016-07-08 $26.80 $26.92 $26.75 $26.88 $22.66 1,780,083
2016-07-07 $26.68 $26.77 $26.43 $26.52 $22.36 2,653,517
2016-07-06 $26.38 $26.63 $26.21 $26.62 $22.44 2,233,087
2016-07-05 $26.89 $26.89 $26.58 $26.64 $22.46 1,914,949
2016-07-01 $27.15 $27.23 $27.13 $27.19 $22.92 1,408,199
2016-06-30 $26.82 $27.11 $26.73 $27.11 $22.85 1,898,595
2016-06-29 $26.66 $26.82 $26.59 $26.75 $22.55 2,902,496
2016-06-28 $26.21 $26.27 $25.98 $26.27 $22.15 5,242,256
2016-06-27 $25.81 $25.81 $25.33 $25.62 $21.60 9,162,315
2016-06-24 $26.15 $26.79 $26.13 $26.14 $22.04 5,452,152
2016-06-23 $28.24 $28.45 $28.08 $28.43 $23.97 1,237,323
2016-06-22 $27.81 $27.95 $27.71 $27.72 $23.37 1,257,739
2016-06-21 $27.74 $27.91 $27.60 $27.73 $23.38 1,033,407
2016-06-20 $27.69 $27.71 $27.50 $27.52 $23.20 1,660,660
2016-06-17 $26.74 $26.94 $26.62 $26.89 $22.67 1,523,344
2016-06-16 $26.25 $26.68 $26.05 $26.66 $22.47 3,940,214
2016-06-15 $26.67 $26.78 $26.58 $26.63 $22.45 3,629,125
2016-06-14 $26.57 $26.65 $26.32 $26.48 $22.32 6,545,340
2016-06-13 $26.91 $27.09 $26.77 $26.82 $22.61 2,718,457
2016-06-10 $27.44 $27.49 $27.15 $27.22 $22.95 1,235,355
2016-06-09 $28.01 $28.04 $27.89 $27.98 $23.59 667,097
2016-06-08 $28.35 $28.40 $28.29 $28.32 $23.87 1,124,590
2016-06-07 $28.19 $28.31 $28.19 $28.22 $23.79 1,530,771
2016-06-06 $27.91 $28.07 $27.91 $28.00 $23.60 1,319,309
2016-06-03 $27.77 $27.85 $27.62 $27.85 $23.48 948,898
2016-06-02 $27.50 $27.64 $27.45 $27.64 $23.30 963,918
2016-06-01 $27.48 $27.66 $27.48 $27.63 $23.29 1,353,030
2016-05-31 $27.88 $27.92 $27.58 $27.65 $23.31 1,536,081
2016-05-27 $27.76 $27.80 $27.70 $27.74 $23.39 693,260
2016-05-26 $27.82 $27.88 $27.73 $27.79 $23.43 979,458
2016-05-25 $27.64 $27.78 $27.55 $27.73 $23.38 1,481,876
2016-05-24 $27.23 $27.50 $27.23 $27.46 $23.15 980,829
2016-05-23 $27.10 $27.16 $27.04 $27.10 $22.85 701,315
2016-05-20 $27.14 $27.23 $27.12 $27.18 $22.91 842,437
2016-05-19 $26.98 $27.02 $26.86 $26.99 $22.75 1,343,260
2016-05-18 $27.16 $27.43 $27.05 $27.14 $22.88 1,250,114
2016-05-17 $27.26 $27.38 $27.12 $27.16 $22.90 1,153,319
2016-05-16 $27.13 $27.34 $27.08 $27.32 $23.03 1,038,443
2016-05-13 $27.06 $27.19 $26.94 $27.00 $22.76 1,289,386
2016-05-12 $27.51 $27.56 $27.19 $27.31 $23.02 1,475,968
2016-05-11 $27.33 $27.46 $27.31 $27.32 $23.03 1,033,236
2016-05-10 $27.30 $27.52 $27.30 $27.51 $23.19 975,398
2016-05-09 $27.23 $27.28 $27.11 $27.14 $22.88 1,167,910
2016-05-06 $27.00 $27.23 $26.99 $27.21 $22.93 875,056
2016-05-05 $27.16 $27.26 $27.06 $27.16 $22.90 1,253,228
2016-05-04 $27.30 $27.33 $27.12 $27.19 $22.92 1,530,821
2016-05-03 $27.70 $27.70 $27.47 $27.51 $23.19 1,647,314
2016-05-02 $27.90 $27.99 $27.85 $27.97 $23.58 1,048,199
2016-04-29 $27.84 $27.89 $27.64 $27.75 $23.39 1,634,975
2016-04-28 $27.88 $28.09 $27.79 $27.85 $23.48 1,130,911
2016-04-27 $28.10 $28.24 $28.04 $28.20 $23.77 1,094,054
2016-04-26 $28.13 $28.20 $28.08 $28.16 $23.74 1,410,612
2016-04-25 $28.08 $28.08 $27.97 $28.06 $23.65 1,146,062
2016-04-22 $28.21 $28.26 $28.08 $28.20 $23.77 1,569,876
2016-04-21 $28.35 $28.35 $28.13 $28.20 $23.77 1,138,052
2016-04-20 $28.30 $28.49 $28.27 $28.36 $23.91 2,279,761
2016-04-19 $28.25 $28.38 $28.23 $28.34 $23.89 1,430,042
2016-04-18 $27.57 $27.88 $27.55 $27.85 $23.48 926,892
2016-04-15 $27.64 $27.71 $27.61 $27.63 $23.29 731,319
2016-04-14 $27.72 $27.77 $27.66 $27.70 $23.35 630,612
2016-04-13 $27.56 $27.67 $27.51 $27.64 $23.30 965,774
2016-04-12 $26.99 $27.28 $26.88 $27.22 $22.95 1,279,319
2016-04-11 $26.92 $27.07 $26.81 $26.82 $22.61 925,592
2016-04-08 $26.77 $26.87 $26.72 $26.79 $22.58 1,516,015
2016-04-07 $26.43 $26.51 $26.22 $26.28 $22.15 1,190,777
2016-04-06 $26.32 $26.65 $26.29 $26.65 $22.47 1,399,845
2016-04-05 $26.26 $26.33 $26.20 $26.23 $22.11 1,629,371
2016-04-04 $26.89 $26.89 $26.70 $26.75 $22.55 899,326
2016-04-01 $26.58 $26.84 $26.51 $26.81 $22.60 1,283,059
2016-03-31 $27.24 $27.30 $27.11 $27.11 $22.85 741,728
2016-03-30 $27.35 $27.49 $27.26 $27.34 $23.05 1,768,005
2016-03-29 $26.73 $27.14 $26.65 $27.13 $22.87 2,180,433
2016-03-28 $26.86 $26.87 $26.74 $26.84 $22.63 2,273,659
2016-03-24 $26.52 $26.67 $26.50 $26.66 $22.47 901,131
2016-03-23 $27.04 $27.09 $26.82 $26.85 $22.63 1,218,442
2016-03-22 $26.96 $27.18 $26.94 $27.13 $22.87 872,901
2016-03-21 $27.11 $27.21 $27.07 $27.15 $22.89 1,284,065
2016-03-18 $27.26 $27.30 $27.15 $27.19 $22.92 993,366
2016-03-17 $27.04 $27.31 $26.97 $27.26 $22.98 1,988,664
2016-03-16 $26.57 $27.04 $26.57 $27.03 $22.79 1,212,632
2016-03-15 $26.70 $26.75 $26.64 $26.72 $22.53 1,075,191
2016-03-14 $27.04 $27.05 $26.93 $26.99 $22.75 1,665,852
2016-03-11 $26.83 $27.08 $26.83 $27.08 $22.82 1,130,223
2016-03-10 $26.64 $26.78 $26.18 $26.40 $22.26 1,579,036
2016-03-09 $26.41 $26.49 $26.34 $26.41 $22.26 946,482
2016-03-08 $26.41 $26.44 $26.26 $26.31 $22.18 2,796,521
2016-03-07 $26.32 $26.65 $26.28 $26.57 $22.40 1,538,910
2016-03-04 $26.53 $26.71 $26.51 $26.59 $22.42 1,395,905
2016-03-03 $26.19 $26.40 $26.19 $26.40 $22.26 2,495,823
2016-03-02 $25.91 $26.13 $25.86 $26.13 $22.03 1,163,190
2016-03-01 $25.64 $25.97 $25.59 $25.94 $21.87 1,238,637
2016-02-29 $25.41 $25.53 $25.30 $25.30 $21.33 2,280,314
2016-02-26 $25.61 $25.64 $25.39 $25.41 $21.42 1,834,444
2016-02-25 $25.30 $25.51 $25.22 $25.51 $21.51 1,956,434
2016-02-24 $24.88 $25.24 $24.74 $25.21 $21.25 3,671,263
2016-02-23 $25.50 $25.52 $25.22 $25.25 $21.29 2,687,251
2016-02-22 $25.54 $25.69 $25.53 $25.65 $21.62 2,369,546
2016-02-19 $25.22 $25.38 $25.13 $25.36 $21.38 1,880,644
2016-02-18 $25.65 $25.65 $25.40 $25.42 $21.43 1,399,150
2016-02-17 $25.27 $25.57 $25.26 $25.52 $21.51 2,860,697
2016-02-16 $25.01 $25.07 $24.80 $25.05 $21.12 2,981,633
2016-02-12 $24.24 $24.59 $24.13 $24.59 $20.73 2,813,157
2016-02-11 $24.14 $24.29 $23.98 $24.20 $20.40 5,358,870
2016-02-10 $24.66 $24.83 $24.47 $24.52 $20.67 6,330,961
2016-02-09 $24.36 $24.69 $24.36 $24.55 $20.70 5,461,431
2016-02-08 $24.99 $24.99 $24.65 $24.89 $20.98 6,543,039
2016-02-05 $25.61 $25.67 $25.26 $25.33 $21.35 2,142,268
2016-02-04 $25.53 $25.83 $25.49 $25.72 $21.68 2,307,941
2016-02-03 $25.56 $25.66 $25.12 $25.64 $21.61 2,336,558
2016-02-02 $25.65 $25.65 $25.35 $25.42 $21.43 1,794,999
2016-02-01 $25.85 $26.09 $25.74 $26.01 $21.93 3,364,399
2016-01-29 $25.71 $26.07 $25.66 $26.07 $21.98 2,291,409
2016-01-28 $25.72 $25.74 $25.38 $25.60 $21.58 1,554,870
2016-01-27 $25.58 $25.86 $25.38 $25.49 $21.49 1,148,510
2016-01-26 $25.33 $25.64 $25.30 $25.63 $21.61 2,646,768
2016-01-25 $25.34 $25.45 $25.16 $25.17 $21.22 1,851,685
2016-01-22 $25.42 $25.58 $25.36 $25.56 $21.55 2,587,622
2016-01-21 $24.50 $24.96 $24.37 $24.82 $20.92 4,407,004
2016-01-20 $24.65 $24.77 $24.13 $24.64 $20.77 6,091,522
2016-01-19 $25.34 $25.41 $24.99 $25.18 $21.23 2,807,510
2016-01-15 $25.03 $25.20 $24.81 $24.97 $21.05 3,830,645
2016-01-14 $25.64 $25.98 $25.46 $25.87 $21.81 3,991,647
2016-01-13 $26.13 $26.17 $25.48 $25.57 $21.56 7,617,248
2016-01-12 $26.01 $26.08 $25.74 $25.97 $21.89 4,282,530
2016-01-11 $26.05 $26.08 $25.62 $25.86 $21.80 5,924,599
2016-01-08 $26.22 $26.25 $25.74 $25.78 $21.73 6,530,912
2016-01-07 $26.12 $26.34 $26.05 $26.10 $22.00 5,723,294
2016-01-06 $26.51 $26.68 $26.47 $26.59 $22.42 4,039,465
2016-01-05 $27.05 $27.10 $26.89 $27.09 $22.84 2,648,461
2016-01-04 $27.15 $27.15 $26.80 $27.12 $22.86 2,336,402
2015-12-31 $27.74 $27.77 $27.56 $27.56 $23.23 1,789,267
2015-12-30 $27.99 $27.99 $27.86 $27.90 $23.52 2,042,791
2015-12-29 $28.01 $28.15 $28.00 $28.10 $23.69 3,182,376
2015-12-28 $27.81 $27.83 $27.70 $27.79 $23.43 2,108,284
2015-12-24 $27.86 $27.96 $27.85 $27.89 $23.51 702,231
2015-12-23 $27.71 $27.95 $27.71 $27.95 $23.56 1,895,724
2015-12-22 $27.37 $27.52 $27.27 $27.49 $23.17 2,023,798
2015-12-21 $27.44 $27.49 $27.15 $27.28 $23.00 3,414,100
2015-12-18 $27.91 $27.98 $27.78 $27.78 $22.90 1,523,424
2015-12-17 $28.38 $28.38 $28.05 $28.05 $23.12 1,032,141
2015-12-16 $28.20 $28.46 $28.05 $28.42 $23.42 1,384,944
2015-12-15 $27.86 $27.98 $27.81 $27.87 $22.97 3,051,435
2015-12-14 $27.75 $27.81 $27.42 $27.71 $22.84 3,319,867
2015-12-11 $27.84 $27.87 $27.63 $27.69 $22.82 3,369,985
2015-12-10 $28.20 $28.34 $28.16 $28.17 $23.22 1,757,609
2015-12-09 $28.29 $28.51 $28.03 $28.20 $23.24 1,476,824
2015-12-08 $28.23 $28.34 $28.13 $28.25 $23.28 2,568,413
2015-12-07 $28.80 $28.81 $28.60 $28.70 $23.65 1,214,794
2015-12-04 $28.62 $28.98 $28.60 $28.94 $23.85 2,108,583
2015-12-03 $29.01 $29.02 $28.62 $28.71 $23.66 3,022,080
2015-12-02 $29.07 $29.14 $28.85 $28.89 $23.81 1,503,081
2015-12-01 $29.08 $29.20 $29.06 $29.19 $24.05 834,794
2015-11-30 $28.94 $28.96 $28.85 $28.89 $23.81 979,473
2015-11-27 $28.94 $28.96 $28.89 $28.92 $23.84 300,685
2015-11-25 $28.89 $28.99 $28.84 $28.93 $23.84 712,460
2015-11-24 $28.65 $28.92 $28.65 $28.87 $23.79 755,096
2015-11-23 $28.93 $29.00 $28.79 $28.84 $23.77 1,331,254
2015-11-20 $29.20 $29.22 $29.00 $29.02 $23.92 698,205
2015-11-19 $29.09 $29.18 $29.05 $29.09 $23.98 1,041,980
2015-11-18 $28.78 $28.95 $28.70 $28.93 $23.84 1,074,010
2015-11-17 $28.70 $28.80 $28.60 $28.66 $23.62 3,215,180
2015-11-16 $28.27 $28.61 $28.24 $28.59 $23.56 1,014,076
2015-11-13 $28.36 $28.39 $28.20 $28.24 $23.28 1,685,969
2015-11-12 $28.61 $28.70 $28.49 $28.49 $23.48 1,076,879
2015-11-11 $28.96 $28.98 $28.81 $28.84 $23.77 463,074
2015-11-10 $28.61 $28.74 $28.57 $28.71 $23.66 599,951
2015-11-09 $28.90 $28.91 $28.64 $28.77 $23.71 1,504,784
2015-11-06 $29.01 $29.09 $28.85 $29.03 $23.93 1,623,915
2015-11-05 $29.30 $29.38 $29.14 $29.20 $24.07 816,450
2015-11-04 $29.46 $29.46 $29.19 $29.25 $24.11 724,347
2015-11-03 $29.24 $29.52 $29.21 $29.45 $24.27 1,433,731
2015-11-02 $29.28 $29.43 $29.19 $29.40 $24.23 1,174,100
2015-10-30 $29.26 $29.35 $29.16 $29.17 $24.04 1,154,185
2015-10-29 $29.11 $29.25 $29.08 $29.23 $24.09 679,006
2015-10-28 $29.36 $29.57 $29.17 $29.44 $24.26 655,299
2015-10-27 $29.28 $29.35 $29.16 $29.24 $24.10 765,596
2015-10-26 $29.54 $29.58 $29.45 $29.48 $24.30 931,805
2015-10-23 $29.58 $29.66 $29.47 $29.61 $24.40 632,314
2015-10-22 $29.17 $29.45 $29.16 $29.36 $24.20 486,234
2015-10-21 $29.24 $29.28 $29.00 $29.00 $23.90 577,653
2015-10-20 $29.04 $29.16 $29.01 $29.08 $23.97 675,970
2015-10-19 $29.15 $29.19 $29.05 $29.17 $24.04 1,061,705
2015-10-16 $29.24 $29.30 $29.15 $29.28 $24.13 706,856
2015-10-15 $29.00 $29.30 $28.99 $29.28 $24.13 688,559
2015-10-14 $28.79 $28.89 $28.70 $28.80 $23.74 526,404
2015-10-13 $28.74 $28.96 $28.70 $28.72 $23.67 1,057,269
2015-10-12 $29.10 $29.14 $29.03 $29.08 $23.97 1,200,036
2015-10-09 $29.24 $29.25 $29.08 $29.16 $24.03 1,313,768
2015-10-08 $28.72 $29.11 $28.69 $29.11 $23.99 753,335
2015-10-07 $28.82 $28.95 $28.64 $28.87 $23.79 746,668
2015-10-06 $28.41 $28.59 $28.41 $28.52 $23.51 918,747
2015-10-05 $28.22 $28.45 $28.21 $28.44 $23.44 1,649,437
2015-10-02 $27.33 $27.89 $27.26 $27.89 $22.99 903,768
2015-10-01 $27.51 $27.60 $27.22 $27.45 $22.62 1,149,766
2015-09-30 $27.22 $27.39 $27.09 $27.37 $22.56 3,290,111
2015-09-29 $26.75 $26.89 $26.63 $26.83 $22.11 3,206,474
2015-09-28 $27.21 $27.29 $26.77 $26.83 $22.11 2,451,286
2015-09-25 $27.57 $27.62 $27.28 $27.41 $22.59 1,109,295
2015-09-24 $27.01 $27.20 $26.87 $27.15 $22.38 4,139,525
2015-09-23 $27.41 $27.52 $27.15 $27.28 $22.48 1,778,927
2015-09-22 $27.49 $27.51 $27.21 $27.42 $22.60 4,152,208
2015-09-21 $28.18 $28.21 $27.93 $28.07 $23.14 4,046,378
2015-09-18 $28.26 $28.37 $28.07 $28.10 $23.16 1,084,704
2015-09-17 $28.58 $29.06 $28.52 $28.75 $23.70 598,504
2015-09-16 $28.47 $28.72 $28.43 $28.72 $23.67 1,229,587
2015-09-15 $28.08 $28.30 $28.02 $28.26 $23.29 1,484,765
2015-09-14 $28.11 $28.12 $27.99 $28.08 $23.14 902,580
2015-09-11 $28.13 $28.30 $28.06 $28.30 $23.33 769,467
2015-09-10 $28.15 $28.42 $28.11 $28.33 $23.35 522,052
2015-09-09 $28.70 $28.70 $28.11 $28.14 $23.19 3,322,933
2015-09-08 $28.19 $28.27 $28.05 $28.26 $23.29 1,043,116
2015-09-04 $27.56 $27.62 $27.35 $27.49 $22.66 1,257,551
2015-09-03 $28.10 $28.31 $28.01 $28.09 $23.15 1,313,588
2015-09-02 $28.10 $28.10 $27.70 $28.00 $23.08 883,860
2015-09-01 $28.04 $28.04 $27.53 $27.64 $22.78 3,128,360
2015-08-31 $28.60 $28.72 $28.47 $28.61 $23.58 1,561,494
2015-08-28 $28.67 $28.84 $28.57 $28.80 $23.74 883,688
2015-08-27 $28.57 $28.90 $28.50 $28.83 $23.76 1,683,679

Schwab International Equity ETF (SCHF) News Headlines

Recent Schwab International Equity ETF (SCHF) News
Similar Companies to Schwab International Equity ETF (SCHF) 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.