Schwab U.S. REIT ETF (SCHH) Exchange: NYSE ARCA

Data as of April 19, 2024

$19.25 ($-0.18) -0.93%

Schwab U.S. REIT ETF - Daily Information
Click for more stock information on Schwab U.S. REIT ETF.
Daily Information Data
Date April 19, 2024
Open $19.35
Previous Close $19.25
High $19.38
Low $19.16
Adjusted Open $19.35
Previous Adjusted Close $19.25
Adjusted High $19.38
Adjusted Low $19.16

About Schwab U.S. REIT ETF (SCHH)

To pursue its goal, the fund generally invests in securities that are included in the Dow Jones Equity All REIT Capped Index†. The index is a float-adjusted market capitalization weighted index that is subject to capping constraints at each quarterly rebalancing. The index generally includes all publicly traded equity real estate investment trusts (REITs) with a minimum float-adjusted market capitalization of $200 million and a three-month median daily value traded of at least $5 million. A security becomes ineligible if its float-adjusted market capitalization falls below $100 million for two consecutive quarters. The index excludes mortgage REITs, defined as REITs that lend money directly to real estate owners and/or operators or indirectly through the purchase of mortgages or mortgage-backed securities, and hybrid REITs, defined as REITs that participate both in equity and mortgage investing. As of May 29, 2020, the index was composed of 138 REITs. The index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by the index provider) to a maximum of 10% of the index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 4.5% of the weight of the index to a maximum of 22.5% of the weight of the index in the aggregate. In order to implement this capping methodology, the index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.5% of the index weight to a maximum of 22.5%. Between scheduled quarterly index reviews, the index is reviewed daily to assess whether the sum of all individual constituents with more than 5% of the weight of the index exceeds more than 25% of the weight of the index in the aggregate. When daily capping is necessary, the changes are announced after the close of the business day on which the daily weight caps are exceeded, with the reference date after the close of that same business day, and changes are effective after the close of the next trading day. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given security as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. 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 its 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; (b) 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, cash equivalents and 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. Due to the composition of the index, the fund will concentrate its investments (i.e., hold 25% or more of its total assets) in real estate companies and companies related to the real estate industry. The fund may also invest in a particular industry, group of industries or sector to approximately the same extent that its index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its 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 its index, including the degree to which the fund utilizes a sampling technique. The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, 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 – Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones Equity All REIT Capped Index (the Index) is a product of S&P Dow Jones Indices LLC, and the trademark and Index have been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. REIT ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.

Historical Stock Data for Schwab U.S. REIT ETF (SCHH)

Date Open High Low Close Adj.Close Volume
2024-04-12 $19.35 $19.38 $19.16 $19.25 $19.25 4,203,269
2024-04-11 $19.51 $19.56 $19.26 $19.43 $19.43 4,099,306
2024-04-10 $19.67 $19.69 $19.28 $19.38 $19.38 5,004,282
2024-04-09 $20.00 $20.20 $19.98 $20.20 $20.20 3,815,465
2024-04-08 $19.77 $19.95 $19.75 $19.92 $19.92 6,073,300
2024-04-05 $19.56 $19.75 $19.51 $19.71 $19.71 3,656,421
2024-04-04 $19.90 $19.99 $19.55 $19.60 $19.60 3,842,819
2024-04-03 $19.68 $19.77 $19.61 $19.74 $19.74 3,651,113
2024-04-02 $19.84 $19.84 $19.66 $19.74 $19.74 5,836,674
2024-04-01 $20.34 $20.34 $19.95 $19.98 $19.98 3,024,236
2024-03-28 $20.22 $20.37 $20.22 $20.30 $20.30 2,897,717
2024-03-27 $19.82 $20.17 $19.82 $20.17 $20.17 3,114,102
2024-03-26 $19.77 $19.80 $19.64 $19.64 $19.64 2,667,893
2024-03-25 $19.87 $19.95 $19.74 $19.76 $19.76 2,821,089
2024-03-22 $20.09 $20.14 $19.82 $19.85 $19.85 2,470,687
2024-03-21 $20.04 $20.19 $19.96 $20.07 $20.07 4,036,610
2024-03-20 $19.75 $20.03 $19.65 $20.00 $20.00 4,044,481
2024-03-19 $19.94 $20.02 $19.83 $19.98 $19.87 2,445,775
2024-03-18 $19.98 $20.06 $19.92 $19.95 $19.84 3,656,352
2024-03-15 $19.82 $20.04 $19.80 $19.95 $19.95 4,346,119
2024-03-14 $20.23 $20.27 $19.84 $20.01 $20.01 2,383,588
2024-03-13 $20.40 $20.52 $20.26 $20.33 $20.33 2,432,034
2024-03-12 $20.44 $20.52 $20.27 $20.42 $20.42 1,761,588
2024-03-11 $20.56 $20.66 $20.41 $20.50 $20.50 2,025,192
2024-03-08 $20.53 $20.65 $20.49 $20.56 $20.56 1,963,610
2024-03-07 $20.43 $20.48 $20.25 $20.35 $20.35 3,956,640
2024-03-06 $20.38 $20.41 $20.23 $20.34 $20.34 1,932,769
2024-03-05 $20.39 $20.53 $20.16 $20.25 $20.25 2,190,007
2024-03-04 $20.19 $20.49 $20.08 $20.49 $20.49 2,842,583
2024-03-01 $20.01 $20.26 $19.80 $20.25 $20.25 3,872,091
2024-02-29 $20.01 $20.15 $19.96 $20.04 $20.04 4,665,339
2024-02-28 $19.58 $20.00 $19.56 $19.88 $19.88 2,185,707
2024-02-27 $19.79 $19.86 $19.62 $19.68 $19.68 2,908,544
2024-02-26 $19.85 $19.94 $19.63 $19.65 $19.65 2,960,531
2024-02-23 $19.94 $20.01 $19.85 $19.88 $19.88 2,749,384
2024-02-22 $19.91 $19.98 $19.84 $19.92 $19.92 2,188,655
2024-02-21 $19.78 $19.90 $19.73 $19.88 $19.88 2,555,336
2024-02-20 $19.67 $19.83 $19.58 $19.76 $19.76 3,422,154
2024-02-16 $19.71 $19.88 $19.59 $19.78 $19.78 3,930,580
2024-02-15 $19.67 $19.96 $19.67 $19.94 $19.94 2,868,659
2024-02-14 $19.48 $19.64 $19.38 $19.53 $19.53 3,492,792
2024-02-13 $19.33 $19.40 $19.12 $19.40 $19.40 4,292,112
2024-02-12 $19.83 $19.94 $19.73 $19.78 $19.78 3,542,463
2024-02-09 $19.77 $19.83 $19.58 $19.81 $19.81 2,844,920
2024-02-08 $19.57 $19.83 $19.55 $19.78 $19.78 3,072,200
2024-02-07 $19.67 $19.73 $19.50 $19.61 $19.61 5,208,943
2024-02-06 $19.42 $19.68 $19.34 $19.66 $19.66 3,010,257
2024-02-05 $19.51 $19.54 $19.33 $19.39 $19.39 3,520,364
2024-02-02 $19.81 $19.91 $19.46 $19.76 $19.76 4,820,669
2024-02-01 $19.64 $20.05 $19.55 $20.05 $20.05 4,015,244
2024-01-31 $19.92 $20.06 $19.62 $19.69 $19.69 4,151,761
2024-01-30 $19.94 $20.02 $19.80 $19.86 $19.86 1,926,320
2024-01-29 $19.91 $20.07 $19.86 $20.04 $20.04 3,168,472
2024-01-26 $20.02 $20.07 $19.87 $19.89 $19.89 6,817,208
2024-01-25 $19.98 $20.09 $19.89 $19.99 $19.99 3,335,436
2024-01-24 $20.24 $20.25 $19.73 $19.75 $19.75 5,316,312
2024-01-23 $20.25 $20.31 $19.97 $20.05 $20.05 2,458,135
2024-01-22 $20.17 $20.37 $20.09 $20.19 $20.19 5,132,177
2024-01-19 $19.91 $20.16 $19.76 $20.09 $20.09 2,638,823
2024-01-18 $20.01 $20.08 $19.71 $19.84 $19.84 2,375,807
2024-01-17 $20.13 $20.35 $19.78 $19.99 $19.99 5,652,066
2024-01-16 $20.40 $20.50 $20.30 $20.38 $20.38 2,974,145
2024-01-12 $20.58 $20.64 $20.40 $20.53 $20.53 1,937,478
2024-01-11 $20.48 $20.51 $20.28 $20.36 $20.36 3,349,577
2024-01-10 $20.55 $20.66 $20.49 $20.57 $20.57 2,192,150
2024-01-09 $20.50 $20.61 $20.37 $20.52 $20.52 3,485,616
2024-01-08 $20.35 $20.69 $20.32 $20.67 $20.67 2,690,230
2024-01-05 $20.28 $20.55 $20.16 $20.38 $20.38 1,679,253
2024-01-04 $20.41 $20.56 $20.31 $20.41 $20.41 1,893,651
2024-01-03 $20.74 $20.74 $20.41 $20.45 $20.45 2,857,578
2024-01-02 $20.63 $20.95 $20.58 $20.93 $20.93 2,959,013
2023-12-29 $20.82 $20.90 $20.69 $20.71 $20.71 3,286,270
2023-12-28 $20.76 $20.95 $20.76 $20.95 $20.95 1,860,225
2023-12-27 $20.72 $20.83 $20.64 $20.81 $20.81 2,695,271
2023-12-26 $20.56 $20.77 $20.53 $20.72 $20.72 1,431,728
2023-12-22 $20.57 $20.72 $20.46 $20.56 $20.56 2,895,346
2023-12-21 $20.46 $20.53 $20.26 $20.48 $20.48 2,493,525
2023-12-20 $20.54 $20.72 $20.30 $20.32 $20.32 3,289,885
2023-12-19 $20.47 $20.61 $20.47 $20.56 $20.56 2,334,666
2023-12-18 $20.55 $20.58 $20.38 $20.41 $20.41 3,047,464
2023-12-15 $20.68 $20.71 $20.30 $20.45 $20.45 4,868,156
2023-12-14 $20.55 $20.88 $20.55 $20.75 $20.75 3,655,711
2023-12-13 $19.51 $20.27 $19.45 $20.19 $20.19 3,643,256
2023-12-12 $19.47 $19.54 $19.36 $19.47 $19.47 2,597,526
2023-12-11 $19.38 $19.52 $19.35 $19.49 $19.49 1,929,706
2023-12-08 $19.39 $19.49 $19.23 $19.44 $19.44 1,937,314
2023-12-07 $19.40 $19.54 $19.34 $19.48 $19.48 2,177,943
2023-12-06 $19.57 $19.71 $19.40 $19.41 $19.41 2,965,438
2023-12-05 $19.76 $19.76 $19.62 $19.69 $19.46 3,437,679
2023-12-04 $19.57 $19.83 $19.55 $19.83 $19.60 3,916,170
2023-12-01 $19.21 $19.69 $19.17 $19.68 $19.45 4,547,476
2023-11-30 $19.06 $19.25 $18.99 $19.21 $18.99 3,796,080
2023-11-29 $19.09 $19.25 $19.04 $19.06 $18.84 2,631,636
2023-11-28 $18.75 $18.96 $18.68 $18.94 $18.72 2,855,982
2023-11-27 $18.75 $18.93 $18.68 $18.83 $18.61 2,460,291
2023-11-24 $18.66 $18.76 $18.56 $18.75 $18.75 1,255,008
2023-11-22 $18.76 $18.83 $18.61 $18.69 $18.69 2,781,606
2023-11-21 $18.65 $18.69 $18.57 $18.62 $18.62 3,155,627
2023-11-20 $18.54 $18.74 $18.42 $18.74 $18.74 3,483,047
2023-11-17 $18.75 $18.79 $18.53 $18.59 $18.59 3,020,421
2023-11-16 $18.67 $18.73 $18.57 $18.61 $18.61 3,455,847
2023-11-15 $18.55 $18.81 $18.55 $18.65 $18.65 5,540,352
2023-11-14 $18.19 $18.76 $18.19 $18.59 $18.59 4,368,687
2023-11-13 $17.66 $17.72 $17.54 $17.63 $17.63 4,790,710
2023-11-10 $17.73 $17.83 $17.59 $17.79 $17.79 5,857,993
2023-11-09 $17.96 $17.99 $17.60 $17.62 $17.62 4,045,961
2023-11-08 $17.89 $17.97 $17.83 $17.91 $17.91 3,512,859
2023-11-07 $17.98 $18.02 $17.81 $17.83 $17.83 3,644,342
2023-11-06 $18.22 $18.23 $17.91 $18.02 $18.02 5,099,382
2023-11-03 $18.13 $18.52 $18.13 $18.25 $18.25 4,294,657
2023-11-02 $17.57 $17.94 $17.57 $17.89 $17.89 4,021,090
2023-11-01 $17.20 $17.31 $17.11 $17.29 $17.29 4,970,522
2023-10-31 $17.01 $17.21 $16.86 $17.21 $17.21 5,630,663
2023-10-30 $16.89 $17.02 $16.63 $16.90 $16.90 4,001,863
2023-10-27 $17.12 $17.12 $16.74 $16.79 $16.79 5,833,091
2023-10-26 $16.83 $17.19 $16.83 $17.08 $17.08 4,809,458
2023-10-25 $16.98 $17.02 $16.73 $16.76 $16.76 4,799,857
2023-10-24 $16.97 $17.14 $16.97 $17.10 $17.10 3,133,959
2023-10-23 $16.90 $17.12 $16.84 $16.90 $16.90 4,127,300
2023-10-20 $17.20 $17.32 $17.04 $17.06 $17.06 3,159,729
2023-10-19 $17.41 $17.57 $17.13 $17.16 $17.16 3,861,702
2023-10-18 $17.80 $17.86 $17.56 $17.56 $17.56 3,287,473
2023-10-17 $17.81 $18.18 $17.78 $17.94 $17.94 2,642,380
2023-10-16 $17.84 $18.01 $17.68 $17.96 $17.96 2,728,201
2023-10-13 $17.88 $17.91 $17.66 $17.76 $17.76 3,540,366
2023-10-12 $17.97 $17.97 $17.68 $17.78 $17.78 2,897,852
2023-10-11 $17.84 $18.04 $17.80 $18.04 $18.04 13,357,025
2023-10-10 $17.63 $17.85 $17.54 $17.70 $17.70 2,452,310
2023-10-09 $17.29 $17.68 $17.28 $17.64 $17.64 2,631,948
2023-10-06 $17.23 $17.53 $17.06 $17.41 $17.41 3,553,497
2023-10-05 $17.29 $17.41 $17.19 $17.37 $17.37 4,796,126
2023-10-04 $17.18 $17.30 $16.98 $17.28 $17.28 7,942,161
2023-10-03 $17.31 $17.39 $17.04 $17.09 $17.09 6,756,194
2023-10-02 $17.68 $17.77 $17.32 $17.42 $17.42 4,587,292
2023-09-29 $17.96 $18.01 $17.64 $17.75 $17.75 5,141,423
2023-09-28 $17.56 $17.77 $17.56 $17.70 $17.70 4,863,125
2023-09-27 $17.72 $17.82 $17.43 $17.52 $17.52 5,737,127
2023-09-26 $17.85 $17.90 $17.59 $17.64 $17.64 5,756,956
2023-09-25 $17.92 $17.99 $17.84 $17.98 $17.98 4,199,775
2023-09-22 $18.15 $18.24 $17.98 $17.99 $17.99 4,683,600
2023-09-21 $18.65 $18.65 $18.13 $18.14 $18.14 3,595,679
2023-09-20 $18.86 $19.00 $18.77 $18.79 $18.79 3,497,551
2023-09-19 $18.96 $19.04 $18.84 $18.88 $18.74 2,298,962
2023-09-18 $19.16 $19.16 $18.95 $18.98 $18.84 3,076,072
2023-09-15 $19.15 $19.22 $19.07 $19.16 $19.02 2,767,117
2023-09-14 $18.99 $19.26 $18.99 $19.23 $19.09 2,434,536
2023-09-13 $19.00 $19.04 $18.81 $18.86 $18.72 2,230,729
2023-09-12 $18.97 $19.06 $18.87 $19.03 $18.89 1,957,403
2023-09-11 $19.05 $19.08 $18.92 $19.02 $18.88 2,571,408
2023-09-08 $19.12 $19.16 $18.97 $19.02 $19.02 2,530,801
2023-09-07 $18.94 $19.19 $18.93 $19.10 $19.10 3,306,338
2023-09-06 $18.99 $19.04 $18.82 $18.97 $18.97 2,262,682
2023-09-05 $19.16 $19.21 $18.99 $19.00 $19.00 2,721,043
2023-09-01 $19.34 $19.39 $19.18 $19.22 $19.22 2,833,643
2023-08-31 $19.36 $19.39 $19.21 $19.24 $19.24 2,494,262
2023-08-30 $19.32 $19.40 $19.27 $19.36 $19.36 2,025,628
2023-08-29 $19.07 $19.29 $18.99 $19.29 $19.29 2,666,262
2023-08-28 $18.97 $19.18 $18.97 $19.07 $19.07 2,953,108
2023-08-25 $18.92 $19.02 $18.83 $18.93 $18.93 2,660,544
2023-08-24 $18.97 $19.22 $18.87 $18.88 $18.88 4,141,859
2023-08-23 $18.79 $18.99 $18.76 $18.97 $18.97 2,089,673
2023-08-22 $18.70 $18.74 $18.61 $18.67 $18.67 2,966,600
2023-08-21 $18.76 $18.76 $18.46 $18.63 $18.63 2,530,216
2023-08-18 $18.60 $18.83 $18.57 $18.79 $18.79 2,826,155
2023-08-17 $18.90 $19.03 $18.72 $18.72 $18.72 2,813,234
2023-08-16 $19.08 $19.13 $18.86 $18.88 $18.88 3,534,868
2023-08-15 $19.16 $19.23 $19.05 $19.09 $19.09 2,277,432
2023-08-14 $19.40 $19.42 $19.24 $19.30 $19.30 2,702,274
2023-08-11 $19.32 $19.47 $19.29 $19.43 $19.43 1,764,437
2023-08-10 $19.54 $19.68 $19.36 $19.40 $19.40 2,434,221
2023-08-09 $19.44 $19.59 $19.34 $19.49 $19.49 3,211,938
2023-08-08 $19.46 $19.52 $19.30 $19.47 $19.47 1,936,506
2023-08-07 $19.40 $19.62 $19.37 $19.60 $19.60 2,198,014
2023-08-04 $19.45 $19.67 $19.29 $19.36 $19.36 2,543,576
2023-08-03 $19.55 $19.55 $19.26 $19.53 $19.53 3,256,292
2023-08-02 $19.72 $19.80 $19.63 $19.75 $19.75 2,410,314
2023-08-01 $19.89 $19.96 $19.76 $19.87 $19.87 1,699,632
2023-07-31 $19.83 $20.04 $19.78 $19.91 $19.91 3,112,734
2023-07-28 $20.05 $20.12 $19.75 $19.79 $19.79 2,128,570
2023-07-27 $20.32 $20.40 $19.82 $19.83 $19.83 2,533,211
2023-07-26 $20.07 $20.28 $20.07 $20.24 $20.24 2,384,975
2023-07-25 $20.25 $20.32 $20.07 $20.08 $20.08 3,189,918
2023-07-24 $20.11 $20.28 $20.09 $20.27 $20.27 3,198,937
2023-07-21 $20.04 $20.15 $20.00 $20.09 $20.09 1,801,650
2023-07-20 $19.94 $20.01 $19.72 $20.00 $20.00 3,159,701
2023-07-19 $19.93 $20.12 $19.92 $20.05 $20.05 4,835,057
2023-07-18 $19.99 $19.99 $19.63 $19.79 $19.79 2,574,336
2023-07-17 $20.02 $20.10 $19.92 $19.94 $19.94 2,106,023
2023-07-14 $20.05 $20.11 $19.95 $20.08 $20.08 2,228,874
2023-07-13 $20.00 $20.12 $19.87 $20.10 $20.10 1,584,748
2023-07-12 $20.11 $20.20 $19.98 $20.01 $20.01 2,281,191
2023-07-11 $19.74 $19.93 $19.65 $19.91 $19.91 2,083,329
2023-07-10 $19.54 $19.68 $19.48 $19.66 $19.66 2,153,998
2023-07-07 $19.53 $19.71 $19.49 $19.58 $19.58 1,988,586
2023-07-06 $19.53 $19.66 $19.27 $19.65 $19.65 2,388,148
2023-07-05 $19.67 $19.93 $19.51 $19.77 $19.77 2,174,322
2023-07-03 $19.46 $19.82 $19.43 $19.72 $19.72 2,363,359
2023-06-30 $19.56 $19.64 $19.25 $19.53 $19.53 5,623,153
2023-06-29 $19.15 $19.43 $19.08 $19.42 $19.42 2,545,571
2023-06-28 $19.18 $19.25 $19.05 $19.20 $19.20 2,950,608
2023-06-27 $19.02 $19.25 $18.94 $19.21 $19.21 2,584,136
2023-06-26 $18.55 $19.01 $18.54 $18.99 $18.99 2,583,581
2023-06-23 $18.72 $18.86 $18.55 $18.56 $18.56 2,519,670
2023-06-22 $19.10 $19.13 $18.70 $18.80 $18.80 2,428,933
2023-06-21 $19.12 $19.17 $18.94 $19.10 $19.10 2,721,064
2023-06-20 $19.57 $19.57 $19.28 $19.40 $19.40 2,877,772
2023-06-16 $19.66 $19.80 $19.59 $19.64 $19.64 3,593,233
2023-06-15 $19.46 $19.67 $19.35 $19.63 $19.63 2,934,933
2023-06-14 $19.51 $19.66 $19.38 $19.52 $19.52 3,329,132
2023-06-13 $19.35 $19.48 $19.25 $19.44 $19.44 2,129,430
2023-06-12 $19.32 $19.34 $19.15 $19.33 $19.33 2,835,749
2023-06-09 $19.43 $19.47 $19.24 $19.33 $19.33 2,832,840
2023-06-08 $19.48 $19.50 $19.23 $19.44 $19.44 2,213,966
2023-06-07 $19.28 $19.61 $19.19 $19.56 $19.56 2,947,869
2023-06-06 $19.11 $19.25 $19.00 $19.21 $19.21 3,228,244
2023-06-05 $19.15 $19.26 $19.01 $19.03 $19.03 4,516,901
2023-06-02 $18.92 $19.23 $18.89 $19.17 $19.17 3,425,712
2023-06-01 $18.73 $18.83 $18.53 $18.74 $18.74 5,974,146
2023-05-31 $18.62 $18.76 $18.52 $18.74 $18.74 3,655,221
2023-05-30 $18.64 $18.83 $18.58 $18.63 $18.63 2,968,815
2023-05-26 $18.40 $18.59 $18.29 $18.55 $18.55 1,621,470
2023-05-25 $18.40 $18.47 $18.20 $18.34 $18.34 4,162,836
2023-05-24 $18.67 $18.69 $18.32 $18.35 $18.35 4,541,753
2023-05-23 $18.89 $19.06 $18.73 $18.75 $18.75 2,428,172
2023-05-22 $18.85 $19.04 $18.73 $18.91 $18.91 2,651,849
2023-05-19 $18.91 $19.02 $18.72 $18.80 $18.80 2,474,103
2023-05-18 $18.86 $18.94 $18.70 $18.84 $18.84 2,553,820
2023-05-17 $18.84 $18.98 $18.67 $18.96 $18.96 2,520,525
2023-05-16 $19.21 $19.21 $18.72 $18.73 $18.73 2,074,715
2023-05-15 $19.28 $19.34 $19.16 $19.21 $19.21 2,257,383
2023-05-12 $19.28 $19.29 $19.10 $19.24 $19.24 2,737,711
2023-05-11 $19.35 $19.35 $19.13 $19.25 $19.25 2,439,928
2023-05-10 $19.44 $19.53 $19.26 $19.46 $19.46 1,967,949
2023-05-09 $19.27 $19.37 $19.07 $19.29 $19.29 2,460,287
2023-05-08 $19.45 $19.50 $19.30 $19.38 $19.38 5,381,294
2023-05-05 $19.30 $19.51 $19.27 $19.47 $19.47 2,092,237
2023-05-04 $18.99 $19.28 $18.89 $19.18 $19.18 2,336,258
2023-05-03 $19.15 $19.37 $18.99 $19.00 $19.00 3,170,837
2023-05-02 $19.34 $19.39 $18.95 $19.07 $19.07 3,039,611
2023-05-01 $19.48 $19.61 $19.36 $19.39 $19.39 3,651,095
2023-04-28 $19.32 $19.62 $19.32 $19.54 $19.54 2,336,214
2023-04-27 $18.94 $19.36 $18.94 $19.32 $19.32 2,058,445
2023-04-26 $19.04 $19.22 $18.87 $18.90 $18.90 2,384,251
2023-04-25 $19.20 $19.25 $19.06 $19.09 $19.09 2,060,749
2023-04-24 $19.35 $19.43 $19.12 $19.27 $19.27 2,733,745
2023-04-21 $19.35 $19.42 $19.17 $19.34 $19.34 2,646,808
2023-04-20 $19.41 $19.42 $19.23 $19.30 $19.30 2,350,058
2023-04-19 $19.29 $19.56 $19.23 $19.53 $19.53 1,540,400
2023-04-18 $19.47 $19.47 $19.30 $19.40 $19.40 1,556,546
2023-04-17 $19.05 $19.45 $19.05 $19.43 $19.43 3,088,652
2023-04-14 $19.37 $19.47 $18.90 $19.04 $19.04 2,193,001
2023-04-13 $19.44 $19.44 $19.16 $19.33 $19.33 3,365,159
2023-04-12 $19.68 $19.71 $19.39 $19.40 $19.40 2,170,353
2023-04-11 $19.47 $19.67 $19.40 $19.52 $19.52 1,961,055
2023-04-10 $19.24 $19.44 $19.15 $19.43 $19.43 1,766,188
2023-04-06 $19.29 $19.35 $19.13 $19.34 $19.34 3,940,913
2023-04-05 $19.26 $19.40 $19.19 $19.22 $19.22 1,486,832
2023-04-04 $19.36 $19.40 $19.18 $19.31 $19.31 2,132,111
2023-04-03 $19.45 $19.61 $19.21 $19.33 $19.33 4,821,088
2023-03-31 $19.14 $19.50 $19.14 $19.50 $19.50 6,572,676
2023-03-30 $19.01 $19.12 $18.98 $19.07 $19.07 1,746,107
2023-03-29 $18.59 $18.85 $18.59 $18.84 $18.84 2,657,270
2023-03-28 $18.33 $18.49 $18.25 $18.41 $18.41 2,806,634
2023-03-27 $18.58 $18.65 $18.42 $18.46 $18.46 4,821,409
2023-03-24 $17.92 $18.48 $17.87 $18.47 $18.47 3,506,437
2023-03-23 $18.21 $18.43 $17.93 $18.01 $18.01 2,434,457
2023-03-22 $18.72 $18.72 $18.11 $18.11 $18.11 3,328,041
2023-03-21 $19.19 $19.19 $18.75 $18.93 $18.93 1,642,758
2023-03-20 $18.85 $19.10 $18.78 $19.02 $19.02 3,209,700
2023-03-17 $19.17 $19.21 $18.79 $18.81 $18.81 2,036,467
2023-03-16 $19.15 $19.34 $18.92 $19.25 $19.25 2,798,430
2023-03-15 $19.08 $19.36 $18.99 $19.30 $19.30 4,224,250
2023-03-14 $19.44 $19.52 $19.10 $19.30 $19.30 2,651,335
2023-03-13 $18.70 $19.36 $18.68 $19.11 $19.11 4,471,645
2023-03-10 $19.47 $19.50 $18.76 $18.86 $18.86 3,415,325
2023-03-09 $19.90 $19.98 $19.45 $19.48 $19.48 1,572,886
2023-03-08 $19.73 $20.06 $19.70 $19.93 $19.93 1,682,663
2023-03-07 $20.19 $20.19 $19.67 $19.71 $19.71 1,519,388
2023-03-06 $20.33 $20.36 $20.13 $20.18 $20.18 1,399,028
2023-03-03 $20.09 $20.29 $20.03 $20.25 $20.25 1,082,632
2023-03-02 $19.59 $19.99 $19.55 $19.96 $19.96 1,631,093
2023-03-01 $19.83 $19.87 $19.56 $19.70 $19.70 1,776,188
2023-02-28 $20.00 $20.22 $19.96 $19.97 $19.97 2,860,386
2023-02-27 $20.22 $20.29 $19.91 $20.00 $20.00 1,650,256
2023-02-24 $20.07 $20.09 $19.86 $19.97 $19.97 1,706,170
2023-02-23 $20.26 $20.35 $20.10 $20.30 $20.30 1,704,359
2023-02-22 $20.38 $20.42 $20.06 $20.16 $20.16 1,538,830
2023-02-21 $20.61 $20.61 $20.25 $20.35 $20.35 1,467,940
2023-02-17 $20.76 $20.80 $20.53 $20.73 $20.73 1,084,595
2023-02-16 $20.72 $20.99 $20.56 $20.82 $20.82 1,304,591
2023-02-15 $20.81 $21.01 $20.76 $21.01 $21.01 981,432
2023-02-14 $21.08 $21.20 $20.82 $20.94 $20.94 1,165,169
2023-02-13 $21.00 $21.16 $20.97 $21.14 $21.14 1,140,051
2023-02-10 $20.76 $20.98 $20.66 $20.95 $20.95 1,827,355
2023-02-09 $21.23 $21.31 $20.81 $20.87 $20.87 1,198,901
2023-02-08 $21.08 $21.21 $21.03 $21.11 $21.11 2,514,304
2023-02-07 $21.15 $21.29 $20.93 $21.18 $21.18 1,475,093
2023-02-06 $21.16 $21.28 $21.03 $21.26 $21.26 1,420,878
2023-02-03 $21.54 $21.54 $21.12 $21.37 $21.37 2,053,253
2023-02-02 $21.51 $21.99 $21.51 $21.78 $21.78 1,890,707
2023-02-01 $21.13 $21.48 $20.88 $21.33 $21.33 1,800,803
2023-01-31 $20.79 $21.22 $20.76 $21.19 $21.19 7,833,980
2023-01-30 $20.87 $21.09 $20.76 $20.77 $20.77 1,913,201
2023-01-27 $20.76 $21.12 $20.76 $21.03 $21.03 1,922,221
2023-01-26 $20.69 $20.82 $20.60 $20.80 $20.80 2,363,010
2023-01-25 $20.47 $20.61 $20.40 $20.59 $20.59 1,576,103
2023-01-24 $20.39 $20.65 $20.09 $20.57 $20.57 2,480,367
2023-01-23 $20.43 $20.62 $20.29 $20.50 $20.50 2,240,818
2023-01-20 $20.20 $20.43 $19.97 $20.43 $20.43 1,794,263
2023-01-19 $20.19 $20.42 $20.14 $20.19 $20.19 1,553,724
2023-01-18 $20.64 $20.71 $20.26 $20.30 $20.30 1,690,691
2023-01-17 $20.55 $20.70 $20.51 $20.59 $20.59 3,056,362
2023-01-13 $20.46 $20.61 $20.40 $20.53 $20.53 1,529,511
2023-01-12 $20.48 $20.70 $20.30 $20.68 $20.68 2,383,471
2023-01-11 $19.84 $20.42 $19.84 $20.42 $20.42 2,114,555
2023-01-10 $19.66 $19.71 $19.46 $19.71 $19.71 1,845,850
2023-01-09 $19.75 $19.89 $19.60 $19.66 $19.66 2,559,426
2023-01-06 $19.33 $19.75 $19.19 $19.69 $19.69 1,833,853
2023-01-05 $19.53 $19.53 $19.13 $19.17 $19.17 1,885,466
2023-01-04 $19.45 $19.89 $19.43 $19.71 $19.71 2,176,784
2023-01-03 $19.42 $19.58 $19.07 $19.28 $19.28 2,824,226
2022-12-30 $19.32 $19.36 $19.05 $19.29 $19.29 2,567,338
2022-12-29 $19.15 $19.46 $19.10 $19.43 $19.43 2,263,286
2022-12-28 $19.38 $19.47 $18.98 $19.00 $19.00 5,328,951
2022-12-27 $19.34 $19.40 $19.17 $19.35 $19.35 2,152,324
2022-12-23 $19.13 $19.34 $19.03 $19.34 $19.34 2,433,141
2022-12-22 $19.07 $19.18 $18.82 $19.18 $19.18 3,368,611
2022-12-21 $19.23 $19.45 $19.18 $19.24 $19.24 2,154,611
2022-12-20 $19.06 $19.20 $18.87 $19.08 $19.08 3,226,300
2022-12-19 $19.34 $19.34 $19.01 $19.12 $19.12 2,651,985
2022-12-16 $19.64 $19.64 $19.15 $19.35 $19.35 3,567,046
2022-12-15 $19.90 $20.06 $19.77 $19.89 $19.89 3,741,834
2022-12-14 $20.24 $20.52 $20.05 $20.13 $20.13 2,952,145
2022-12-13 $20.50 $20.59 $20.06 $20.29 $20.29 3,504,878
2022-12-12 $19.83 $19.94 $19.62 $19.93 $19.93 2,932,410
2022-12-09 $19.80 $19.98 $19.71 $19.79 $19.79 2,011,777
2022-12-08 $19.72 $19.99 $19.70 $19.83 $19.83 1,519,566
2022-12-07 $19.55 $19.87 $19.53 $19.68 $19.68 2,370,121
2022-12-06 $20.02 $20.02 $19.71 $19.79 $19.62 2,013,826
2022-12-05 $20.20 $20.24 $19.93 $19.97 $19.80 1,770,112
2022-12-02 $20.14 $20.44 $20.06 $20.34 $20.34 1,513,080
2022-12-01 $20.57 $20.74 $20.23 $20.37 $20.37 2,532,859
2022-11-30 $19.98 $20.46 $19.82 $20.46 $20.46 3,189,791
2022-11-29 $19.73 $20.03 $19.64 $20.02 $20.02 1,847,584
2022-11-28 $20.13 $20.20 $19.64 $19.69 $19.69 1,677,598
2022-11-25 $20.09 $20.23 $20.09 $20.23 $20.23 522,466
2022-11-23 $20.08 $20.21 $19.94 $20.09 $20.09 1,318,383
2022-11-22 $20.11 $20.13 $19.96 $20.12 $20.12 4,600,817
2022-11-21 $19.81 $20.01 $19.76 $20.00 $20.00 2,111,450
2022-11-18 $19.80 $19.93 $19.67 $19.87 $19.87 1,351,805
2022-11-17 $19.50 $19.66 $19.43 $19.62 $19.62 1,871,301
2022-11-16 $19.89 $19.94 $19.70 $19.75 $19.75 1,815,823
2022-11-15 $19.93 $20.04 $19.71 $19.91 $19.91 2,650,168
2022-11-14 $20.08 $20.08 $19.70 $19.70 $19.70 2,590,178
2022-11-11 $20.23 $20.40 $20.12 $20.19 $20.19 2,679,081
2022-11-10 $19.51 $20.27 $19.51 $20.22 $20.22 2,410,576
2022-11-09 $19.04 $19.23 $18.83 $18.86 $18.86 2,797,386
2022-11-08 $19.06 $19.26 $18.94 $19.07 $19.07 2,918,842
2022-11-07 $19.06 $19.19 $18.87 $19.00 $19.00 1,827,431
2022-11-04 $18.89 $19.11 $18.64 $19.01 $19.01 2,895,677
2022-11-03 $18.60 $18.88 $18.38 $18.73 $18.73 3,543,474
2022-11-02 $19.16 $19.38 $18.73 $18.76 $18.76 3,464,278
2022-11-01 $19.48 $19.55 $19.23 $19.26 $19.26 2,743,284
2022-10-31 $19.15 $19.40 $19.09 $19.31 $19.31 3,049,380
2022-10-28 $18.81 $19.36 $18.75 $19.32 $19.32 2,066,593
2022-10-27 $18.99 $19.10 $18.82 $18.88 $18.88 2,466,553
2022-10-26 $18.85 $19.00 $18.71 $18.84 $18.84 2,434,934
2022-10-25 $18.21 $18.88 $18.21 $18.86 $18.86 1,850,018
2022-10-24 $18.28 $18.36 $18.01 $18.14 $18.14 2,788,410
2022-10-21 $18.04 $18.15 $17.78 $18.14 $18.14 2,748,328
2022-10-20 $18.11 $18.30 $17.96 $18.02 $18.02 2,654,072
2022-10-19 $18.37 $18.43 $17.98 $18.08 $18.08 3,296,053
2022-10-18 $18.65 $18.80 $18.38 $18.56 $18.56 2,560,801
2022-10-17 $18.01 $18.42 $17.98 $18.33 $18.33 2,708,424
2022-10-14 $18.33 $18.40 $17.67 $17.68 $17.68 3,827,502
2022-10-13 $17.47 $18.22 $17.34 $18.13 $18.13 7,383,509
2022-10-12 $17.98 $17.98 $17.69 $17.79 $17.79 3,147,957
2022-10-11 $17.78 $18.11 $17.59 $17.99 $17.99 4,471,371
2022-10-10 $18.03 $18.17 $17.77 $17.80 $17.80 3,254,833
2022-10-07 $18.25 $18.33 $17.86 $17.98 $17.98 4,075,847
2022-10-06 $18.88 $18.96 $18.37 $18.41 $18.41 5,235,888
2022-10-05 $19.07 $19.09 $18.64 $18.94 $18.94 4,818,856
2022-10-04 $19.17 $19.49 $19.15 $19.34 $19.34 2,718,291
2022-10-03 $18.94 $19.10 $18.63 $18.97 $18.97 4,872,902
2022-09-30 $18.56 $18.79 $18.50 $18.69 $18.69 7,473,329
2022-09-29 $18.80 $18.80 $18.32 $18.45 $18.45 5,424,866
2022-09-28 $18.79 $19.07 $18.59 $19.00 $19.00 3,477,295
2022-09-27 $19.06 $19.16 $18.58 $18.63 $18.63 5,491,640
2022-09-26 $19.32 $19.32 $18.67 $18.88 $18.88 4,398,609
2022-09-23 $19.48 $19.59 $19.21 $19.42 $19.42 4,834,415
2022-09-22 $19.87 $19.87 $19.61 $19.68 $19.68 3,857,942
2022-09-21 $20.39 $20.50 $19.92 $19.92 $19.92 2,656,583
2022-09-20 $20.72 $20.72 $20.28 $20.38 $20.23 2,084,053
2022-09-19 $20.73 $20.89 $20.57 $20.89 $20.74 1,443,430
2022-09-16 $20.82 $20.93 $20.63 $20.92 $20.77 2,217,315
2022-09-15 $21.26 $21.34 $20.87 $20.88 $20.73 1,816,827
2022-09-14 $21.46 $21.49 $21.15 $21.29 $21.13 1,908,616
2022-09-13 $21.99 $22.02 $21.48 $21.56 $21.40 1,744,538
2022-09-12 $22.25 $22.42 $22.23 $22.40 $22.24 1,594,967
2022-09-09 $22.01 $22.25 $21.91 $22.18 $22.02 1,123,987
2022-09-08 $21.80 $22.03 $21.72 $21.96 $21.96 1,516,304
2022-09-07 $21.48 $21.94 $21.48 $21.92 $21.92 1,417,327
2022-09-06 $21.36 $21.58 $21.26 $21.50 $21.50 1,693,422
2022-09-02 $21.75 $21.83 $21.23 $21.28 $21.28 1,901,632
2022-09-01 $21.40 $21.59 $21.21 $21.59 $21.59 2,251,368
2022-08-31 $21.72 $21.86 $21.49 $21.54 $21.54 1,967,847
2022-08-30 $22.05 $22.05 $21.58 $21.62 $21.62 1,173,634
2022-08-29 $22.03 $22.17 $21.90 $21.96 $21.96 1,192,471
2022-08-26 $22.68 $22.69 $22.14 $22.15 $22.15 1,278,757
2022-08-25 $22.45 $22.70 $22.40 $22.69 $22.69 957,601
2022-08-24 $22.25 $22.51 $22.25 $22.36 $22.36 1,635,634
2022-08-23 $22.53 $22.55 $22.15 $22.25 $22.25 1,778,475
2022-08-22 $22.82 $22.84 $22.53 $22.55 $22.55 1,448,955
2022-08-19 $23.14 $23.22 $22.95 $23.02 $23.02 983,972
2022-08-18 $23.41 $23.49 $23.14 $23.25 $23.25 882,984
2022-08-17 $23.30 $23.55 $23.27 $23.41 $23.41 1,102,860
2022-08-16 $23.54 $23.65 $23.44 $23.53 $23.53 1,181,969
2022-08-15 $23.47 $23.63 $23.41 $23.60 $23.60 999,668
2022-08-12 $23.24 $23.50 $23.21 $23.49 $23.49 751,720
2022-08-11 $23.24 $23.35 $23.04 $23.11 $23.11 873,184
2022-08-10 $23.07 $23.20 $22.98 $23.17 $23.17 1,102,144
2022-08-09 $22.69 $22.84 $22.64 $22.84 $22.84 1,024,136
2022-08-08 $22.64 $22.88 $22.56 $22.68 $22.68 1,283,335
2022-08-05 $22.26 $22.51 $22.19 $22.50 $22.50 1,007,910
2022-08-04 $22.47 $22.54 $22.31 $22.45 $22.45 1,246,835
2022-08-03 $22.51 $22.70 $22.45 $22.47 $22.47 2,424,676
2022-08-02 $22.69 $22.76 $22.39 $22.41 $22.41 1,470,418
2022-08-01 $22.79 $22.83 $22.60 $22.68 $22.68 1,600,964
2022-07-29 $22.76 $22.96 $22.65 $22.86 $22.86 1,347,354
2022-07-28 $22.15 $22.77 $22.15 $22.76 $22.76 1,741,964
2022-07-27 $21.95 $22.07 $21.77 $22.03 $22.03 1,614,608
2022-07-26 $21.85 $22.01 $21.82 $21.90 $21.90 1,387,680
2022-07-25 $21.84 $21.98 $21.75 $21.87 $21.87 1,260,437
2022-07-22 $21.79 $21.96 $21.66 $21.83 $21.83 1,539,427
2022-07-21 $21.56 $21.70 $21.34 $21.70 $21.70 2,187,113
2022-07-20 $21.56 $21.80 $21.44 $21.52 $21.52 1,459,983
2022-07-19 $21.25 $21.61 $21.22 $21.59 $21.59 1,367,952
2022-07-18 $21.33 $21.37 $20.98 $21.05 $21.05 2,135,314
2022-07-15 $21.14 $21.33 $21.02 $21.23 $21.23 1,945,982
2022-07-14 $20.72 $20.96 $20.67 $20.87 $20.87 2,989,001
2022-07-13 $20.95 $21.22 $20.80 $21.06 $21.06 3,609,147
2022-07-12 $21.17 $21.37 $21.00 $21.17 $21.17 1,826,439
2022-07-11 $21.22 $21.32 $21.08 $21.26 $21.26 1,830,281
2022-07-08 $21.35 $21.44 $21.19 $21.28 $21.28 1,627,200
2022-07-07 $21.45 $21.59 $21.34 $21.40 $21.40 1,720,620
2022-07-06 $21.43 $21.62 $21.28 $21.34 $21.34 5,473,331
2022-07-05 $21.23 $21.37 $20.88 $21.37 $21.37 3,411,098
2022-07-01 $21.09 $21.51 $21.08 $21.46 $21.46 1,883,998
2022-06-30 $20.99 $21.35 $20.84 $21.09 $21.09 2,594,212
2022-06-29 $21.14 $21.16 $20.89 $21.14 $21.14 1,827,019
2022-06-28 $21.63 $21.80 $21.23 $21.27 $21.27 3,029,736
2022-06-27 $21.55 $21.75 $21.40 $21.52 $21.52 2,264,355
2022-06-24 $21.27 $21.57 $21.20 $21.56 $21.56 2,035,809
2022-06-23 $20.79 $21.16 $20.79 $21.10 $21.10 2,428,354
2022-06-22 $20.25 $20.99 $20.25 $20.73 $20.73 3,193,138
2022-06-21 $20.49 $20.82 $20.48 $20.60 $20.46 3,689,842
2022-06-17 $20.22 $20.59 $20.13 $20.30 $20.16 3,269,061
2022-06-16 $20.23 $20.41 $20.10 $20.18 $20.04 4,465,630
2022-06-15 $20.38 $20.97 $20.35 $20.68 $20.54 4,535,075
2022-06-14 $20.43 $20.47 $20.05 $20.21 $20.07 6,066,467
2022-06-13 $20.95 $20.95 $20.28 $20.36 $20.22 4,223,885
2022-06-10 $21.61 $21.65 $21.41 $21.42 $21.27 3,338,057
2022-06-09 $22.32 $22.45 $21.89 $21.91 $21.76 1,881,251
2022-06-08 $22.78 $22.82 $22.34 $22.41 $22.26 1,831,562
2022-06-07 $22.52 $22.94 $22.41 $22.93 $22.77 1,697,784
2022-06-06 $22.85 $22.89 $22.56 $22.60 $22.45 2,488,823
2022-06-03 $22.78 $22.94 $22.63 $22.69 $22.54 1,985,039
2022-06-02 $22.61 $22.98 $22.30 $22.98 $22.82 3,279,245
2022-06-01 $22.96 $22.96 $22.39 $22.69 $22.54 2,626,072
2022-05-31 $22.97 $22.99 $22.72 $22.87 $22.71 2,321,514
2022-05-27 $22.68 $23.14 $22.67 $23.14 $22.98 2,071,671
2022-05-26 $22.63 $22.77 $22.50 $22.55 $22.40 1,635,778
2022-05-25 $22.27 $22.60 $22.21 $22.53 $22.38 2,050,606
2022-05-24 $22.03 $22.38 $21.72 $22.36 $22.21 2,277,016
2022-05-23 $22.07 $22.17 $21.75 $22.12 $21.97 2,984,792
2022-05-20 $21.92 $21.93 $21.52 $21.86 $21.71 2,677,079
2022-05-19 $21.66 $21.96 $21.65 $21.69 $21.54 3,205,384
2022-05-18 $22.37 $22.45 $21.73 $21.82 $21.67 2,266,233
2022-05-17 $22.40 $22.47 $22.13 $22.47 $22.32 1,859,754
2022-05-16 $22.29 $22.37 $22.14 $22.20 $22.05 2,264,443
2022-05-13 $21.96 $22.33 $21.80 $22.32 $22.17 2,401,708
2022-05-12 $21.57 $21.77 $21.43 $21.76 $21.61 5,091,550
2022-05-11 $21.67 $22.09 $21.55 $21.60 $21.45 7,321,310
2022-05-10 $22.31 $22.40 $21.47 $21.64 $21.49 6,121,309
2022-05-09 $22.84 $22.84 $21.95 $22.02 $21.87 4,306,218
2022-05-06 $23.19 $23.22 $22.82 $23.07 $22.91 3,123,868
2022-05-05 $23.81 $23.96 $23.15 $23.34 $23.18 2,172,842
2022-05-04 $23.67 $23.98 $23.28 $23.95 $23.79 2,292,350
2022-05-03 $23.52 $23.82 $23.32 $23.67 $23.51 2,906,859
2022-05-02 $24.06 $24.14 $22.92 $23.38 $23.22 4,069,781
2022-04-29 $25.03 $25.03 $23.94 $23.98 $23.82 2,898,383
2022-04-28 $24.83 $25.24 $24.58 $25.18 $25.01 1,939,501
2022-04-27 $24.90 $25.10 $24.70 $24.72 $24.55 1,702,877
2022-04-26 $25.25 $25.38 $24.88 $24.89 $24.72 2,651,283
2022-04-25 $25.32 $25.40 $24.85 $25.27 $25.10 1,553,464
2022-04-22 $25.75 $25.75 $25.34 $25.37 $25.20 1,495,503
2022-04-21 $26.11 $26.14 $25.79 $25.80 $25.62 1,221,520
2022-04-20 $25.60 $26.05 $25.60 $25.97 $25.79 1,564,741
2022-04-19 $25.12 $25.59 $25.12 $25.52 $25.35 1,593,247
2022-04-18 $25.03 $25.17 $24.85 $24.98 $24.81 1,318,477
2022-04-14 $25.24 $25.36 $25.05 $25.06 $24.89 926,628
2022-04-13 $25.05 $25.20 $24.93 $25.19 $25.02 709,940
2022-04-12 $25.04 $25.22 $24.91 $25.00 $24.83 1,645,046
2022-04-11 $25.30 $25.40 $24.97 $25.03 $24.86 1,553,650
2022-04-08 $25.31 $25.44 $25.15 $25.32 $25.15 866,676
2022-04-07 $25.42 $25.42 $25.10 $25.29 $25.12 1,080,651
2022-04-06 $25.07 $25.52 $24.96 $25.51 $25.34 2,775,213
2022-04-05 $25.20 $25.52 $25.09 $25.17 $25.00 3,326,299
2022-04-04 $25.42 $25.45 $25.03 $25.26 $25.09 2,235,811
2022-04-01 $25.01 $25.42 $24.94 $25.41 $25.24 1,356,707
2022-03-31 $25.30 $25.38 $24.89 $24.89 $24.72 1,612,098
2022-03-30 $25.27 $25.30 $25.09 $25.20 $25.03 1,059,019
2022-03-29 $24.86 $25.40 $24.86 $25.37 $25.20 1,765,528
2022-03-28 $24.40 $24.67 $24.35 $24.67 $24.50 1,095,094
2022-03-25 $24.15 $24.40 $24.10 $24.40 $24.23 857,956
2022-03-24 $23.91 $24.08 $23.84 $24.08 $23.92 1,194,029
2022-03-23 $24.13 $24.18 $23.89 $23.93 $23.77 2,433,710
2022-03-22 $24.32 $24.36 $24.16 $24.23 $24.03 2,302,343
2022-03-21 $24.28 $24.45 $24.07 $24.20 $24.00 1,553,331
2022-03-18 $24.28 $24.38 $24.15 $24.31 $24.11 1,217,741
2022-03-17 $23.84 $24.28 $23.84 $24.28 $24.08 1,218,684
2022-03-16 $23.89 $24.06 $23.44 $23.96 $23.76 1,962,008
2022-03-15 $23.73 $23.86 $23.49 $23.72 $23.52 6,657,264
2022-03-14 $23.85 $23.90 $23.44 $23.54 $23.35 1,589,721
2022-03-11 $24.11 $24.19 $23.70 $23.73 $23.53 1,403,224
2022-03-10 $47.14 $47.92 $47.06 $47.82 $23.71 6,969,098
2022-03-09 $47.77 $48.16 $47.63 $47.70 $23.65 2,745,980
2022-03-08 $47.21 $47.82 $46.85 $47.02 $23.32 4,411,832
2022-03-07 $48.01 $48.13 $47.21 $47.23 $23.42 3,147,598
2022-03-04 $47.41 $48.16 $47.26 $48.16 $23.88 2,982,246
2022-03-03 $47.53 $47.90 $47.11 $47.77 $23.69 2,606,556
2022-03-02 $46.64 $47.49 $46.64 $47.32 $23.46 2,889,648
2022-03-01 $46.72 $47.05 $46.12 $46.43 $23.02 4,444,638
2022-02-28 $46.76 $47.11 $46.12 $46.58 $23.10 4,532,358
2022-02-25 $46.43 $47.39 $46.19 $47.38 $23.49 3,234,390
2022-02-24 $44.69 $46.36 $44.51 $46.27 $22.94 6,160,550
2022-02-23 $46.53 $46.72 $45.43 $45.49 $22.56 4,287,466
2022-02-22 $46.19 $46.47 $45.85 $46.13 $22.87 3,961,014
2022-02-18 $46.51 $46.93 $46.24 $46.33 $22.97 2,847,338
2022-02-17 $46.91 $47.02 $46.50 $46.60 $23.11 2,938,220
2022-02-16 $46.87 $47.14 $46.53 $47.03 $23.32 2,749,510
2022-02-15 $46.87 $47.13 $46.66 $46.82 $23.22 2,662,180
2022-02-14 $46.99 $47.23 $46.27 $46.50 $23.06 4,524,498
2022-02-11 $47.57 $47.75 $46.65 $46.96 $23.29 2,660,230
2022-02-10 $47.97 $48.50 $47.11 $47.34 $23.47 2,955,520
2022-02-09 $47.98 $48.57 $47.98 $48.57 $24.08 1,487,178
2022-02-08 $47.67 $47.85 $47.38 $47.47 $23.54 1,771,950
2022-02-07 $47.87 $48.06 $47.63 $47.75 $23.68 2,424,240
2022-02-04 $48.06 $48.37 $47.39 $47.83 $23.72 2,265,524
2022-02-03 $48.61 $48.76 $48.29 $48.32 $23.96 1,501,456
2022-02-02 $48.42 $48.97 $48.39 $48.87 $24.23 1,815,692
2022-02-01 $48.54 $48.59 $47.91 $48.17 $23.89 3,740,304
2022-01-31 $47.70 $48.52 $47.48 $48.50 $24.05 6,476,038
2022-01-28 $46.45 $47.86 $45.90 $47.85 $23.73 3,013,558
2022-01-27 $47.44 $47.80 $46.15 $46.38 $23.00 3,911,930
2022-01-26 $48.24 $48.73 $46.84 $47.18 $23.40 4,641,980
2022-01-25 $47.48 $48.24 $46.98 $47.92 $23.76 4,523,288
2022-01-24 $47.51 $48.12 $46.32 $48.02 $23.81 5,366,918
2022-01-21 $48.20 $48.54 $47.80 $47.90 $23.75 3,185,128
2022-01-20 $48.77 $49.29 $48.02 $48.05 $23.83 1,957,390
2022-01-19 $49.64 $49.83 $48.70 $48.72 $24.16 2,164,562
2022-01-18 $49.53 $49.59 $49.01 $49.34 $24.47 2,234,068
2022-01-14 $49.99 $50.05 $49.25 $49.81 $24.70 1,882,824
2022-01-13 $50.49 $50.70 $50.16 $50.25 $24.92 2,190,994
2022-01-12 $50.28 $50.64 $50.23 $50.32 $24.95 1,990,540
2022-01-11 $50.30 $50.34 $49.55 $50.27 $24.93 1,598,186
2022-01-10 $50.22 $50.33 $49.64 $50.25 $24.92 2,285,730
2022-01-07 $50.73 $50.91 $50.42 $50.54 $25.06 1,714,296
2022-01-06 $50.87 $51.04 $50.32 $50.86 $25.22 1,866,768
2022-01-05 $52.12 $52.17 $50.74 $50.78 $25.18 3,650,248
2022-01-04 $52.46 $52.76 $52.21 $52.28 $25.92 1,984,950
2022-01-03 $52.87 $52.89 $51.56 $52.32 $25.94 2,681,878
2021-12-31 $52.65 $53.08 $52.56 $52.69 $26.13 1,534,472
2021-12-30 $52.46 $52.81 $52.43 $52.58 $26.07 1,349,220
2021-12-29 $52.13 $52.51 $51.87 $52.40 $25.98 2,634,006
2021-12-28 $51.80 $52.07 $51.65 $52.04 $25.81 2,128,750
2021-12-27 $50.99 $51.83 $50.90 $51.83 $25.70 939,748
2021-12-23 $51.14 $51.21 $50.65 $50.93 $25.25 1,106,584
2021-12-22 $50.64 $51.05 $50.62 $51.04 $25.31 1,381,138
2021-12-21 $50.42 $50.79 $50.32 $50.55 $25.07 2,212,580
2021-12-20 $49.90 $50.17 $49.46 $50.01 $24.80 2,885,024
2021-12-17 $50.30 $50.94 $50.30 $50.42 $25.00 1,150,410
2021-12-16 $50.58 $50.84 $50.15 $50.41 $25.00 1,488,510
2021-12-15 $49.89 $50.52 $49.76 $50.45 $25.02 2,097,722
2021-12-14 $50.33 $50.43 $49.49 $49.83 $24.71 2,669,152
2021-12-13 $49.75 $50.60 $49.66 $50.41 $25.00 1,304,826
2021-12-10 $49.96 $50.06 $49.66 $49.85 $24.72 1,058,176
2021-12-09 $50.35 $50.42 $49.71 $49.76 $24.67 863,526
2021-12-08 $50.15 $50.56 $50.00 $50.45 $25.02 1,612,428
2021-12-07 $50.09 $50.57 $49.93 $50.45 $24.85 1,823,478
2021-12-06 $49.24 $50.11 $49.21 $49.71 $24.49 1,465,876
2021-12-03 $49.17 $49.31 $48.49 $48.89 $24.08 1,352,362
2021-12-02 $47.95 $49.38 $47.95 $49.06 $24.17 1,743,704
2021-12-01 $48.93 $49.52 $47.67 $47.67 $23.48 2,401,520
2021-11-30 $49.12 $49.24 $48.42 $48.42 $23.85 1,802,118
2021-11-29 $49.37 $49.82 $49.01 $49.45 $24.36 1,750,434
2021-11-26 $49.59 $49.64 $48.75 $48.99 $24.13 1,409,718
2021-11-24 $49.75 $50.46 $49.65 $50.37 $24.81 995,314
2021-11-23 $49.47 $49.91 $49.29 $49.75 $24.51 1,676,704
2021-11-22 $49.67 $49.80 $49.27 $49.41 $24.34 1,234,820
2021-11-19 $49.94 $49.94 $49.40 $49.57 $24.42 1,108,318
2021-11-18 $49.89 $49.98 $49.69 $49.88 $24.57 1,080,042
2021-11-17 $49.51 $49.92 $48.85 $49.84 $24.55 1,374,038
2021-11-16 $49.99 $50.00 $49.48 $49.63 $24.45 1,170,798
2021-11-15 $49.60 $49.95 $49.45 $49.95 $24.61 1,185,564
2021-11-12 $49.78 $49.81 $49.41 $49.57 $24.42 1,171,048
2021-11-11 $49.57 $49.66 $49.24 $49.61 $24.44 1,339,670
2021-11-10 $49.49 $49.87 $49.49 $49.52 $24.39 1,442,694
2021-11-09 $49.69 $49.80 $49.55 $49.68 $24.47 2,540,148
2021-11-08 $49.83 $49.85 $49.29 $49.61 $24.44 1,202,772
2021-11-05 $49.82 $50.27 $49.62 $49.71 $24.49 1,620,292
2021-11-04 $49.92 $50.09 $49.20 $49.40 $24.33 1,367,788
2021-11-03 $49.71 $50.08 $49.54 $49.96 $24.61 1,734,426
2021-11-02 $49.48 $49.81 $49.20 $49.64 $24.45 1,965,862
2021-11-01 $49.02 $49.37 $48.40 $49.28 $24.28 2,566,390
2021-10-29 $49.32 $49.48 $48.74 $48.91 $24.09 2,033,938
2021-10-28 $48.88 $49.51 $48.87 $49.49 $24.38 1,538,168
2021-10-27 $49.41 $49.42 $48.83 $48.83 $24.05 1,768,808
2021-10-26 $49.14 $49.39 $49.05 $49.22 $24.25 1,186,286
2021-10-25 $48.98 $49.20 $48.62 $49.04 $24.16 1,389,450
2021-10-22 $48.75 $49.12 $48.75 $48.92 $24.10 1,285,244
2021-10-21 $48.64 $48.73 $48.51 $48.70 $23.99 1,236,570
2021-10-20 $47.98 $48.68 $47.98 $48.68 $23.98 1,447,880
2021-10-19 $48.05 $48.16 $47.85 $47.91 $23.60 952,790
2021-10-18 $47.51 $48.02 $47.50 $47.88 $23.59 920,222
2021-10-15 $48.05 $48.18 $47.52 $47.76 $23.53 993,754
2021-10-14 $47.45 $47.81 $47.22 $47.78 $23.54 1,867,832
2021-10-13 $46.88 $47.22 $46.53 $47.21 $23.26 1,425,162
2021-10-12 $46.36 $47.07 $46.23 $46.89 $23.10 1,093,704
2021-10-11 $46.13 $46.44 $45.92 $46.28 $22.80 1,043,126
2021-10-08 $46.60 $46.60 $46.11 $46.16 $22.74 862,978
2021-10-07 $46.73 $47.14 $46.52 $46.60 $22.95 1,069,508
2021-10-06 $45.79 $46.53 $45.33 $46.50 $22.91 2,571,360
2021-10-05 $46.43 $46.46 $45.82 $45.97 $22.64 1,906,474
2021-10-04 $46.20 $46.49 $46.03 $46.33 $22.82 2,978,934
2021-10-01 $45.94 $46.59 $45.68 $46.26 $22.79 3,416,130
2021-09-30 $46.63 $46.63 $45.68 $45.68 $22.50 2,644,870
2021-09-29 $46.32 $46.66 $46.29 $46.45 $22.88 2,157,066
2021-09-28 $46.16 $46.34 $45.79 $46.11 $22.71 2,682,864
2021-09-27 $47.00 $47.39 $46.34 $46.36 $22.84 1,269,616
2021-09-24 $47.47 $47.65 $46.95 $47.05 $23.18 1,189,212
2021-09-23 $47.84 $48.02 $47.59 $47.59 $23.44 1,376,580
2021-09-22 $47.64 $48.02 $47.42 $47.76 $23.53 1,588,256
2021-09-21 $47.70 $48.11 $47.54 $47.55 $23.31 1,723,140
2021-09-20 $47.29 $47.80 $46.96 $47.52 $23.30 1,978,750
2021-09-17 $48.05 $48.33 $47.71 $47.76 $23.42 1,542,946
2021-09-16 $48.08 $48.44 $47.85 $48.22 $23.64 778,440
2021-09-15 $48.12 $48.40 $47.86 $48.15 $23.61 1,102,396
2021-09-14 $48.34 $48.41 $47.78 $48.05 $23.56 3,968,730
2021-09-13 $48.20 $48.51 $47.96 $48.15 $23.61 2,703,660
2021-09-10 $48.53 $48.66 $47.78 $47.78 $23.43 1,298,382
2021-09-09 $49.32 $49.32 $48.49 $48.50 $23.78 1,208,722
2021-09-08 $49.13 $49.69 $49.03 $49.54 $24.29 1,175,156
2021-09-07 $49.77 $49.79 $48.87 $49.26 $24.15 1,044,774
2021-09-03 $49.72 $49.89 $49.28 $49.83 $24.43 766,070
2021-09-02 $49.66 $49.84 $49.27 $49.84 $24.43 1,296,748
2021-09-01 $48.91 $49.60 $48.89 $49.56 $24.30 1,687,228
2021-08-31 $48.43 $48.84 $48.29 $48.80 $23.93 1,319,090
2021-08-30 $48.09 $48.56 $47.95 $48.55 $23.80 847,892
2021-08-27 $47.74 $48.21 $47.71 $48.07 $23.57 978,082
2021-08-26 $47.58 $47.72 $47.38 $47.58 $23.33 823,530
2021-08-25 $47.59 $47.84 $47.39 $47.54 $23.31 792,750
2021-08-24 $47.93 $47.93 $47.38 $47.57 $23.32 778,514
2021-08-23 $48.02 $48.17 $47.71 $47.82 $23.44 832,816
2021-08-20 $47.65 $48.15 $47.35 $47.96 $23.51 797,884
2021-08-19 $47.30 $47.77 $47.17 $47.70 $23.39 1,352,688
2021-08-18 $47.85 $47.86 $47.44 $47.48 $23.28 1,530,458
2021-08-17 $47.71 $47.92 $47.50 $47.92 $23.49 926,322
2021-08-16 $47.88 $48.18 $47.78 $47.93 $23.50 692,898
2021-08-13 $47.72 $47.95 $47.60 $47.95 $23.51 770,204
2021-08-12 $47.63 $47.65 $47.42 $47.65 $23.36 1,161,970
2021-08-11 $47.40 $47.58 $47.22 $47.51 $23.29 1,277,992
2021-08-10 $47.79 $47.79 $47.18 $47.22 $23.15 859,600
2021-08-09 $47.90 $47.91 $47.62 $47.72 $23.40 811,548
2021-08-06 $48.11 $48.29 $47.89 $47.98 $23.52 673,716
2021-08-05 $47.78 $48.04 $47.60 $48.04 $23.55 680,900
2021-08-04 $47.74 $47.85 $47.33 $47.52 $23.30 1,287,604
2021-08-03 $47.83 $47.86 $47.42 $47.77 $23.42 870,470
2021-08-02 $47.96 $48.37 $47.60 $47.68 $23.38 2,987,488
2021-07-30 $47.80 $48.41 $47.75 $47.76 $23.42 841,754
2021-07-29 $47.87 $48.16 $47.67 $47.73 $23.40 694,442
2021-07-28 $48.02 $48.11 $47.61 $47.76 $23.42 823,610
2021-07-27 $47.66 $48.07 $47.47 $47.97 $23.52 902,588
2021-07-26 $47.65 $47.82 $47.36 $47.69 $23.38 1,051,200
2021-07-23 $47.45 $47.75 $47.32 $47.71 $23.39 739,258
2021-07-22 $47.58 $47.58 $47.09 $47.30 $23.19 735,492
2021-07-21 $47.86 $48.04 $47.63 $47.72 $23.40 992,654
2021-07-20 $46.93 $47.94 $46.93 $47.77 $23.42 1,309,314
2021-07-19 $47.20 $47.20 $46.35 $46.71 $22.90 1,419,120
2021-07-16 $47.77 $47.93 $47.54 $47.59 $23.33 739,378
2021-07-15 $47.43 $47.63 $47.37 $47.54 $23.31 805,272
2021-07-14 $47.11 $47.62 $47.00 $47.49 $23.28 1,056,544
2021-07-13 $47.64 $47.67 $46.95 $47.06 $23.07 765,928
2021-07-12 $47.26 $47.80 $47.24 $47.76 $23.42 1,122,456
2021-07-09 $46.79 $47.34 $46.69 $47.33 $23.20 735,188
2021-07-08 $46.30 $46.75 $46.21 $46.57 $22.83 767,904
2021-07-07 $46.52 $46.84 $46.28 $46.67 $22.88 972,630
2021-07-06 $46.19 $46.60 $45.82 $46.55 $22.82 1,780,514
2021-07-02 $46.16 $46.32 $45.96 $46.16 $22.63 1,437,448
2021-07-01 $45.81 $46.33 $45.63 $45.97 $22.54 2,352,676
2021-06-30 $46.04 $46.30 $45.74 $45.79 $22.45 870,806
2021-06-29 $46.15 $46.41 $46.01 $46.03 $22.57 1,406,374
2021-06-28 $46.45 $46.45 $45.75 $46.13 $22.62 962,590
2021-06-25 $45.97 $46.33 $45.89 $46.29 $22.69 794,934
2021-06-24 $46.18 $46.19 $45.72 $45.95 $22.53 759,280
2021-06-23 $46.22 $46.33 $46.05 $46.06 $22.58 1,046,998
2021-06-22 $46.62 $46.65 $46.33 $46.40 $22.65 987,072
2021-06-21 $45.92 $46.74 $45.72 $46.63 $22.76 1,219,310
2021-06-18 $46.22 $46.44 $45.68 $45.71 $22.31 2,065,186
2021-06-17 $46.38 $46.53 $46.17 $46.47 $22.68 1,783,456
2021-06-16 $46.97 $47.11 $46.43 $46.45 $22.67 1,737,240
2021-06-15 $47.33 $47.33 $46.83 $46.84 $22.86 984,026
2021-06-14 $47.14 $47.33 $47.04 $47.33 $23.10 803,892
2021-06-11 $47.37 $47.37 $46.91 $47.14 $23.01 1,489,732
2021-06-10 $46.99 $47.46 $46.87 $47.36 $23.12 1,190,764
2021-06-09 $47.00 $47.16 $46.92 $46.95 $22.92 1,439,938
2021-06-08 $46.73 $46.99 $46.64 $46.86 $22.87 902,508
2021-06-07 $46.08 $46.72 $46.00 $46.57 $22.73 853,906
2021-06-04 $46.10 $46.17 $45.79 $46.00 $22.45 1,043,030
2021-06-03 $45.99 $46.11 $45.74 $45.94 $22.42 912,928
2021-06-02 $45.73 $46.14 $45.53 $46.12 $22.51 1,213,366
2021-06-01 $44.92 $45.55 $44.81 $45.54 $22.23 1,456,666
2021-05-28 $44.72 $44.89 $44.58 $44.77 $21.85 806,450
2021-05-27 $44.71 $44.77 $44.41 $44.46 $21.70 781,304
2021-05-26 $44.45 $44.82 $44.36 $44.60 $21.77 761,610
2021-05-25 $44.44 $44.55 $44.19 $44.41 $21.68 828,724
2021-05-24 $44.02 $44.53 $43.98 $44.34 $21.64 848,530
2021-05-21 $44.00 $44.06 $43.73 $43.83 $21.39 1,102,106
2021-05-20 $43.37 $44.01 $43.26 $43.90 $21.43 1,016,512
2021-05-19 $43.25 $43.40 $42.78 $43.39 $21.18 894,822
2021-05-18 $43.51 $43.82 $43.24 $43.58 $21.27 941,326
2021-05-17 $43.48 $43.62 $43.32 $43.54 $21.25 989,212
2021-05-14 $43.19 $43.63 $43.15 $43.52 $21.24 684,128
2021-05-13 $42.53 $43.28 $42.53 $43.02 $21.00 1,006,620
2021-05-12 $43.47 $43.51 $42.40 $42.43 $20.71 1,263,952
2021-05-11 $43.78 $43.78 $43.17 $43.54 $21.25 1,262,564
2021-05-10 $44.23 $44.60 $44.09 $44.09 $21.52 923,824
2021-05-07 $43.55 $44.10 $43.55 $44.09 $21.52 896,244
2021-05-06 $43.26 $43.56 $43.16 $43.53 $21.25 900,268
2021-05-05 $43.94 $43.94 $43.09 $43.24 $21.11 1,609,400
2021-05-04 $44.27 $44.41 $43.76 $43.99 $21.47 1,051,922
2021-05-03 $44.57 $44.58 $44.20 $44.29 $21.62 1,052,138
2021-04-30 $44.14 $44.49 $44.02 $44.39 $21.67 1,042,990
2021-04-29 $44.14 $44.43 $43.92 $44.24 $21.59 908,034
2021-04-28 $44.03 $44.13 $43.85 $43.90 $21.43 731,312
2021-04-27 $44.08 $44.10 $43.83 $43.99 $21.47 1,021,900
2021-04-26 $44.05 $44.22 $43.86 $43.97 $21.46 751,184
2021-04-23 $43.76 $43.94 $43.59 $43.86 $21.41 1,086,660
2021-04-22 $43.84 $44.03 $43.53 $43.64 $21.30 660,292
2021-04-21 $43.62 $43.92 $43.48 $43.84 $21.40 700,262
2021-04-20 $43.07 $43.65 $43.05 $43.59 $21.28 701,434
2021-04-19 $43.08 $43.19 $42.80 $43.19 $21.08 1,170,756
2021-04-16 $43.07 $43.21 $42.92 $43.07 $21.02 785,326
2021-04-15 $42.48 $42.95 $42.39 $42.95 $20.96 807,692
2021-04-14 $42.49 $42.70 $42.16 $42.20 $20.60 827,716
2021-04-13 $42.15 $42.51 $42.07 $42.49 $20.74 1,199,240
2021-04-12 $42.05 $42.21 $41.72 $42.18 $20.59 829,698
2021-04-09 $42.09 $42.18 $41.86 $41.99 $20.50 602,878
2021-04-08 $42.22 $42.37 $41.99 $42.04 $20.52 611,296
2021-04-07 $42.19 $42.34 $41.83 $42.21 $20.60 880,082
2021-04-06 $41.98 $42.18 $41.83 $42.18 $20.59 2,197,884
2021-04-05 $42.03 $42.09 $41.62 $41.98 $20.49 1,742,500
2021-04-01 $41.36 $41.87 $41.16 $41.84 $20.42 1,154,824
2021-03-31 $41.33 $41.57 $40.96 $41.09 $20.06 992,758
2021-03-30 $41.41 $41.50 $41.24 $41.39 $20.20 913,944
2021-03-29 $41.50 $41.61 $40.98 $41.41 $20.21 700,024
2021-03-26 $40.88 $41.57 $40.81 $41.57 $20.29 862,896
2021-03-25 $40.23 $40.78 $39.80 $40.70 $19.87 1,289,384
2021-03-24 $40.50 $40.86 $40.30 $40.30 $19.67 825,472
2021-03-23 $40.53 $40.85 $40.33 $40.51 $19.76 814,034
2021-03-22 $40.22 $40.63 $40.10 $40.55 $19.78 1,498,530
2021-03-19 $40.87 $40.94 $40.24 $40.24 $19.63 931,300
2021-03-18 $41.04 $41.08 $40.64 $40.83 $19.92 706,134
2021-03-17 $41.03 $41.21 $40.72 $41.17 $20.08 730,056
2021-03-16 $41.32 $41.39 $40.96 $41.17 $20.08 886,408
2021-03-15 $40.76 $41.42 $40.59 $41.30 $20.15 1,898,168
2021-03-12 $39.95 $40.71 $39.89 $40.71 $19.86 935,802
2021-03-11 $39.81 $40.23 $39.60 $39.99 $19.51 1,166,508
2021-03-10 $39.31 $39.82 $39.18 $39.59 $19.31 939,484
2021-03-09 $39.11 $39.49 $39.11 $39.20 $19.12 999,104
2021-03-08 $38.76 $39.35 $38.47 $38.95 $19.00 885,272
2021-03-05 $38.44 $38.70 $37.54 $38.59 $18.82 986,146
2021-03-04 $38.58 $38.87 $37.73 $38.18 $18.62 1,281,264
2021-03-03 $38.72 $38.88 $38.46 $38.49 $18.78 989,170
2021-03-02 $39.05 $39.06 $38.47 $38.75 $18.90 1,466,842
2021-03-01 $39.37 $39.79 $39.06 $39.06 $19.05 1,858,092
2021-02-26 $39.79 $39.79 $38.96 $38.96 $19.01 972,562
2021-02-25 $40.28 $40.60 $39.37 $39.63 $19.33 1,001,326
2021-02-24 $40.04 $40.42 $39.85 $40.34 $19.68 868,644
2021-02-23 $39.82 $40.11 $39.72 $40.01 $19.52 936,268
2021-02-22 $39.39 $39.90 $39.28 $39.78 $19.41 1,852,072
2021-02-19 $39.45 $39.71 $39.31 $39.47 $19.25 833,186
2021-02-18 $39.30 $39.45 $39.20 $39.27 $19.16 956,782
2021-02-17 $39.43 $39.49 $39.18 $39.44 $19.24 927,322
2021-02-16 $39.89 $39.89 $39.25 $39.46 $19.25 857,040
2021-02-12 $39.67 $39.82 $39.45 $39.80 $19.42 594,422
2021-02-11 $39.79 $40.00 $39.54 $39.75 $19.39 769,740
2021-02-10 $39.65 $40.06 $39.56 $39.76 $19.40 968,382
2021-02-09 $39.41 $39.58 $39.25 $39.52 $19.28 734,254
2021-02-08 $39.24 $39.36 $39.02 $39.36 $19.20 801,584
2021-02-05 $39.19 $39.26 $39.05 $39.21 $19.13 739,060
2021-02-04 $38.83 $39.28 $38.74 $39.05 $19.05 703,196
2021-02-03 $38.86 $38.93 $38.29 $38.84 $18.95 1,048,272
2021-02-02 $38.97 $39.08 $38.64 $38.93 $18.99 1,289,516
2021-02-01 $38.11 $38.75 $37.65 $38.71 $18.88 1,145,380
2021-01-29 $38.09 $38.46 $37.68 $37.91 $18.49 1,044,772
2021-01-28 $38.14 $38.74 $38.00 $38.32 $18.69 1,173,256
2021-01-27 $38.51 $38.89 $37.93 $38.14 $18.61 1,045,250
2021-01-26 $38.51 $38.88 $38.50 $38.79 $18.92 912,138
2021-01-25 $38.14 $38.75 $37.94 $38.46 $18.76 1,883,492
2021-01-22 $37.92 $38.24 $37.81 $38.19 $18.63 952,310
2021-01-21 $38.16 $38.16 $37.77 $38.10 $18.59 1,417,596
2021-01-20 $37.59 $38.44 $37.50 $38.29 $18.68 1,291,278
2021-01-19 $37.90 $37.94 $37.43 $37.58 $18.33 1,329,716
2021-01-15 $37.20 $37.82 $37.05 $37.71 $18.40 851,286
2021-01-14 $37.17 $37.50 $37.02 $37.29 $18.19 1,143,948
2021-01-13 $36.54 $37.11 $36.54 $37.07 $18.08 1,067,312
2021-01-12 $36.46 $36.58 $36.16 $36.55 $17.83 1,202,970
2021-01-11 $36.81 $36.99 $36.36 $36.50 $17.81 1,154,988
2021-01-08 $36.76 $37.12 $36.73 $37.04 $18.07 1,448,994
2021-01-07 $36.82 $36.90 $36.46 $36.70 $17.90 1,263,126
2021-01-06 $36.72 $37.00 $36.48 $36.76 $17.93 1,648,502
2021-01-05 $36.72 $37.02 $36.68 $36.73 $17.92 1,170,932
2021-01-04 $38.04 $38.09 $36.68 $36.71 $17.91 1,412,156
2020-12-31 $37.55 $37.99 $37.25 $37.97 $18.52 1,134,454
2020-12-30 $37.45 $37.83 $37.37 $37.55 $18.32 1,165,672
2020-12-29 $37.88 $38.13 $37.42 $37.49 $18.23 941,250
2020-12-28 $37.59 $37.81 $37.47 $37.79 $18.38 936,090
2020-12-24 $37.25 $37.50 $37.19 $37.46 $18.22 385,944
2020-12-23 $37.55 $37.78 $37.13 $37.18 $18.08 1,184,276
2020-12-22 $37.17 $37.45 $37.01 $37.45 $18.21 830,578
2020-12-21 $36.87 $37.17 $36.65 $37.15 $18.07 1,812,736
2020-12-18 $38.14 $38.21 $37.13 $37.42 $18.20 1,147,112
2020-12-17 $37.94 $38.19 $37.81 $38.15 $18.55 1,435,130
2020-12-16 $37.82 $38.08 $37.62 $37.79 $18.38 1,372,126
2020-12-15 $37.18 $37.76 $36.90 $37.76 $18.36 2,036,554
2020-12-14 $37.46 $37.74 $36.97 $36.99 $17.99 1,268,978
2020-12-11 $37.02 $37.22 $36.79 $37.16 $18.07 871,872
2020-12-10 $37.26 $37.45 $37.06 $37.19 $18.08 848,134
2020-12-09 $38.09 $38.11 $37.52 $37.74 $18.17 849,496
2020-12-08 $38.03 $38.22 $37.95 $37.97 $18.28 750,150
2020-12-07 $38.45 $38.55 $38.03 $38.16 $18.37 695,364
2020-12-04 $38.15 $38.53 $38.15 $38.53 $18.55 679,750
2020-12-03 $37.71 $38.14 $37.67 $37.99 $18.29 1,747,552
2020-12-02 $37.92 $38.09 $37.62 $37.67 $18.14 1,302,832
2020-12-01 $37.82 $38.12 $37.79 $37.95 $18.27 1,192,400
2020-11-30 $37.82 $37.86 $37.38 $37.46 $18.04 918,732
2020-11-27 $38.24 $38.26 $37.75 $37.93 $18.26 582,332
2020-11-25 $38.08 $38.15 $37.73 $38.09 $18.34 1,343,500
2020-11-24 $38.28 $38.59 $38.03 $38.08 $18.33 993,392
2020-11-23 $38.06 $38.33 $37.82 $37.89 $18.24 1,437,956
2020-11-20 $37.94 $38.05 $37.66 $37.82 $18.21 560,530
2020-11-19 $37.84 $38.07 $37.45 $38.05 $18.32 1,010,600
2020-11-18 $38.63 $38.95 $37.89 $37.91 $18.25 868,446
2020-11-17 $38.36 $38.78 $38.04 $38.65 $18.61 752,590
2020-11-16 $38.94 $39.15 $38.16 $38.59 $18.58 967,976
2020-11-13 $37.36 $38.28 $37.36 $38.24 $18.41 894,710
2020-11-12 $37.51 $37.69 $36.95 $37.24 $17.93 761,746
2020-11-11 $37.59 $37.88 $37.30 $37.71 $18.16 938,906
2020-11-10 $36.91 $37.57 $36.88 $37.53 $18.07 1,589,120
2020-11-09 $37.44 $39.43 $36.87 $36.92 $17.78 1,572,882
2020-11-06 $36.07 $36.23 $35.56 $35.71 $17.19 837,182
2020-11-05 $36.05 $36.29 $35.81 $35.96 $17.31 1,007,214
2020-11-04 $35.93 $36.33 $35.57 $35.77 $17.22 872,086
2020-11-03 $35.35 $35.96 $35.32 $35.75 $17.21 1,362,592
2020-11-02 $34.59 $35.06 $34.35 $35.04 $16.87 999,224
2020-10-30 $34.27 $34.51 $33.83 $34.27 $16.50 1,470,682
2020-10-29 $34.08 $34.72 $33.76 $34.44 $16.58 2,267,756
2020-10-28 $34.33 $34.68 $33.95 $34.07 $16.40 982,260
2020-10-27 $35.49 $35.69 $34.90 $34.90 $16.80 1,243,406
2020-10-26 $35.71 $35.71 $35.19 $35.50 $17.09 743,256
2020-10-23 $35.89 $36.13 $35.73 $36.03 $17.35 644,910
2020-10-22 $35.78 $35.92 $35.63 $35.80 $17.24 763,986
2020-10-21 $35.77 $35.92 $35.58 $35.77 $17.22 570,730
2020-10-20 $35.74 $36.11 $35.74 $35.87 $17.27 1,176,422
2020-10-19 $36.18 $36.35 $35.52 $35.55 $17.12 636,680
2020-10-16 $36.40 $36.40 $36.06 $36.12 $17.39 599,402
2020-10-15 $35.92 $36.69 $35.92 $36.38 $17.52 675,338
2020-10-14 $36.64 $36.70 $36.17 $36.21 $17.43 736,290
2020-10-13 $37.16 $37.21 $36.44 $36.68 $17.66 730,334
2020-10-12 $37.16 $37.41 $36.92 $37.33 $17.97 760,642
2020-10-09 $37.47 $37.51 $37.00 $37.17 $17.90 979,390
2020-10-08 $36.88 $37.41 $36.81 $37.28 $17.95 788,350
2020-10-07 $36.86 $36.94 $36.54 $36.71 $17.67 1,085,682
2020-10-06 $37.00 $37.20 $36.55 $36.68 $17.66 1,727,926
2020-10-05 $36.84 $37.00 $36.23 $36.93 $17.78 824,828
2020-10-02 $35.60 $36.85 $35.47 $36.70 $17.67 809,832
2020-10-01 $35.49 $36.13 $35.38 $36.09 $17.38 1,092,014
2020-09-30 $35.39 $35.78 $35.03 $35.37 $17.03 1,007,548
2020-09-29 $35.53 $35.56 $34.98 $35.28 $16.99 1,206,166
2020-09-28 $35.25 $35.69 $35.24 $35.54 $17.11 963,656
2020-09-25 $34.01 $34.84 $33.96 $34.82 $16.76 950,098
2020-09-24 $33.95 $34.58 $33.82 $34.10 $16.42 1,488,870
2020-09-23 $35.03 $35.03 $33.92 $33.98 $16.36 1,317,260
2020-09-22 $34.91 $35.53 $34.90 $35.23 $16.84 1,461,476
2020-09-21 $35.48 $35.48 $34.62 $34.85 $16.66 1,597,964
2020-09-18 $36.73 $36.73 $35.85 $35.92 $17.17 1,034,820
2020-09-17 $37.05 $37.36 $36.51 $36.71 $17.55 888,402
2020-09-16 $37.44 $37.82 $37.28 $37.45 $17.90 1,115,686
2020-09-15 $36.96 $37.62 $36.94 $37.26 $17.81 870,420
2020-09-14 $36.16 $36.93 $36.01 $36.86 $17.62 1,001,364
2020-09-11 $36.28 $36.28 $35.65 $35.91 $17.16 939,174
2020-09-10 $36.61 $36.68 $36.12 $36.13 $17.27 1,237,572
2020-09-09 $36.51 $37.10 $36.47 $36.62 $17.50 891,042
2020-09-08 $36.57 $36.59 $36.04 $36.28 $17.34 1,098,238
2020-09-04 $36.96 $37.25 $36.12 $36.78 $17.58 1,360,714
2020-09-03 $37.22 $37.68 $36.65 $36.86 $17.62 1,176,232
2020-09-02 $36.69 $37.36 $36.39 $37.35 $17.85 1,878,480
2020-09-01 $36.48 $36.69 $36.25 $36.60 $17.49 1,932,738
2020-08-31 $36.91 $36.93 $36.50 $36.65 $17.52 888,704
2020-08-28 $36.83 $37.02 $36.45 $37.02 $17.70 744,184
2020-08-27 $36.29 $36.87 $36.20 $36.80 $17.59 933,142
2020-08-26 $36.51 $36.51 $35.99 $36.19 $17.30 739,396
2020-08-25 $36.53 $36.65 $36.21 $36.58 $17.48 1,001,216
2020-08-24 $36.31 $36.50 $35.80 $36.47 $17.43 896,566
2020-08-21 $36.24 $36.40 $35.81 $36.22 $17.31 1,152,312
2020-08-20 $35.62 $36.42 $35.53 $36.21 $17.31 1,024,476
2020-08-19 $36.54 $36.57 $35.78 $35.84 $17.13 1,043,050
2020-08-18 $36.65 $36.68 $36.30 $36.51 $17.45 875,038
2020-08-17 $36.40 $36.74 $36.27 $36.74 $17.56 1,830,042
2020-08-14 $36.28 $36.73 $36.24 $36.40 $17.40 798,178
2020-08-13 $36.68 $37.01 $36.30 $36.34 $17.37 1,183,906
2020-08-12 $36.71 $36.88 $36.58 $36.83 $17.60 961,560
2020-08-11 $37.35 $37.47 $36.34 $36.45 $17.42 1,098,314
2020-08-10 $37.05 $37.28 $36.89 $37.05 $17.71 1,035,566
2020-08-07 $36.38 $37.00 $36.29 $37.00 $17.69 770,384
2020-08-06 $36.27 $36.59 $36.20 $36.49 $17.44 1,433,742
2020-08-05 $36.76 $36.86 $36.25 $36.40 $17.40 1,045,858
2020-08-04 $36.00 $36.70 $35.91 $36.59 $17.49 1,145,868
2020-08-03 $36.57 $36.57 $35.87 $36.04 $17.23 985,660
2020-07-31 $36.62 $36.62 $35.99 $36.56 $17.48 1,307,448
2020-07-30 $36.29 $36.63 $36.10 $36.62 $17.50 1,352,338
2020-07-29 $36.31 $36.84 $36.25 $36.82 $17.60 2,124,254
2020-07-28 $35.31 $36.32 $35.31 $36.14 $17.27 1,548,386
2020-07-27 $35.08 $35.43 $34.61 $35.42 $16.93 1,316,066
2020-07-24 $35.26 $35.39 $35.01 $35.03 $16.74 1,465,572
2020-07-23 $35.37 $35.59 $34.89 $35.32 $16.88 1,820,176
2020-07-22 $34.79 $35.51 $34.66 $35.49 $16.96 1,373,480
2020-07-21 $35.14 $35.28 $34.83 $34.93 $16.70 1,539,240
2020-07-20 $35.23 $35.43 $34.71 $34.84 $16.65 1,473,370
2020-07-17 $34.92 $35.43 $34.74 $35.28 $16.86 1,645,770
2020-07-16 $35.10 $35.20 $34.71 $34.84 $16.65 1,426,308
2020-07-15 $35.40 $35.60 $35.03 $35.28 $16.86 1,723,486
2020-07-14 $34.80 $35.06 $34.56 $34.93 $16.70 1,870,676
2020-07-13 $35.17 $35.39 $34.60 $34.66 $16.57 2,436,936
2020-07-10 $34.87 $35.20 $34.80 $35.04 $16.75 2,009,054
2020-07-09 $34.99 $35.09 $34.39 $34.90 $16.68 1,456,976
2020-07-08 $35.25 $35.37 $34.83 $35.10 $16.78 1,778,572
2020-07-07 $35.51 $35.62 $35.17 $35.20 $16.83 1,536,386
2020-07-06 $36.57 $36.65 $35.84 $35.92 $17.17 1,753,768
2020-07-02 $36.65 $36.74 $35.79 $35.90 $17.16 1,834,434
2020-07-01 $35.27 $36.21 $35.25 $36.06 $17.24 2,168,446
2020-06-30 $34.85 $35.38 $34.73 $35.22 $16.83 2,253,656
2020-06-29 $34.54 $34.83 $34.03 $34.79 $16.63 2,133,512
2020-06-26 $34.72 $34.88 $34.14 $34.19 $16.34 1,838,808
2020-06-25 $34.21 $34.85 $34.14 $34.83 $16.65 5,630,172
2020-06-24 $34.91 $35.05 $33.60 $34.44 $16.46 13,144,714
2020-06-23 $36.11 $36.19 $35.52 $35.60 $16.90 6,799,812
2020-06-22 $35.71 $35.88 $35.18 $35.80 $17.00 6,047,100
2020-06-19 $37.51 $37.53 $35.84 $35.87 $17.03 3,165,720
2020-06-18 $37.00 $37.21 $36.73 $37.02 $17.58 2,709,842
2020-06-17 $38.39 $38.40 $37.40 $37.40 $17.76 2,039,072
2020-06-16 $38.64 $38.95 $37.67 $38.25 $18.16 1,957,144
2020-06-15 $35.89 $37.59 $35.80 $37.33 $17.72 1,817,670
2020-06-12 $36.97 $37.30 $35.92 $37.15 $17.64 2,284,142
2020-06-11 $36.46 $37.07 $35.72 $35.82 $17.01 2,438,238
2020-06-10 $39.40 $39.40 $38.08 $38.32 $18.19 2,311,952
2020-06-09 $39.85 $39.99 $39.30 $39.71 $18.85 2,020,264
2020-06-08 $40.07 $40.71 $40.06 $40.70 $19.32 1,775,300
2020-06-05 $39.03 $40.26 $39.03 $39.50 $18.75 3,276,986
2020-06-04 $37.68 $37.76 $37.12 $37.68 $17.89 4,528,898
2020-06-03 $36.78 $38.09 $36.78 $37.84 $17.97 4,555,556
2020-06-02 $36.26 $36.60 $36.02 $36.43 $17.30 5,034,286
2020-06-01 $35.06 $36.24 $35.06 $35.95 $17.07 1,885,906
2020-05-29 $35.37 $35.60 $34.92 $35.14 $16.68 2,661,672
2020-05-28 $36.08 $36.08 $35.36 $35.75 $16.97 2,201,800
2020-05-27 $35.99 $36.17 $34.93 $35.67 $16.94 2,378,318
2020-05-26 $34.58 $35.22 $34.58 $35.08 $16.66 1,970,552
2020-05-22 $33.34 $33.51 $33.10 $33.43 $15.87 2,011,334
2020-05-21 $33.14 $33.72 $33.05 $33.33 $15.82 2,144,844
2020-05-20 $33.38 $33.38 $32.97 $33.33 $15.82 4,129,486
2020-05-19 $33.25 $33.42 $32.82 $32.94 $15.64 2,302,760
2020-05-18 $32.42 $33.67 $32.42 $33.38 $15.85 2,984,338
2020-05-15 $31.07 $31.25 $30.57 $31.22 $14.82 2,647,130
2020-05-14 $30.58 $31.38 $29.80 $31.38 $14.90 7,348,938
2020-05-13 $31.71 $31.84 $30.96 $31.11 $14.77 7,534,012
2020-05-12 $33.92 $34.17 $31.95 $31.99 $15.19 2,836,416
2020-05-11 $34.13 $34.43 $33.62 $33.80 $16.05 2,296,340
2020-05-08 $34.15 $34.66 $34.00 $34.54 $16.40 1,789,636
2020-05-07 $33.29 $34.24 $33.26 $33.65 $15.98 2,168,698
2020-05-06 $33.95 $34.10 $33.03 $33.06 $15.70 2,794,338
2020-05-05 $34.17 $34.48 $33.81 $33.86 $16.08 2,761,290
2020-05-04 $33.55 $33.84 $33.12 $33.80 $16.05 5,265,714
2020-05-01 $34.39 $34.47 $33.67 $34.06 $16.17 2,754,226
2020-04-30 $35.33 $35.41 $34.74 $35.27 $16.75 2,499,580
2020-04-29 $35.89 $36.49 $35.50 $35.92 $17.05 2,938,364
2020-04-28 $35.02 $35.92 $34.95 $35.09 $16.66 3,479,846
2020-04-27 $33.40 $34.66 $33.40 $34.49 $16.38 3,134,116
2020-04-24 $33.13 $33.42 $32.65 $33.18 $15.75 7,257,930
2020-04-23 $33.38 $33.71 $32.84 $32.97 $15.65 4,068,026
2020-04-22 $33.42 $33.71 $33.08 $33.29 $15.81 4,101,604
2020-04-21 $32.54 $33.24 $32.42 $32.95 $15.64 3,605,780
2020-04-20 $34.26 $34.45 $33.45 $33.49 $15.90 4,393,228
2020-04-17 $34.69 $35.18 $34.58 $34.99 $16.61 3,631,212
2020-04-16 $34.59 $34.81 $33.57 $33.79 $16.04 5,217,630
2020-04-15 $34.99 $35.24 $34.08 $34.53 $16.39 4,283,614
2020-04-14 $35.69 $36.58 $35.69 $36.05 $17.12 4,882,446
2020-04-13 $36.68 $36.68 $35.01 $35.14 $16.68 4,070,304
2020-04-09 $35.34 $37.37 $35.34 $36.71 $17.43 6,886,368
2020-04-08 $33.17 $34.88 $32.69 $34.61 $16.43 5,600,116
2020-04-07 $33.50 $34.22 $32.60 $32.71 $15.53 3,689,972
2020-04-06 $30.86 $32.30 $30.79 $32.10 $15.24 5,665,180
2020-04-03 $29.83 $30.22 $28.94 $29.54 $14.03 6,035,522
2020-04-02 $29.92 $30.76 $29.33 $29.96 $14.22 6,368,200
2020-04-01 $31.24 $31.24 $29.52 $30.43 $14.45 6,725,000
2020-03-31 $33.10 $33.14 $31.59 $32.74 $15.54 7,548,196
2020-03-30 $33.09 $33.51 $31.87 $33.27 $15.80 11,049,816
2020-03-27 $31.59 $33.90 $31.29 $33.03 $15.68 6,343,248
2020-03-26 $30.78 $32.66 $30.39 $32.53 $15.45 4,949,042
2020-03-25 $29.23 $32.20 $28.78 $30.65 $14.55 9,672,268
2020-03-24 $28.15 $29.28 $27.79 $29.21 $13.82 7,767,564
2020-03-23 $27.79 $27.79 $26.31 $27.07 $12.80 10,088,116
2020-03-20 $29.51 $30.69 $27.88 $28.02 $13.25 7,001,538
2020-03-19 $28.74 $30.26 $28.11 $29.40 $13.91 6,897,600
2020-03-18 $30.57 $31.60 $28.18 $29.21 $13.82 3,919,448
2020-03-17 $31.37 $33.03 $30.32 $32.56 $15.40 6,585,806
2020-03-16 $33.58 $34.37 $30.82 $30.92 $14.62 7,615,320
2020-03-13 $36.63 $37.90 $34.70 $37.79 $17.87 6,444,794
2020-03-12 $36.30 $37.38 $34.60 $34.90 $16.51 9,314,782
2020-03-11 $40.59 $40.72 $38.49 $38.76 $18.33 3,909,416
2020-03-10 $41.00 $41.64 $39.42 $41.64 $19.70 5,008,740
2020-03-09 $41.18 $41.64 $39.39 $40.07 $18.95 5,050,012
2020-03-06 $43.18 $43.66 $42.14 $43.50 $20.58 2,422,230
2020-03-05 $44.40 $44.82 $43.73 $44.23 $20.92 1,428,538
2020-03-04 $44.32 $45.34 $44.28 $45.33 $21.44 2,010,874
2020-03-03 $43.91 $44.94 $43.39 $43.72 $20.68 2,150,770
2020-03-02 $42.52 $43.91 $42.06 $43.91 $20.77 2,870,822
2020-02-28 $42.45 $42.78 $41.04 $42.38 $20.05 6,025,456
2020-02-27 $45.22 $45.39 $43.35 $43.38 $20.52 6,163,780
2020-02-26 $46.36 $46.75 $45.75 $45.75 $21.64 1,870,936
2020-02-25 $47.89 $47.91 $46.21 $46.32 $21.91 1,583,776
2020-02-24 $47.99 $48.26 $47.68 $47.84 $22.63 1,049,594
2020-02-21 $48.34 $48.62 $48.30 $48.53 $22.95 768,976
2020-02-20 $47.73 $48.40 $47.59 $48.36 $22.87 956,434
2020-02-19 $48.53 $48.53 $47.71 $47.74 $22.58 1,041,210
2020-02-18 $48.47 $48.59 $48.16 $48.51 $22.94 1,086,760
2020-02-14 $47.97 $48.45 $47.96 $48.43 $22.91 1,045,770
2020-02-13 $47.62 $48.01 $47.62 $47.91 $22.66 1,460,488
2020-02-12 $47.55 $47.83 $47.35 $47.63 $22.53 1,308,784
2020-02-11 $47.49 $47.68 $47.31 $47.44 $22.44 2,699,700
2020-02-10 $47.05 $47.42 $47.05 $47.40 $22.42 1,080,828
2020-02-07 $47.02 $47.07 $46.75 $46.91 $22.19 954,574
2020-02-06 $46.89 $47.11 $46.81 $46.99 $22.23 4,079,384
2020-02-05 $46.84 $47.00 $46.68 $46.75 $22.11 1,380,938
2020-02-04 $46.34 $46.94 $46.24 $46.73 $22.10 1,409,654
2020-02-03 $46.27 $46.65 $46.12 $46.21 $21.86 4,301,052
2020-01-31 $46.70 $46.74 $46.05 $46.14 $21.82 1,585,428
2020-01-30 $46.65 $46.91 $46.54 $46.74 $22.11 1,262,136
2020-01-29 $47.07 $47.16 $46.74 $46.82 $22.15 1,158,878
2020-01-28 $46.88 $47.15 $46.80 $46.90 $22.18 1,145,184
2020-01-27 $46.92 $47.07 $46.74 $46.85 $22.16 1,335,598
2020-01-24 $47.39 $47.41 $47.02 $47.16 $22.31 1,549,466
2020-01-23 $46.92 $47.35 $46.71 $47.30 $22.37 1,356,546
2020-01-22 $47.39 $47.52 $46.82 $46.92 $22.19 1,381,052
2020-01-21 $46.91 $47.33 $46.84 $47.29 $22.37 1,657,662
2020-01-17 $46.79 $47.03 $46.72 $46.86 $22.16 1,116,402
2020-01-16 $46.37 $46.78 $46.33 $46.76 $22.12 1,611,874
2020-01-15 $46.03 $46.37 $45.98 $46.26 $21.88 1,678,348
2020-01-14 $45.99 $46.00 $45.62 $45.91 $21.71 1,299,052
2020-01-13 $45.54 $46.07 $45.51 $46.07 $21.79 1,277,776
2020-01-10 $45.28 $45.57 $45.16 $45.55 $21.54 1,997,188
2020-01-09 $45.34 $45.37 $45.16 $45.24 $21.40 2,743,928
2020-01-08 $45.23 $45.44 $45.09 $45.33 $21.44 1,448,914
2020-01-07 $45.56 $45.69 $44.96 $45.22 $21.39 2,565,828
2020-01-06 $45.58 $45.93 $45.44 $45.68 $21.61 4,715,246
2020-01-03 $45.03 $45.75 $45.02 $45.70 $21.62 2,048,476
2020-01-02 $46.22 $46.22 $45.02 $45.26 $21.41 3,789,602
2019-12-31 $45.59 $45.98 $45.59 $45.96 $21.74 1,152,912
2019-12-30 $45.45 $45.71 $45.38 $45.63 $21.58 1,092,644
2019-12-27 $45.51 $45.61 $45.39 $45.57 $21.55 935,910
2019-12-26 $45.21 $45.42 $45.18 $45.42 $21.48 791,440
2019-12-24 $45.14 $45.28 $45.03 $45.18 $21.37 666,684
2019-12-23 $45.38 $45.48 $45.00 $45.08 $21.32 1,261,232
2019-12-20 $45.11 $45.49 $45.11 $45.33 $21.44 1,244,498
2019-12-19 $44.80 $45.11 $44.75 $45.11 $21.34 1,931,720
2019-12-18 $44.46 $44.98 $44.43 $44.86 $21.22 2,903,036
2019-12-17 $44.97 $44.99 $44.40 $44.47 $21.03 1,382,938
2019-12-16 $44.74 $44.95 $44.36 $44.89 $21.23 1,640,820
2019-12-13 $44.82 $44.98 $44.32 $44.65 $21.12 1,312,832
2019-12-12 $45.49 $45.57 $44.66 $44.71 $21.15 1,767,756
2019-12-11 $46.67 $46.67 $45.80 $45.97 $21.48 1,853,712
2019-12-10 $46.86 $46.95 $46.49 $46.63 $21.78 2,214,774
2019-12-09 $46.90 $46.97 $46.61 $46.89 $21.91 1,433,434
2019-12-06 $46.73 $47.08 $46.73 $46.79 $21.86 924,332
2019-12-05 $46.63 $46.74 $46.46 $46.74 $21.84 850,766
2019-12-04 $46.55 $46.94 $46.43 $46.69 $21.81 949,070
2019-12-03 $46.27 $46.63 $46.23 $46.58 $21.76 1,034,042
2019-12-02 $46.92 $46.98 $46.29 $46.32 $21.64 1,457,324
2019-11-29 $47.29 $47.40 $46.97 $46.97 $21.94 422,826
2019-11-27 $46.96 $47.25 $46.81 $47.21 $22.06 1,539,574
2019-11-26 $46.48 $47.02 $46.39 $46.96 $21.94 1,206,138
2019-11-25 $46.26 $46.65 $46.26 $46.39 $21.67 763,896
2019-11-22 $46.27 $46.34 $45.79 $46.15 $21.56 942,182
2019-11-21 $46.75 $46.75 $46.18 $46.20 $21.58 1,081,726
2019-11-20 $47.09 $47.09 $46.70 $46.88 $21.90 881,694
2019-11-19 $47.09 $47.17 $46.86 $47.08 $21.99 1,073,810
2019-11-18 $46.84 $47.18 $46.80 $47.01 $21.96 983,598
2019-11-15 $46.67 $46.81 $46.56 $46.79 $21.86 837,066
2019-11-14 $46.29 $46.58 $46.29 $46.58 $21.76 876,612
2019-11-13 $45.87 $46.30 $45.80 $46.20 $21.58 1,235,366
2019-11-12 $46.24 $46.57 $45.73 $45.79 $21.39 1,028,764
2019-11-11 $46.16 $46.33 $45.99 $46.21 $21.59 664,962
2019-11-08 $46.31 $46.47 $46.14 $46.20 $21.58 813,084
2019-11-07 $46.79 $46.82 $46.22 $46.37 $21.66 1,827,784
2019-11-06 $46.88 $47.13 $46.79 $46.89 $21.91 1,009,194
2019-11-05 $47.27 $47.31 $46.58 $46.77 $21.85 1,430,904
2019-11-04 $47.64 $47.65 $47.30 $47.47 $22.18 922,522
2019-11-01 $47.74 $47.95 $47.31 $47.66 $22.27 1,318,700
2019-10-31 $47.83 $48.01 $47.49 $47.68 $22.27 877,756
2019-10-30 $47.43 $47.74 $47.12 $47.72 $22.29 846,244
2019-10-29 $47.40 $47.66 $47.27 $47.41 $22.15 1,102,972
2019-10-28 $47.56 $47.57 $47.23 $47.32 $22.11 905,448
2019-10-25 $48.02 $48.02 $47.52 $47.55 $22.21 888,596
2019-10-24 $48.24 $48.24 $47.89 $48.13 $22.49 911,634
2019-10-23 $48.04 $48.18 $47.72 $48.09 $22.47 1,475,158
2019-10-22 $48.15 $48.21 $47.87 $47.97 $22.41 894,090
2019-10-21 $47.64 $48.04 $47.56 $48.04 $22.44 914,896
2019-10-18 $47.25 $47.62 $47.15 $47.58 $22.23 1,048,352
2019-10-17 $47.21 $47.39 $47.13 $47.31 $22.10 998,750
2019-10-16 $47.17 $47.25 $46.88 $47.24 $22.07 1,441,316
2019-10-15 $47.04 $47.18 $46.84 $47.18 $22.04 823,534
2019-10-14 $47.06 $47.12 $46.81 $47.05 $21.98 834,454
2019-10-11 $47.19 $47.38 $46.92 $47.00 $21.96 1,386,346
2019-10-10 $46.90 $47.11 $46.79 $47.01 $21.96 1,241,170
2019-10-09 $47.09 $47.26 $46.86 $46.96 $21.94 1,745,936
2019-10-08 $47.05 $47.25 $46.63 $46.87 $21.90 1,052,386
2019-10-07 $47.06 $47.38 $46.96 $47.15 $22.03 948,276
2019-10-04 $46.99 $47.22 $46.96 $47.22 $22.06 1,172,224
2019-10-03 $46.51 $47.14 $46.41 $46.96 $21.94 1,448,334
2019-10-02 $46.63 $46.74 $46.29 $46.54 $21.74 1,476,224
2019-10-01 $47.10 $47.24 $46.50 $46.69 $21.81 2,247,800
2019-09-30 $47.18 $47.41 $47.14 $47.17 $22.04 1,145,022
2019-09-27 $47.34 $47.37 $46.85 $47.13 $22.02 1,084,530
2019-09-26 $46.91 $47.28 $46.87 $47.21 $22.06 1,081,282
2019-09-25 $46.63 $46.89 $46.61 $46.76 $21.85 1,024,878
2019-09-24 $47.06 $47.22 $46.71 $46.92 $21.78 1,556,458
2019-09-23 $46.80 $47.18 $46.73 $46.94 $21.79 728,274
2019-09-20 $47.04 $47.26 $46.87 $46.89 $21.76 895,228
2019-09-19 $47.06 $47.16 $46.92 $46.95 $21.79 1,839,878
2019-09-18 $47.23 $47.30 $46.59 $46.96 $21.79 972,360
2019-09-17 $46.80 $47.14 $46.78 $47.12 $21.87 1,163,900
2019-09-16 $46.42 $46.78 $46.28 $46.75 $21.70 1,782,858
2019-09-13 $46.73 $47.01 $46.20 $46.35 $21.51 1,136,576
2019-09-12 $47.10 $47.20 $46.57 $46.79 $21.72 849,294
2019-09-11 $46.60 $46.81 $46.31 $46.77 $21.71 1,864,032
2019-09-10 $46.81 $46.86 $46.14 $46.69 $21.67 964,946
2019-09-09 $46.89 $46.98 $46.57 $46.97 $21.80 1,088,016
2019-09-06 $46.81 $46.96 $46.72 $46.87 $21.75 1,501,156
2019-09-05 $46.91 $46.96 $46.46 $46.69 $21.67 1,302,240
2019-09-04 $46.79 $46.98 $46.66 $46.90 $21.77 1,113,246
2019-09-03 $46.07 $46.63 $46.06 $46.55 $21.60 1,958,216
2019-08-30 $46.25 $46.34 $46.01 $46.17 $21.43 921,840
2019-08-29 $45.94 $46.16 $45.82 $46.13 $21.41 733,272
2019-08-28 $45.56 $45.77 $45.45 $45.70 $21.21 945,474
2019-08-27 $45.95 $46.08 $45.52 $45.55 $21.14 872,346
2019-08-26 $45.66 $45.78 $45.36 $45.72 $21.22 808,036
2019-08-23 $46.09 $46.35 $45.27 $45.40 $21.07 1,151,470
2019-08-22 $45.92 $46.17 $45.69 $46.16 $21.42 963,664
2019-08-21 $45.89 $46.05 $45.70 $45.91 $21.31 818,060
2019-08-20 $46.30 $46.36 $45.74 $45.74 $21.23 959,794
2019-08-19 $46.04 $46.31 $45.84 $46.18 $21.43 936,708
2019-08-16 $45.47 $45.95 $45.39 $45.84 $21.27 895,568
2019-08-15 $45.06 $45.53 $45.00 $45.40 $21.07 1,414,944
2019-08-14 $45.39 $45.61 $44.87 $44.98 $20.88 1,443,972
2019-08-13 $45.57 $45.77 $45.23 $45.65 $21.19 1,084,120
2019-08-12 $45.62 $45.74 $45.34 $45.54 $21.14 842,518
2019-08-09 $45.69 $45.85 $45.28 $45.71 $21.21 1,246,028
2019-08-08 $45.13 $45.78 $44.82 $45.73 $21.22 1,158,672
2019-08-07 $44.54 $45.40 $44.10 $45.07 $20.92 1,217,334
2019-08-06 $44.28 $44.93 $44.12 $44.66 $20.73 1,834,668
2019-08-05 $45.08 $45.13 $43.64 $44.26 $20.54 1,138,266
2019-08-02 $44.94 $45.43 $44.87 $45.20 $20.98 896,734
2019-08-01 $45.12 $45.35 $44.68 $44.95 $20.86 1,781,332
2019-07-31 $45.45 $45.78 $44.88 $45.15 $20.95 1,616,500
2019-07-30 $45.16 $45.70 $45.13 $45.43 $21.08 1,188,034
2019-07-29 $45.06 $45.56 $45.06 $45.26 $21.01 849,402
2019-07-26 $44.91 $45.17 $44.63 $44.98 $20.88 742,354
2019-07-25 $45.02 $45.05 $44.66 $44.83 $20.81 1,044,834
2019-07-24 $45.03 $45.10 $44.76 $45.07 $20.92 1,070,822
2019-07-23 $44.54 $45.03 $44.40 $44.99 $20.88 1,291,068
2019-07-22 $44.64 $44.68 $44.35 $44.42 $20.62 1,747,232
2019-07-19 $45.41 $45.46 $44.50 $44.57 $20.69 1,001,726
2019-07-18 $45.26 $45.54 $44.98 $45.38 $21.06 1,004,850
2019-07-17 $45.58 $45.70 $45.01 $45.34 $21.04 982,214
2019-07-16 $45.30 $45.64 $45.24 $45.49 $21.11 1,115,076
2019-07-15 $45.58 $45.82 $45.44 $45.51 $21.12 976,996
2019-07-12 $45.63 $45.69 $45.38 $45.54 $21.14 1,152,584
2019-07-11 $46.18 $46.21 $45.42 $45.59 $21.16 1,092,264
2019-07-10 $46.10 $46.31 $45.89 $46.18 $21.43 2,343,892
2019-07-09 $45.68 $46.00 $45.55 $45.95 $21.33 974,800
2019-07-08 $45.47 $45.82 $45.44 $45.76 $21.24 722,608
2019-07-05 $45.34 $45.64 $44.78 $45.52 $21.13 959,722
2019-07-03 $45.23 $45.71 $45.19 $45.65 $21.19 898,518
2019-07-02 $44.39 $45.14 $44.39 $45.14 $20.95 4,424,682
2019-07-01 $44.72 $44.85 $43.80 $44.35 $20.58 2,677,686
2019-06-28 $44.22 $44.68 $44.22 $44.44 $20.63 1,049,116
2019-06-27 $43.86 $44.21 $43.84 $44.15 $20.49 1,031,494
2019-06-26 $44.56 $44.62 $43.51 $43.68 $20.27 1,514,734
2019-06-25 $45.42 $45.64 $44.86 $44.90 $20.68 989,320
2019-06-24 $45.80 $45.89 $45.26 $45.35 $20.89 995,476
2019-06-21 $46.12 $46.12 $45.47 $45.69 $21.05 1,065,782
2019-06-20 $46.38 $46.49 $46.20 $46.31 $21.33 796,434
2019-06-19 $45.77 $46.19 $45.56 $46.05 $21.21 729,382
2019-06-18 $46.25 $46.43 $45.61 $45.85 $21.12 1,013,512
2019-06-17 $45.65 $46.04 $45.65 $46.01 $21.19 1,358,332
2019-06-14 $45.47 $45.75 $45.42 $45.48 $20.95 768,314
2019-06-13 $45.30 $45.55 $45.20 $45.55 $20.98 686,238
2019-06-12 $45.15 $45.44 $45.07 $45.19 $20.82 1,385,268
2019-06-11 $45.20 $45.26 $44.79 $45.13 $20.79 812,202
2019-06-10 $45.25 $45.30 $44.81 $45.06 $20.76 814,238
2019-06-07 $45.39 $45.50 $45.15 $45.18 $20.81 705,468
2019-06-06 $45.17 $45.17 $44.70 $45.07 $20.76 1,150,582
2019-06-05 $44.28 $45.01 $44.17 $44.99 $20.72 1,264,064
2019-06-04 $44.30 $44.30 $43.60 $44.03 $20.28 1,284,310
2019-06-03 $44.27 $44.38 $43.90 $44.22 $20.37 1,900,926
2019-05-31 $43.81 $44.41 $43.64 $44.15 $20.34 1,010,760
2019-05-30 $43.97 $44.21 $43.86 $43.98 $20.26 1,054,796
2019-05-29 $44.49 $44.68 $43.72 $43.88 $20.21 938,222
2019-05-28 $45.18 $45.28 $44.51 $44.51 $20.50 988,642
2019-05-24 $45.04 $45.23 $44.94 $45.03 $20.74 725,592
2019-05-23 $44.70 $44.93 $44.56 $44.87 $20.67 971,372
2019-05-22 $44.85 $44.90 $44.72 $44.86 $20.66 3,132,702
2019-05-21 $44.56 $44.94 $44.55 $44.85 $20.66 851,374
2019-05-20 $44.86 $44.97 $44.21 $44.40 $20.45 914,688
2019-05-17 $44.84 $45.03 $44.66 $44.98 $20.72 1,024,980
2019-05-16 $44.81 $45.18 $44.74 $45.04 $20.75 869,026
2019-05-15 $44.49 $44.95 $44.38 $44.78 $20.63 1,048,258
2019-05-14 $44.47 $44.65 $44.31 $44.52 $20.51 930,862
2019-05-13 $44.11 $44.46 $44.05 $44.40 $20.45 1,026,078
2019-05-10 $43.88 $44.54 $43.77 $44.43 $20.47 875,842
2019-05-09 $43.68 $44.03 $43.41 $43.95 $20.24 970,254
2019-05-08 $43.99 $44.33 $43.75 $43.76 $20.16 1,252,566
2019-05-07 $44.62 $44.65 $43.59 $43.92 $20.23 1,954,488
2019-05-06 $44.70 $44.88 $44.48 $44.76 $20.62 1,469,938
2019-05-03 $44.73 $44.95 $44.46 $44.87 $20.67 1,167,244
2019-05-02 $44.50 $44.97 $44.37 $44.53 $20.51 1,459,638
2019-05-01 $44.44 $45.00 $44.33 $44.54 $20.52 2,735,764
2019-04-30 $43.97 $44.42 $43.68 $44.34 $20.42 1,093,264
2019-04-29 $44.36 $44.54 $43.88 $43.90 $20.22 959,854
2019-04-26 $44.24 $44.46 $44.10 $44.41 $20.46 937,200
2019-04-25 $44.00 $44.20 $43.69 $44.08 $20.30 835,338
2019-04-24 $43.77 $44.20 $43.70 $44.04 $20.29 1,271,526
2019-04-23 $43.19 $43.74 $43.05 $43.64 $20.10 1,717,790
2019-04-22 $43.61 $43.65 $42.64 $43.06 $19.83 1,485,362
2019-04-18 $43.41 $43.79 $43.20 $43.69 $20.12 1,034,776
2019-04-17 $43.75 $43.77 $43.11 $43.26 $19.93 1,557,002
2019-04-16 $44.79 $44.79 $43.47 $43.67 $20.12 1,573,578
2019-04-15 $45.06 $45.09 $44.66 $44.73 $20.60 1,310,258
2019-04-12 $44.75 $45.01 $44.41 $45.01 $20.73 1,360,048
2019-04-11 $44.85 $45.05 $44.55 $44.76 $20.62 944,168
2019-04-10 $44.48 $44.85 $44.41 $44.84 $20.65 1,064,692
2019-04-09 $44.66 $44.67 $44.29 $44.35 $20.43 1,172,554
2019-04-08 $44.86 $45.00 $44.52 $44.63 $20.56 1,355,836
2019-04-05 $44.69 $44.94 $44.58 $44.92 $20.69 1,427,202
2019-04-04 $44.78 $44.78 $44.43 $44.70 $20.59 3,031,228
2019-04-03 $44.82 $44.94 $44.45 $44.76 $20.62 1,693,670
2019-04-02 $44.51 $44.86 $44.08 $44.81 $20.64 2,464,308
2019-04-01 $44.45 $44.54 $43.92 $44.49 $20.49 2,721,784
2019-03-29 $44.66 $44.69 $44.32 $44.43 $20.47 1,887,276
2019-03-28 $44.27 $44.65 $44.17 $44.62 $20.55 1,141,472
2019-03-27 $44.41 $44.45 $43.97 $44.21 $20.36 1,314,806
2019-03-26 $44.00 $44.39 $43.98 $44.37 $20.44 1,114,836
2019-03-25 $43.89 $44.09 $43.65 $43.90 $20.22 1,446,558
2019-03-22 $44.16 $44.50 $43.89 $43.89 $20.22 1,707,800
2019-03-21 $43.27 $44.16 $43.27 $44.12 $20.32 1,285,292
2019-03-20 $43.20 $43.66 $42.91 $43.38 $19.98 1,084,362
2019-03-19 $43.62 $43.62 $43.23 $43.38 $19.93 1,297,492
2019-03-18 $43.93 $44.01 $43.33 $43.56 $20.01 1,053,070
2019-03-15 $44.20 $44.24 $43.80 $43.91 $20.17 1,063,706
2019-03-14 $44.08 $44.18 $43.95 $44.15 $20.28 724,262
2019-03-13 $43.94 $44.24 $43.94 $44.08 $20.25 1,354,860
2019-03-12 $43.71 $43.98 $43.69 $43.91 $20.17 1,139,040
2019-03-11 $43.23 $43.67 $43.10 $43.66 $20.06 1,061,480
2019-03-08 $43.00 $43.31 $42.91 $43.07 $19.78 1,112,724
2019-03-07 $43.25 $43.51 $42.96 $43.07 $19.78 1,407,098
2019-03-06 $43.41 $43.60 $43.18 $43.22 $19.85 2,279,822
2019-03-05 $43.20 $43.58 $43.15 $43.41 $19.94 1,470,106
2019-03-04 $43.15 $43.32 $42.81 $43.26 $19.87 1,714,194
2019-03-01 $43.35 $43.38 $42.57 $43.04 $19.77 2,563,232
2019-02-28 $43.21 $43.83 $43.06 $43.32 $19.90 1,639,652
2019-02-27 $43.24 $43.38 $42.86 $43.21 $19.85 1,512,572
2019-02-26 $43.58 $43.71 $43.33 $43.42 $19.94 986,908
2019-02-25 $43.90 $43.95 $43.47 $43.53 $20.00 1,900,080
2019-02-22 $43.62 $44.00 $43.52 $43.82 $20.13 1,106,840
2019-02-21 $43.31 $43.58 $43.07 $43.55 $20.00 1,007,312
2019-02-20 $43.75 $43.75 $43.11 $43.44 $19.95 1,093,390
2019-02-19 $43.66 $43.87 $43.58 $43.77 $20.11 1,288,274
2019-02-15 $43.58 $43.73 $43.44 $43.73 $20.09 1,780,462
2019-02-14 $43.50 $43.63 $43.28 $43.48 $19.97 1,266,698
2019-02-13 $43.12 $43.53 $43.00 $43.49 $19.98 1,877,802
2019-02-12 $43.63 $43.63 $43.04 $43.17 $19.83 2,565,148
2019-02-11 $43.43 $43.61 $43.31 $43.53 $20.00 1,990,894
2019-02-08 $43.27 $43.59 $43.19 $43.43 $19.95 1,815,264
2019-02-07 $42.87 $43.50 $42.73 $43.43 $19.95 1,870,780
2019-02-06 $43.17 $43.17 $42.82 $43.01 $19.76 2,573,316
2019-02-05 $43.01 $43.22 $42.73 $43.18 $19.83 1,993,454
2019-02-04 $42.54 $42.99 $42.27 $42.99 $19.75 2,176,370
2019-02-01 $42.96 $43.04 $41.91 $42.60 $19.57 2,923,016
2019-01-31 $42.51 $42.92 $42.15 $42.86 $19.69 4,036,706
2019-01-30 $42.21 $42.73 $42.14 $42.58 $19.56 1,048,432
2019-01-29 $41.88 $42.22 $41.83 $42.22 $19.39 821,216
2019-01-28 $41.28 $41.91 $41.26 $41.85 $19.22 1,019,628
2019-01-25 $40.99 $41.43 $40.96 $41.42 $19.03 1,076,308
2019-01-24 $40.81 $40.98 $40.53 $40.88 $18.78 1,426,218
2019-01-23 $40.85 $40.89 $40.53 $40.82 $18.75 1,296,872
2019-01-22 $40.88 $41.00 $40.47 $40.81 $18.75 1,455,700
2019-01-18 $40.88 $40.93 $40.58 $40.93 $18.80 1,062,140
2019-01-17 $40.48 $40.79 $40.47 $40.79 $18.74 1,882,866
2019-01-16 $40.21 $40.71 $40.16 $40.57 $18.64 1,378,674
2019-01-15 $39.89 $40.38 $39.86 $40.27 $18.50 1,281,092
2019-01-14 $39.87 $40.10 $39.70 $39.86 $18.31 1,150,220
2019-01-11 $39.81 $40.06 $39.71 $40.02 $18.38 1,131,062
2019-01-10 $39.23 $40.03 $39.18 $39.93 $18.34 2,285,232
2019-01-09 $39.49 $39.51 $38.99 $39.38 $18.09 1,699,166
2019-01-08 $38.67 $39.48 $38.64 $39.40 $18.10 2,046,356
2019-01-07 $38.19 $38.77 $38.13 $38.52 $17.69 4,071,710
2019-01-04 $37.78 $38.47 $37.73 $38.14 $17.52 2,565,064
2019-01-03 $37.45 $38.28 $37.45 $37.71 $17.32 3,338,180
2019-01-02 $38.03 $38.20 $37.25 $37.49 $17.22 7,704,106
2018-12-31 $38.44 $38.51 $37.80 $38.51 $17.69 3,384,216
2018-12-28 $38.59 $38.74 $38.00 $38.37 $17.63 4,412,926
2018-12-27 $37.99 $38.31 $37.18 $38.31 $17.60 6,838,418
2018-12-26 $37.10 $38.26 $36.73 $38.26 $17.57 10,724,820
2018-12-24 $38.47 $38.56 $37.01 $37.04 $17.01 4,302,200
2018-12-21 $39.00 $39.83 $38.53 $38.58 $17.72 3,347,194
2018-12-20 $39.45 $39.60 $38.70 $38.98 $17.91 3,571,580
2018-12-19 $40.08 $40.23 $39.38 $39.54 $18.16 3,281,034
2018-12-18 $40.08 $40.31 $39.85 $40.05 $18.40 2,914,900
2018-12-17 $41.28 $41.39 $39.55 $39.68 $18.23 1,847,906
2018-12-14 $41.14 $41.34 $40.97 $41.23 $18.94 1,476,568
2018-12-13 $41.07 $41.67 $41.07 $41.26 $18.95 1,670,280
2018-12-12 $42.07 $42.21 $41.01 $41.04 $18.85 1,755,550
2018-12-11 $42.61 $42.84 $42.38 $42.38 $19.23 1,689,536
2018-12-10 $42.79 $42.83 $41.91 $42.42 $19.25 1,336,954
2018-12-07 $43.15 $43.21 $42.62 $42.77 $19.41 1,292,018
2018-12-06 $41.99 $43.31 $41.54 $43.26 $19.63 1,941,968
2018-12-04 $42.89 $42.98 $42.12 $42.21 $19.16 1,509,056
2018-12-03 $42.86 $42.90 $42.52 $42.88 $19.46 2,541,472
2018-11-30 $42.28 $42.64 $42.17 $42.59 $19.33 1,360,416
2018-11-29 $42.16 $42.36 $41.87 $42.16 $19.13 1,728,288
2018-11-28 $41.80 $42.20 $41.67 $42.17 $19.14 3,167,350
2018-11-27 $41.56 $41.82 $41.42 $41.79 $18.97 1,042,554
2018-11-26 $41.77 $41.85 $41.47 $41.63 $18.89 929,544
2018-11-23 $41.61 $41.81 $41.35 $41.58 $18.87 687,744
2018-11-21 $41.69 $42.12 $41.55 $41.70 $18.92 1,296,450
2018-11-20 $41.87 $42.10 $41.65 $41.70 $18.92 1,759,620
2018-11-19 $41.89 $42.21 $41.69 $42.01 $19.07 1,175,276
2018-11-16 $41.40 $41.93 $41.36 $41.90 $19.02 1,584,416
2018-11-15 $41.75 $41.75 $41.04 $41.48 $18.82 1,695,848
2018-11-14 $42.11 $42.13 $41.66 $41.84 $18.99 1,057,182
2018-11-13 $41.95 $42.15 $41.66 $41.97 $19.05 1,112,732
2018-11-12 $41.88 $42.33 $41.85 $41.90 $19.02 989,882
2018-11-09 $41.79 $42.00 $41.63 $41.86 $19.00 1,655,772
2018-11-08 $41.64 $41.83 $41.42 $41.83 $18.98 1,487,448
2018-11-07 $41.35 $41.71 $41.12 $41.69 $18.92 1,206,854
2018-11-06 $40.99 $41.18 $40.90 $41.17 $18.68 733,526
2018-11-05 $40.35 $41.09 $40.35 $40.96 $18.59 1,103,848
2018-11-02 $40.84 $40.88 $39.85 $40.30 $18.29 1,183,298
2018-11-01 $40.75 $40.93 $40.49 $40.77 $18.50 2,450,010
2018-10-31 $41.23 $41.29 $40.57 $40.63 $18.44 1,822,598
2018-10-30 $40.91 $41.57 $40.76 $41.21 $18.70 1,423,312
2018-10-29 $40.49 $41.01 $40.49 $40.82 $18.53 1,650,418
2018-10-26 $40.90 $40.94 $39.94 $40.22 $18.25 1,432,168
2018-10-25 $40.42 $41.20 $40.27 $40.99 $18.60 1,436,846
2018-10-24 $40.06 $40.71 $40.00 $40.35 $18.31 1,057,704
2018-10-23 $39.66 $40.20 $39.44 $39.98 $18.14 2,964,920
2018-10-22 $40.43 $40.64 $39.76 $39.76 $18.04 1,347,588
2018-10-19 $40.08 $40.51 $40.08 $40.40 $18.33 1,942,696
2018-10-18 $40.12 $40.43 $40.00 $40.11 $18.20 1,057,510
2018-10-17 $40.26 $40.38 $39.89 $40.17 $18.23 1,074,010
2018-10-16 $39.67 $40.41 $39.43 $40.31 $18.29 1,016,620
2018-10-15 $39.33 $39.95 $39.27 $39.58 $17.96 1,810,952
2018-10-12 $39.64 $39.87 $39.14 $39.36 $17.86 1,804,138
2018-10-11 $40.68 $40.69 $39.41 $39.45 $17.90 3,421,620
2018-10-10 $41.06 $41.30 $40.60 $40.63 $18.44 3,480,062
2018-10-09 $41.05 $41.29 $40.87 $41.16 $18.68 1,202,980
2018-10-08 $40.48 $41.24 $40.48 $41.07 $18.64 1,790,390
2018-10-05 $40.45 $40.69 $40.41 $40.46 $18.36 2,503,406
2018-10-04 $40.69 $40.69 $40.15 $40.44 $18.35 1,334,256
2018-10-03 $41.23 $41.37 $40.54 $40.82 $18.53 1,613,662
2018-10-02 $41.36 $41.60 $41.19 $41.22 $18.71 1,254,762
2018-10-01 $41.74 $41.77 $41.32 $41.34 $18.76 2,836,342
2018-09-28 $41.13 $41.73 $41.10 $41.73 $18.94 1,386,484
2018-09-27 $41.04 $41.33 $41.01 $41.07 $18.64 1,538,218
2018-09-26 $41.52 $41.56 $40.93 $40.96 $18.59 1,224,608
2018-09-25 $41.43 $41.72 $41.32 $41.48 $18.82 1,190,148
2018-09-24 $42.52 $42.53 $41.55 $41.74 $18.79 1,281,002
2018-09-21 $42.54 $42.82 $42.42 $42.61 $19.19 1,036,164
2018-09-20 $42.19 $42.55 $41.99 $42.53 $19.15 1,067,776
2018-09-19 $42.73 $42.74 $42.08 $42.18 $18.99 1,124,730
2018-09-18 $42.94 $42.99 $42.61 $42.72 $19.24 1,276,516
2018-09-17 $42.69 $42.98 $42.59 $42.96 $19.34 1,294,776
2018-09-14 $43.01 $43.01 $42.34 $42.72 $19.24 1,273,532
2018-09-13 $43.08 $43.19 $42.94 $43.08 $19.40 1,236,550
2018-09-12 $42.95 $43.05 $42.82 $42.89 $19.31 972,436
2018-09-11 $42.82 $43.10 $42.75 $42.95 $19.34 1,866,494
2018-09-10 $42.91 $43.17 $42.87 $42.94 $19.33 910,568
2018-09-07 $43.01 $43.01 $42.66 $42.71 $19.23 796,760
2018-09-06 $43.18 $43.34 $43.11 $43.20 $19.45 917,790
2018-09-05 $42.69 $43.22 $42.47 $43.07 $19.39 1,086,936
2018-09-04 $43.17 $43.29 $42.66 $42.75 $19.25 1,698,722
2018-08-31 $43.12 $43.34 $43.04 $43.26 $19.48 1,207,220
2018-08-30 $43.32 $43.32 $43.05 $43.11 $19.41 1,690,108
2018-08-29 $43.33 $43.40 $43.22 $43.25 $19.47 1,079,436
2018-08-28 $42.77 $43.30 $42.67 $43.28 $19.49 1,158,798
2018-08-27 $42.96 $42.96 $42.51 $42.75 $19.25 948,132
2018-08-24 $42.54 $42.89 $42.52 $42.88 $19.31 832,858
2018-08-23 $42.69 $42.79 $42.60 $42.60 $19.18 647,156
2018-08-22 $42.87 $42.88 $42.49 $42.66 $19.21 842,128
2018-08-21 $43.14 $43.20 $42.81 $42.91 $19.32 1,254,078
2018-08-20 $43.28 $43.51 $43.17 $43.21 $19.46 1,032,878
2018-08-17 $42.71 $43.21 $42.71 $43.21 $19.46 1,449,592
2018-08-16 $42.43 $42.76 $42.37 $42.76 $19.25 1,123,604
2018-08-15 $42.03 $42.47 $41.95 $42.41 $19.10 2,113,400
2018-08-14 $41.82 $42.15 $41.81 $42.04 $18.93 2,620,568
2018-08-13 $41.82 $41.92 $41.69 $41.79 $18.82 3,977,862
2018-08-10 $42.18 $42.24 $41.80 $41.84 $18.84 840,836
2018-08-09 $42.17 $42.29 $42.08 $42.18 $18.99 865,620
2018-08-08 $42.41 $42.49 $42.10 $42.19 $19.00 750,676
2018-08-07 $42.51 $42.51 $42.16 $42.39 $19.09 1,125,842
2018-08-06 $42.55 $42.70 $42.39 $42.49 $19.13 1,719,534
2018-08-03 $42.07 $42.56 $42.07 $42.51 $19.14 1,340,352
2018-08-02 $42.16 $42.30 $41.97 $42.06 $18.94 1,428,474
2018-08-01 $41.71 $42.25 $41.55 $42.23 $19.01 1,488,692
2018-07-31 $41.41 $42.14 $41.34 $41.99 $18.91 1,594,266
2018-07-30 $41.08 $41.29 $40.83 $41.19 $18.55 1,332,998
2018-07-27 $41.72 $41.75 $41.04 $41.07 $18.49 1,087,056
2018-07-26 $41.58 $41.86 $41.50 $41.60 $18.73 1,409,212
2018-07-25 $41.20 $41.58 $41.10 $41.50 $18.69 851,106
2018-07-24 $41.46 $41.46 $41.09 $41.17 $18.54 1,324,998
2018-07-23 $41.42 $41.45 $41.15 $41.43 $18.65 1,364,578
2018-07-20 $41.66 $41.84 $41.29 $41.44 $18.66 1,281,494
2018-07-19 $41.29 $42.00 $41.20 $41.85 $18.84 1,605,278
2018-07-18 $41.42 $41.55 $41.10 $41.33 $18.61 1,608,702
2018-07-17 $41.85 $41.97 $41.38 $41.41 $18.65 1,828,882
2018-07-16 $41.97 $42.04 $41.56 $41.84 $18.84 1,298,780
2018-07-13 $42.27 $42.37 $42.02 $42.05 $18.93 1,239,534
2018-07-12 $42.17 $42.26 $41.98 $42.17 $18.99 1,218,264
2018-07-11 $42.17 $42.29 $42.02 $42.07 $18.94 1,202,494
2018-07-10 $42.18 $42.38 $42.02 $42.21 $19.01 1,673,190
2018-07-09 $42.49 $42.49 $41.90 $42.14 $18.97 1,359,382
2018-07-06 $42.40 $42.50 $42.30 $42.42 $19.10 1,332,352
2018-07-05 $41.95 $42.28 $41.75 $42.28 $19.04 1,634,834
2018-07-03 $41.50 $42.15 $41.35 $41.83 $18.83 884,904
2018-07-02 $41.73 $41.85 $41.01 $41.45 $18.66 2,234,950
2018-06-29 $41.61 $41.97 $41.38 $41.78 $18.81 1,346,558
2018-06-28 $41.30 $41.76 $41.29 $41.69 $18.77 2,193,080
2018-06-27 $41.51 $41.66 $41.29 $41.29 $18.59 1,485,320
2018-06-26 $41.44 $41.65 $41.30 $41.43 $18.65 1,428,982
2018-06-25 $41.77 $41.98 $41.44 $41.69 $18.63 1,659,732
2018-06-22 $41.50 $41.83 $41.36 $41.80 $18.68 1,049,126
2018-06-21 $41.20 $41.47 $41.09 $41.47 $18.54 972,806
2018-06-20 $40.74 $41.24 $40.70 $41.19 $18.41 1,092,436
2018-06-19 $40.67 $40.91 $40.65 $40.70 $18.19 1,214,600
2018-06-18 $40.67 $40.87 $40.50 $40.77 $18.22 1,162,584
2018-06-15 $40.77 $41.11 $40.72 $40.77 $18.22 2,127,766
2018-06-14 $40.56 $41.00 $40.56 $40.85 $18.26 1,369,510
2018-06-13 $41.20 $41.33 $40.40 $40.46 $18.08 1,328,794
2018-06-12 $40.97 $41.37 $40.87 $41.19 $18.41 1,229,558
2018-06-11 $41.10 $41.14 $40.88 $41.01 $18.33 1,018,366
2018-06-08 $40.92 $41.19 $40.92 $41.13 $18.38 1,592,946
2018-06-07 $40.97 $41.11 $40.73 $40.99 $18.32 4,041,474
2018-06-06 $40.81 $40.98 $40.69 $40.97 $18.31 1,480,264
2018-06-05 $41.00 $41.19 $40.80 $40.87 $18.27 1,898,320
2018-06-04 $40.68 $40.98 $40.50 $40.98 $18.32 835,366
2018-06-01 $40.39 $40.67 $40.26 $40.57 $18.13 1,349,860
2018-05-31 $40.37 $40.48 $40.20 $40.34 $18.03 1,518,576
2018-05-30 $39.81 $40.59 $39.75 $40.49 $18.10 1,529,282
2018-05-29 $39.70 $39.93 $39.48 $39.85 $17.81 1,191,190
2018-05-25 $39.61 $39.85 $39.57 $39.71 $17.75 1,769,994
2018-05-24 $39.65 $39.78 $39.36 $39.57 $17.69 803,118
2018-05-23 $39.22 $39.79 $39.22 $39.65 $17.72 1,145,802
2018-05-22 $39.05 $39.27 $38.91 $39.21 $17.53 1,011,508
2018-05-21 $38.67 $39.16 $38.42 $39.07 $17.46 1,478,328
2018-05-18 $38.61 $38.71 $38.41 $38.58 $17.24 841,416
2018-05-17 $38.72 $38.88 $38.47 $38.54 $17.23 753,140
2018-05-16 $38.97 $39.09 $38.68 $38.73 $17.31 1,047,186
2018-05-15 $39.39 $39.39 $38.81 $38.90 $17.39 1,168,688
2018-05-14 $39.97 $39.98 $39.42 $39.63 $17.71 1,230,912
2018-05-11 $40.18 $40.30 $39.94 $39.99 $17.87 974,534
2018-05-10 $39.98 $40.21 $39.97 $40.13 $17.94 903,260
2018-05-09 $39.51 $39.88 $39.48 $39.86 $17.82 1,073,434
2018-05-08 $39.70 $39.71 $39.46 $39.56 $17.68 1,256,076
2018-05-07 $39.53 $39.81 $39.45 $39.78 $17.78 1,539,648
2018-05-04 $39.02 $39.55 $39.02 $39.46 $17.64 1,634,208
2018-05-03 $38.91 $39.21 $38.88 $39.06 $17.46 1,777,616
2018-05-02 $39.09 $39.15 $38.59 $38.98 $17.42 1,079,610
2018-05-01 $38.80 $39.29 $38.77 $39.22 $17.53 915,444
2018-04-30 $39.00 $39.07 $38.77 $38.81 $17.35 968,802
2018-04-27 $38.09 $39.09 $38.09 $38.96 $17.41 866,774
2018-04-26 $37.69 $38.34 $37.66 $38.12 $17.04 1,179,552
2018-04-25 $37.54 $37.75 $37.26 $37.59 $16.80 1,480,578
2018-04-24 $37.57 $37.80 $37.39 $37.62 $16.82 1,926,258
2018-04-23 $37.59 $37.70 $37.32 $37.51 $16.77 778,308
2018-04-20 $37.93 $38.05 $37.51 $37.57 $16.79 1,190,152
2018-04-19 $38.39 $38.40 $37.65 $37.93 $16.95 1,109,450
2018-04-18 $38.64 $38.71 $38.47 $38.50 $17.21 965,952
2018-04-17 $38.30 $38.81 $38.13 $38.60 $17.25 1,040,606
2018-04-16 $38.03 $38.27 $37.87 $38.15 $17.05 838,532
2018-04-13 $37.75 $37.98 $37.62 $37.96 $16.97 1,001,032
2018-04-12 $38.14 $38.26 $37.59 $37.71 $16.86 907,050
2018-04-11 $38.03 $38.40 $38.00 $38.10 $17.03 909,334
2018-04-10 $38.24 $38.26 $37.99 $38.08 $17.02 1,016,542
2018-04-09 $38.18 $38.27 $37.95 $37.99 $16.98 930,308
2018-04-06 $38.35 $38.65 $38.03 $38.14 $17.05 1,059,914
2018-04-05 $38.60 $38.60 $38.10 $38.41 $17.17 945,254
2018-04-04 $37.93 $38.62 $37.85 $38.56 $17.24 1,015,390
2018-04-03 $37.82 $38.30 $37.53 $38.14 $17.05 1,480,742
2018-04-02 $38.18 $38.35 $37.51 $37.72 $16.86 1,080,866
2018-03-29 $38.38 $38.48 $38.07 $38.25 $17.10 857,034
2018-03-28 $37.43 $38.36 $37.43 $38.30 $17.12 1,132,332
2018-03-27 $37.18 $37.76 $36.75 $37.27 $16.66 1,257,770
2018-03-26 $37.00 $37.21 $36.76 $37.14 $16.60 2,322,212
2018-03-23 $37.37 $37.46 $36.65 $36.71 $16.41 1,961,854
2018-03-22 $37.62 $38.12 $37.38 $37.38 $16.71 1,031,166
2018-03-21 $37.93 $38.04 $37.47 $37.71 $16.86 1,401,614
2018-03-20 $38.12 $38.35 $37.79 $37.95 $16.96 1,101,382
2018-03-19 $38.38 $38.38 $37.86 $38.10 $17.03 821,560
2018-03-16 $38.08 $38.46 $37.99 $38.42 $17.17 782,458
2018-03-15 $38.44 $38.52 $38.17 $38.37 $17.03 1,013,254
2018-03-14 $38.45 $38.55 $38.21 $38.41 $17.05 1,081,848
2018-03-13 $38.56 $38.69 $38.27 $38.38 $17.04 1,042,202
2018-03-12 $38.28 $38.47 $38.16 $38.40 $17.04 3,611,860
2018-03-09 $38.06 $38.27 $37.79 $38.27 $16.99 1,249,172
2018-03-08 $38.02 $38.13 $37.82 $38.05 $16.89 1,264,016
2018-03-07 $37.56 $37.98 $37.50 $37.97 $16.85 1,618,150
2018-03-06 $37.59 $37.81 $37.27 $37.74 $16.75 2,181,188
2018-03-05 $37.10 $37.76 $37.00 $37.59 $16.69 976,436
2018-03-02 $37.05 $37.21 $36.83 $37.19 $16.51 1,243,166
2018-03-01 $37.11 $37.63 $36.85 $37.19 $16.51 2,394,234
2018-02-28 $37.18 $37.56 $37.07 $37.09 $16.46 1,502,262
2018-02-27 $38.05 $38.09 $37.03 $37.04 $16.44 1,295,890
2018-02-26 $38.03 $38.04 $37.71 $37.98 $16.86 1,144,642
2018-02-23 $37.46 $37.88 $37.30 $37.86 $16.81 1,157,364
2018-02-22 $37.03 $37.55 $36.98 $37.25 $16.53 1,493,076
2018-02-21 $37.56 $37.70 $36.85 $36.85 $16.36 1,820,664
2018-02-20 $37.88 $38.26 $37.58 $37.58 $16.68 1,417,624
2018-02-16 $37.80 $38.20 $37.77 $38.03 $16.88 1,272,176
2018-02-15 $37.42 $37.88 $37.38 $37.82 $16.79 1,831,428
2018-02-14 $37.25 $37.35 $36.81 $37.32 $16.57 1,925,362
2018-02-13 $37.30 $37.69 $36.99 $37.58 $16.68 2,377,932
2018-02-12 $37.42 $37.48 $36.29 $37.36 $16.58 2,517,408
2018-02-09 $36.59 $37.60 $36.27 $37.36 $16.58 3,544,076
2018-02-08 $37.32 $37.70 $36.34 $36.34 $16.13 3,014,118
2018-02-07 $37.53 $38.14 $37.39 $37.44 $16.62 2,334,746
2018-02-06 $36.91 $37.72 $36.68 $37.59 $16.69 4,154,558
2018-02-05 $38.67 $38.99 $37.53 $37.55 $16.67 3,232,490
2018-02-02 $38.78 $39.02 $38.42 $38.78 $17.21 2,163,604
2018-02-01 $39.88 $40.09 $39.01 $39.06 $17.34 2,148,712
2018-01-31 $39.32 $39.98 $39.22 $39.96 $17.74 2,625,486
2018-01-30 $39.47 $39.60 $39.23 $39.27 $17.43 1,229,526
2018-01-29 $39.82 $39.92 $39.53 $39.62 $17.59 1,131,298
2018-01-26 $40.20 $40.23 $39.83 $40.06 $17.78 1,301,142
2018-01-25 $40.26 $40.29 $39.90 $40.17 $17.83 1,167,430
2018-01-24 $40.44 $40.50 $40.15 $40.28 $17.88 1,429,710
2018-01-23 $40.04 $40.49 $40.04 $40.49 $17.97 2,471,632
2018-01-22 $39.55 $39.94 $39.53 $39.92 $17.72 1,211,964
2018-01-19 $39.39 $39.54 $39.27 $39.54 $17.55 1,422,160
2018-01-18 $39.72 $39.72 $39.27 $39.35 $17.47 2,257,790
2018-01-17 $39.63 $39.85 $39.50 $39.81 $17.67 1,533,412
2018-01-16 $39.62 $40.17 $39.48 $39.50 $17.53 1,725,780
2018-01-12 $39.72 $39.72 $39.44 $39.50 $17.53 1,377,214
2018-01-11 $40.01 $40.08 $39.73 $39.79 $17.66 1,304,616
2018-01-10 $40.17 $40.17 $39.68 $39.90 $17.71 1,506,036
2018-01-09 $40.85 $40.87 $40.27 $40.32 $17.90 1,369,070
2018-01-08 $40.73 $40.90 $40.62 $40.85 $18.13 1,153,260
2018-01-05 $40.65 $40.71 $40.53 $40.67 $18.05 1,526,614
2018-01-04 $41.40 $41.47 $40.59 $40.62 $18.03 1,490,954
2018-01-03 $41.57 $41.62 $41.29 $41.43 $18.39 2,155,250
2018-01-02 $41.69 $41.69 $41.36 $41.52 $18.43 976,570
2017-12-29 $41.68 $41.77 $41.55 $41.62 $18.47 751,086
2017-12-28 $41.46 $41.64 $41.27 $41.63 $18.48 1,457,616
2017-12-27 $41.43 $41.52 $41.26 $41.35 $18.35 1,214,654
2017-12-26 $41.05 $41.36 $40.99 $41.25 $18.31 1,578,058
2017-12-22 $40.78 $41.09 $40.72 $41.02 $18.21 1,254,764
2017-12-21 $41.01 $41.01 $40.69 $40.76 $18.09 1,365,854
2017-12-20 $41.47 $41.53 $40.89 $40.92 $18.16 966,138
2017-12-19 $42.31 $42.32 $41.31 $41.40 $18.38 878,204
2017-12-18 $42.12 $42.54 $42.01 $42.30 $18.78 1,054,564
2017-12-15 $42.16 $42.44 $42.16 $42.37 $18.66 858,270
2017-12-14 $42.12 $42.23 $42.00 $42.06 $18.52 631,218
2017-12-13 $42.17 $42.33 $42.02 $42.10 $18.54 641,514
2017-12-12 $41.91 $42.20 $41.70 $42.10 $18.54 580,386
2017-12-11 $41.84 $41.85 $41.71 $41.79 $18.41 627,400
2017-12-08 $41.67 $41.82 $41.51 $41.80 $18.41 1,302,450
2017-12-07 $41.45 $41.61 $41.33 $41.55 $18.30 563,388
2017-12-06 $41.55 $41.66 $41.27 $41.48 $18.27 657,104
2017-12-05 $41.94 $41.98 $41.50 $41.53 $18.29 817,896
2017-12-04 $42.10 $42.25 $41.90 $41.90 $18.45 752,762
2017-12-01 $42.00 $42.17 $41.68 $42.02 $18.51 881,812
2017-11-30 $41.89 $42.03 $41.78 $41.92 $18.46 666,886
2017-11-29 $41.59 $41.92 $41.52 $41.82 $18.42 626,650
2017-11-28 $41.89 $41.89 $41.44 $41.69 $18.36 865,688
2017-11-27 $42.15 $42.15 $41.88 $41.89 $18.45 462,354
2017-11-24 $42.11 $42.16 $42.07 $42.11 $18.55 317,540
2017-11-22 $42.08 $42.20 $41.94 $42.05 $18.52 717,570
2017-11-21 $41.95 $42.16 $41.94 $42.15 $18.56 816,050
2017-11-20 $42.03 $42.05 $41.78 $41.87 $18.44 607,716
2017-11-17 $42.11 $42.24 $41.93 $41.99 $18.49 694,772
2017-11-16 $41.76 $42.23 $41.73 $42.18 $18.58 768,756
2017-11-15 $42.18 $42.22 $41.79 $41.83 $18.42 764,170
2017-11-14 $42.18 $42.30 $42.14 $42.22 $18.60 674,286
2017-11-13 $42.15 $42.35 $42.04 $42.28 $18.62 627,162
2017-11-10 $41.81 $42.20 $41.81 $42.07 $18.53 560,176
2017-11-09 $41.73 $42.22 $41.67 $41.98 $18.49 753,976
2017-11-08 $41.65 $41.90 $41.55 $41.88 $18.45 616,562
2017-11-07 $41.35 $41.79 $41.35 $41.69 $18.36 2,561,698
2017-11-06 $41.05 $41.41 $41.02 $41.29 $18.19 722,720
2017-11-03 $40.94 $41.19 $40.74 $41.02 $18.07 1,003,780
2017-11-02 $40.94 $41.36 $40.93 $41.16 $18.13 1,215,006
2017-11-01 $40.73 $40.98 $40.66 $40.90 $18.01 2,295,984
2017-10-31 $40.69 $40.69 $40.29 $40.66 $17.91 1,708,058
2017-10-30 $40.72 $40.81 $40.57 $40.65 $17.90 794,604
2017-10-27 $40.54 $40.85 $40.23 $40.72 $17.93 943,046
2017-10-26 $40.98 $40.98 $40.36 $40.59 $17.88 759,726
2017-10-25 $40.85 $40.98 $40.56 $40.88 $18.01 1,197,474
2017-10-24 $41.21 $41.27 $40.80 $40.98 $18.05 1,156,626
2017-10-23 $41.42 $41.42 $41.18 $41.26 $18.17 974,258
2017-10-20 $41.61 $41.61 $41.18 $41.35 $18.21 795,476
2017-10-19 $41.69 $41.79 $41.41 $41.58 $18.31 678,872
2017-10-18 $41.79 $41.90 $41.66 $41.73 $18.38 656,670
2017-10-17 $41.75 $41.83 $41.64 $41.82 $18.42 625,866
2017-10-16 $42.02 $42.04 $41.74 $41.78 $18.40 970,378
2017-10-13 $42.02 $42.12 $41.80 $42.01 $18.50 627,552
2017-10-12 $41.63 $41.87 $41.56 $41.87 $18.44 658,532
2017-10-11 $41.53 $41.72 $41.53 $41.62 $18.33 890,714
2017-10-10 $41.48 $41.76 $41.36 $41.50 $18.28 575,082
2017-10-09 $41.31 $41.45 $41.27 $41.37 $18.22 575,134
2017-10-06 $41.24 $41.30 $40.92 $41.27 $18.18 999,794
2017-10-05 $41.24 $41.57 $41.24 $41.42 $18.24 839,496
2017-10-04 $41.01 $41.24 $40.86 $41.24 $18.16 748,174
2017-10-03 $41.02 $41.04 $40.86 $40.98 $18.05 865,948
2017-10-02 $41.13 $41.17 $40.94 $40.99 $18.05 3,633,154
2017-09-29 $41.03 $41.19 $40.91 $41.13 $18.12 677,140
2017-09-28 $40.74 $41.10 $40.73 $41.05 $18.08 776,586
2017-09-27 $41.11 $41.12 $40.70 $40.77 $17.96 725,714
2017-09-26 $41.16 $41.33 $41.10 $41.18 $18.14 711,584
2017-09-25 $40.88 $41.25 $40.88 $41.12 $18.11 823,086
2017-09-22 $41.09 $41.23 $40.78 $40.82 $17.98 723,560
2017-09-21 $41.17 $41.43 $41.06 $41.11 $18.11 620,242
2017-09-20 $41.32 $41.38 $40.97 $41.18 $18.14 684,698
2017-09-19 $41.61 $41.61 $41.21 $41.25 $18.17 702,274
2017-09-18 $41.79 $41.82 $41.38 $41.57 $18.31 677,182
2017-09-15 $41.94 $42.03 $41.66 $42.03 $18.41 614,624
2017-09-14 $41.53 $41.98 $41.42 $41.98 $18.38 528,414
2017-09-13 $41.55 $41.59 $41.38 $41.55 $18.20 639,496
2017-09-12 $42.08 $42.14 $41.42 $41.60 $18.22 766,230
2017-09-11 $41.80 $42.12 $41.80 $42.09 $18.43 665,956
2017-09-08 $41.60 $41.90 $41.56 $41.75 $18.28 1,719,068
2017-09-07 $41.44 $41.77 $41.43 $41.70 $18.26 588,894
2017-09-06 $41.36 $41.67 $41.35 $41.41 $18.13 807,912
2017-09-05 $41.45 $41.59 $41.04 $41.27 $18.07 681,128
2017-09-01 $41.26 $41.58 $41.24 $41.41 $18.13 1,428,134
2017-08-31 $41.14 $41.36 $41.10 $41.24 $18.06 657,008
2017-08-30 $40.75 $41.06 $40.58 $41.06 $17.98 520,876
2017-08-29 $40.81 $41.00 $40.73 $40.82 $17.88 463,744
2017-08-28 $41.28 $41.28 $40.75 $40.88 $17.90 749,318
2017-08-25 $41.14 $41.37 $40.96 $41.22 $18.05 701,654
2017-08-24 $41.27 $41.47 $41.00 $41.04 $17.97 582,002
2017-08-23 $40.75 $41.22 $40.70 $41.17 $18.03 574,576
2017-08-22 $40.96 $41.02 $40.64 $40.77 $17.85 654,838
2017-08-21 $40.49 $40.96 $40.45 $40.86 $17.89 595,230
2017-08-18 $40.80 $40.80 $40.33 $40.48 $17.73 583,444
2017-08-17 $41.07 $41.23 $40.88 $40.90 $17.91 563,398
2017-08-16 $41.12 $41.31 $41.09 $41.16 $18.03 793,158
2017-08-15 $41.13 $41.13 $40.80 $41.06 $17.98 856,706
2017-08-14 $40.71 $41.27 $40.62 $41.22 $18.05 977,634
2017-08-11 $40.83 $40.83 $40.34 $40.55 $17.76 882,922
2017-08-10 $41.00 $41.11 $40.82 $40.83 $17.88 696,928
2017-08-09 $41.26 $41.30 $41.01 $41.11 $18.00 667,412
2017-08-08 $41.34 $41.46 $41.13 $41.25 $18.06 692,894
2017-08-07 $41.48 $41.50 $41.30 $41.46 $18.16 534,616
2017-08-04 $41.26 $41.49 $41.25 $41.44 $18.15 558,038
2017-08-03 $41.36 $41.56 $41.14 $41.27 $18.07 1,016,908
2017-08-02 $41.66 $41.66 $41.25 $41.40 $18.13 694,866
2017-08-01 $41.82 $41.96 $41.40 $41.78 $18.30 1,185,094
2017-07-31 $41.58 $41.64 $41.25 $41.56 $18.20 888,272
2017-07-28 $41.66 $41.85 $41.51 $41.60 $18.22 746,858
2017-07-27 $41.49 $41.89 $41.20 $41.72 $18.27 654,408
2017-07-26 $41.35 $41.79 $41.28 $41.64 $18.24 1,491,860
2017-07-25 $41.33 $41.37 $41.02 $41.35 $18.11 1,039,450
2017-07-24 $41.34 $41.39 $41.10 $41.28 $18.08 799,074
2017-07-21 $41.40 $41.45 $41.14 $41.36 $18.11 760,744
2017-07-20 $41.71 $41.71 $41.36 $41.39 $18.13 675,354
2017-07-19 $41.34 $41.62 $41.32 $41.60 $18.22 552,498
2017-07-18 $41.40 $41.49 $41.19 $41.33 $18.10 716,078
2017-07-17 $41.03 $41.46 $40.95 $41.39 $18.13 563,288
2017-07-14 $40.89 $41.09 $40.89 $41.03 $17.97 803,276
2017-07-13 $40.53 $40.75 $40.49 $40.64 $17.80 680,492
2017-07-12 $40.39 $40.80 $40.27 $40.57 $17.77 1,351,232
2017-07-11 $40.17 $40.23 $39.83 $40.12 $17.57 936,440
2017-07-10 $40.65 $40.65 $40.16 $40.18 $17.60 1,000,992
2017-07-07 $40.43 $40.70 $40.33 $40.59 $17.78 879,294
2017-07-06 $41.07 $41.25 $40.32 $40.41 $17.70 931,600
2017-07-05 $41.78 $41.92 $41.09 $41.20 $18.04 842,614
2017-07-03 $41.41 $41.88 $41.31 $41.83 $18.32 1,376,724
2017-06-30 $41.37 $41.57 $41.09 $41.21 $18.05 938,146
2017-06-29 $41.43 $41.55 $41.22 $41.29 $18.08 722,046
2017-06-28 $41.84 $41.84 $41.58 $41.65 $18.24 739,112
2017-06-27 $41.72 $41.94 $41.56 $41.58 $18.21 1,042,820
2017-06-26 $41.80 $42.06 $41.78 $41.89 $18.34 1,182,004
2017-06-23 $41.56 $41.88 $41.52 $41.68 $18.25 712,570
2017-06-22 $41.49 $41.61 $41.29 $41.52 $18.18 813,228
2017-06-21 $41.56 $41.64 $41.25 $41.49 $18.17 565,514
2017-06-20 $41.69 $41.78 $41.23 $41.57 $18.20 747,890
2017-06-19 $41.72 $41.85 $41.50 $41.67 $18.25 644,666
2017-06-16 $42.02 $42.05 $41.72 $41.93 $18.25 771,698
2017-06-15 $41.62 $42.13 $41.62 $42.05 $18.31 521,370
2017-06-14 $41.99 $42.04 $41.64 $41.78 $18.19 913,806
2017-06-13 $41.60 $41.77 $41.42 $41.71 $18.16 827,312
2017-06-12 $41.19 $41.64 $41.19 $41.64 $18.13 1,352,992
2017-06-09 $40.92 $41.33 $40.77 $41.21 $17.94 945,076
2017-06-08 $41.03 $41.03 $40.55 $40.93 $17.82 610,468
2017-06-07 $40.71 $41.08 $40.65 $41.00 $17.85 707,902
2017-06-06 $40.83 $40.89 $40.58 $40.65 $17.70 1,096,384
2017-06-05 $40.92 $40.97 $40.63 $40.89 $17.80 815,648
2017-06-02 $40.85 $41.06 $40.77 $40.95 $17.83 643,446
2017-06-01 $40.43 $40.66 $40.21 $40.62 $17.68 1,271,790
2017-05-31 $40.48 $40.58 $40.27 $40.44 $17.61 1,084,150
2017-05-30 $40.68 $40.72 $40.41 $40.41 $17.59 1,073,980
2017-05-26 $41.01 $41.04 $40.55 $40.68 $17.71 1,755,374
2017-05-25 $41.10 $41.22 $40.95 $40.99 $17.85 603,112
2017-05-24 $40.76 $41.05 $40.76 $41.02 $17.86 607,248
2017-05-23 $40.73 $40.90 $40.67 $40.72 $17.73 763,914
2017-05-22 $40.59 $40.84 $40.55 $40.66 $17.70 833,794
2017-05-19 $40.32 $40.79 $40.13 $40.58 $17.67 778,190
2017-05-18 $40.04 $40.40 $39.80 $40.32 $17.55 896,280
2017-05-17 $39.81 $40.22 $39.77 $40.06 $17.44 2,003,570
2017-05-16 $40.16 $40.17 $39.78 $39.88 $17.36 760,230
2017-05-15 $40.06 $40.47 $40.06 $40.17 $17.49 752,958
2017-05-12 $40.34 $40.34 $40.01 $40.04 $17.43 800,828
2017-05-11 $40.31 $40.33 $39.90 $40.29 $17.54 966,438
2017-05-10 $40.15 $40.61 $40.03 $40.49 $17.63 699,756
2017-05-09 $40.31 $40.40 $39.98 $40.14 $17.48 960,420
2017-05-08 $40.65 $40.72 $40.14 $40.34 $17.56 798,906
2017-05-05 $40.40 $40.62 $40.35 $40.62 $17.68 971,780
2017-05-04 $40.15 $40.37 $39.84 $40.35 $17.57 1,500,424
2017-05-03 $40.94 $40.96 $40.24 $40.37 $17.58 1,123,916
2017-05-02 $41.01 $41.10 $40.74 $40.92 $17.82 974,006
2017-05-01 $40.82 $41.06 $40.52 $40.98 $17.84 1,029,638
2017-04-28 $41.07 $41.07 $40.53 $40.68 $17.71 1,388,660
2017-04-27 $41.28 $41.41 $41.03 $41.11 $17.90 825,376
2017-04-26 $41.64 $41.68 $41.20 $41.26 $17.96 1,914,954
2017-04-25 $41.48 $41.67 $41.38 $41.66 $18.14 998,880
2017-04-24 $42.09 $42.09 $41.04 $41.46 $18.05 918,916
2017-04-21 $42.07 $42.12 $41.86 $41.95 $18.26 2,813,374
2017-04-20 $42.15 $42.16 $41.79 $42.10 $18.33 954,862
2017-04-19 $42.17 $42.27 $42.04 $42.11 $18.33 996,298
2017-04-18 $42.10 $42.22 $42.03 $42.17 $18.36 896,792
2017-04-17 $41.70 $42.07 $41.62 $42.07 $18.32 4,318,428
2017-04-13 $41.71 $41.73 $41.52 $41.57 $18.10 791,094
2017-04-12 $41.78 $41.89 $41.60 $41.68 $18.15 964,110
2017-04-11 $41.47 $41.82 $41.43 $41.75 $18.18 1,233,256
2017-04-10 $41.24 $41.53 $41.10 $41.48 $18.06 3,287,268
2017-04-07 $41.18 $41.34 $41.08 $41.15 $17.92 3,284,478
2017-04-06 $40.95 $41.20 $40.73 $41.15 $17.92 768,744
2017-04-05 $40.97 $41.12 $40.86 $40.93 $17.82 710,050
2017-04-04 $40.86 $41.15 $40.80 $40.86 $17.79 779,230
2017-04-03 $40.69 $40.95 $40.63 $40.87 $17.79 1,499,310
2017-03-31 $40.54 $40.89 $40.53 $40.78 $17.75 917,956
2017-03-30 $40.42 $40.59 $40.11 $40.56 $17.66 775,108
2017-03-29 $40.33 $40.47 $40.13 $40.42 $17.60 873,166
2017-03-28 $40.17 $40.33 $39.80 $40.28 $17.54 1,443,744
2017-03-27 $40.44 $40.62 $39.99 $40.12 $17.47 1,994,266
2017-03-24 $40.68 $40.77 $40.49 $40.53 $17.65 2,918,336
2017-03-23 $40.21 $40.84 $40.20 $40.56 $17.66 1,358,182
2017-03-22 $40.40 $40.40 $39.81 $40.25 $17.52 1,326,226
2017-03-21 $40.51 $40.62 $40.21 $40.30 $17.55 1,139,956
2017-03-20 $40.58 $40.63 $40.38 $40.45 $17.61 1,029,674
2017-03-17 $40.62 $40.78 $40.44 $40.65 $17.65 1,196,456
2017-03-16 $40.50 $40.73 $40.40 $40.48 $17.58 1,438,050
2017-03-15 $39.84 $40.73 $39.80 $40.55 $17.61 1,720,380
2017-03-14 $39.68 $39.80 $39.38 $39.70 $17.24 1,147,584
2017-03-13 $39.67 $39.95 $39.55 $39.71 $17.24 2,998,260
2017-03-10 $40.06 $40.34 $39.44 $39.66 $17.22 1,219,730
2017-03-09 $40.51 $40.65 $39.77 $39.84 $17.30 1,353,788
2017-03-08 $40.99 $40.99 $40.51 $40.54 $17.60 1,374,138
2017-03-07 $41.33 $41.34 $40.97 $41.18 $17.88 1,676,574
2017-03-06 $41.47 $41.47 $41.19 $41.38 $17.97 1,506,316
2017-03-03 $41.70 $41.86 $41.15 $41.55 $18.04 1,436,398
2017-03-02 $41.86 $41.94 $41.57 $41.74 $18.12 1,457,472
2017-03-01 $41.96 $42.19 $41.83 $41.93 $18.20 1,890,800
2017-02-28 $42.36 $42.36 $41.95 $42.06 $18.26 1,364,676
2017-02-27 $42.16 $42.48 $42.05 $42.33 $18.38 1,148,964
2017-02-24 $41.99 $42.10 $41.68 $42.08 $18.27 1,228,452
2017-02-23 $41.88 $41.98 $41.55 $41.94 $18.21 1,558,196
2017-02-22 $41.96 $42.06 $41.50 $41.71 $18.11 2,056,662
2017-02-21 $41.30 $41.92 $41.22 $41.87 $18.18 1,411,434
2017-02-17 $41.26 $41.35 $40.95 $41.32 $17.94 915,106
2017-02-16 $40.96 $41.48 $40.95 $41.21 $17.89 1,718,254
2017-02-15 $40.95 $40.99 $40.59 $40.93 $17.77 1,316,248
2017-02-14 $41.27 $41.27 $40.74 $41.11 $17.85 1,211,754
2017-02-13 $41.37 $41.46 $41.05 $41.30 $17.93 2,752,764
2017-02-10 $41.03 $41.31 $40.94 $41.29 $17.93 1,492,730
2017-02-09 $40.93 $41.07 $40.85 $40.99 $17.80 1,863,230
2017-02-08 $40.62 $41.00 $40.55 $40.90 $17.76 791,038
2017-02-07 $40.82 $40.92 $40.49 $40.53 $17.60 1,196,782
2017-02-06 $40.92 $40.92 $40.65 $40.75 $17.69 1,182,832
2017-02-03 $40.93 $41.00 $40.65 $40.82 $17.72 798,224
2017-02-02 $40.15 $40.65 $40.15 $40.59 $17.62 1,140,126
2017-02-01 $40.64 $40.89 $40.12 $40.14 $17.43 1,520,094
2017-01-31 $40.36 $40.93 $40.36 $40.66 $17.65 1,704,820
2017-01-30 $40.49 $40.55 $40.20 $40.33 $17.51 957,532
2017-01-27 $41.07 $41.26 $40.43 $40.59 $17.62 1,108,420
2017-01-26 $41.12 $41.31 $40.97 $41.02 $17.81 1,592,364
2017-01-25 $41.40 $41.49 $40.99 $41.11 $17.85 1,134,126
2017-01-24 $41.40 $41.60 $41.23 $41.39 $17.97 1,124,808
2017-01-23 $41.14 $41.48 $41.04 $41.41 $17.98 1,699,714
2017-01-20 $40.85 $41.13 $40.70 $41.12 $17.85 1,079,266
2017-01-19 $41.07 $41.14 $40.71 $40.81 $17.72 1,254,746
2017-01-18 $41.07 $41.37 $41.04 $41.24 $17.91 996,228
2017-01-17 $41.00 $41.15 $40.89 $41.14 $17.86 1,557,126
2017-01-13 $40.88 $41.00 $40.71 $40.81 $17.72 742,686
2017-01-12 $40.80 $40.91 $40.33 $40.90 $17.76 1,144,522
2017-01-11 $41.03 $41.21 $40.69 $40.73 $17.68 1,466,188
2017-01-10 $41.44 $41.44 $41.00 $41.04 $17.82 1,431,048
2017-01-09 $41.97 $41.97 $41.43 $41.47 $18.01 1,795,218
2017-01-06 $41.70 $42.04 $41.61 $41.86 $18.17 992,956
2017-01-05 $41.52 $41.85 $41.12 $41.81 $18.15 1,392,506
2017-01-04 $41.46 $41.79 $41.14 $41.73 $18.12 2,404,526
2017-01-03 $41.29 $41.30 $40.81 $41.14 $17.86 2,085,482
2016-12-30 $40.65 $41.13 $40.37 $41.04 $17.82 1,417,472
2016-12-29 $40.14 $40.61 $39.99 $40.49 $17.58 1,344,774
2016-12-28 $40.38 $40.40 $39.88 $40.04 $17.38 1,160,872
2016-12-27 $40.21 $40.43 $40.10 $40.28 $17.49 1,793,572
2016-12-23 $40.15 $40.26 $40.01 $40.20 $17.45 779,686
2016-12-22 $40.18 $40.23 $39.74 $40.14 $17.43 1,368,352
2016-12-21 $40.90 $41.09 $40.18 $40.22 $17.46 1,179,892
2016-12-20 $40.76 $40.98 $40.57 $40.84 $17.73 1,163,138
2016-12-19 $40.62 $40.89 $40.48 $40.75 $17.69 1,523,196
2016-12-16 $40.39 $41.12 $40.26 $40.88 $17.54 1,703,696
2016-12-15 $40.46 $40.75 $40.10 $40.24 $17.26 1,333,130
2016-12-14 $41.45 $41.45 $40.36 $40.45 $17.35 1,923,258
2016-12-13 $41.49 $41.50 $40.97 $41.30 $17.72 992,598
2016-12-12 $40.97 $41.32 $40.89 $41.29 $17.71 1,092,836
2016-12-09 $41.10 $41.47 $40.97 $41.04 $17.60 1,069,416
2016-12-08 $40.71 $41.22 $40.47 $41.12 $17.64 1,668,450
2016-12-07 $40.17 $40.91 $40.11 $40.87 $17.53 2,331,852
2016-12-06 $39.86 $40.18 $39.71 $40.10 $17.20 2,567,406
2016-12-05 $39.61 $39.83 $39.34 $39.81 $17.08 2,101,144
2016-12-02 $39.30 $39.88 $39.30 $39.50 $16.94 2,020,128
2016-12-01 $39.51 $39.61 $38.91 $39.13 $16.78 1,408,824
2016-11-30 $39.73 $39.97 $39.44 $39.70 $17.03 1,137,832
2016-11-29 $39.73 $40.26 $39.73 $40.05 $17.18 1,041,478
2016-11-28 $39.47 $39.90 $39.47 $39.71 $17.03 1,006,158
2016-11-25 $39.43 $39.71 $39.34 $39.46 $16.93 557,336
2016-11-23 $38.89 $39.29 $38.82 $39.28 $16.85 969,786
2016-11-22 $38.91 $39.45 $38.86 $39.40 $16.90 1,159,660
2016-11-21 $39.03 $39.33 $38.73 $38.79 $16.64 1,109,498
2016-11-18 $38.90 $39.08 $38.73 $38.93 $16.70 814,974
2016-11-17 $39.24 $39.52 $38.82 $38.89 $16.68 1,006,270
2016-11-16 $39.38 $39.56 $38.99 $39.28 $16.85 1,054,312
2016-11-15 $39.92 $40.27 $39.17 $39.41 $16.90 2,471,428
2016-11-14 $38.87 $39.95 $38.65 $39.82 $17.08 1,228,424
2016-11-11 $38.63 $39.37 $38.63 $38.88 $16.68 1,544,580
2016-11-10 $39.13 $39.16 $38.03 $38.64 $16.57 2,137,434
2016-11-09 $38.72 $39.45 $38.27 $39.14 $16.79 1,655,828
2016-11-08 $39.48 $39.84 $39.33 $39.71 $17.03 960,578
2016-11-07 $39.29 $39.54 $39.20 $39.50 $16.94 1,208,194
2016-11-04 $38.73 $39.01 $38.52 $38.89 $16.68 1,004,306
2016-11-03 $38.82 $38.94 $38.58 $38.61 $16.56 1,053,544
2016-11-02 $39.38 $39.45 $38.85 $38.85 $16.66 1,451,770
2016-11-01 $40.04 $40.06 $39.22 $39.38 $16.89 1,706,568
2016-10-31 $39.76 $40.28 $39.56 $40.25 $17.27 956,210
2016-10-28 $39.52 $39.89 $39.43 $39.55 $16.96 1,199,570
2016-10-27 $40.37 $40.37 $39.31 $39.43 $16.91 1,551,134
2016-10-26 $40.82 $40.93 $40.14 $40.45 $17.35 1,401,646
2016-10-25 $40.99 $41.01 $40.72 $40.94 $17.56 630,714
2016-10-24 $41.14 $41.46 $40.90 $41.04 $17.60 607,072
2016-10-21 $40.90 $41.05 $40.77 $40.94 $17.56 1,308,636
2016-10-20 $41.26 $41.44 $40.93 $41.14 $17.65 620,152
2016-10-19 $41.19 $41.27 $40.93 $41.23 $17.69 541,988
2016-10-18 $41.19 $41.36 $41.01 $41.14 $17.65 771,604
2016-10-17 $40.94 $41.14 $40.81 $40.90 $17.54 926,044
2016-10-14 $41.00 $41.22 $40.72 $40.81 $17.51 990,294
2016-10-13 $40.53 $41.03 $40.48 $40.97 $17.57 636,270
2016-10-12 $40.32 $40.73 $40.32 $40.72 $17.47 748,236
2016-10-11 $40.59 $40.68 $40.17 $40.29 $17.28 910,016
2016-10-10 $40.46 $40.79 $40.46 $40.66 $17.44 1,526,664
2016-10-07 $40.72 $41.13 $40.26 $40.45 $17.35 1,190,510
2016-10-06 $40.31 $40.79 $39.95 $40.51 $17.38 1,248,864
2016-10-05 $41.35 $41.53 $40.39 $40.45 $17.35 1,054,368
2016-10-04 $41.79 $41.79 $40.99 $41.25 $17.69 1,636,772
2016-10-03 $42.58 $42.58 $41.72 $41.82 $17.94 3,421,756
2016-09-30 $43.19 $43.37 $42.64 $42.65 $18.29 848,298
2016-09-29 $43.47 $43.47 $42.85 $42.94 $18.42 689,946
2016-09-28 $43.28 $43.57 $43.15 $43.55 $18.68 690,182
2016-09-27 $43.82 $43.82 $43.14 $43.20 $18.53 705,044
2016-09-26 $43.49 $43.78 $43.35 $43.69 $18.74 915,766
2016-09-23 $43.37 $43.74 $42.95 $43.58 $18.69 547,386
2016-09-22 $43.05 $43.48 $43.00 $43.44 $18.63 631,872
2016-09-21 $42.26 $42.72 $41.64 $42.66 $18.30 684,848
2016-09-20 $42.49 $42.50 $42.15 $42.15 $18.08 954,158
2016-09-19 $41.94 $42.20 $41.91 $42.16 $18.08 827,762
2016-09-16 $42.02 $42.08 $41.73 $42.04 $17.93 892,620
2016-09-15 $41.84 $42.10 $41.65 $42.02 $17.93 1,407,628
2016-09-14 $41.89 $42.13 $41.76 $41.90 $17.87 1,171,474
2016-09-13 $42.55 $42.66 $41.65 $41.73 $17.80 1,956,540
2016-09-12 $42.23 $43.01 $42.13 $42.84 $18.28 1,154,400
2016-09-09 $43.64 $43.64 $42.32 $42.34 $18.06 1,627,724
2016-09-08 $44.44 $44.44 $43.97 $44.01 $18.77 921,918
2016-09-07 $44.31 $44.58 $44.10 $44.57 $19.01 632,506
2016-09-06 $44.24 $44.31 $43.79 $44.31 $18.90 851,334
2016-09-02 $43.86 $44.54 $43.85 $44.06 $18.80 790,174
2016-09-01 $43.81 $43.84 $43.45 $43.71 $18.65 2,107,318
2016-08-31 $43.77 $43.91 $43.54 $43.77 $18.67 720,196
2016-08-30 $43.92 $43.92 $43.33 $43.76 $18.67 661,448
2016-08-29 $43.54 $43.92 $43.53 $43.83 $18.70 731,232
2016-08-26 $43.93 $44.12 $43.07 $43.38 $18.51 927,912
2016-08-25 $43.56 $44.07 $43.50 $43.80 $18.68 371,392
2016-08-24 $43.82 $43.84 $43.31 $43.54 $18.57 607,322
2016-08-23 $43.94 $43.97 $43.73 $43.75 $18.66 755,580
2016-08-22 $43.60 $43.77 $43.48 $43.74 $18.66 423,604
2016-08-19 $43.82 $43.84 $43.37 $43.53 $18.57 726,936
2016-08-18 $43.94 $44.01 $43.66 $43.88 $18.72 686,164
2016-08-17 $43.82 $43.97 $43.41 $43.91 $18.73 757,610
2016-08-16 $44.21 $44.30 $43.68 $43.77 $18.67 803,740
2016-08-15 $44.39 $44.52 $44.26 $44.30 $18.90 1,251,978
2016-08-12 $44.25 $44.70 $44.20 $44.29 $18.89 548,858
2016-08-11 $44.67 $44.69 $43.87 $44.10 $18.81 1,063,470
2016-08-10 $44.83 $44.93 $44.51 $44.66 $19.05 564,174
2016-08-09 $44.61 $44.75 $44.27 $44.74 $19.09 907,318
2016-08-08 $44.43 $44.75 $44.33 $44.51 $18.99 594,832
2016-08-05 $44.36 $44.50 $44.20 $44.41 $18.94 523,686
2016-08-04 $44.57 $44.57 $44.24 $44.30 $18.90 638,770
2016-08-03 $44.76 $44.79 $44.29 $44.49 $18.98 722,796
2016-08-02 $45.34 $45.39 $44.64 $44.71 $19.07 981,390
2016-08-01 $45.35 $45.50 $45.25 $45.46 $19.39 1,084,152
2016-07-29 $44.75 $45.59 $44.70 $45.29 $19.32 946,690
2016-07-28 $44.31 $44.89 $44.17 $44.70 $19.07 913,558
2016-07-27 $44.64 $44.72 $43.99 $44.36 $18.92 1,015,180
2016-07-26 $45.02 $45.02 $44.64 $44.76 $19.09 624,052
2016-07-25 $45.09 $45.23 $44.82 $44.99 $19.19 956,778
2016-07-22 $44.63 $45.18 $44.63 $45.03 $19.21 675,370
2016-07-21 $44.39 $44.67 $44.27 $44.64 $19.04 3,233,438
2016-07-20 $44.60 $44.60 $44.40 $44.54 $19.00 619,542
2016-07-19 $44.37 $44.56 $44.11 $44.54 $19.00 762,074
2016-07-18 $44.29 $44.36 $44.16 $44.30 $18.90 942,188
2016-07-15 $44.15 $44.25 $43.91 $44.22 $18.86 654,182
2016-07-14 $44.57 $44.58 $44.09 $44.22 $18.86 1,027,742
2016-07-13 $44.43 $44.60 $44.25 $44.57 $19.01 760,678
2016-07-12 $44.24 $44.37 $43.94 $44.37 $18.93 2,321,062
2016-07-11 $44.17 $44.42 $43.82 $44.33 $18.91 1,418,532
2016-07-08 $43.52 $44.06 $43.52 $44.06 $18.80 852,330
2016-07-07 $43.73 $43.73 $43.10 $43.31 $18.48 740,886
2016-07-06 $43.91 $43.92 $43.55 $43.74 $18.66 1,053,542
2016-07-05 $43.46 $43.95 $43.46 $43.93 $18.74 1,499,716
2016-07-01 $43.60 $43.80 $43.32 $43.48 $18.55 2,087,032
2016-06-30 $43.11 $43.44 $42.73 $43.44 $18.53 1,096,068
2016-06-29 $42.72 $43.04 $42.67 $43.01 $18.35 894,164
2016-06-28 $41.81 $42.49 $41.69 $42.49 $18.13 737,762
2016-06-27 $41.33 $41.65 $40.98 $41.59 $17.74 846,940
2016-06-24 $41.24 $41.96 $40.89 $41.52 $17.71 905,042
2016-06-23 $41.91 $42.14 $41.85 $41.98 $17.91 550,888
2016-06-22 $41.85 $41.91 $41.63 $41.74 $17.81 618,726
2016-06-21 $41.73 $41.94 $41.64 $41.81 $17.84 457,720
2016-06-20 $41.81 $42.16 $41.61 $41.68 $17.78 577,002
2016-06-17 $41.88 $41.88 $41.50 $41.83 $17.75 1,110,326
2016-06-16 $41.56 $41.86 $41.36 $41.86 $17.76 406,370
2016-06-15 $41.27 $41.78 $41.27 $41.63 $17.66 804,756
2016-06-14 $41.25 $41.39 $41.06 $41.20 $17.48 371,344
2016-06-13 $41.36 $41.60 $41.24 $41.30 $17.52 472,092
2016-06-10 $41.30 $41.38 $41.14 $41.26 $17.51 640,230
2016-06-09 $41.36 $41.54 $41.24 $41.46 $17.59 614,120
2016-06-08 $41.04 $41.43 $40.98 $41.37 $17.55 816,436
2016-06-07 $40.97 $41.25 $40.97 $41.09 $17.43 768,602
2016-06-06 $41.30 $41.37 $40.68 $40.91 $17.36 887,114
2016-06-03 $41.47 $41.62 $41.08 $41.25 $17.50 633,634
2016-06-02 $41.01 $41.22 $40.73 $41.22 $17.49 528,438
2016-06-01 $40.92 $41.11 $40.77 $41.01 $17.40 844,204
2016-05-31 $41.05 $41.13 $40.75 $41.04 $17.41 859,138
2016-05-27 $40.88 $41.17 $40.83 $41.02 $17.40 453,922
2016-05-26 $40.65 $40.93 $40.60 $40.86 $17.34 370,840
2016-05-25 $40.90 $40.90 $40.36 $40.76 $17.29 545,382
2016-05-24 $40.54 $40.86 $40.54 $40.77 $17.30 628,880
2016-05-23 $40.43 $40.45 $40.22 $40.31 $17.10 658,104
2016-05-20 $40.15 $40.40 $40.08 $40.31 $17.10 6,980,530
2016-05-19 $40.10 $40.15 $39.77 $39.98 $16.96 625,202
2016-05-18 $40.95 $40.95 $39.96 $40.45 $17.16 817,306
2016-05-17 $41.72 $41.72 $40.81 $41.03 $17.41 594,530
2016-05-16 $41.41 $41.95 $41.24 $41.82 $17.74 673,724
2016-05-13 $41.72 $41.72 $41.14 $41.40 $17.56 1,067,914
2016-05-12 $41.64 $41.95 $41.29 $41.81 $17.74 743,596
2016-05-11 $42.58 $42.58 $41.47 $41.60 $17.65 639,904
2016-05-10 $42.74 $42.74 $42.45 $42.60 $18.07 447,564
2016-05-09 $42.26 $42.62 $42.24 $42.56 $18.06 853,372
2016-05-06 $41.67 $42.15 $41.49 $42.13 $17.87 627,464
2016-05-05 $41.45 $41.75 $41.42 $41.69 $17.69 2,479,842
2016-05-04 $40.79 $41.60 $40.70 $41.57 $17.64 2,375,506
2016-05-03 $40.86 $40.99 $40.66 $40.97 $17.38 699,612
2016-05-02 $40.36 $41.01 $40.36 $40.91 $17.36 961,426
2016-04-29 $40.45 $40.50 $39.85 $40.22 $17.06 550,730
2016-04-28 $40.52 $40.93 $40.50 $40.66 $17.25 558,276
2016-04-27 $40.82 $40.85 $40.37 $40.76 $17.29 595,306
2016-04-26 $40.87 $41.06 $40.70 $40.85 $17.33 1,053,978
2016-04-25 $40.30 $40.73 $40.25 $40.73 $17.28 539,026
2016-04-22 $40.13 $40.42 $40.00 $40.37 $17.13 440,632
2016-04-21 $40.53 $40.69 $39.80 $39.94 $16.95 666,198
2016-04-20 $41.34 $41.38 $40.56 $40.63 $17.24 748,054
2016-04-19 $41.44 $41.44 $41.17 $41.33 $17.53 551,252
2016-04-18 $41.07 $41.31 $40.98 $41.31 $17.52 498,466
2016-04-15 $40.89 $41.23 $40.78 $41.14 $17.45 428,022
2016-04-14 $41.09 $41.13 $40.73 $40.81 $17.31 586,236
2016-04-13 $41.44 $41.45 $40.96 $41.09 $17.43 667,434
2016-04-12 $41.07 $41.41 $40.98 $41.32 $17.53 616,310
2016-04-11 $41.21 $41.27 $40.98 $40.99 $17.39 467,796
2016-04-08 $41.08 $41.29 $41.03 $41.12 $17.45 448,328
2016-04-07 $41.01 $41.14 $40.72 $40.88 $17.34 539,402
2016-04-06 $41.05 $41.18 $40.83 $41.16 $17.46 508,512
2016-04-05 $41.16 $41.23 $40.95 $41.06 $17.42 793,406
2016-04-04 $41.46 $41.52 $41.18 $41.32 $17.53 588,292
2016-04-01 $41.29 $41.49 $41.13 $41.39 $17.56 2,628,870
2016-03-31 $41.14 $41.48 $41.10 $41.40 $17.56 705,436
2016-03-30 $41.42 $41.42 $41.14 $41.17 $17.47 552,582
2016-03-29 $40.42 $41.29 $40.36 $41.29 $17.52 874,862
2016-03-28 $40.07 $40.45 $40.00 $40.39 $17.14 563,292
2016-03-24 $39.87 $40.04 $39.66 $40.01 $16.97 356,952
2016-03-23 $40.24 $40.30 $40.02 $40.02 $16.98 558,944
2016-03-22 $40.20 $40.41 $40.07 $40.30 $17.10 456,588
2016-03-21 $40.58 $40.79 $40.24 $40.30 $17.10 771,796
2016-03-18 $41.17 $41.23 $40.88 $40.91 $17.27 600,294
2016-03-17 $40.58 $41.19 $40.40 $41.10 $17.35 538,088
2016-03-16 $39.94 $40.57 $39.81 $40.50 $17.10 545,630
2016-03-15 $39.80 $40.10 $39.75 $40.06 $16.91 473,108
2016-03-14 $39.94 $40.03 $39.79 $40.00 $16.89 537,178
2016-03-11 $39.49 $40.00 $39.42 $39.98 $16.88 421,390
2016-03-10 $39.50 $39.58 $38.69 $39.10 $16.51 449,206
2016-03-09 $39.19 $39.48 $39.09 $39.26 $16.58 366,532
2016-03-08 $39.53 $39.53 $39.03 $39.09 $16.51 365,084
2016-03-07 $39.17 $39.56 $39.11 $39.46 $16.66 363,452
2016-03-04 $39.28 $39.41 $39.06 $39.37 $16.62 403,184
2016-03-03 $39.22 $39.33 $38.93 $39.33 $16.61 425,948
2016-03-02 $38.76 $39.18 $38.74 $39.18 $16.54 744,544
2016-03-01 $37.96 $38.86 $37.88 $38.83 $16.40 1,295,338
2016-02-29 $37.82 $38.26 $37.66 $37.69 $15.91 486,316
2016-02-26 $38.03 $38.17 $37.84 $37.87 $15.99 370,540
2016-02-25 $37.56 $38.07 $37.56 $38.04 $16.06 640,332
2016-02-24 $37.25 $37.44 $36.97 $37.32 $15.76 380,048
2016-02-23 $37.42 $37.86 $37.38 $37.40 $15.79 687,464
2016-02-22 $37.37 $37.73 $37.37 $37.51 $15.84 443,754
2016-02-19 $36.71 $37.26 $36.60 $37.10 $15.66 422,486
2016-02-18 $36.55 $36.97 $36.40 $36.86 $15.56 338,674
2016-02-17 $36.38 $36.90 $36.38 $36.53 $15.42 601,142
2016-02-16 $35.81 $36.22 $35.65 $36.17 $15.27 614,188
2016-02-12 $35.39 $35.59 $35.13 $35.55 $15.01 631,710
2016-02-11 $35.18 $35.37 $34.90 $35.15 $14.84 894,394
2016-02-10 $35.65 $36.20 $35.58 $35.74 $15.09 1,154,528
2016-02-09 $35.84 $35.92 $35.29 $35.51 $14.99 934,002
2016-02-08 $37.02 $37.03 $35.61 $36.19 $15.28 781,608
2016-02-05 $37.87 $37.87 $37.19 $37.24 $15.72 839,304
2016-02-04 $37.89 $38.15 $37.56 $37.97 $16.03 431,846
2016-02-03 $37.86 $38.06 $37.48 $37.96 $16.03 548,950
2016-02-02 $38.04 $38.04 $37.50 $37.69 $15.91 729,204
2016-02-01 $37.81 $38.38 $37.71 $38.10 $16.09 1,580,470
2016-01-29 $37.54 $38.09 $37.20 $38.07 $16.07 775,716
2016-01-28 $37.92 $38.00 $37.17 $37.33 $15.76 619,742
2016-01-27 $38.37 $38.37 $37.42 $37.70 $15.92 719,156
2016-01-26 $37.80 $38.48 $37.80 $38.46 $16.24 1,787,414
2016-01-25 $37.82 $38.26 $37.57 $37.66 $15.90 692,556
2016-01-22 $37.36 $38.08 $37.34 $37.92 $16.01 797,576
2016-01-21 $36.89 $37.42 $36.65 $36.95 $15.60 1,395,102
2016-01-20 $37.47 $37.50 $36.01 $36.71 $15.50 1,304,712
2016-01-19 $37.81 $38.10 $37.63 $37.84 $15.98 1,803,328
2016-01-15 $37.35 $37.67 $37.09 $37.60 $15.88 790,264
2016-01-14 $37.90 $38.18 $37.60 $37.81 $15.96 729,416
2016-01-13 $38.55 $38.88 $37.90 $37.95 $16.02 557,180
2016-01-12 $38.92 $38.92 $38.25 $38.42 $16.22 664,336
2016-01-11 $38.53 $38.90 $38.53 $38.68 $16.33 657,602
2016-01-08 $39.15 $39.27 $38.41 $38.44 $16.23 799,342
2016-01-07 $39.26 $39.44 $38.99 $39.03 $16.48 534,070
2016-01-06 $39.57 $39.85 $39.51 $39.73 $16.78 696,758
2016-01-05 $39.14 $40.00 $39.13 $39.89 $16.84 840,860
2016-01-04 $39.33 $39.33 $38.81 $39.13 $16.52 2,540,568
2015-12-31 $39.95 $40.05 $39.63 $39.64 $16.74 466,896
2015-12-30 $40.06 $40.23 $39.96 $39.96 $16.87 582,390
2015-12-29 $39.83 $40.17 $39.83 $40.12 $16.94 804,336
2015-12-28 $39.35 $39.71 $39.30 $39.71 $16.76 410,140
2015-12-24 $39.46 $39.62 $39.28 $39.48 $16.66 291,924
2015-12-23 $39.13 $39.48 $39.13 $39.46 $16.66 461,920
2015-12-22 $38.99 $39.33 $38.91 $39.04 $16.48 630,382
2015-12-21 $38.99 $39.16 $38.70 $38.92 $16.43 522,702
2015-12-18 $39.51 $39.57 $39.11 $39.13 $16.37 453,590
2015-12-17 $39.81 $39.81 $39.48 $39.61 $16.57 408,298
2015-12-16 $39.19 $39.87 $39.15 $39.77 $16.64 562,998
2015-12-15 $38.76 $39.26 $38.76 $39.05 $16.34 369,136
2015-12-14 $38.33 $38.62 $38.12 $38.59 $16.14 713,218
2015-12-11 $38.18 $38.56 $38.11 $38.41 $16.07 416,092
2015-12-10 $38.72 $38.86 $38.37 $38.40 $16.06 335,720
2015-12-09 $38.82 $39.11 $38.51 $38.71 $16.19 381,802
2015-12-08 $38.82 $39.08 $38.71 $38.95 $16.29 415,714
2015-12-07 $39.02 $39.08 $38.80 $38.94 $16.29 362,322
2015-12-04 $38.38 $39.12 $38.38 $39.06 $16.34 390,504
2015-12-03 $38.82 $38.82 $38.17 $38.27 $16.01 1,326,948
2015-12-02 $39.60 $39.67 $38.83 $38.88 $16.26 532,600
2015-12-01 $39.26 $39.72 $39.26 $39.69 $16.60 701,776
2015-11-30 $39.53 $39.69 $39.03 $39.14 $16.37 453,858
2015-11-27 $39.06 $39.58 $39.05 $39.47 $16.51 183,346
2015-11-25 $38.96 $39.22 $38.96 $39.13 $16.37 382,870
2015-11-24 $38.98 $39.02 $38.62 $38.92 $16.28 435,692
2015-11-23 $39.09 $39.30 $39.03 $39.14 $16.37 356,066
2015-11-20 $38.74 $39.11 $38.74 $39.09 $16.35 693,068
2015-11-19 $38.55 $38.82 $38.46 $38.65 $16.17 334,438
2015-11-18 $38.18 $38.50 $37.93 $38.46 $16.09 603,994
2015-11-17 $38.04 $38.45 $37.96 $38.12 $15.95 1,458,328
2015-11-16 $37.62 $38.09 $37.56 $38.06 $15.92 441,186
2015-11-13 $38.13 $38.33 $37.68 $37.70 $15.77 1,984,598
2015-11-12 $38.25 $38.44 $38.05 $38.15 $15.96 1,208,280
2015-11-11 $38.36 $38.53 $38.21 $38.37 $16.05 247,990
2015-11-10 $37.88 $38.39 $37.88 $38.28 $16.01 414,058
2015-11-09 $38.35 $38.40 $37.61 $37.86 $15.84 944,076
2015-11-06 $39.17 $39.23 $38.25 $38.52 $16.11 813,080
2015-11-05 $39.59 $39.75 $39.40 $39.72 $16.62 307,306
2015-11-04 $39.77 $39.82 $39.48 $39.58 $16.56 448,610
2015-11-03 $40.08 $40.08 $39.62 $39.75 $16.63 645,654
2015-11-02 $39.38 $40.21 $39.31 $40.21 $16.82 1,302,138
2015-10-30 $39.79 $39.85 $39.34 $39.37 $16.47 1,336,586
2015-10-29 $39.64 $39.83 $39.49 $39.79 $16.65 959,726
2015-10-28 $39.81 $40.08 $39.10 $39.79 $16.65 336,498
2015-10-27 $39.66 $39.83 $39.59 $39.82 $16.66 292,454
2015-10-26 $39.77 $39.82 $39.43 $39.75 $16.63 812,336
2015-10-23 $40.24 $40.24 $39.52 $39.75 $16.63 481,984
2015-10-22 $39.93 $40.29 $39.93 $40.22 $16.83 478,948
2015-10-21 $40.06 $40.21 $39.82 $39.86 $16.67 618,954
2015-10-20 $39.98 $40.11 $39.83 $40.03 $16.75 352,296
2015-10-19 $39.38 $40.04 $39.38 $40.02 $16.74 859,032
2015-10-16 $39.18 $39.52 $39.18 $39.45 $16.50 383,886
2015-10-15 $38.72 $39.16 $38.67 $39.14 $16.37 228,442
2015-10-14 $38.98 $39.04 $38.53 $38.59 $16.14 358,648
2015-10-13 $39.14 $39.27 $38.84 $38.92 $16.28 376,642
2015-10-12 $39.06 $39.37 $38.93 $39.25 $16.42 478,576
2015-10-09 $39.05 $39.05 $38.77 $38.99 $16.31 430,526
2015-10-08 $38.66 $39.08 $38.53 $39.05 $16.34 796,462
2015-10-07 $38.37 $38.72 $38.27 $38.72 $16.20 1,022,832
2015-10-06 $38.34 $38.56 $38.18 $38.28 $16.01 559,016
2015-10-05 $37.85 $38.39 $37.82 $38.36 $16.05 620,326
2015-10-02 $37.44 $37.73 $37.03 $37.72 $15.78 595,968
2015-10-01 $37.27 $37.46 $37.03 $37.41 $15.65 1,950,328
2015-09-30 $37.19 $37.29 $36.91 $37.19 $15.56 554,932
2015-09-29 $36.52 $37.05 $36.43 $36.93 $15.45 393,028
2015-09-28 $36.89 $36.89 $36.19 $36.44 $15.24 1,079,084
2015-09-25 $36.94 $37.30 $36.75 $37.03 $15.49 579,898
2015-09-24 $37.09 $37.25 $36.58 $36.81 $15.40 263,740
2015-09-23 $36.97 $37.33 $36.84 $37.15 $15.54 227,698
2015-09-22 $37.11 $37.25 $36.81 $36.88 $15.43 280,300
2015-09-21 $37.08 $37.55 $37.08 $37.36 $15.63 315,382
2015-09-18 $36.96 $37.73 $36.90 $37.26 $15.49 603,906
2015-09-17 $36.96 $37.95 $36.77 $37.31 $15.52 462,486
2015-09-16 $36.54 $37.01 $36.51 $36.93 $15.36 475,208
2015-09-15 $36.19 $36.60 $35.92 $36.50 $15.18 386,852
2015-09-14 $36.20 $36.26 $36.01 $36.15 $15.03 288,616
2015-09-11 $35.43 $36.14 $35.39 $36.14 $15.03 564,358
2015-09-10 $35.29 $35.81 $35.29 $35.41 $14.73 442,076
2015-09-09 $35.98 $36.22 $35.29 $35.35 $14.70 660,984
2015-09-08 $35.57 $35.88 $35.46 $35.79 $14.88 587,750
2015-09-04 $35.72 $35.72 $35.02 $35.26 $14.66 397,838
2015-09-03 $36.02 $36.23 $35.92 $35.99 $14.97 525,570
2015-09-02 $35.76 $35.99 $35.55 $35.88 $14.92 578,290

Schwab U.S. REIT ETF (SCHH) News Headlines

Recent Schwab U.S. REIT ETF (SCHH) News
Similar Companies to Schwab U.S. REIT ETF (SCHH) 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.