Schwab 1000 Index ETF (SCHK) Exchange: NYSE ARCA

Data as of April 25, 2024

$48.85 ($0.00) 0.00%

Schwab 1000 Index ETF - Daily Information
Click for more stock information on Schwab 1000 Index ETF.
Daily Information Data
Date April 25, 2024
Open $48.99
Previous Close $48.85
High $49.05
Low $48.64
Adjusted Open $48.99
Previous Adjusted Close $48.85
Adjusted High $49.05
Adjusted Low $48.64

About Schwab 1000 Index ETF (SCHK)

To pursue its goal, the fund generally invests in stocks that are included in the Schwab 1000 Index. The Schwab 1000 Index is a float-adjusted market capitalization weighted index that includes the 1,000 largest stocks of publicly traded companies in the United States, with size being determined by market capitalization (total market value of all shares outstanding). The index is designed to be a measure of the performance of large- and mid-cap U.S. stocks. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in stocks included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, 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 the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.

Historical Stock Data for Schwab 1000 Index ETF (SCHK)

Date Open High Low Close Adj.Close Volume
2024-04-24 $48.99 $49.05 $48.64 $48.85 $48.85 166,981
2024-04-23 $48.46 $48.92 $48.45 $48.85 $48.85 177,768
2024-04-22 $48.12 $48.54 $47.87 $48.28 $48.28 180,952
2024-04-19 $48.18 $48.33 $47.72 $47.83 $47.83 139,999
2024-04-18 $48.48 $48.66 $48.17 $48.25 $48.25 171,229
2024-04-17 $48.91 $48.91 $48.21 $48.32 $48.32 354,926
2024-04-16 $48.78 $48.92 $48.51 $48.64 $48.64 207,234
2024-04-15 $49.80 $49.80 $48.65 $48.75 $48.75 307,251
2024-04-12 $49.77 $49.86 $49.22 $49.35 $49.35 260,758
2024-04-11 $49.86 $50.22 $49.53 $50.11 $50.11 194,702
2024-04-10 $49.68 $49.93 $49.54 $49.75 $49.75 296,491
2024-04-09 $50.38 $50.39 $49.79 $50.25 $50.25 208,280
2024-04-08 $50.25 $50.33 $50.13 $50.20 $50.20 139,615
2024-04-05 $49.78 $50.34 $49.73 $50.17 $50.17 254,872
2024-04-04 $50.62 $50.69 $49.62 $49.64 $49.64 278,370
2024-04-03 $50.07 $50.39 $50.06 $50.27 $50.27 286,268
2024-04-02 $50.13 $50.18 $49.95 $50.15 $50.15 290,805
2024-04-01 $50.74 $50.74 $50.42 $50.56 $50.56 249,387
2024-03-28 $50.63 $50.77 $50.61 $50.67 $50.67 173,739
2024-03-27 $50.48 $50.63 $50.28 $50.62 $50.62 165,758
2024-03-26 $50.46 $50.46 $50.17 $50.19 $50.19 244,735
2024-03-25 $50.30 $50.40 $50.28 $50.30 $50.30 158,565
2024-03-22 $50.54 $50.54 $50.39 $50.43 $50.43 282,342
2024-03-21 $50.65 $50.71 $50.51 $50.51 $50.51 191,021
2024-03-20 $49.87 $50.35 $49.80 $50.34 $50.34 261,232
2024-03-19 $49.60 $50.01 $49.55 $50.01 $49.86 138,794
2024-03-18 $49.84 $49.95 $49.68 $49.71 $49.56 130,386
2024-03-15 $49.45 $49.62 $49.32 $49.44 $49.29 236,424
2024-03-14 $50.05 $50.05 $49.47 $49.76 $49.61 180,633
2024-03-13 $50.00 $50.05 $49.78 $49.93 $49.78 258,631
2024-03-12 $49.70 $50.03 $49.43 $49.98 $49.83 254,999
2024-03-11 $49.40 $49.53 $49.22 $49.47 $49.32 316,681
2024-03-08 $49.95 $50.19 $49.48 $49.54 $49.54 495,377
2024-03-07 $49.65 $49.93 $49.60 $49.85 $49.85 369,693
2024-03-06 $49.44 $49.55 $49.22 $49.34 $49.34 318,197
2024-03-05 $49.39 $49.39 $48.85 $49.08 $49.08 348,417
2024-03-04 $49.59 $49.76 $49.56 $49.57 $49.57 263,608
2024-03-01 $49.29 $49.66 $49.20 $49.63 $49.63 379,860
2024-02-29 $49.18 $49.31 $48.89 $49.21 $49.21 206,910
2024-02-28 $48.90 $49.03 $48.86 $48.98 $48.98 402,030
2024-02-27 $49.00 $49.06 $48.84 $49.05 $49.05 192,788
2024-02-26 $49.15 $49.16 $48.92 $48.92 $48.92 1,147,260
2024-02-23 $49.20 $49.29 $49.01 $49.09 $49.09 470,869
2024-02-22 $48.68 $49.13 $48.62 $49.06 $49.06 332,945
2024-02-21 $47.88 $48.06 $47.72 $48.06 $48.06 195,038
2024-02-20 $48.16 $48.20 $47.82 $48.04 $48.04 292,010
2024-02-16 $48.56 $48.67 $48.29 $48.34 $48.34 270,071
2024-02-15 $48.34 $48.61 $48.28 $48.59 $48.59 395,085
2024-02-14 $48.07 $48.29 $47.82 $48.25 $48.25 231,478
2024-02-13 $47.78 $47.95 $47.43 $47.75 $47.75 621,524
2024-02-12 $48.48 $48.70 $48.39 $48.45 $48.45 1,618,000
2024-02-09 $48.25 $48.50 $48.19 $48.46 $48.46 738,787
2024-02-08 $48.12 $48.18 $48.05 $48.17 $48.17 809,631
2024-02-07 $47.88 $48.14 $47.81 $48.08 $48.08 736,970
2024-02-06 $47.62 $47.71 $47.49 $47.68 $47.68 585,509
2024-02-05 $47.66 $47.68 $47.30 $47.55 $47.55 514,146
2024-02-02 $47.32 $47.89 $47.24 $47.73 $47.73 674,421
2024-02-01 $46.87 $47.25 $46.73 $47.25 $47.25 630,236
2024-01-31 $47.21 $47.28 $46.67 $46.67 $46.67 444,327
2024-01-30 $47.42 $47.51 $47.38 $47.43 $47.43 231,589
2024-01-29 $47.15 $47.50 $47.10 $47.49 $47.49 341,830
2024-01-26 $47.10 $47.25 $47.03 $47.11 $47.11 145,996
2024-01-25 $47.10 $47.18 $46.90 $47.15 $47.15 1,204,373
2024-01-24 $47.14 $47.25 $46.86 $46.88 $46.88 321,144
2024-01-23 $46.86 $46.90 $46.70 $46.90 $46.90 191,190
2024-01-22 $46.81 $46.93 $46.70 $46.78 $46.78 231,086
2024-01-19 $46.23 $46.64 $46.08 $46.64 $46.64 241,400
2024-01-18 $45.87 $46.08 $45.66 $46.06 $46.06 196,072
2024-01-17 $45.59 $45.68 $45.41 $45.66 $45.66 254,032
2024-01-16 $45.93 $46.06 $45.73 $45.89 $45.89 223,902
2024-01-12 $46.24 $46.30 $45.96 $46.10 $46.10 214,456
2024-01-11 $46.19 $46.22 $45.67 $46.09 $46.09 215,105
2024-01-10 $45.90 $46.17 $45.83 $46.10 $46.10 425,552
2024-01-09 $45.71 $45.95 $45.60 $45.86 $45.86 187,166
2024-01-08 $45.31 $45.93 $45.27 $45.93 $45.93 188,109
2024-01-05 $45.19 $45.49 $45.13 $45.27 $45.27 197,357
2024-01-04 $45.27 $45.53 $45.17 $45.19 $45.19 160,375
2024-01-03 $45.50 $45.55 $45.27 $45.29 $45.29 251,638
2024-01-02 $45.73 $45.87 $45.55 $45.76 $45.76 171,839
2023-12-29 $46.20 $46.24 $45.88 $46.06 $46.06 161,361
2023-12-28 $46.21 $46.29 $46.19 $46.21 $46.21 161,332
2023-12-27 $46.12 $46.23 $46.06 $46.21 $46.20 159,020
2023-12-26 $45.97 $46.20 $45.94 $46.13 $46.12 111,896
2023-12-22 $45.93 $46.08 $45.72 $45.93 $45.92 188,007
2023-12-21 $45.65 $45.83 $45.46 $45.80 $45.79 190,002
2023-12-20 $45.95 $46.12 $45.33 $45.35 $45.34 252,414
2023-12-19 $45.80 $46.03 $45.79 $46.03 $46.02 208,384
2023-12-18 $45.62 $45.81 $45.61 $45.73 $45.72 200,815
2023-12-15 $45.50 $45.59 $45.39 $45.49 $45.48 175,699
2023-12-14 $45.58 $45.72 $45.30 $45.56 $45.55 211,103
2023-12-13 $44.70 $45.34 $44.65 $45.31 $45.30 205,326
2023-12-12 $44.45 $44.69 $44.34 $44.67 $44.66 317,402
2023-12-11 $44.27 $44.48 $44.24 $44.47 $44.46 129,688
2023-12-08 $44.03 $44.35 $44.02 $44.28 $44.27 150,041
2023-12-07 $43.96 $44.14 $43.91 $44.11 $44.10 178,780
2023-12-06 $44.13 $44.16 $43.73 $43.76 $43.75 161,911
2023-12-05 $44.03 $44.21 $43.98 $44.11 $43.92 140,848
2023-12-04 $44.07 $44.19 $43.95 $44.16 $43.97 180,183
2023-12-01 $43.98 $44.40 $43.94 $44.38 $44.19 296,844
2023-11-30 $43.95 $44.07 $43.76 $44.03 $43.84 995,632
2023-11-29 $44.02 $44.21 $43.82 $43.87 $43.68 284,115
2023-11-28 $43.77 $43.98 $43.72 $43.83 $43.64 199,989
2023-11-27 $43.82 $43.90 $43.77 $43.83 $43.64 200,284
2023-11-24 $43.81 $43.90 $43.81 $43.90 $43.71 56,867
2023-11-22 $43.81 $43.93 $43.74 $43.86 $43.67 165,273
2023-11-21 $43.67 $43.70 $43.55 $43.66 $43.48 198,083
2023-11-20 $43.37 $43.86 $43.37 $43.78 $43.60 179,746
2023-11-17 $43.38 $43.48 $43.30 $43.42 $43.24 160,814
2023-11-16 $43.27 $43.39 $43.17 $43.33 $43.15 193,662
2023-11-15 $43.38 $43.52 $43.27 $43.35 $43.17 93,866
2023-11-14 $42.98 $43.36 $42.97 $43.26 $43.08 176,152
2023-11-13 $42.24 $42.44 $42.18 $42.37 $42.19 132,887
2023-11-10 $41.90 $42.41 $41.80 $42.37 $42.19 111,071
2023-11-09 $42.20 $42.20 $41.72 $41.76 $41.58 106,787
2023-11-08 $42.10 $42.17 $41.88 $42.08 $41.90 125,744
2023-11-07 $41.92 $42.13 $41.83 $42.08 $41.90 142,916
2023-11-06 $41.92 $42.02 $41.75 $41.94 $41.76 166,622
2023-11-03 $41.71 $42.04 $41.70 $41.90 $41.90 147,636
2023-11-02 $41.06 $41.47 $41.06 $41.47 $41.47 142,956
2023-11-01 $40.34 $40.73 $40.29 $40.65 $40.65 214,224
2023-10-31 $40.03 $40.28 $39.87 $40.24 $40.24 88,151
2023-10-30 $39.81 $40.08 $39.67 $39.98 $39.98 159,713
2023-10-27 $39.89 $39.91 $39.41 $39.52 $39.52 181,813
2023-10-26 $40.08 $40.16 $39.63 $39.75 $39.75 262,179
2023-10-25 $40.59 $40.59 $40.14 $40.19 $40.19 125,317
2023-10-24 $40.71 $40.91 $40.52 $40.80 $40.80 138,995
2023-10-23 $40.41 $40.86 $40.26 $40.50 $40.50 150,740
2023-10-20 $41.05 $41.07 $40.57 $40.58 $40.58 128,525
2023-10-19 $41.53 $41.71 $41.02 $41.10 $41.10 114,799
2023-10-18 $41.89 $41.96 $41.38 $41.48 $41.48 132,756
2023-10-17 $41.74 $42.26 $41.74 $42.08 $42.08 116,385
2023-10-16 $41.77 $42.13 $41.77 $42.02 $42.02 120,552
2023-10-13 $41.94 $42.05 $41.44 $41.57 $41.57 129,253
2023-10-12 $42.15 $42.17 $41.58 $41.80 $41.80 147,727
2023-10-11 $42.07 $42.13 $41.83 $42.13 $42.13 127,554
2023-10-10 $41.79 $42.19 $41.74 $41.93 $41.93 119,712
2023-10-09 $41.26 $41.76 $41.21 $41.72 $41.72 88,511
2023-10-06 $40.70 $41.59 $40.60 $41.43 $41.43 185,581
2023-10-05 $40.90 $41.03 $40.63 $40.92 $40.92 127,560
2023-10-04 $40.74 $41.02 $40.56 $40.99 $40.99 119,898
2023-10-03 $41.03 $41.14 $40.53 $40.68 $40.68 152,249
2023-10-02 $41.21 $41.37 $40.98 $41.23 $41.23 107,589
2023-09-29 $41.69 $41.70 $41.17 $41.30 $41.30 75,446
2023-09-28 $41.08 $41.56 $41.04 $41.40 $41.40 74,600
2023-09-27 $41.20 $41.28 $40.77 $41.11 $41.11 226,612
2023-09-26 $41.42 $41.47 $41.02 $41.08 $41.08 182,763
2023-09-25 $41.41 $41.68 $41.39 $41.67 $41.67 180,337
2023-09-22 $41.72 $41.86 $41.50 $41.50 $41.50 153,070
2023-09-21 $42.09 $42.09 $41.60 $41.63 $41.63 175,573
2023-09-20 $42.83 $42.89 $42.31 $42.31 $42.31 104,333
2023-09-19 $42.90 $42.91 $42.61 $42.85 $42.70 126,947
2023-09-18 $42.96 $43.09 $42.87 $42.97 $42.82 140,885
2023-09-15 $43.36 $43.36 $42.91 $42.96 $42.81 129,017
2023-09-14 $43.31 $43.51 $43.22 $43.45 $43.29 115,084
2023-09-13 $43.09 $43.21 $43.00 $43.08 $42.92 179,419
2023-09-12 $43.19 $43.30 $43.02 $43.06 $42.90 89,849
2023-09-11 $43.28 $43.32 $43.13 $43.31 $43.15 138,329
2023-09-08 $42.98 $43.16 $42.94 $43.00 $42.84 126,572
2023-09-07 $42.76 $43.02 $42.76 $42.94 $42.79 127,771
2023-09-06 $43.28 $43.31 $42.90 $43.08 $42.92 145,805
2023-09-05 $43.54 $43.55 $43.38 $43.39 $43.23 82,224
2023-09-01 $43.76 $43.78 $43.48 $43.60 $43.44 73,672
2023-08-31 $43.60 $43.71 $43.48 $43.49 $43.33 139,839
2023-08-30 $43.36 $43.57 $43.31 $43.51 $43.35 134,372
2023-08-29 $42.67 $43.35 $42.67 $43.32 $43.16 123,038
2023-08-28 $42.64 $42.76 $42.54 $42.69 $42.54 95,013
2023-08-25 $42.28 $42.56 $41.96 $42.42 $42.42 106,458
2023-08-24 $42.89 $42.91 $42.14 $42.16 $42.16 126,970
2023-08-23 $42.33 $42.78 $42.33 $42.74 $42.74 144,438
2023-08-22 $42.57 $42.57 $42.21 $42.26 $42.26 136,707
2023-08-21 $42.18 $42.43 $42.03 $42.36 $42.36 229,656
2023-08-18 $41.76 $42.19 $41.71 $42.10 $42.10 194,336
2023-08-17 $42.55 $42.58 $42.05 $42.07 $42.07 131,952
2023-08-16 $42.72 $42.86 $42.41 $42.41 $42.41 175,393
2023-08-15 $43.07 $43.11 $42.69 $42.76 $42.76 144,817
2023-08-14 $42.95 $43.24 $42.88 $43.23 $43.23 169,371
2023-08-11 $42.89 $43.12 $42.83 $43.00 $43.00 246,273
2023-08-10 $43.29 $43.61 $42.93 $43.06 $43.06 185,179
2023-08-09 $43.40 $43.40 $42.97 $43.03 $43.03 170,979
2023-08-08 $43.28 $43.37 $42.99 $43.32 $43.32 155,331
2023-08-07 $43.36 $43.55 $43.29 $43.53 $43.53 103,754
2023-08-04 $43.57 $43.76 $43.14 $43.17 $43.17 147,617
2023-08-03 $43.32 $43.56 $43.24 $43.37 $43.37 143,940
2023-08-02 $43.83 $43.83 $43.45 $43.49 $43.49 143,830
2023-08-01 $44.15 $44.19 $44.05 $44.15 $44.15 150,284
2023-07-31 $44.25 $44.29 $44.12 $44.27 $44.27 150,299
2023-07-28 $44.02 $44.21 $43.99 $44.17 $44.17 112,740
2023-07-27 $44.31 $44.39 $43.63 $43.70 $43.70 146,643
2023-07-26 $43.93 $44.15 $43.86 $44.04 $44.04 260,505
2023-07-25 $43.88 $44.14 $43.86 $44.02 $44.02 127,262
2023-07-24 $43.84 $43.96 $43.76 $43.90 $43.90 191,384
2023-07-21 $43.89 $43.90 $43.72 $43.74 $43.74 115,788
2023-07-20 $43.94 $44.01 $43.66 $43.73 $43.73 124,575
2023-07-19 $44.04 $44.16 $43.96 $44.05 $44.05 206,939
2023-07-18 $43.60 $44.00 $43.56 $43.95 $43.95 156,516
2023-07-17 $43.44 $43.71 $43.43 $43.62 $43.62 202,073
2023-07-14 $43.56 $43.63 $43.36 $43.45 $43.45 97,210
2023-07-13 $43.33 $43.57 $43.28 $43.51 $43.51 161,417
2023-07-12 $43.18 $43.26 $43.04 $43.13 $43.13 163,438
2023-07-11 $42.60 $42.84 $42.49 $42.81 $42.81 317,312
2023-07-10 $42.32 $42.49 $42.28 $42.49 $42.49 97,330
2023-07-07 $42.36 $42.72 $42.32 $42.34 $42.34 168,400
2023-07-06 $42.43 $42.43 $42.14 $42.41 $42.41 100,797
2023-07-05 $42.69 $42.83 $42.69 $42.77 $42.77 124,634
2023-07-03 $42.77 $42.86 $42.73 $42.86 $42.86 88,348
2023-06-30 $42.63 $42.86 $42.57 $42.79 $42.79 187,940
2023-06-29 $42.09 $42.31 $42.09 $42.28 $42.28 115,505
2023-06-28 $41.99 $42.23 $41.94 $42.11 $42.11 112,131
2023-06-27 $41.73 $42.15 $41.68 $42.10 $42.10 258,396
2023-06-26 $41.74 $41.90 $41.59 $41.61 $41.61 122,808
2023-06-23 $41.76 $41.93 $41.67 $41.77 $41.77 140,511
2023-06-22 $41.83 $42.09 $41.81 $42.09 $42.09 153,368
2023-06-21 $42.08 $42.13 $41.91 $41.96 $41.96 159,971
2023-06-20 $42.39 $42.42 $42.16 $42.34 $42.19 157,162
2023-06-16 $42.89 $42.92 $42.52 $42.56 $42.41 167,196
2023-06-15 $42.12 $42.82 $42.10 $42.72 $42.57 197,578
2023-06-14 $42.21 $42.37 $41.86 $42.17 $42.02 232,189
2023-06-13 $42.00 $42.20 $41.96 $42.14 $41.99 214,185
2023-06-12 $41.59 $41.86 $41.51 $41.86 $41.71 146,150
2023-06-09 $41.50 $41.68 $41.37 $41.48 $41.33 200,170
2023-06-08 $41.19 $41.45 $41.10 $41.43 $41.28 80,826
2023-06-07 $41.38 $41.47 $41.14 $41.20 $41.05 423,211
2023-06-06 $41.15 $41.36 $41.08 $41.32 $41.17 155,173
2023-06-05 $41.30 $41.41 $41.12 $41.20 $41.05 187,790
2023-06-02 $40.95 $41.35 $40.91 $41.28 $41.13 283,199
2023-06-01 $40.27 $40.74 $40.16 $40.63 $40.48 127,024
2023-05-31 $40.31 $40.38 $40.07 $40.24 $40.09 124,255
2023-05-30 $40.65 $40.73 $40.33 $40.47 $40.32 130,131
2023-05-26 $39.99 $40.51 $39.99 $40.46 $40.46 165,778
2023-05-25 $39.95 $40.04 $39.71 $39.90 $39.90 101,643
2023-05-24 $39.72 $39.77 $39.51 $39.60 $39.60 200,450
2023-05-23 $40.19 $40.32 $39.89 $39.92 $39.92 192,255
2023-05-22 $40.30 $40.47 $40.28 $40.37 $40.37 121,173
2023-05-19 $40.48 $40.52 $40.22 $40.31 $40.31 108,943
2023-05-18 $39.97 $40.41 $39.96 $40.40 $40.40 175,553
2023-05-17 $39.65 $40.04 $39.53 $39.98 $39.98 218,046
2023-05-16 $39.65 $39.70 $39.49 $39.49 $39.49 153,390
2023-05-15 $39.67 $39.83 $39.54 $39.78 $39.78 118,850
2023-05-12 $39.83 $39.84 $39.39 $39.64 $39.64 97,413
2023-05-11 $39.67 $39.71 $39.50 $39.68 $39.68 97,959
2023-05-10 $39.86 $39.92 $39.45 $39.77 $39.77 109,693
2023-05-09 $39.56 $39.69 $39.56 $39.59 $39.59 93,094
2023-05-08 $39.75 $39.81 $39.61 $39.74 $39.74 108,711
2023-05-05 $39.36 $39.81 $39.35 $39.73 $39.73 102,368
2023-05-04 $39.21 $39.21 $38.87 $39.00 $39.00 105,334
2023-05-03 $39.55 $39.82 $39.26 $39.28 $39.28 113,131
2023-05-02 $39.92 $39.92 $39.25 $39.53 $39.53 167,074
2023-05-01 $40.02 $40.18 $39.98 $40.01 $40.01 117,962
2023-04-28 $39.60 $40.01 $39.60 $40.00 $40.00 126,274
2023-04-27 $39.22 $39.72 $39.18 $39.70 $39.70 100,049
2023-04-26 $39.21 $39.28 $38.89 $38.96 $38.96 152,850
2023-04-25 $39.56 $39.59 $39.10 $39.10 $39.10 97,486
2023-04-24 $39.70 $39.82 $39.60 $39.75 $39.75 103,984
2023-04-21 $39.74 $39.78 $39.55 $39.73 $39.73 91,981
2023-04-20 $39.63 $39.88 $39.59 $39.70 $39.70 62,405
2023-04-19 $39.77 $39.98 $39.75 $39.93 $39.93 113,284
2023-04-18 $40.06 $40.07 $39.83 $39.93 $39.93 71,593
2023-04-17 $39.72 $39.91 $39.64 $39.90 $39.90 112,886
2023-04-14 $39.81 $40.03 $39.53 $39.77 $39.77 133,109
2023-04-13 $39.50 $39.90 $39.44 $39.87 $39.87 171,629
2023-04-12 $39.72 $39.74 $39.30 $39.34 $39.34 127,535
2023-04-11 $39.52 $39.66 $39.43 $39.52 $39.52 145,879
2023-04-10 $39.18 $39.50 $39.13 $39.50 $39.50 99,726
2023-04-06 $39.24 $39.44 $39.08 $39.43 $39.43 131,647
2023-04-05 $39.34 $39.39 $39.11 $39.29 $39.29 103,379
2023-04-04 $39.74 $39.74 $39.28 $39.42 $39.42 119,347
2023-04-03 $39.49 $39.71 $39.41 $39.67 $39.67 139,408
2023-03-31 $39.12 $39.56 $39.10 $39.55 $39.55 136,006
2023-03-30 $38.98 $39.03 $38.81 $38.97 $38.97 121,745
2023-03-29 $38.59 $38.75 $38.48 $38.75 $38.75 148,926
2023-03-28 $38.16 $38.27 $38.01 $38.20 $38.20 220,531
2023-03-27 $38.41 $38.48 $38.19 $38.26 $38.26 622,710
2023-03-24 $37.77 $38.17 $37.56 $38.15 $38.15 300,654
2023-03-23 $38.13 $38.52 $37.67 $37.94 $37.94 182,661
2023-03-22 $38.55 $38.85 $37.85 $37.85 $37.85 158,209
2023-03-21 $38.48 $38.72 $38.39 $38.68 $38.53 760,094
2023-03-20 $37.87 $38.18 $37.83 $38.14 $38.00 133,153
2023-03-17 $38.18 $38.20 $37.67 $37.80 $37.66 113,662
2023-03-16 $37.41 $38.26 $37.36 $38.26 $38.11 183,378
2023-03-15 $37.27 $37.60 $37.08 $37.59 $37.45 224,875
2023-03-14 $37.75 $38.05 $37.45 $37.85 $37.71 130,482
2023-03-13 $37.00 $37.67 $36.77 $37.25 $37.11 195,550
2023-03-10 $37.87 $38.05 $37.17 $37.34 $37.20 177,418
2023-03-09 $38.83 $38.92 $37.86 $37.95 $37.81 188,845
2023-03-08 $38.67 $38.78 $38.48 $38.70 $38.55 104,794
2023-03-07 $39.24 $39.24 $38.59 $38.65 $38.50 71,079
2023-03-06 $39.30 $39.53 $39.20 $39.24 $39.09 75,330
2023-03-03 $38.78 $39.27 $38.75 $39.25 $39.10 144,538
2023-03-02 $38.15 $38.70 $38.09 $38.63 $38.48 104,310
2023-03-01 $38.40 $38.52 $38.24 $38.32 $38.17 121,322
2023-02-28 $38.58 $38.75 $38.48 $38.48 $38.33 77,502
2023-02-27 $38.78 $38.93 $38.55 $38.61 $38.46 136,341
2023-02-24 $38.40 $38.55 $38.20 $38.48 $38.33 173,840
2023-02-23 $38.96 $39.03 $38.46 $38.89 $38.74 154,910
2023-02-22 $38.78 $38.91 $38.55 $38.70 $38.55 124,897
2023-02-21 $39.18 $39.19 $38.68 $38.72 $38.57 145,195
2023-02-17 $39.45 $39.55 $39.23 $39.53 $39.38 122,301
2023-02-16 $39.71 $40.09 $39.65 $39.66 $39.51 145,717
2023-02-15 $39.79 $40.19 $39.75 $40.18 $40.03 143,401
2023-02-14 $39.84 $40.22 $39.62 $40.02 $39.87 159,440
2023-02-13 $39.58 $40.00 $39.57 $39.99 $39.84 99,675
2023-02-10 $39.36 $39.56 $39.25 $39.51 $39.36 130,745
2023-02-09 $40.21 $40.21 $39.38 $39.46 $39.31 111,760
2023-02-08 $40.11 $40.20 $39.78 $39.82 $39.67 183,155
2023-02-07 $39.70 $40.38 $39.53 $40.23 $40.08 126,012
2023-02-06 $39.73 $39.87 $39.60 $39.73 $39.73 161,906
2023-02-03 $39.95 $40.46 $39.91 $40.00 $40.00 184,053
2023-02-02 $40.29 $40.60 $40.10 $40.44 $40.44 220,377
2023-02-01 $39.28 $40.12 $39.02 $39.83 $39.83 160,939
2023-01-31 $38.87 $39.41 $38.85 $39.39 $39.39 151,868
2023-01-30 $39.00 $39.25 $38.78 $38.80 $38.80 125,506
2023-01-27 $39.09 $39.54 $39.09 $39.33 $39.33 119,906
2023-01-26 $39.03 $39.22 $38.75 $39.18 $39.18 132,384
2023-01-25 $38.34 $38.79 $38.14 $38.75 $38.75 217,693
2023-01-24 $38.63 $38.84 $38.54 $38.74 $38.74 161,120
2023-01-23 $38.40 $38.99 $38.35 $38.80 $38.80 130,601
2023-01-20 $37.75 $38.34 $37.60 $38.31 $38.31 147,709
2023-01-19 $37.66 $37.84 $37.47 $37.60 $37.60 173,358
2023-01-18 $38.62 $38.76 $37.90 $37.90 $37.90 208,629
2023-01-17 $38.56 $38.71 $38.45 $38.50 $38.50 391,638
2023-01-13 $38.10 $38.62 $38.08 $38.55 $38.55 138,315
2023-01-12 $38.36 $38.53 $37.96 $38.39 $38.39 215,980
2023-01-11 $37.89 $38.25 $37.86 $38.23 $38.23 260,925
2023-01-10 $37.43 $37.76 $37.32 $37.76 $37.76 98,201
2023-01-09 $37.70 $38.01 $37.45 $37.46 $37.46 175,671
2023-01-06 $36.91 $37.58 $36.67 $37.48 $37.48 404,934
2023-01-05 $36.87 $36.87 $36.60 $36.64 $36.64 144,661
2023-01-04 $36.97 $37.26 $36.72 $37.09 $37.09 160,350
2023-01-03 $37.18 $37.33 $36.50 $36.78 $36.78 166,891
2022-12-30 $36.73 $36.93 $36.56 $36.93 $36.93 271,631
2022-12-29 $36.59 $37.12 $36.59 $37.02 $37.02 672,858
2022-12-28 $36.79 $37.00 $36.35 $36.35 $36.35 235,003
2022-12-27 $37.01 $37.01 $36.69 $36.81 $36.81 234,776
2022-12-23 $36.68 $36.98 $36.53 $36.96 $36.96 313,404
2022-12-22 $37.02 $37.03 $36.21 $36.78 $36.78 181,140
2022-12-21 $36.97 $37.42 $36.96 $37.31 $37.31 200,549
2022-12-20 $36.62 $36.91 $36.49 $36.76 $36.76 209,769
2022-12-19 $37.02 $37.06 $36.54 $36.69 $36.69 237,158
2022-12-16 $37.19 $37.30 $36.81 $37.05 $37.05 217,139
2022-12-15 $37.98 $37.98 $37.30 $37.48 $37.48 205,827
2022-12-14 $38.58 $38.99 $38.13 $38.44 $38.44 149,520
2022-12-13 $39.37 $39.45 $38.40 $38.64 $38.64 282,275
2022-12-12 $37.91 $38.37 $37.84 $38.37 $38.37 146,015
2022-12-09 $37.96 $38.22 $37.80 $37.80 $37.80 170,368
2022-12-08 $37.96 $38.22 $37.83 $38.09 $38.09 135,903
2022-12-07 $37.74 $38.03 $37.70 $37.78 $37.78 108,708
2022-12-06 $38.58 $38.60 $37.83 $38.03 $37.86 98,642
2022-12-05 $39.12 $39.15 $38.47 $38.59 $38.42 172,247
2022-12-02 $38.90 $39.45 $38.90 $39.35 $39.17 134,987
2022-12-01 $39.49 $39.64 $39.17 $39.42 $39.24 200,168
2022-11-30 $38.21 $39.43 $38.05 $39.43 $39.25 229,253
2022-11-29 $38.30 $38.40 $38.07 $38.23 $38.06 144,809
2022-11-28 $38.61 $38.77 $38.19 $38.27 $38.10 243,411
2022-11-25 $38.82 $38.95 $38.82 $38.87 $38.69 40,189
2022-11-23 $38.61 $38.94 $38.61 $38.90 $38.72 200,239
2022-11-22 $38.30 $38.66 $38.17 $38.65 $38.48 416,415
2022-11-21 $38.15 $38.22 $37.96 $38.11 $37.94 104,572
2022-11-18 $38.44 $38.44 $37.99 $38.28 $38.28 221,947
2022-11-17 $37.75 $38.18 $37.71 $38.11 $38.11 316,697
2022-11-16 $38.50 $38.51 $38.22 $38.26 $38.26 238,423
2022-11-15 $38.83 $38.96 $38.26 $38.61 $38.61 269,087
2022-11-14 $38.39 $38.75 $38.24 $38.26 $38.26 155,595
2022-11-11 $38.33 $38.68 $38.15 $38.62 $38.62 301,344
2022-11-10 $37.46 $38.24 $37.36 $38.23 $38.23 246,916
2022-11-09 $36.73 $36.84 $36.12 $36.17 $36.17 285,217
2022-11-08 $36.89 $37.26 $36.54 $36.97 $36.97 388,805
2022-11-07 $36.57 $36.80 $36.34 $36.74 $36.74 223,621
2022-11-04 $36.48 $36.67 $35.83 $36.41 $36.41 277,868
2022-11-03 $36.00 $36.25 $35.71 $35.96 $35.96 166,996
2022-11-02 $37.22 $37.63 $36.30 $36.30 $36.30 244,695
2022-11-01 $37.79 $37.80 $37.16 $37.28 $37.28 648,956
2022-10-31 $37.44 $37.61 $37.33 $37.42 $37.42 232,291
2022-10-28 $36.82 $37.70 $36.76 $37.67 $37.67 131,610
2022-10-27 $37.12 $37.30 $36.76 $36.86 $36.86 339,656
2022-10-26 $36.89 $37.53 $36.89 $36.98 $36.98 248,832
2022-10-25 $36.62 $37.26 $36.62 $37.24 $37.24 255,666
2022-10-24 $36.37 $36.71 $36.07 $36.62 $36.62 1,363,725
2022-10-21 $35.32 $36.24 $35.21 $36.20 $36.20 138,148
2022-10-20 $35.61 $36.06 $35.29 $35.38 $35.38 171,167
2022-10-19 $35.78 $36.00 $35.40 $35.66 $35.66 206,425
2022-10-18 $36.27 $36.37 $35.63 $35.95 $35.95 425,116
2022-10-17 $35.25 $35.63 $35.25 $35.52 $35.52 356,415
2022-10-14 $35.71 $35.87 $34.56 $34.63 $34.63 354,887
2022-10-13 $33.89 $35.59 $33.74 $35.43 $35.43 479,146
2022-10-12 $34.69 $34.85 $34.56 $34.56 $34.56 207,685
2022-10-11 $34.72 $35.19 $34.47 $34.67 $34.67 277,175
2022-10-10 $35.32 $35.32 $34.68 $34.93 $34.93 352,257
2022-10-07 $35.84 $35.84 $35.02 $35.19 $35.19 213,308
2022-10-06 $36.40 $36.70 $36.18 $36.22 $36.22 252,032
2022-10-05 $36.26 $36.79 $35.97 $36.59 $36.59 214,269
2022-10-04 $36.07 $36.67 $36.07 $36.67 $36.67 326,761
2022-10-03 $34.98 $35.69 $34.85 $35.53 $35.53 249,673
2022-09-30 $35.01 $35.44 $34.61 $34.61 $34.61 210,485
2022-09-29 $35.52 $35.52 $34.83 $35.10 $35.10 376,736
2022-09-28 $35.28 $36.04 $35.09 $35.88 $35.88 597,662
2022-09-27 $35.60 $35.81 $34.92 $35.16 $35.16 575,537
2022-09-26 $35.42 $35.80 $35.10 $35.19 $35.19 380,119
2022-09-23 $35.84 $35.86 $35.13 $35.59 $35.59 1,634,361
2022-09-22 $36.53 $36.56 $36.16 $36.22 $36.22 285,631
2022-09-21 $37.45 $37.73 $36.60 $36.61 $36.61 293,198
2022-09-20 $37.49 $37.58 $37.11 $37.37 $37.22 171,968
2022-09-19 $37.17 $37.82 $37.17 $37.81 $37.66 331,053
2022-09-16 $37.49 $37.58 $37.22 $37.56 $37.41 247,329
2022-09-15 $38.10 $38.43 $37.76 $37.86 $37.71 236,508
2022-09-14 $38.30 $38.43 $37.97 $38.30 $38.15 265,661
2022-09-13 $39.03 $39.07 $38.04 $38.17 $38.02 218,858
2022-09-12 $39.69 $39.94 $39.64 $39.89 $39.73 159,813
2022-09-09 $39.07 $39.53 $39.06 $39.45 $39.30 219,168
2022-09-08 $38.30 $38.84 $38.18 $38.83 $38.68 673,844
2022-09-07 $37.76 $38.59 $37.76 $38.54 $38.54 256,262
2022-09-06 $38.08 $38.15 $37.60 $37.83 $37.83 246,464
2022-09-02 $38.76 $38.86 $37.81 $37.97 $37.97 278,459
2022-09-01 $38.08 $38.39 $37.75 $38.35 $38.35 215,375
2022-08-31 $38.79 $38.89 $38.31 $38.32 $38.32 469,871
2022-08-30 $39.16 $39.16 $38.38 $38.61 $38.61 281,930
2022-08-29 $39.03 $39.29 $38.90 $39.03 $39.03 345,660
2022-08-26 $40.67 $40.70 $39.30 $39.30 $39.30 254,047
2022-08-25 $40.20 $40.67 $40.19 $40.66 $40.66 138,539
2022-08-24 $39.88 $40.23 $39.85 $40.07 $40.07 174,298
2022-08-23 $40.01 $40.22 $39.90 $39.94 $39.94 353,704
2022-08-22 $40.41 $40.41 $39.94 $40.03 $40.03 115,149
2022-08-19 $41.20 $41.22 $40.80 $40.88 $40.88 167,386
2022-08-18 $41.40 $41.53 $41.26 $41.46 $41.46 1,643,231
2022-08-17 $41.37 $41.60 $41.17 $41.35 $41.35 125,479
2022-08-16 $41.50 $41.90 $41.42 $41.69 $41.69 187,516
2022-08-15 $41.26 $41.67 $41.22 $41.62 $41.62 472,290
2022-08-12 $41.00 $41.48 $40.89 $41.46 $41.46 250,977
2022-08-11 $41.08 $41.28 $40.70 $40.78 $40.78 282,934
2022-08-10 $40.67 $40.79 $40.45 $40.79 $40.79 232,905
2022-08-09 $40.03 $40.06 $39.77 $39.86 $39.86 154,434
2022-08-08 $40.27 $40.55 $40.00 $40.08 $40.08 134,888
2022-08-05 $39.71 $40.17 $39.71 $40.08 $40.08 195,309
2022-08-04 $40.20 $40.22 $39.98 $40.13 $40.13 156,543
2022-08-03 $39.78 $40.28 $39.75 $40.18 $40.18 406,401
2022-08-02 $39.56 $40.00 $39.40 $39.52 $39.52 227,502
2022-08-01 $39.61 $40.01 $39.50 $39.74 $39.74 223,748
2022-07-29 $39.46 $39.96 $39.35 $39.84 $39.84 304,375
2022-07-28 $38.90 $39.33 $38.51 $39.28 $39.28 191,471
2022-07-27 $38.15 $38.95 $38.15 $38.78 $38.78 228,051
2022-07-26 $38.09 $38.12 $37.74 $37.80 $37.80 121,714
2022-07-25 $38.34 $38.34 $38.06 $38.27 $38.27 193,454
2022-07-22 $38.69 $38.78 $38.03 $38.27 $38.27 341,444
2022-07-21 $38.22 $38.64 $37.97 $38.63 $38.63 370,611
2022-07-20 $38.01 $38.39 $37.86 $38.24 $38.24 272,749
2022-07-19 $37.35 $38.00 $37.32 $37.95 $37.95 183,980
2022-07-18 $37.54 $37.63 $36.84 $36.93 $36.93 219,148
2022-07-15 $36.99 $37.24 $36.77 $37.24 $37.24 290,402
2022-07-14 $36.24 $36.58 $35.88 $36.53 $36.53 327,095
2022-07-13 $36.29 $36.92 $36.23 $36.65 $36.65 321,476
2022-07-12 $37.09 $37.36 $36.66 $36.81 $36.81 185,284
2022-07-11 $37.39 $37.42 $37.10 $37.15 $37.15 245,513
2022-07-08 $37.50 $37.81 $37.34 $37.63 $37.63 202,622
2022-07-07 $37.22 $37.73 $37.22 $37.64 $37.64 190,414
2022-07-06 $37.03 $37.32 $36.77 $37.08 $37.08 153,780
2022-07-05 $36.41 $37.00 $36.07 $37.00 $37.00 193,949
2022-07-01 $36.40 $36.90 $36.14 $36.88 $36.88 446,316
2022-06-30 $36.39 $36.79 $36.00 $36.46 $36.46 487,796
2022-06-29 $36.91 $36.97 $36.60 $36.80 $36.80 166,355
2022-06-28 $37.80 $38.05 $36.84 $36.87 $36.87 359,650
2022-06-27 $37.83 $37.90 $37.50 $37.63 $37.63 267,081
2022-06-24 $36.89 $37.76 $36.89 $37.73 $37.73 277,075
2022-06-23 $36.43 $36.63 $36.07 $36.57 $36.57 382,973
2022-06-22 $35.75 $36.57 $35.75 $36.16 $36.16 225,649
2022-06-21 $36.04 $36.52 $36.04 $36.35 $36.21 457,758
2022-06-17 $35.43 $35.83 $35.14 $35.53 $35.39 1,071,011
2022-06-16 $35.82 $35.85 $35.14 $35.40 $35.26 721,998
2022-06-15 $36.45 $37.10 $36.00 $36.66 $36.51 310,378
2022-06-14 $36.42 $36.53 $35.81 $36.13 $35.99 364,279
2022-06-13 $36.76 $36.93 $36.09 $36.22 $36.08 1,161,619
2022-06-10 $38.26 $38.27 $37.73 $37.75 $37.60 437,309
2022-06-09 $39.70 $39.81 $38.90 $38.90 $38.75 194,314
2022-06-08 $40.10 $40.29 $39.77 $39.85 $39.69 181,854
2022-06-07 $39.55 $40.33 $39.50 $40.28 $40.12 247,053
2022-06-06 $40.14 $40.34 $39.78 $39.89 $39.73 225,549
2022-06-03 $39.99 $40.05 $39.66 $39.78 $39.62 210,701
2022-06-02 $39.58 $40.43 $39.43 $40.42 $40.26 184,121
2022-06-01 $40.15 $40.28 $39.34 $39.63 $39.47 296,637
2022-05-31 $40.10 $40.28 $39.67 $39.95 $39.79 205,829
2022-05-27 $39.49 $40.23 $39.47 $40.23 $40.07 276,238
2022-05-26 $38.54 $39.38 $38.54 $39.23 $39.07 204,300
2022-05-25 $37.85 $38.60 $37.85 $38.41 $38.26 238,224
2022-05-24 $37.95 $38.14 $37.41 $38.02 $37.87 318,558
2022-05-23 $37.98 $38.48 $37.78 $38.40 $38.25 785,611
2022-05-20 $38.07 $38.14 $36.85 $37.75 $37.60 479,133
2022-05-19 $37.57 $38.15 $37.46 $37.74 $37.59 354,879
2022-05-18 $39.00 $39.07 $37.78 $37.91 $37.76 350,273
2022-05-17 $39.29 $39.49 $38.93 $39.49 $39.33 225,183
2022-05-16 $38.72 $39.05 $38.50 $38.66 $38.51 480,088
2022-05-13 $38.30 $39.01 $38.27 $38.86 $38.71 298,022
2022-05-12 $37.53 $38.24 $37.21 $37.87 $37.72 668,994
2022-05-11 $38.47 $39.00 $37.81 $37.86 $37.71 638,877
2022-05-10 $39.09 $39.20 $38.08 $38.55 $38.40 404,074
2022-05-09 $39.24 $39.32 $38.30 $38.47 $38.32 532,757
2022-05-06 $39.92 $40.19 $39.27 $39.80 $39.64 525,923
2022-05-05 $41.26 $41.26 $39.70 $40.10 $39.94 313,522
2022-05-04 $40.54 $41.71 $40.15 $41.63 $41.46 242,179
2022-05-03 $40.30 $40.69 $40.20 $40.47 $40.31 304,138
2022-05-02 $40.07 $40.41 $39.37 $40.30 $40.14 403,514
2022-04-29 $41.19 $41.39 $39.95 $40.03 $39.87 239,414
2022-04-28 $40.98 $41.70 $40.55 $41.51 $41.34 228,649
2022-04-27 $40.57 $41.06 $40.31 $40.51 $40.35 277,656
2022-04-26 $41.43 $41.43 $40.44 $40.46 $40.30 225,323
2022-04-25 $41.18 $41.69 $40.75 $41.66 $41.49 502,259
2022-04-22 $42.51 $42.51 $41.37 $41.42 $41.26 254,395
2022-04-21 $43.67 $43.77 $42.48 $42.57 $42.40 171,273
2022-04-20 $43.53 $43.53 $43.16 $43.27 $43.10 166,137
2022-04-19 $42.60 $43.39 $42.60 $43.33 $43.16 130,666
2022-04-18 $42.52 $42.76 $42.35 $42.59 $42.42 185,542
2022-04-14 $43.14 $43.28 $42.61 $42.64 $42.47 161,504
2022-04-13 $42.64 $43.24 $42.64 $43.18 $43.01 346,537
2022-04-12 $43.12 $43.38 $42.48 $42.64 $42.47 165,967
2022-04-11 $43.17 $43.21 $42.75 $42.80 $42.63 174,995
2022-04-08 $43.50 $43.77 $43.34 $43.47 $43.30 156,574
2022-04-07 $43.39 $43.80 $43.09 $43.59 $43.42 124,867
2022-04-06 $43.52 $43.60 $43.15 $43.42 $43.25 208,058
2022-04-05 $44.42 $44.59 $43.82 $43.95 $43.78 98,326
2022-04-04 $44.15 $44.53 $44.11 $44.52 $44.34 215,825
2022-04-01 $44.19 $44.19 $43.81 $44.17 $43.99 235,762
2022-03-31 $44.66 $44.66 $43.99 $44.03 $43.85 249,867
2022-03-30 $44.98 $44.98 $44.47 $44.66 $44.48 209,077
2022-03-29 $44.77 $45.09 $44.54 $45.01 $44.83 359,482
2022-03-28 $44.04 $44.41 $43.79 $44.41 $44.23 221,211
2022-03-25 $43.93 $44.10 $43.64 $44.04 $43.86 227,298
2022-03-24 $43.48 $43.89 $43.34 $43.89 $43.72 126,830
2022-03-23 $43.62 $43.73 $43.24 $43.27 $43.10 325,905
2022-03-22 $43.48 $44.03 $43.48 $43.92 $43.62 218,475
2022-03-21 $43.49 $43.63 $43.05 $43.43 $43.14 291,807
2022-03-18 $42.84 $43.48 $42.75 $43.47 $43.18 183,512
2022-03-17 $42.18 $42.92 $42.18 $42.92 $42.63 191,332
2022-03-16 $41.76 $42.36 $41.29 $42.34 $42.05 303,658
2022-03-15 $40.71 $41.41 $40.63 $41.34 $41.06 339,487
2022-03-14 $40.87 $41.20 $40.36 $40.46 $40.19 374,691
2022-03-11 $41.71 $41.71 $40.81 $40.86 $40.58 302,969
2022-03-10 $41.17 $41.49 $40.91 $41.40 $41.12 461,051
2022-03-09 $41.35 $41.81 $41.17 $41.62 $41.34 420,075
2022-03-08 $40.78 $41.51 $40.34 $40.50 $40.23 459,084
2022-03-07 $42.02 $42.02 $40.75 $40.76 $40.49 603,797
2022-03-04 $42.10 $42.15 $41.65 $42.04 $41.76 314,050
2022-03-03 $43.02 $43.03 $42.30 $42.46 $42.17 304,276
2022-03-02 $42.25 $42.91 $42.14 $42.79 $42.50 293,394
2022-03-01 $42.56 $42.70 $41.74 $41.98 $41.70 310,647
2022-02-28 $42.24 $42.82 $42.09 $42.67 $42.38 437,057
2022-02-25 $41.93 $42.73 $41.72 $42.73 $42.44 438,240
2022-02-24 $40.02 $41.82 $39.95 $41.75 $41.47 714,695
2022-02-23 $42.10 $42.22 $41.03 $41.06 $40.78 461,587
2022-02-22 $42.06 $42.45 $41.49 $41.84 $41.56 495,391
2022-02-18 $42.72 $42.80 $42.10 $42.31 $42.02 232,445
2022-02-17 $43.35 $43.35 $42.58 $42.65 $42.36 347,336
2022-02-16 $43.40 $43.76 $43.18 $43.61 $43.32 290,863
2022-02-15 $43.37 $43.62 $43.30 $43.60 $43.31 409,484
2022-02-14 $42.94 $43.12 $42.51 $42.86 $42.57 396,099
2022-02-11 $43.95 $44.10 $42.85 $43.00 $42.71 496,893
2022-02-10 $44.12 $44.75 $43.68 $43.87 $43.57 258,225
2022-02-09 $44.41 $44.68 $44.37 $44.68 $44.38 212,626
2022-02-08 $43.54 $44.04 $43.37 $43.93 $43.63 221,235
2022-02-07 $43.79 $43.94 $43.46 $43.55 $43.26 208,457
2022-02-04 $43.47 $44.08 $43.20 $43.71 $43.42 230,654
2022-02-03 $43.80 $44.05 $43.34 $43.41 $43.12 323,557
2022-02-02 $44.44 $44.56 $44.09 $44.50 $44.20 310,478
2022-02-01 $43.95 $44.21 $43.53 $44.14 $43.84 268,669
2022-01-31 $42.91 $43.85 $42.79 $43.83 $43.53 397,709
2022-01-28 $42.03 $42.93 $41.55 $42.92 $42.63 329,325
2022-01-27 $42.64 $42.93 $41.74 $41.88 $41.60 354,275
2022-01-26 $42.93 $43.23 $41.73 $42.17 $41.89 648,145
2022-01-25 $42.21 $42.81 $41.65 $42.31 $42.02 408,773
2022-01-24 $41.99 $42.91 $40.94 $42.84 $42.55 1,074,687
2022-01-21 $43.36 $43.61 $42.64 $42.65 $42.36 700,384
2022-01-20 $44.20 $44.73 $43.47 $43.50 $43.21 440,064
2022-01-19 $44.69 $44.81 $43.99 $44.01 $43.71 329,776
2022-01-18 $44.88 $44.88 $44.37 $44.44 $44.14 438,579
2022-01-14 $45.03 $45.35 $44.83 $45.34 $45.03 269,449
2022-01-13 $46.15 $46.16 $45.23 $45.34 $45.03 239,313
2022-01-12 $46.10 $46.25 $45.81 $46.02 $45.71 137,954
2022-01-11 $45.45 $45.93 $45.17 $45.93 $45.62 243,672
2022-01-10 $45.16 $45.48 $44.54 $45.44 $45.13 552,877
2022-01-07 $45.75 $45.87 $45.38 $45.50 $45.19 241,555
2022-01-06 $45.74 $46.03 $45.47 $45.71 $45.40 222,574
2022-01-05 $46.73 $46.75 $45.74 $45.74 $45.43 251,406
2022-01-04 $47.00 $47.03 $46.52 $46.76 $46.44 204,194
2022-01-03 $46.75 $46.83 $46.49 $46.80 $46.48 272,428
2021-12-31 $46.72 $46.80 $46.56 $46.58 $46.27 124,964
2021-12-30 $46.80 $46.98 $46.67 $46.72 $46.41 131,875
2021-12-29 $46.82 $46.91 $46.64 $46.79 $46.47 131,271
2021-12-28 $46.97 $46.99 $46.70 $46.74 $46.42 175,226
2021-12-27 $46.40 $46.85 $46.38 $46.85 $46.53 211,793
2021-12-23 $46.10 $46.36 $46.10 $46.22 $45.90 208,944
2021-12-22 $45.51 $45.95 $45.47 $45.95 $45.63 388,749
2021-12-21 $45.00 $45.51 $44.80 $45.47 $45.16 237,185
2021-12-20 $44.64 $44.65 $44.24 $44.61 $44.30 389,598
2021-12-17 $45.17 $45.55 $44.89 $45.16 $44.85 217,451
2021-12-16 $46.22 $46.22 $45.33 $45.52 $45.21 336,104
2021-12-15 $45.32 $46.01 $44.99 $45.99 $45.67 185,433
2021-12-14 $45.26 $45.50 $44.98 $45.26 $44.95 411,706
2021-12-13 $46.02 $46.02 $45.60 $45.63 $45.31 138,926
2021-12-10 $45.97 $46.05 $45.65 $46.04 $45.72 169,709
2021-12-09 $46.00 $46.02 $45.67 $45.69 $45.37 95,261
2021-12-08 $46.00 $46.13 $45.84 $46.10 $45.78 85,374
2021-12-07 $45.68 $46.15 $45.68 $46.08 $45.60 256,277
2021-12-06 $44.84 $45.27 $44.55 $45.10 $44.63 136,961
2021-12-03 $45.15 $45.29 $44.15 $44.55 $44.09 220,502
2021-12-02 $44.30 $45.17 $44.30 $45.01 $44.54 237,063
2021-12-01 $45.60 $45.79 $44.32 $44.35 $43.89 453,869
2021-11-30 $45.68 $45.78 $44.93 $45.01 $44.54 234,499
2021-11-29 $45.88 $46.06 $45.58 $45.88 $45.40 168,455
2021-11-26 $45.80 $45.81 $45.24 $45.32 $44.85 333,776
2021-11-24 $46.05 $46.37 $45.91 $46.34 $45.86 129,759
2021-11-23 $46.20 $46.32 $45.81 $46.20 $45.72 231,697
2021-11-22 $46.64 $46.83 $46.18 $46.19 $45.71 248,905
2021-11-19 $46.58 $46.64 $46.40 $46.44 $45.96 113,166
2021-11-18 $46.57 $46.58 $46.23 $46.52 $46.04 133,980
2021-11-17 $46.60 $46.60 $46.38 $46.43 $45.95 106,419
2021-11-16 $46.44 $46.71 $46.40 $46.58 $46.10 235,791
2021-11-15 $46.51 $46.51 $46.28 $46.36 $45.88 126,335
2021-11-12 $46.19 $46.42 $46.08 $46.36 $45.88 118,703
2021-11-11 $46.17 $46.17 $46.01 $46.01 $45.53 105,571
2021-11-10 $46.27 $46.40 $45.81 $45.96 $45.48 238,191
2021-11-09 $46.61 $46.62 $46.27 $46.40 $45.92 201,871
2021-11-08 $46.64 $46.68 $46.50 $46.54 $46.06 159,117
2021-11-05 $46.56 $46.72 $46.34 $46.49 $46.01 162,665
2021-11-04 $46.25 $46.39 $46.17 $46.31 $45.83 132,029
2021-11-03 $45.83 $46.18 $45.78 $46.13 $45.65 155,439
2021-11-02 $45.73 $45.87 $45.68 $45.83 $45.35 140,406
2021-11-01 $45.65 $45.71 $45.50 $45.68 $45.21 135,891
2021-10-29 $45.27 $45.57 $45.27 $45.54 $45.07 97,586
2021-10-28 $45.20 $45.48 $45.20 $45.48 $45.01 132,933
2021-10-27 $45.41 $45.41 $45.00 $45.00 $44.53 127,811
2021-10-26 $45.42 $45.56 $45.25 $45.29 $44.82 317,557
2021-10-25 $45.17 $45.31 $44.99 $45.24 $44.77 202,549
2021-10-22 $45.07 $45.19 $44.83 $45.03 $44.56 174,933
2021-10-21 $44.94 $45.13 $44.88 $45.12 $44.65 90,360
2021-10-20 $44.86 $44.99 $44.83 $44.96 $44.49 144,688
2021-10-19 $44.68 $44.80 $44.59 $44.79 $44.32 157,729
2021-10-18 $44.15 $44.48 $44.07 $44.45 $43.99 189,803
2021-10-15 $44.20 $44.35 $44.16 $44.28 $43.82 124,742
2021-10-14 $43.69 $44.01 $43.65 $43.98 $43.52 198,037
2021-10-13 $43.19 $43.34 $42.92 $43.25 $42.80 191,599
2021-10-12 $43.26 $43.28 $43.00 $43.09 $42.64 133,457
2021-10-11 $43.38 $43.66 $43.12 $43.13 $42.68 93,182
2021-10-08 $43.67 $43.67 $43.37 $43.42 $42.97 129,220
2021-10-07 $43.43 $43.82 $43.43 $43.51 $43.06 270,666
2021-10-06 $42.60 $43.14 $42.40 $43.10 $42.65 149,566
2021-10-05 $42.69 $43.15 $42.59 $42.93 $42.48 183,792
2021-10-04 $43.00 $43.00 $42.28 $42.49 $42.05 193,944
2021-10-01 $42.80 $43.25 $42.40 $43.08 $42.63 226,721
2021-09-30 $43.23 $43.31 $42.60 $42.60 $42.16 305,230
2021-09-29 $43.17 $43.34 $43.03 $43.05 $42.60 316,295
2021-09-28 $43.66 $43.67 $42.98 $43.05 $42.60 570,413
2021-09-27 $44.02 $44.09 $43.86 $43.95 $43.49 110,355
2021-09-24 $43.88 $44.15 $43.85 $44.11 $43.65 130,458
2021-09-23 $43.77 $44.21 $43.76 $44.05 $43.59 256,806
2021-09-22 $43.35 $43.71 $43.24 $43.54 $43.09 207,778
2021-09-21 $43.52 $43.62 $43.17 $43.24 $42.66 228,460
2021-09-20 $43.28 $43.47 $42.72 $43.25 $42.67 799,725
2021-09-17 $44.35 $44.35 $43.93 $44.01 $43.42 122,622
2021-09-16 $44.38 $44.49 $44.07 $44.38 $43.78 183,998
2021-09-15 $44.12 $44.46 $44.00 $44.42 $43.82 133,701
2021-09-14 $44.47 $44.47 $43.95 $44.07 $43.48 244,401
2021-09-13 $44.51 $44.51 $44.08 $44.30 $43.70 192,833
2021-09-10 $44.74 $44.80 $44.21 $44.23 $43.64 148,136
2021-09-09 $44.74 $44.91 $44.54 $44.56 $43.96 230,322
2021-09-08 $44.81 $44.81 $44.56 $44.74 $44.14 200,598
2021-09-07 $45.02 $45.02 $44.76 $44.81 $44.21 184,222
2021-09-03 $44.95 $45.06 $44.88 $45.01 $44.41 157,213
2021-09-02 $45.02 $45.07 $44.91 $45.01 $44.41 94,079
2021-09-01 $44.93 $44.99 $44.83 $44.84 $44.24 212,681
2021-08-31 $44.91 $44.91 $44.75 $44.80 $44.20 143,043
2021-08-30 $44.81 $44.97 $44.76 $44.91 $44.31 172,213
2021-08-27 $44.42 $44.75 $44.40 $44.72 $44.12 128,649
2021-08-26 $44.58 $44.60 $44.27 $44.30 $43.70 133,020
2021-08-25 $44.50 $44.59 $44.43 $44.56 $43.96 132,820
2021-08-24 $44.45 $44.49 $44.40 $44.45 $43.85 93,686
2021-08-23 $44.12 $44.40 $44.12 $44.31 $43.71 291,592
2021-08-20 $43.66 $43.93 $43.60 $43.89 $43.30 106,891
2021-08-19 $43.26 $43.66 $43.21 $43.53 $42.95 163,073
2021-08-18 $43.92 $44.02 $43.51 $43.54 $42.96 234,034
2021-08-17 $44.05 $44.06 $43.66 $43.99 $43.40 197,778
2021-08-16 $44.11 $44.29 $43.91 $44.28 $43.69 124,951
2021-08-13 $44.27 $44.27 $44.17 $44.23 $43.64 153,429
2021-08-12 $44.05 $44.19 $43.95 $44.19 $43.60 98,149
2021-08-11 $44.03 $44.07 $43.91 $44.03 $43.44 178,962
2021-08-10 $44.01 $44.06 $43.91 $43.97 $43.38 142,991
2021-08-09 $43.98 $44.00 $43.85 $43.92 $43.33 177,259
2021-08-06 $43.99 $44.04 $43.90 $43.95 $43.36 161,263
2021-08-05 $43.79 $43.94 $43.78 $43.94 $43.35 135,816
2021-08-04 $43.74 $43.75 $43.61 $43.65 $43.06 101,071
2021-08-03 $43.61 $43.82 $43.32 $43.81 $43.22 114,072
2021-08-02 $43.82 $43.82 $43.48 $43.50 $42.92 342,390
2021-07-30 $43.55 $43.75 $43.51 $43.55 $42.96 127,583
2021-07-29 $43.74 $43.93 $43.74 $43.81 $43.22 124,613
2021-07-28 $43.62 $43.77 $43.52 $43.61 $43.02 145,479
2021-07-27 $43.72 $43.72 $43.28 $43.60 $43.01 95,343
2021-07-26 $43.70 $43.81 $43.66 $43.79 $43.20 96,314
2021-07-23 $43.51 $43.76 $43.44 $43.71 $43.12 339,545
2021-07-22 $43.24 $43.30 $43.10 $43.29 $42.71 124,054
2021-07-21 $42.99 $43.21 $42.97 $43.21 $42.63 107,475
2021-07-20 $42.29 $42.97 $42.18 $42.84 $42.26 153,696
2021-07-19 $42.25 $42.26 $41.88 $42.11 $41.54 486,892
2021-07-16 $43.22 $43.24 $42.73 $42.78 $42.21 121,024
2021-07-15 $43.17 $43.18 $42.87 $43.09 $42.51 109,583
2021-07-14 $43.45 $43.46 $43.12 $43.21 $42.63 121,679
2021-07-13 $43.40 $43.48 $43.22 $43.25 $42.67 116,280
2021-07-12 $43.33 $43.45 $43.26 $43.42 $42.84 129,914
2021-07-09 $42.98 $43.34 $42.98 $43.32 $42.74 107,746
2021-07-08 $42.67 $42.92 $42.48 $42.82 $42.24 129,023
2021-07-07 $43.17 $43.22 $42.95 $43.18 $42.60 152,225
2021-07-06 $43.19 $43.19 $42.79 $43.09 $42.51 165,074
2021-07-02 $42.96 $43.19 $42.96 $43.14 $42.56 98,827
2021-07-01 $42.68 $42.87 $42.68 $42.85 $42.27 432,805
2021-06-30 $42.62 $42.70 $42.59 $42.66 $42.09 94,476
2021-06-29 $42.68 $42.71 $42.59 $42.64 $42.07 128,307
2021-06-28 $42.61 $42.62 $42.46 $42.62 $42.05 115,588
2021-06-25 $42.48 $42.56 $42.41 $42.53 $41.96 213,330
2021-06-24 $42.32 $42.39 $42.29 $42.36 $41.79 112,265
2021-06-23 $42.12 $42.23 $42.09 $42.09 $41.52 130,942
2021-06-22 $41.99 $42.31 $41.94 $42.24 $41.55 151,390
2021-06-21 $41.66 $42.01 $41.49 $41.97 $41.28 190,235
2021-06-18 $41.69 $41.69 $41.41 $41.43 $40.75 297,909
2021-06-17 $41.91 $42.04 $41.68 $41.95 $41.26 128,028
2021-06-16 $42.22 $42.22 $41.74 $41.95 $41.26 181,166
2021-06-15 $42.32 $42.32 $42.09 $42.15 $41.46 100,882
2021-06-14 $42.23 $42.27 $42.09 $42.27 $41.58 166,363
2021-06-11 $42.17 $42.21 $42.04 $42.21 $41.52 99,641
2021-06-10 $42.07 $42.16 $41.89 $42.09 $41.40 116,057
2021-06-09 $42.08 $42.08 $41.86 $41.86 $41.18 121,106
2021-06-08 $42.00 $42.02 $41.75 $41.96 $41.27 119,236
2021-06-07 $41.94 $41.94 $41.82 $41.92 $41.23 123,972
2021-06-04 $41.74 $41.93 $41.71 $41.91 $41.22 152,185
2021-06-03 $41.51 $41.64 $41.28 $41.54 $40.86 132,937
2021-06-02 $41.74 $41.78 $41.61 $41.72 $41.04 144,887
2021-06-01 $41.96 $41.96 $41.62 $41.68 $41.00 337,318
2021-05-28 $41.81 $41.82 $41.68 $41.68 $41.00 217,781
2021-05-27 $41.70 $41.74 $41.61 $41.64 $40.96 194,575
2021-05-26 $41.53 $41.62 $41.44 $41.56 $40.88 106,750
2021-05-25 $41.71 $41.71 $41.41 $41.44 $40.76 121,266
2021-05-24 $41.38 $41.66 $41.36 $41.56 $40.88 128,901
2021-05-21 $41.36 $41.45 $41.09 $41.14 $40.47 126,717
2021-05-20 $40.79 $41.27 $40.79 $41.17 $40.50 142,400
2021-05-19 $40.27 $40.71 $40.16 $40.71 $40.04 213,384
2021-05-18 $41.17 $41.23 $40.82 $40.83 $40.16 140,824
2021-05-17 $41.14 $41.21 $40.93 $41.11 $40.44 158,165
2021-05-14 $40.89 $41.33 $40.88 $41.25 $40.58 207,294
2021-05-13 $40.24 $40.76 $40.24 $40.56 $39.90 245,042
2021-05-12 $40.70 $40.85 $40.07 $40.11 $39.45 366,988
2021-05-11 $40.88 $41.14 $40.60 $41.07 $40.40 422,849
2021-05-10 $41.91 $41.91 $41.35 $41.35 $40.67 197,525
2021-05-07 $41.57 $41.90 $41.54 $41.82 $41.14 165,755
2021-05-06 $41.28 $41.50 $40.98 $41.48 $40.80 194,820
2021-05-05 $41.48 $41.48 $41.19 $41.26 $40.58 224,000
2021-05-04 $41.40 $41.40 $40.90 $41.27 $40.59 277,057
2021-05-03 $41.79 $41.79 $41.56 $41.59 $40.91 206,103
2021-04-30 $41.63 $41.71 $41.47 $41.52 $40.84 215,690
2021-04-29 $41.98 $41.98 $41.50 $41.83 $41.15 334,167
2021-04-28 $41.69 $41.79 $41.63 $41.64 $40.96 188,113
2021-04-27 $41.72 $41.74 $41.59 $41.65 $40.97 174,349
2021-04-26 $41.65 $41.73 $41.59 $41.70 $41.02 169,771
2021-04-23 $41.17 $41.67 $41.11 $41.53 $40.85 174,566
2021-04-22 $41.36 $41.53 $40.96 $41.05 $40.38 337,254
2021-04-21 $40.93 $41.42 $40.90 $41.41 $40.73 156,881
2021-04-20 $41.20 $41.28 $40.84 $40.98 $40.31 204,314
2021-04-19 $41.47 $41.51 $41.16 $41.29 $40.61 206,517
2021-04-16 $41.62 $41.63 $41.42 $41.55 $40.87 247,109
2021-04-15 $41.25 $41.46 $41.24 $41.43 $40.75 272,338
2021-04-14 $41.15 $41.28 $40.95 $40.97 $40.30 284,054
2021-04-13 $41.01 $41.20 $40.96 $41.12 $40.45 205,427
2021-04-12 $40.93 $41.00 $40.82 $40.95 $40.28 166,391
2021-04-09 $40.71 $40.96 $40.64 $40.93 $40.26 251,127
2021-04-08 $40.63 $40.68 $40.50 $40.66 $39.99 148,120
2021-04-07 $40.50 $40.52 $40.34 $40.44 $39.78 236,272
2021-04-06 $40.44 $40.57 $40.38 $40.43 $39.77 222,460
2021-04-05 $40.24 $40.47 $40.20 $40.44 $39.78 645,255
2021-04-01 $39.70 $39.91 $39.68 $39.89 $39.24 229,791
2021-03-31 $39.34 $39.62 $39.34 $39.42 $38.78 207,779
2021-03-30 $39.19 $39.30 $39.03 $39.21 $38.57 207,939
2021-03-29 $39.27 $39.39 $39.02 $39.26 $38.62 375,188
2021-03-26 $38.93 $39.41 $38.80 $39.40 $38.76 219,192
2021-03-25 $38.39 $38.84 $38.15 $38.74 $38.11 276,905
2021-03-24 $38.96 $39.12 $38.54 $38.54 $37.91 227,126
2021-03-23 $39.27 $39.35 $38.86 $38.96 $38.21 234,320
2021-03-22 $39.13 $39.46 $39.07 $39.28 $38.52 376,473
2021-03-19 $39.08 $39.21 $38.73 $39.00 $38.25 292,717
2021-03-18 $39.44 $39.62 $38.98 $39.04 $38.29 153,325
2021-03-17 $39.46 $39.79 $39.27 $39.72 $38.96 136,534
2021-03-16 $39.76 $39.80 $39.46 $39.56 $38.80 181,794
2021-03-15 $39.50 $39.69 $39.25 $39.66 $38.90 197,114
2021-03-12 $39.13 $39.40 $39.08 $39.38 $38.62 169,850
2021-03-11 $39.20 $39.53 $39.15 $39.33 $38.57 245,067
2021-03-10 $38.92 $39.03 $38.75 $38.83 $38.08 192,509
2021-03-09 $38.49 $38.89 $38.40 $38.59 $37.85 334,058
2021-03-08 $38.37 $38.63 $37.99 $38.02 $37.29 195,400
2021-03-05 $37.98 $38.30 $37.04 $38.22 $37.48 229,189
2021-03-04 $38.14 $38.31 $37.07 $37.55 $36.83 469,829
2021-03-03 $38.69 $38.72 $38.15 $38.15 $37.42 211,826
2021-03-02 $39.10 $39.10 $38.71 $38.71 $37.96 142,341
2021-03-01 $38.71 $39.20 $38.71 $39.06 $38.31 309,900
2021-02-26 $38.50 $38.62 $37.90 $38.15 $37.42 322,800
2021-02-25 $39.14 $39.29 $38.11 $38.25 $37.51 390,633
2021-02-24 $38.71 $39.33 $38.67 $39.26 $38.50 415,801
2021-02-23 $38.65 $38.99 $38.02 $38.85 $38.10 437,399
2021-02-22 $39.00 $39.15 $38.85 $38.85 $38.10 168,140
2021-02-19 $39.39 $39.47 $39.22 $39.24 $38.48 206,392
2021-02-18 $39.18 $39.33 $38.98 $39.23 $38.47 132,128
2021-02-17 $39.35 $39.46 $39.13 $39.43 $38.67 123,664
2021-02-16 $39.72 $39.72 $39.40 $39.47 $38.71 272,044
2021-02-12 $39.29 $39.57 $39.25 $39.56 $38.80 127,141
2021-02-11 $39.36 $39.43 $39.08 $39.33 $38.57 311,091
2021-02-10 $39.49 $39.49 $38.98 $39.24 $38.48 162,830
2021-02-09 $39.22 $39.33 $39.15 $39.28 $38.52 180,882
2021-02-08 $39.16 $39.29 $39.07 $39.29 $38.53 209,356
2021-02-05 $38.95 $39.02 $38.82 $38.94 $38.19 216,068
2021-02-04 $38.43 $38.75 $38.42 $38.74 $37.99 138,821
2021-02-03 $38.30 $38.46 $38.18 $38.28 $37.54 159,006
2021-02-02 $38.05 $38.42 $38.05 $38.28 $37.54 262,747
2021-02-01 $37.48 $37.80 $37.25 $37.72 $36.99 302,637
2021-01-29 $37.63 $37.71 $36.90 $37.07 $36.36 355,746
2021-01-28 $37.67 $38.22 $37.67 $37.80 $37.07 224,102
2021-01-27 $38.05 $38.05 $37.22 $37.41 $36.69 318,865
2021-01-26 $38.66 $38.66 $38.40 $38.40 $37.66 210,287
2021-01-25 $38.52 $38.58 $37.96 $38.51 $37.77 162,729
2021-01-22 $38.28 $38.51 $38.28 $38.42 $37.68 198,237
2021-01-21 $38.58 $38.85 $38.44 $38.49 $37.75 205,666
2021-01-20 $38.26 $38.59 $38.24 $38.51 $37.77 204,328
2021-01-19 $37.98 $38.05 $37.85 $38.01 $37.28 177,210
2021-01-15 $37.86 $37.90 $37.50 $37.68 $36.95 216,575
2021-01-14 $38.17 $38.24 $37.95 $37.96 $37.23 154,082
2021-01-13 $38.03 $38.20 $37.95 $38.05 $37.32 162,497
2021-01-12 $37.95 $38.09 $37.76 $38.00 $37.27 183,184
2021-01-11 $37.87 $38.14 $37.81 $37.94 $37.21 943,363
2021-01-08 $38.16 $38.21 $37.80 $38.17 $37.44 224,645
2021-01-07 $37.67 $38.05 $37.67 $37.97 $37.24 324,076
2021-01-06 $37.07 $37.75 $36.94 $37.42 $36.70 345,443
2021-01-05 $36.86 $37.25 $36.81 $37.16 $36.44 226,748
2021-01-04 $37.55 $37.55 $36.48 $36.87 $36.16 360,649
2020-12-31 $37.25 $37.44 $37.14 $37.39 $36.67 225,162
2020-12-30 $37.25 $37.34 $37.19 $37.21 $36.49 140,071
2020-12-29 $37.42 $37.43 $37.09 $37.13 $36.42 176,916
2020-12-28 $37.31 $37.31 $37.18 $37.23 $36.51 184,136
2020-12-24 $36.96 $37.02 $36.87 $36.99 $36.28 96,905
2020-12-23 $36.98 $37.09 $36.89 $36.90 $36.19 197,858
2020-12-22 $36.98 $36.98 $36.77 $36.86 $36.15 295,058
2020-12-21 $36.61 $36.96 $36.33 $36.91 $36.20 261,342
2020-12-18 $37.17 $37.17 $36.76 $37.03 $36.32 277,814
2020-12-17 $37.03 $37.09 $36.97 $37.09 $36.38 119,933
2020-12-16 $36.80 $36.94 $36.73 $36.83 $36.12 187,493
2020-12-15 $36.67 $36.80 $36.47 $36.80 $36.09 124,304
2020-12-14 $36.70 $36.79 $36.30 $36.32 $35.62 138,112
2020-12-11 $36.30 $36.45 $36.14 $36.45 $35.75 116,706
2020-12-10 $36.25 $36.57 $36.16 $36.47 $35.77 92,210
2020-12-09 $37.06 $37.06 $36.48 $36.62 $35.77 128,291
2020-12-08 $36.73 $37.01 $36.71 $36.95 $36.09 102,631
2020-12-07 $36.88 $36.88 $36.71 $36.83 $35.98 150,472
2020-12-04 $36.61 $36.88 $36.61 $36.88 $36.02 106,160
2020-12-03 $36.51 $36.67 $36.44 $36.51 $35.66 354,863
2020-12-02 $36.31 $36.49 $36.21 $36.47 $35.62 145,489
2020-12-01 $36.44 $36.58 $36.38 $36.45 $35.60 163,740
2020-11-30 $36.24 $36.24 $35.76 $36.06 $35.22 165,763
2020-11-27 $36.26 $36.28 $36.15 $36.21 $35.37 82,277
2020-11-25 $36.15 $36.15 $35.96 $36.10 $35.26 131,988
2020-11-24 $35.87 $36.18 $35.75 $36.11 $35.27 192,501
2020-11-23 $35.53 $35.67 $35.33 $35.55 $34.73 179,616
2020-11-20 $35.54 $35.54 $35.30 $35.30 $34.48 111,530
2020-11-19 $35.31 $35.55 $35.22 $35.51 $34.69 174,937
2020-11-18 $35.75 $35.83 $35.33 $35.33 $34.51 132,760
2020-11-17 $35.62 $35.83 $35.50 $35.70 $34.87 109,566
2020-11-16 $35.75 $35.83 $35.56 $35.82 $34.99 223,666
2020-11-13 $35.08 $35.45 $35.07 $35.39 $34.57 237,509
2020-11-12 $35.13 $35.23 $34.75 $34.92 $34.11 121,255
2020-11-11 $35.19 $35.32 $35.10 $35.26 $34.44 102,431
2020-11-10 $34.97 $35.06 $34.60 $34.98 $34.17 277,916
2020-11-09 $36.02 $36.02 $35.00 $35.00 $34.19 278,018
2020-11-06 $34.63 $34.78 $34.42 $34.66 $33.86 139,148
2020-11-05 $34.59 $34.83 $34.52 $34.65 $33.85 280,302
2020-11-04 $33.68 $34.39 $33.61 $34.00 $33.21 298,922
2020-11-03 $32.99 $33.42 $32.94 $33.24 $32.47 154,335
2020-11-02 $32.61 $32.82 $32.33 $32.64 $31.88 242,058
2020-10-30 $32.43 $32.63 $31.90 $32.23 $31.48 192,670
2020-10-29 $32.34 $32.97 $32.25 $32.68 $31.92 257,300
2020-10-28 $32.81 $32.91 $32.27 $32.27 $31.52 388,255
2020-10-27 $33.63 $33.63 $33.42 $33.44 $32.66 69,174
2020-10-26 $33.88 $33.92 $33.19 $33.55 $32.77 322,424
2020-10-23 $34.22 $34.22 $33.92 $34.21 $33.42 102,367
2020-10-22 $33.92 $34.12 $33.67 $34.07 $33.28 83,555
2020-10-21 $33.98 $34.15 $33.85 $33.87 $33.08 128,825
2020-10-20 $33.99 $34.27 $33.91 $33.98 $33.19 127,048
2020-10-19 $34.45 $34.53 $33.76 $33.80 $33.02 125,897
2020-10-16 $34.50 $34.67 $34.35 $34.35 $33.55 99,139
2020-10-15 $33.94 $34.41 $33.83 $34.36 $33.56 129,717
2020-10-14 $34.72 $34.78 $34.34 $34.41 $33.61 99,106
2020-10-13 $34.79 $34.79 $34.52 $34.60 $33.80 105,639
2020-10-12 $34.56 $34.94 $34.50 $34.81 $34.00 135,906
2020-10-09 $34.14 $34.33 $34.10 $34.27 $33.47 238,243
2020-10-08 $33.93 $33.99 $33.81 $33.97 $33.18 121,539
2020-10-07 $33.47 $33.76 $33.46 $33.68 $32.90 1,090,868
2020-10-06 $33.59 $33.80 $33.06 $33.16 $32.39 250,627
2020-10-05 $33.18 $33.56 $33.18 $33.56 $32.78 90,267
2020-10-02 $32.67 $33.14 $32.65 $32.94 $32.18 200,172
2020-10-01 $33.27 $33.37 $33.06 $33.24 $32.47 271,582
2020-09-30 $32.84 $33.32 $32.82 $32.98 $32.21 131,083
2020-09-29 $32.93 $32.98 $32.71 $32.74 $31.98 133,433
2020-09-28 $32.80 $32.98 $32.74 $32.90 $32.14 88,259
2020-09-25 $31.77 $32.44 $31.69 $32.36 $31.61 84,485
2020-09-24 $31.59 $32.17 $31.44 $31.81 $31.07 157,175
2020-09-23 $32.73 $32.73 $31.72 $31.78 $31.04 159,652
2020-09-22 $32.56 $32.78 $32.34 $32.75 $31.80 90,521
2020-09-21 $32.30 $32.40 $31.86 $32.40 $31.46 249,105
2020-09-18 $33.26 $33.26 $32.48 $32.78 $31.83 100,891
2020-09-17 $32.92 $33.25 $32.82 $33.11 $32.15 230,672
2020-09-16 $33.66 $33.82 $33.40 $33.40 $32.43 84,657
2020-09-15 $33.66 $33.71 $33.42 $33.54 $32.57 104,956
2020-09-14 $33.22 $33.48 $33.17 $33.33 $32.37 77,339
2020-09-11 $33.01 $33.11 $32.54 $32.87 $31.92 325,570
2020-09-10 $33.63 $33.69 $32.75 $32.85 $31.90 178,613
2020-09-09 $33.16 $33.65 $33.10 $33.41 $32.44 198,455
2020-09-08 $33.08 $33.20 $32.72 $32.73 $31.78 271,825
2020-09-04 $34.08 $34.22 $32.91 $33.73 $32.75 266,714
2020-09-03 $35.01 $35.06 $33.74 $34.02 $33.04 254,249
2020-09-02 $35.00 $35.30 $34.78 $35.25 $34.23 348,583
2020-09-01 $34.52 $34.77 $34.45 $34.76 $33.76 145,969
2020-08-31 $34.54 $34.64 $34.46 $34.47 $33.47 192,471
2020-08-28 $34.43 $34.55 $34.34 $34.54 $33.54 145,218
2020-08-27 $34.34 $34.46 $34.15 $34.31 $33.32 133,464
2020-08-26 $33.94 $34.25 $33.91 $34.21 $33.22 221,004
2020-08-25 $33.85 $33.89 $33.71 $33.88 $32.90 119,301
2020-08-24 $33.70 $33.76 $33.59 $33.76 $32.78 116,434
2020-08-21 $33.34 $33.46 $33.30 $33.45 $32.48 151,411
2020-08-20 $33.02 $33.38 $33.02 $33.35 $32.39 124,631
2020-08-19 $33.39 $33.47 $33.18 $33.23 $32.27 148,743
2020-08-18 $33.38 $33.43 $33.23 $33.39 $32.42 93,478
2020-08-17 $33.28 $33.34 $33.27 $33.31 $32.34 186,856
2020-08-14 $33.12 $33.23 $33.09 $33.17 $32.21 85,212
2020-08-13 $33.15 $33.31 $33.10 $33.17 $32.21 72,767
2020-08-12 $33.01 $33.29 $33.01 $33.20 $32.24 125,411
2020-08-11 $33.13 $33.23 $32.69 $32.75 $31.80 204,506
2020-08-10 $32.99 $33.05 $32.77 $33.01 $32.06 120,116
2020-08-07 $32.83 $32.96 $32.71 $32.94 $31.99 441,429
2020-08-06 $32.71 $32.94 $32.66 $32.94 $31.99 135,974
2020-08-05 $32.69 $32.76 $32.66 $32.73 $31.78 116,906
2020-08-04 $32.34 $32.51 $32.31 $32.51 $31.57 143,547
2020-08-03 $32.33 $32.48 $32.28 $32.39 $31.45 359,714
2020-07-31 $32.16 $32.16 $31.66 $32.14 $31.21 143,445
2020-07-30 $31.74 $31.98 $31.54 $31.95 $31.03 181,655
2020-07-29 $31.72 $32.11 $31.72 $32.04 $31.11 142,769
2020-07-28 $31.78 $31.88 $31.62 $31.65 $30.74 265,296
2020-07-27 $31.69 $31.86 $31.60 $31.83 $30.91 121,065
2020-07-24 $31.60 $31.70 $31.44 $31.60 $30.69 152,291
2020-07-23 $32.15 $32.24 $31.66 $31.80 $30.88 195,583
2020-07-22 $31.95 $32.22 $31.95 $32.18 $31.25 128,798
2020-07-21 $32.22 $32.22 $31.91 $31.99 $31.07 190,558
2020-07-20 $31.68 $32.01 $31.62 $31.96 $31.04 137,803
2020-07-17 $31.69 $31.74 $31.47 $31.68 $30.76 176,240
2020-07-16 $31.46 $31.61 $31.41 $31.56 $30.65 438,278
2020-07-15 $31.73 $31.76 $31.42 $31.67 $30.75 252,169
2020-07-14 $30.79 $31.37 $30.69 $31.34 $30.43 213,121
2020-07-13 $31.50 $31.76 $30.90 $30.93 $30.04 242,420
2020-07-10 $30.90 $31.29 $30.79 $31.28 $30.38 258,873
2020-07-09 $31.17 $31.17 $30.58 $30.93 $30.04 174,730
2020-07-08 $30.92 $31.11 $30.78 $31.10 $30.20 135,324
2020-07-07 $31.02 $31.24 $30.82 $30.84 $29.95 108,529
2020-07-06 $31.11 $31.24 $31.05 $31.19 $30.29 142,978
2020-07-02 $30.90 $31.05 $30.63 $30.69 $29.80 271,856
2020-07-01 $30.47 $30.67 $30.40 $30.53 $29.65 192,189
2020-06-30 $29.87 $30.47 $29.87 $30.35 $29.47 254,140
2020-06-29 $29.65 $29.94 $29.39 $29.94 $29.07 112,177
2020-06-26 $30.06 $30.10 $29.46 $29.51 $28.66 183,869
2020-06-25 $29.78 $30.20 $29.60 $30.20 $29.33 129,721
2020-06-24 $30.46 $30.50 $29.67 $29.88 $29.02 182,536
2020-06-23 $30.92 $31.03 $30.77 $30.78 $29.77 164,647
2020-06-22 $30.43 $30.70 $30.27 $30.68 $29.67 129,654
2020-06-19 $30.98 $31.00 $30.34 $30.45 $29.45 176,330
2020-06-18 $30.43 $30.68 $30.40 $30.62 $29.61 201,554
2020-06-17 $30.84 $30.89 $30.57 $30.60 $29.59 115,491
2020-06-16 $31.03 $31.03 $30.25 $30.75 $29.74 326,431
2020-06-15 $29.22 $30.28 $29.17 $30.16 $29.17 338,386
2020-06-12 $30.28 $30.35 $29.29 $29.88 $28.90 293,241
2020-06-11 $30.49 $30.61 $29.45 $29.50 $28.53 512,637
2020-06-10 $31.60 $31.65 $31.23 $31.31 $30.28 162,293
2020-06-09 $31.51 $31.67 $31.37 $31.53 $30.49 217,148
2020-06-08 $31.49 $31.79 $31.38 $31.78 $30.73 249,345
2020-06-05 $31.12 $31.56 $31.12 $31.34 $30.31 249,050
2020-06-04 $30.62 $30.75 $30.39 $30.60 $29.59 188,004
2020-06-03 $30.50 $30.79 $30.44 $30.70 $29.69 257,827
2020-06-02 $30.07 $30.25 $29.99 $30.25 $29.25 430,138
2020-06-01 $29.80 $30.08 $29.76 $30.00 $29.01 558,724
2020-05-29 $29.64 $29.91 $29.40 $29.84 $28.86 193,370
2020-05-28 $29.87 $30.10 $29.66 $29.70 $28.72 251,919
2020-05-27 $29.68 $29.79 $29.11 $29.77 $28.79 273,226
2020-05-26 $29.62 $29.65 $29.31 $29.33 $28.36 325,590
2020-05-22 $28.86 $28.98 $28.73 $28.97 $28.02 162,106
2020-05-21 $29.08 $29.13 $28.77 $28.87 $27.92 137,582
2020-05-20 $28.97 $29.16 $28.95 $29.07 $28.11 179,305
2020-05-19 $28.82 $29.00 $28.56 $28.56 $27.62 444,748
2020-05-18 $28.61 $29.01 $28.61 $28.85 $27.90 319,967
2020-05-15 $27.62 $27.97 $27.52 $27.97 $27.05 93,807
2020-05-14 $27.22 $27.83 $26.97 $27.82 $26.90 223,793
2020-05-13 $27.95 $28.05 $27.26 $27.52 $26.61 238,006
2020-05-12 $28.75 $28.79 $28.03 $28.03 $27.11 158,072
2020-05-11 $28.39 $28.78 $28.38 $28.63 $27.69 289,432
2020-05-08 $28.42 $28.66 $28.37 $28.62 $27.68 131,897
2020-05-07 $28.08 $28.33 $28.08 $28.11 $27.18 1,191,183
2020-05-06 $28.10 $28.23 $27.76 $27.76 $26.85 136,035
2020-05-05 $28.00 $28.23 $27.89 $27.95 $27.03 166,220
2020-05-04 $27.35 $27.69 $27.23 $27.69 $26.78 176,915
2020-05-01 $27.85 $27.90 $27.46 $27.58 $26.67 242,151
2020-04-30 $28.54 $28.55 $28.18 $28.32 $27.39 190,358
2020-04-29 $28.50 $28.81 $28.37 $28.64 $27.70 343,206
2020-04-28 $28.41 $28.41 $27.85 $27.88 $26.96 288,907
2020-04-27 $27.78 $28.11 $27.73 $28.02 $27.10 180,852
2020-04-24 $27.33 $27.61 $27.12 $27.54 $26.63 108,432
2020-04-23 $27.32 $27.60 $27.13 $27.15 $26.26 296,391
2020-04-22 $27.12 $27.31 $26.96 $27.17 $26.28 125,657
2020-04-21 $27.00 $27.06 $26.46 $26.58 $25.70 376,675
2020-04-20 $27.44 $27.87 $27.38 $27.43 $26.53 167,068
2020-04-17 $27.78 $27.94 $27.49 $27.90 $26.98 229,541
2020-04-16 $27.13 $27.22 $26.82 $27.12 $26.23 140,715
2020-04-15 $27.01 $27.17 $26.79 $27.02 $26.13 244,427
2020-04-14 $27.40 $27.67 $27.25 $27.59 $26.68 271,500
2020-04-13 $27.03 $27.03 $26.41 $26.78 $25.90 282,898
2020-04-09 $27.01 $27.35 $26.83 $27.06 $26.17 991,054
2020-04-08 $26.06 $26.75 $25.82 $26.62 $25.74 324,219
2020-04-07 $26.65 $26.65 $25.76 $25.76 $24.91 429,309
2020-04-06 $24.99 $25.85 $24.92 $25.67 $24.82 619,940
2020-04-03 $24.38 $24.55 $23.78 $24.06 $23.27 192,854
2020-04-02 $23.80 $24.51 $23.80 $24.46 $23.65 189,057
2020-04-01 $24.14 $24.43 $23.71 $23.93 $23.14 365,152
2020-03-31 $25.39 $25.62 $24.95 $25.07 $24.24 412,986
2020-03-30 $24.83 $25.52 $24.69 $25.44 $24.60 353,382
2020-03-27 $24.67 $25.35 $24.45 $24.68 $23.87 385,505
2020-03-26 $24.34 $25.59 $24.34 $25.53 $24.69 679,338
2020-03-25 $23.98 $24.96 $23.42 $23.96 $23.17 1,158,100
2020-03-24 $22.98 $23.84 $22.87 $23.82 $22.91 667,378
2020-03-23 $22.24 $22.34 $21.30 $21.70 $20.87 630,781
2020-03-20 $23.67 $23.91 $22.31 $22.31 $21.46 526,614
2020-03-19 $22.96 $23.90 $22.36 $23.40 $22.50 617,887
2020-03-18 $23.11 $23.79 $22.09 $23.35 $22.46 946,181
2020-03-17 $23.79 $24.76 $23.00 $24.45 $23.52 687,890
2020-03-16 $23.86 $24.97 $23.11 $23.75 $22.84 661,922
2020-03-13 $25.67 $26.46 $24.33 $26.46 $25.45 711,279
2020-03-12 $25.02 $27.15 $24.16 $24.16 $23.24 1,654,451
2020-03-11 $27.45 $27.58 $26.48 $26.78 $25.76 1,003,847
2020-03-10 $27.85 $28.20 $26.80 $28.19 $27.11 449,457
2020-03-09 $26.97 $27.83 $26.80 $26.85 $25.82 987,569
2020-03-06 $28.78 $29.29 $28.48 $29.18 $28.07 397,673
2020-03-05 $29.92 $30.26 $29.48 $29.73 $28.59 275,441
2020-03-04 $30.11 $30.73 $29.82 $30.73 $29.56 264,674
2020-03-03 $30.50 $30.80 $29.23 $29.52 $28.39 515,249
2020-03-02 $29.26 $30.32 $28.98 $30.32 $29.16 453,936
2020-02-28 $28.37 $29.08 $28.06 $29.04 $27.93 537,993
2020-02-27 $30.01 $30.43 $29.25 $29.25 $28.13 642,595
2020-02-26 $30.93 $31.28 $30.56 $30.65 $29.48 466,417
2020-02-25 $31.90 $31.90 $30.69 $30.78 $29.60 538,872
2020-02-24 $31.84 $32.04 $31.62 $31.74 $30.53 385,050
2020-02-21 $33.03 $33.03 $32.73 $32.83 $31.58 82,571
2020-02-20 $33.20 $33.32 $32.85 $33.15 $31.88 145,501
2020-02-19 $33.23 $33.35 $33.22 $33.28 $32.01 150,739
2020-02-18 $33.11 $33.16 $32.97 $33.11 $31.84 106,572
2020-02-14 $33.20 $33.23 $33.08 $33.20 $31.93 115,470
2020-02-13 $33.02 $33.22 $32.95 $33.13 $31.86 123,130
2020-02-12 $33.10 $33.16 $33.05 $33.15 $31.88 94,023
2020-02-11 $33.00 $33.10 $32.90 $32.94 $31.68 153,944
2020-02-10 $32.54 $32.85 $32.54 $32.85 $31.60 339,762
2020-02-07 $32.70 $32.74 $32.56 $32.62 $31.37 123,902
2020-02-06 $32.77 $32.80 $32.70 $32.77 $31.52 117,853
2020-02-05 $32.69 $32.72 $32.50 $32.69 $31.44 152,470
2020-02-04 $32.29 $32.47 $32.22 $32.38 $31.14 136,180
2020-02-03 $31.78 $32.04 $31.78 $31.88 $30.66 116,280
2020-01-31 $32.14 $32.14 $31.52 $31.62 $30.41 164,323
2020-01-30 $31.88 $32.19 $31.80 $32.19 $30.96 144,547
2020-01-29 $32.26 $32.26 $32.07 $32.08 $30.85 109,707
2020-01-28 $31.88 $32.18 $31.88 $32.10 $30.87 88,924
2020-01-27 $31.75 $31.92 $31.63 $31.78 $30.57 303,641
2020-01-24 $32.66 $32.66 $32.14 $32.29 $31.06 144,916
2020-01-23 $32.49 $32.58 $32.35 $32.58 $31.34 116,729
2020-01-22 $32.63 $32.69 $32.51 $32.55 $31.31 217,459
2020-01-21 $32.52 $32.61 $32.48 $32.53 $31.29 174,352
2020-01-17 $32.59 $32.60 $32.51 $32.60 $31.35 83,376
2020-01-16 $32.39 $32.50 $32.36 $32.50 $31.26 101,807
2020-01-15 $32.16 $32.31 $32.14 $32.22 $30.99 80,967
2020-01-14 $32.17 $32.26 $32.11 $32.16 $30.93 170,493
2020-01-13 $32.03 $32.18 $32.00 $32.18 $30.95 137,111
2020-01-10 $32.13 $32.13 $31.93 $31.96 $30.74 148,503
2020-01-09 $32.00 $32.05 $31.95 $32.05 $30.82 121,847
2020-01-08 $31.70 $31.97 $31.70 $31.83 $30.62 169,168
2020-01-07 $31.73 $31.75 $31.64 $31.69 $30.48 98,162
2020-01-06 $31.42 $31.75 $31.41 $31.75 $30.54 295,347
2020-01-03 $31.58 $31.75 $31.52 $31.66 $30.45 138,406
2020-01-02 $31.77 $31.85 $31.65 $31.85 $30.63 166,942
2019-12-31 $31.48 $31.59 $31.44 $31.57 $30.36 75,046
2019-12-30 $31.71 $31.71 $31.45 $31.48 $30.28 136,983
2019-12-27 $31.76 $31.76 $31.64 $31.69 $30.48 72,369
2019-12-26 $31.58 $31.66 $31.58 $31.66 $30.45 116,103
2019-12-24 $31.54 $31.56 $31.50 $31.52 $30.31 56,072
2019-12-23 $31.60 $31.60 $31.51 $31.51 $30.31 107,987
2019-12-20 $31.45 $31.53 $31.45 $31.51 $30.30 110,650
2019-12-19 $31.27 $31.35 $31.23 $31.34 $30.14 175,701
2019-12-18 $31.26 $31.26 $31.21 $31.22 $30.02 275,153
2019-12-17 $31.26 $31.26 $31.20 $31.21 $30.01 68,933
2019-12-16 $31.16 $31.26 $31.16 $31.20 $30.01 95,020
2019-12-13 $30.97 $31.08 $30.85 $30.98 $29.80 78,409
2019-12-12 $30.72 $31.03 $30.69 $30.97 $29.79 135,997
2019-12-11 $30.82 $30.91 $30.81 $30.88 $29.52 65,239
2019-12-10 $30.86 $30.89 $30.76 $30.82 $29.46 73,761
2019-12-09 $30.93 $30.96 $30.85 $30.85 $29.49 56,130
2019-12-06 $30.90 $30.99 $30.89 $30.95 $29.59 96,550
2019-12-05 $30.72 $30.72 $30.57 $30.68 $29.33 102,319
2019-12-04 $30.55 $30.69 $30.53 $30.63 $29.28 42,502
2019-12-03 $30.38 $30.44 $30.23 $30.44 $29.10 188,847
2019-12-02 $30.96 $30.96 $30.61 $30.64 $29.29 144,016
2019-11-29 $30.99 $31.00 $30.89 $30.92 $29.56 38,058
2019-11-27 $30.94 $31.03 $30.93 $31.02 $29.66 84,198
2019-11-26 $30.80 $30.90 $30.80 $30.89 $29.53 111,699
2019-11-25 $30.69 $30.82 $30.69 $30.82 $29.46 104,574
2019-11-22 $30.59 $30.59 $30.47 $30.57 $29.22 98,644
2019-11-21 $30.61 $30.61 $30.44 $30.50 $29.16 61,222
2019-11-20 $30.63 $30.67 $30.39 $30.57 $29.23 66,738
2019-11-19 $30.74 $30.74 $30.59 $30.67 $29.32 67,068
2019-11-18 $30.60 $30.68 $30.57 $30.64 $29.30 143,270
2019-11-15 $30.53 $30.63 $30.50 $30.63 $29.28 65,243
2019-11-14 $30.36 $30.42 $30.31 $30.41 $29.07 54,628
2019-11-13 $30.24 $30.41 $30.24 $30.36 $29.02 79,743
2019-11-12 $30.32 $30.46 $30.30 $30.35 $29.02 156,416
2019-11-11 $30.24 $30.32 $30.21 $30.31 $28.97 63,750
2019-11-08 $30.26 $30.33 $30.16 $30.33 $29.00 90,451
2019-11-07 $30.30 $30.38 $30.22 $30.26 $28.93 132,674
2019-11-06 $30.19 $30.19 $30.09 $30.16 $28.84 176,055
2019-11-05 $30.25 $30.25 $30.14 $30.16 $28.83 86,813
2019-11-04 $30.24 $30.27 $30.17 $30.21 $28.88 137,629
2019-11-01 $29.96 $30.09 $29.95 $30.09 $28.77 128,170
2019-10-31 $29.86 $29.87 $29.66 $29.80 $28.49 65,629
2019-10-30 $29.83 $29.91 $29.69 $29.89 $28.58 62,287
2019-10-29 $29.80 $29.89 $29.77 $29.80 $28.49 53,005
2019-10-28 $29.75 $29.86 $29.75 $29.83 $28.52 92,858
2019-10-25 $29.49 $29.69 $29.49 $29.66 $28.36 95,056
2019-10-24 $29.54 $29.54 $29.44 $29.53 $28.23 45,410
2019-10-23 $29.36 $29.46 $29.35 $29.46 $28.16 58,110
2019-10-22 $29.52 $29.55 $29.36 $29.36 $28.07 99,142
2019-10-21 $29.40 $29.49 $29.40 $29.47 $28.17 63,114
2019-10-18 $29.36 $29.41 $29.20 $29.31 $28.02 38,912
2019-10-17 $29.46 $29.49 $29.36 $29.42 $28.13 51,019
2019-10-16 $29.34 $29.39 $29.27 $29.33 $28.04 29,576
2019-10-15 $29.18 $29.45 $29.18 $29.39 $28.10 69,060
2019-10-14 $29.11 $29.15 $29.06 $29.10 $27.82 41,465
2019-10-11 $29.07 $29.35 $29.07 $29.12 $27.84 175,700
2019-10-10 $28.63 $28.90 $28.63 $28.81 $27.54 50,144
2019-10-09 $28.59 $28.72 $28.52 $28.61 $27.35 55,073
2019-10-08 $28.65 $28.67 $28.37 $28.37 $27.12 96,501
2019-10-07 $28.88 $29.02 $28.82 $28.83 $27.56 47,257
2019-10-04 $28.64 $28.95 $28.64 $28.94 $27.67 102,997
2019-10-03 $28.31 $28.55 $28.02 $28.55 $27.29 94,874
2019-10-02 $28.63 $28.63 $28.20 $28.33 $27.08 275,470
2019-10-01 $29.28 $29.33 $28.80 $28.80 $27.53 248,092
2019-09-30 $29.04 $29.23 $29.04 $29.16 $27.88 89,750
2019-09-27 $29.29 $29.29 $28.88 $29.04 $27.76 80,218
2019-09-26 $29.26 $29.28 $29.09 $29.19 $27.91 45,212
2019-09-25 $29.07 $29.29 $28.96 $29.27 $27.98 46,354
2019-09-24 $29.61 $29.61 $29.14 $29.23 $27.81 146,064
2019-09-23 $29.39 $29.54 $29.39 $29.48 $28.05 36,678
2019-09-20 $29.64 $29.70 $29.44 $29.45 $28.02 55,287
2019-09-19 $29.64 $29.75 $29.60 $29.60 $28.17 54,463
2019-09-18 $29.55 $29.62 $29.33 $29.62 $28.18 45,165
2019-09-17 $29.53 $29.62 $29.50 $29.62 $28.18 66,149
2019-09-16 $29.50 $29.57 $29.46 $29.52 $28.09 52,684
2019-09-13 $29.67 $29.71 $29.57 $29.59 $28.16 40,987
2019-09-12 $29.60 $29.72 $29.55 $29.60 $28.17 123,304
2019-09-11 $29.36 $29.53 $29.30 $29.53 $28.10 74,980
2019-09-10 $29.24 $29.32 $29.10 $29.32 $27.90 52,560
2019-09-09 $29.40 $29.40 $29.22 $29.32 $27.90 46,208
2019-09-06 $29.32 $29.37 $29.27 $29.30 $27.88 56,622
2019-09-05 $29.16 $29.39 $29.16 $29.28 $27.86 183,951
2019-09-04 $28.80 $28.92 $28.77 $28.90 $27.50 57,759
2019-09-03 $28.58 $28.67 $28.47 $28.60 $27.21 86,379
2019-08-30 $28.92 $28.94 $28.67 $28.79 $27.40 73,003
2019-08-29 $28.67 $28.83 $28.61 $28.77 $27.38 163,973
2019-08-28 $28.14 $28.42 $28.08 $28.40 $27.02 81,389
2019-08-27 $28.52 $28.53 $28.18 $28.24 $26.87 56,744
2019-08-26 $28.25 $28.35 $28.15 $28.34 $26.97 63,657
2019-08-23 $28.69 $28.81 $27.93 $28.06 $26.70 149,960
2019-08-22 $28.85 $28.93 $28.60 $28.77 $27.38 75,605
2019-08-21 $28.79 $28.83 $28.75 $28.80 $27.40 69,157
2019-08-20 $28.75 $28.75 $28.55 $28.55 $27.17 56,351
2019-08-19 $28.75 $28.83 $28.69 $28.76 $27.37 97,135
2019-08-16 $28.17 $28.47 $28.17 $28.43 $27.05 81,498
2019-08-15 $28.05 $28.10 $27.81 $28.03 $26.67 108,206
2019-08-14 $28.33 $28.44 $27.95 $27.95 $26.60 226,748
2019-08-13 $28.32 $28.94 $28.32 $28.78 $27.38 121,492
2019-08-12 $28.60 $28.60 $28.20 $28.39 $27.01 281,174
2019-08-09 $28.82 $28.87 $28.57 $28.75 $27.35 73,993
2019-08-08 $28.55 $28.92 $28.51 $28.91 $27.51 360,223
2019-08-07 $28.04 $28.46 $27.81 $28.40 $27.02 114,630
2019-08-06 $28.18 $28.38 $28.01 $28.34 $26.97 178,235
2019-08-05 $28.41 $28.41 $27.75 $27.99 $26.63 267,478
2019-08-02 $28.98 $28.98 $28.67 $28.82 $27.42 243,933
2019-08-01 $29.36 $29.61 $28.99 $29.08 $27.67 77,177
2019-07-31 $29.68 $29.70 $29.12 $29.32 $27.90 334,499
2019-07-30 $29.55 $29.69 $29.51 $29.66 $28.22 119,468
2019-07-29 $29.79 $29.79 $29.64 $29.72 $28.28 43,098
2019-07-26 $29.62 $29.79 $29.62 $29.75 $28.31 61,625
2019-07-25 $29.70 $29.70 $29.50 $29.57 $28.14 65,798
2019-07-24 $29.52 $29.72 $29.52 $29.70 $28.26 77,213
2019-07-23 $29.47 $29.56 $29.39 $29.56 $28.13 58,989
2019-07-22 $29.30 $29.40 $29.27 $29.34 $27.92 69,795
2019-07-19 $29.57 $29.61 $29.28 $29.28 $27.86 36,986
2019-07-18 $29.31 $29.46 $29.24 $29.44 $28.02 38,561
2019-07-17 $29.54 $29.54 $29.34 $29.35 $27.93 54,313
2019-07-16 $29.63 $29.63 $29.50 $29.51 $28.08 89,865
2019-07-15 $29.67 $29.67 $29.57 $29.63 $28.19 62,428
2019-07-12 $29.50 $29.61 $29.50 $29.61 $28.18 58,181
2019-07-11 $29.50 $29.50 $29.37 $29.46 $28.03 59,127
2019-07-10 $29.38 $29.51 $29.34 $29.40 $27.98 104,464
2019-07-09 $29.11 $29.30 $29.08 $29.28 $27.86 46,768
2019-07-08 $29.27 $29.27 $29.20 $29.24 $27.82 51,741
2019-07-05 $29.33 $29.41 $29.16 $29.36 $27.94 73,400
2019-07-03 $29.24 $29.40 $29.24 $29.40 $27.98 84,681
2019-07-02 $29.13 $29.16 $29.03 $29.16 $27.75 95,692
2019-07-01 $29.22 $29.25 $29.00 $29.12 $27.71 105,879
2019-06-28 $28.81 $28.90 $28.76 $28.87 $27.47 86,478
2019-06-27 $28.67 $28.74 $28.65 $28.72 $27.33 64,809
2019-06-26 $28.72 $28.75 $28.57 $28.57 $27.19 58,457
2019-06-25 $29.02 $29.02 $28.72 $28.74 $27.23 76,194
2019-06-24 $29.11 $29.12 $29.02 $29.02 $27.49 72,394
2019-06-21 $29.12 $29.20 $29.05 $29.09 $27.56 128,785
2019-06-20 $29.12 $29.17 $28.94 $29.12 $27.59 112,115
2019-06-19 $28.80 $28.92 $28.74 $28.88 $27.36 67,515
2019-06-18 $28.67 $28.91 $28.64 $28.77 $27.25 172,004
2019-06-17 $28.48 $28.57 $28.48 $28.51 $27.01 168,799
2019-06-14 $28.48 $28.53 $28.41 $28.47 $26.97 38,993
2019-06-13 $28.48 $28.55 $28.43 $28.53 $27.03 115,555
2019-06-12 $28.40 $28.44 $28.35 $28.40 $26.91 58,362
2019-06-11 $28.67 $28.69 $28.38 $28.45 $26.95 45,420
2019-06-10 $28.50 $28.64 $28.46 $28.46 $26.96 182,272
2019-06-07 $28.18 $28.42 $28.16 $28.32 $26.83 173,854
2019-06-06 $27.90 $28.10 $27.86 $28.05 $26.57 282,714
2019-06-05 $27.81 $27.87 $27.61 $27.85 $26.38 81,083
2019-06-04 $27.26 $27.64 $27.26 $27.64 $26.19 73,782
2019-06-03 $27.11 $27.22 $26.89 $27.03 $25.60 113,101
2019-05-31 $27.18 $27.28 $27.10 $27.12 $25.69 257,441
2019-05-30 $27.48 $27.56 $27.35 $27.47 $26.02 53,860
2019-05-29 $27.45 $27.46 $27.25 $27.39 $25.95 118,304
2019-05-28 $27.88 $27.96 $27.60 $27.60 $26.15 54,670
2019-05-24 $27.92 $27.96 $27.78 $27.83 $26.37 48,142
2019-05-23 $27.87 $27.87 $27.61 $27.78 $26.32 317,434
2019-05-22 $28.11 $28.19 $28.08 $28.12 $26.64 50,926
2019-05-21 $28.10 $28.24 $28.10 $28.19 $26.71 65,413
2019-05-20 $27.99 $28.06 $27.87 $27.95 $26.48 96,083
2019-05-17 $28.10 $28.40 $28.10 $28.15 $26.67 73,620
2019-05-16 $28.13 $28.48 $28.13 $28.33 $26.84 111,573
2019-05-15 $27.75 $28.13 $27.75 $28.07 $26.59 94,921
2019-05-14 $27.77 $28.07 $27.76 $27.90 $26.43 177,190
2019-05-13 $27.86 $27.90 $27.56 $27.67 $26.21 395,681
2019-05-10 $28.15 $28.42 $27.83 $28.37 $26.88 141,439
2019-05-09 $28.07 $28.28 $27.90 $28.25 $26.76 271,388
2019-05-08 $28.35 $28.51 $28.27 $28.33 $26.84 183,339
2019-05-07 $28.61 $28.65 $28.16 $28.38 $26.89 289,394
2019-05-06 $28.50 $28.89 $28.46 $28.86 $27.34 177,442
2019-05-03 $28.87 $28.98 $28.82 $28.98 $27.45 96,187
2019-05-02 $28.72 $28.81 $28.52 $28.69 $27.18 141,201
2019-05-01 $29.02 $29.02 $28.73 $28.73 $27.22 132,348
2019-04-30 $28.93 $28.97 $28.74 $28.95 $27.43 103,191
2019-04-29 $28.90 $28.99 $28.90 $28.93 $27.41 110,905
2019-04-26 $28.77 $28.89 $28.68 $28.89 $27.37 94,802
2019-04-25 $28.78 $28.81 $28.63 $28.75 $27.24 82,807
2019-04-24 $28.84 $28.86 $28.77 $28.78 $27.27 143,973
2019-04-23 $28.61 $28.84 $28.59 $28.83 $27.31 125,169
2019-04-22 $28.47 $28.56 $28.45 $28.56 $27.06 89,599
2019-04-18 $28.56 $28.56 $28.40 $28.54 $27.04 51,383
2019-04-17 $28.70 $28.70 $28.44 $28.49 $26.99 122,506
2019-04-16 $28.67 $28.67 $28.54 $28.58 $27.08 74,794
2019-04-15 $28.61 $28.63 $28.48 $28.57 $27.07 87,224
2019-04-12 $28.54 $28.60 $28.49 $28.58 $27.08 107,494
2019-04-11 $28.45 $28.45 $28.33 $28.41 $26.91 100,894
2019-04-10 $28.30 $28.40 $28.29 $28.38 $26.89 108,669
2019-04-09 $28.31 $28.38 $28.24 $28.26 $26.77 445,372
2019-04-08 $28.38 $28.44 $28.29 $28.44 $26.94 131,291
2019-04-05 $28.36 $28.41 $28.34 $28.41 $26.91 160,531
2019-04-04 $28.22 $28.29 $28.15 $28.26 $26.77 95,100
2019-04-03 $28.28 $28.33 $28.14 $28.22 $26.73 91,007
2019-04-02 $28.14 $28.17 $28.07 $28.16 $26.68 127,996
2019-04-01 $28.04 $28.17 $28.00 $28.15 $26.67 190,591
2019-03-29 $27.81 $27.83 $27.69 $27.83 $26.37 161,027
2019-03-28 $27.57 $27.67 $27.48 $27.64 $26.19 49,339
2019-03-27 $27.64 $27.72 $27.35 $27.51 $26.06 129,745
2019-03-26 $27.62 $27.75 $27.52 $27.66 $26.20 392,740
2019-03-25 $27.45 $27.56 $27.32 $27.46 $26.01 146,369
2019-03-22 $27.91 $27.94 $27.47 $27.47 $26.02 132,361
2019-03-21 $27.64 $28.07 $27.58 $28.03 $26.55 164,068
2019-03-20 $27.82 $27.91 $27.59 $27.72 $26.26 127,082
2019-03-19 $28.01 $28.12 $27.84 $27.94 $26.35 218,674
2019-03-18 $27.88 $27.97 $27.84 $27.94 $26.35 96,166
2019-03-15 $27.77 $27.91 $27.75 $27.82 $26.24 112,202
2019-03-14 $27.74 $27.76 $27.66 $27.69 $26.12 84,322
2019-03-13 $27.64 $27.81 $27.59 $27.71 $26.13 143,308
2019-03-12 $27.48 $27.59 $27.48 $27.52 $25.95 149,032
2019-03-11 $27.14 $27.45 $27.13 $27.45 $25.89 295,311
2019-03-08 $26.93 $27.06 $26.85 $27.04 $25.50 236,159
2019-03-07 $27.30 $27.30 $27.01 $27.10 $25.56 287,536
2019-03-06 $27.54 $27.54 $27.29 $27.32 $25.77 144,914
2019-03-05 $27.54 $27.57 $27.45 $27.51 $25.95 133,167
2019-03-04 $27.79 $27.82 $27.30 $27.54 $25.97 135,446
2019-03-01 $27.65 $27.70 $27.50 $27.66 $26.09 117,916
2019-02-28 $27.55 $27.57 $27.46 $27.47 $25.91 134,091
2019-02-27 $27.49 $27.58 $27.38 $27.56 $25.99 156,709
2019-02-26 $27.52 $27.63 $27.52 $27.54 $25.97 160,898
2019-02-25 $27.67 $27.75 $27.56 $27.57 $26.00 253,577
2019-02-22 $27.45 $27.54 $27.41 $27.53 $25.96 147,665
2019-02-21 $27.42 $27.42 $27.26 $27.35 $25.79 102,144
2019-02-20 $27.43 $27.49 $27.34 $27.44 $25.88 170,121
2019-02-19 $27.30 $27.48 $27.29 $27.41 $25.85 232,784
2019-02-15 $27.26 $27.36 $27.24 $27.36 $25.80 159,906
2019-02-14 $27.03 $27.18 $26.93 $27.07 $25.53 325,191
2019-02-13 $27.09 $27.20 $27.07 $27.11 $25.57 228,463
2019-02-12 $26.89 $27.07 $26.87 $27.04 $25.50 261,659
2019-02-11 $26.76 $26.76 $26.64 $26.70 $25.18 636,937
2019-02-08 $26.51 $26.67 $26.42 $26.67 $25.15 829,027
2019-02-07 $26.74 $26.76 $26.47 $26.64 $25.12 640,301
2019-02-06 $26.91 $26.94 $26.81 $26.87 $25.34 223,954
2019-02-05 $26.87 $26.94 $26.81 $26.92 $25.39 348,422
2019-02-04 $26.60 $26.79 $26.55 $26.79 $25.27 177,909
2019-02-01 $26.63 $26.71 $26.53 $26.62 $25.11 453,478
2019-01-31 $26.36 $26.63 $26.33 $26.57 $25.06 281,070
2019-01-30 $26.12 $26.44 $26.05 $26.36 $24.86 123,996
2019-01-29 $26.02 $26.05 $25.88 $25.96 $24.48 169,642
2019-01-28 $25.96 $26.00 $25.81 $26.00 $24.52 243,946
2019-01-25 $26.11 $26.25 $26.10 $26.19 $24.70 245,174
2019-01-24 $25.90 $26.00 $25.82 $25.96 $24.48 264,657
2019-01-23 $25.96 $26.03 $25.64 $25.90 $24.43 239,554
2019-01-22 $26.08 $26.08 $25.71 $25.87 $24.40 425,310
2019-01-18 $26.08 $26.26 $26.00 $26.23 $24.74 255,708
2019-01-17 $25.60 $25.97 $25.60 $25.87 $24.40 153,733
2019-01-16 $25.67 $25.77 $25.65 $25.69 $24.23 150,558
2019-01-15 $25.33 $25.63 $25.33 $25.60 $24.14 175,535
2019-01-14 $25.31 $25.43 $25.24 $25.35 $23.91 277,766
2019-01-11 $25.35 $25.49 $25.31 $25.48 $24.03 260,835
2019-01-10 $25.19 $25.50 $25.15 $25.49 $24.04 300,948
2019-01-09 $25.34 $25.46 $25.21 $25.37 $23.93 175,843
2019-01-08 $25.24 $25.28 $24.98 $25.23 $23.79 360,701
2019-01-07 $24.83 $25.15 $24.74 $24.98 $23.56 545,542
2019-01-04 $24.31 $24.84 $24.30 $24.78 $23.37 248,793
2019-01-03 $24.35 $24.35 $23.95 $23.98 $22.62 298,421
2019-01-02 $24.20 $24.64 $24.15 $24.56 $23.16 225,515
2018-12-31 $24.50 $24.55 $24.29 $24.52 $23.13 1,307,402
2018-12-28 $24.49 $24.65 $24.18 $24.31 $22.93 816,925
2018-12-27 $23.77 $24.34 $23.46 $24.33 $22.95 4,797,900
2018-12-26 $23.16 $24.14 $22.97 $24.14 $22.77 1,279,987
2018-12-24 $23.44 $23.53 $23.01 $23.02 $21.71 937,616
2018-12-21 $24.16 $24.47 $23.55 $23.60 $22.26 764,206
2018-12-20 $24.37 $24.54 $23.88 $24.10 $22.73 936,714
2018-12-19 $24.93 $25.29 $24.36 $24.50 $23.11 429,202
2018-12-18 $25.11 $25.18 $24.75 $24.90 $23.48 471,041
2018-12-17 $25.34 $25.44 $24.76 $24.90 $23.48 928,430
2018-12-14 $25.70 $25.77 $25.38 $25.44 $23.99 396,173
2018-12-13 $26.04 $26.06 $25.79 $25.91 $24.44 248,588
2018-12-12 $26.07 $26.26 $25.93 $25.93 $24.46 280,692
2018-12-11 $26.29 $26.33 $25.76 $25.89 $24.31 250,405
2018-12-10 $25.83 $25.98 $25.41 $25.90 $24.32 1,009,882
2018-12-07 $26.43 $26.60 $25.79 $25.91 $24.33 282,604
2018-12-06 $26.16 $26.49 $25.78 $26.48 $24.86 252,344
2018-12-04 $27.32 $27.37 $26.50 $26.54 $24.92 227,253
2018-12-03 $27.57 $27.57 $27.24 $27.42 $25.74 394,481
2018-11-30 $26.90 $27.12 $26.88 $27.11 $25.45 119,544
2018-11-29 $26.90 $27.05 $26.76 $26.90 $25.26 169,225
2018-11-28 $26.51 $26.94 $26.36 $26.94 $25.29 174,588
2018-11-27 $26.20 $26.34 $26.12 $26.34 $24.73 166,701
2018-11-26 $26.13 $26.29 $26.08 $26.28 $24.67 169,398
2018-11-23 $25.87 $26.03 $25.87 $25.88 $24.30 66,743
2018-11-21 $26.04 $26.22 $26.02 $26.02 $24.43 87,327
2018-11-20 $26.03 $26.17 $25.82 $25.91 $24.33 2,642,736
2018-11-19 $26.82 $26.82 $26.30 $26.39 $24.78 96,853
2018-11-16 $26.70 $26.91 $26.65 $26.85 $25.21 741,089
2018-11-15 $26.35 $26.80 $26.20 $26.78 $25.14 148,024
2018-11-14 $26.86 $26.90 $26.35 $26.49 $24.87 217,986
2018-11-13 $26.80 $27.00 $26.61 $26.69 $25.06 175,392
2018-11-12 $27.19 $27.19 $26.69 $26.72 $25.09 106,292
2018-11-09 $27.46 $27.46 $27.09 $27.26 $25.60 129,922
2018-11-08 $27.52 $27.58 $27.41 $27.51 $25.83 74,255
2018-11-07 $27.24 $27.57 $27.21 $27.57 $25.89 335,707
2018-11-06 $26.88 $27.03 $26.88 $27.02 $25.37 84,183
2018-11-05 $26.79 $26.91 $26.66 $26.86 $25.22 136,800
2018-11-02 $27.01 $27.04 $26.50 $26.69 $25.06 184,222
2018-11-01 $26.68 $26.89 $26.59 $26.88 $25.24 285,150
2018-10-31 $26.57 $26.81 $26.54 $26.57 $24.95 201,210
2018-10-30 $25.84 $26.29 $25.80 $26.29 $24.68 167,342
2018-10-29 $26.37 $26.51 $25.52 $25.86 $24.28 186,391
2018-10-26 $26.12 $26.34 $25.76 $26.03 $24.44 389,787
2018-10-25 $26.22 $26.63 $26.17 $26.50 $24.88 133,264
2018-10-24 $26.79 $26.84 $25.99 $25.99 $24.40 168,552
2018-10-23 $26.63 $26.94 $26.36 $26.84 $25.20 187,089
2018-10-22 $27.15 $27.21 $26.94 $26.98 $25.33 68,116
2018-10-19 $27.24 $27.37 $27.07 $27.11 $25.45 82,273
2018-10-18 $27.47 $27.48 $27.02 $27.15 $25.49 111,630
2018-10-17 $27.56 $27.60 $27.30 $27.55 $25.87 157,511
2018-10-16 $27.18 $27.58 $27.15 $27.56 $25.88 163,423
2018-10-15 $27.09 $27.19 $26.96 $26.98 $25.33 106,697
2018-10-12 $27.20 $27.25 $26.75 $27.08 $25.43 305,107
2018-10-11 $27.23 $27.39 $26.57 $26.75 $25.12 368,139
2018-10-10 $28.18 $28.18 $27.29 $27.31 $25.64 354,512
2018-10-09 $28.25 $28.36 $28.17 $28.22 $26.50 84,208
2018-10-08 $28.24 $28.30 $28.04 $28.27 $26.54 263,542
2018-10-05 $28.49 $28.52 $28.13 $28.29 $26.56 200,018
2018-10-04 $28.66 $28.66 $28.29 $28.46 $26.72 161,899
2018-10-03 $28.76 $28.82 $28.66 $28.68 $26.93 49,377
2018-10-02 $28.69 $28.75 $28.64 $28.67 $26.92 152,927
2018-10-01 $28.74 $28.82 $28.64 $28.70 $26.94 184,441
2018-09-28 $28.62 $28.66 $28.56 $28.62 $26.87 34,381
2018-09-27 $28.62 $28.74 $28.59 $28.62 $26.87 38,545
2018-09-26 $28.68 $28.75 $28.52 $28.54 $26.80 53,086
2018-09-25 $28.73 $28.73 $28.61 $28.63 $26.88 80,637
2018-09-24 $28.80 $28.81 $28.72 $28.76 $26.89 74,669
2018-09-21 $29.00 $29.00 $28.86 $28.88 $27.00 82,491
2018-09-20 $28.74 $28.92 $28.74 $28.89 $27.01 74,031
2018-09-19 $28.69 $28.71 $28.65 $28.67 $26.81 35,353
2018-09-18 $28.57 $28.71 $28.57 $28.67 $26.81 65,484
2018-09-17 $28.70 $28.70 $28.47 $28.49 $26.64 55,176
2018-09-14 $28.69 $28.71 $28.60 $28.67 $26.81 117,923
2018-09-13 $28.61 $28.69 $28.60 $28.65 $26.79 48,972
2018-09-12 $28.51 $28.55 $28.42 $28.51 $26.66 52,217
2018-09-11 $28.36 $28.54 $28.36 $28.50 $26.65 63,262
2018-09-10 $28.47 $28.47 $28.39 $28.41 $26.57 91,317
2018-09-07 $28.33 $28.45 $28.29 $28.35 $26.51 89,703
2018-09-06 $28.47 $28.56 $28.31 $28.41 $26.57 37,726
2018-09-05 $28.57 $28.57 $28.38 $28.50 $26.65 65,015
2018-09-04 $28.60 $28.61 $28.47 $28.58 $26.72 65,295
2018-08-31 $28.60 $28.66 $28.54 $28.63 $26.77 66,688
2018-08-30 $28.70 $28.72 $28.59 $28.61 $26.75 62,467
2018-08-29 $28.61 $28.76 $28.58 $28.74 $26.87 140,574
2018-08-28 $28.60 $28.64 $28.53 $28.56 $26.70 98,388
2018-08-27 $28.50 $28.58 $28.46 $28.57 $26.72 117,909
2018-08-24 $28.25 $28.35 $28.25 $28.35 $26.51 170,134
2018-08-23 $28.17 $28.29 $28.16 $28.18 $26.35 399,060
2018-08-22 $28.22 $28.27 $28.18 $28.24 $26.41 419,743
2018-08-21 $28.21 $28.33 $28.21 $28.24 $26.41 97,863
2018-08-20 $28.16 $28.18 $28.10 $28.15 $26.32 96,298
2018-08-17 $27.97 $28.14 $27.94 $28.07 $26.25 138,035
2018-08-16 $27.94 $28.06 $27.94 $27.98 $26.16 127,033
2018-08-15 $27.88 $27.88 $27.62 $27.78 $25.98 84,308
2018-08-14 $27.91 $28.01 $27.86 $27.98 $26.16 54,866
2018-08-13 $27.94 $28.01 $27.78 $27.81 $26.00 83,105
2018-08-10 $28.00 $28.01 $27.86 $27.93 $26.12 92,454
2018-08-09 $28.15 $28.18 $28.09 $28.10 $26.28 47,763
2018-08-08 $28.15 $28.17 $28.09 $28.14 $26.31 94,558
2018-08-07 $28.12 $28.18 $28.12 $28.14 $26.31 124,277
2018-08-06 $27.95 $28.08 $27.92 $28.06 $26.24 220,380
2018-08-03 $27.86 $27.95 $27.84 $27.95 $26.14 76,498
2018-08-02 $27.55 $27.84 $27.51 $27.84 $26.03 68,507
2018-08-01 $27.73 $27.78 $27.60 $27.67 $25.87 85,993
2018-07-31 $27.65 $27.78 $27.61 $27.71 $25.91 110,081
2018-07-30 $27.77 $27.77 $27.50 $27.55 $25.76 244,602
2018-07-27 $27.96 $27.97 $27.64 $27.72 $25.92 78,426
2018-07-26 $27.87 $27.98 $27.87 $27.91 $26.10 39,020
2018-07-25 $27.73 $27.99 $27.69 $27.95 $26.14 105,873
2018-07-24 $27.75 $27.85 $27.64 $27.73 $25.93 84,664
2018-07-23 $27.59 $27.67 $27.55 $27.64 $25.85 37,509
2018-07-20 $27.64 $27.67 $27.59 $27.60 $25.81 48,903
2018-07-19 $27.69 $27.70 $27.60 $27.65 $25.85 71,190
2018-07-18 $27.69 $27.75 $27.63 $27.74 $25.94 275,813
2018-07-17 $27.49 $27.70 $27.49 $27.67 $25.87 90,205
2018-07-16 $27.56 $27.59 $27.51 $27.54 $25.75 60,214
2018-07-13 $27.57 $27.63 $27.51 $27.59 $25.80 60,300
2018-07-12 $27.49 $27.57 $27.40 $27.57 $25.78 129,281
2018-07-11 $27.45 $27.45 $27.30 $27.34 $25.56 37,434
2018-07-10 $27.50 $27.55 $27.45 $27.53 $25.74 89,316
2018-07-09 $27.30 $27.43 $27.30 $27.43 $25.65 85,995
2018-07-06 $26.98 $27.22 $26.93 $27.20 $25.43 55,600
2018-07-05 $26.89 $26.97 $26.76 $26.97 $25.22 55,454
2018-07-03 $26.90 $26.94 $26.74 $26.74 $25.00 50,033
2018-07-02 $26.68 $26.85 $26.60 $26.85 $25.11 86,479
2018-06-29 $26.85 $26.99 $26.78 $26.78 $25.04 74,409
2018-06-28 $26.64 $26.79 $26.51 $26.74 $25.00 35,918
2018-06-27 $26.94 $27.03 $26.58 $26.58 $24.85 42,095
2018-06-26 $26.83 $26.90 $26.74 $26.82 $25.08 108,313
2018-06-25 $27.19 $27.19 $26.73 $26.88 $25.02 155,059
2018-06-22 $27.40 $27.40 $27.25 $27.25 $25.36 39,903
2018-06-21 $27.41 $27.41 $27.19 $27.23 $25.35 110,596
2018-06-20 $27.48 $27.48 $27.38 $27.41 $25.51 112,719
2018-06-19 $27.33 $27.35 $27.15 $27.35 $25.46 112,734
2018-06-18 $27.33 $27.46 $27.27 $27.45 $25.55 61,676
2018-06-15 $27.48 $27.52 $27.35 $27.49 $25.58 69,091
2018-06-14 $27.56 $27.56 $27.45 $27.51 $25.60 50,998
2018-06-13 $27.59 $27.59 $27.44 $27.44 $25.54 114,926
2018-06-12 $27.56 $27.57 $27.47 $27.54 $25.63 109,010
2018-06-11 $27.49 $27.55 $27.48 $27.49 $25.59 97,203
2018-06-08 $27.29 $27.45 $27.29 $27.44 $25.54 82,782
2018-06-07 $27.41 $27.46 $27.27 $27.36 $25.46 56,360
2018-06-06 $27.21 $27.36 $27.15 $27.36 $25.47 53,030
2018-06-05 $27.14 $27.18 $27.07 $27.14 $25.26 42,195
2018-06-04 $27.05 $27.13 $27.05 $27.12 $25.24 108,605
2018-06-01 $26.87 $27.02 $26.87 $26.99 $25.12 61,408
2018-05-31 $26.89 $26.89 $26.68 $26.72 $24.87 53,381
2018-05-30 $26.72 $26.94 $26.68 $26.91 $25.05 70,348
2018-05-29 $26.69 $26.74 $26.44 $26.57 $24.73 113,092
2018-05-25 $26.92 $26.92 $26.79 $26.85 $24.99 40,700
2018-05-24 $26.92 $26.93 $26.72 $26.90 $25.04 64,335
2018-05-23 $26.78 $26.95 $26.74 $26.95 $25.09 52,309
2018-05-22 $27.04 $27.05 $26.86 $26.87 $25.01 188,109
2018-05-21 $26.94 $27.03 $26.90 $26.97 $25.10 65,931
2018-05-18 $26.81 $26.83 $26.74 $26.77 $24.92 80,348
2018-05-17 $26.82 $26.94 $26.75 $26.82 $24.96 66,460
2018-05-16 $26.70 $26.88 $26.70 $26.83 $24.97 68,651
2018-05-15 $26.75 $26.81 $26.63 $26.73 $24.88 73,574
2018-05-14 $26.98 $27.02 $26.85 $26.90 $25.04 104,297
2018-05-11 $26.86 $26.93 $26.81 $26.88 $25.02 61,407
2018-05-10 $26.63 $26.85 $26.63 $26.81 $24.96 104,681
2018-05-09 $26.42 $26.62 $26.36 $26.56 $24.73 83,644
2018-05-08 $26.33 $26.35 $26.21 $26.34 $24.52 40,613
2018-05-07 $26.32 $26.44 $26.29 $26.33 $24.51 142,407
2018-05-04 $25.80 $26.30 $25.77 $26.24 $24.42 154,304
2018-05-03 $25.88 $25.97 $25.58 $25.90 $24.11 104,731
2018-05-02 $26.11 $26.18 $25.93 $25.94 $24.15 42,207
2018-05-01 $26.03 $26.12 $25.85 $26.12 $24.31 168,115
2018-04-30 $26.33 $26.39 $26.05 $26.05 $24.25 57,024
2018-04-27 $26.37 $26.37 $26.16 $26.30 $24.48 49,722
2018-04-26 $26.12 $26.33 $26.05 $26.25 $24.43 55,888
2018-04-25 $25.96 $26.05 $25.74 $26.00 $24.20 105,959
2018-04-24 $26.40 $26.42 $25.80 $25.96 $24.16 142,022
2018-04-23 $26.34 $26.41 $26.20 $26.29 $24.47 101,324
2018-04-20 $26.58 $26.58 $26.21 $26.28 $24.46 92,721
2018-04-19 $26.60 $26.60 $26.41 $26.50 $24.67 70,655
2018-04-18 $26.71 $26.73 $26.61 $26.66 $24.82 73,638
2018-04-17 $26.54 $26.67 $26.47 $26.61 $24.77 143,989
2018-04-16 $26.31 $26.40 $26.21 $26.34 $24.52 153,169
2018-04-13 $26.32 $26.42 $26.04 $26.12 $24.31 81,357
2018-04-12 $26.11 $26.29 $26.10 $26.19 $24.38 78,309
2018-04-11 $26.00 $26.15 $25.91 $26.00 $24.20 63,485
2018-04-10 $26.02 $26.18 $25.92 $26.11 $24.30 98,200
2018-04-09 $25.79 $26.07 $25.70 $25.71 $23.93 86,873
2018-04-06 $25.93 $26.10 $25.45 $25.58 $23.81 210,790
2018-04-05 $26.18 $26.27 $26.06 $26.20 $24.39 159,734
2018-04-04 $25.31 $26.02 $25.31 $25.98 $24.18 88,933
2018-04-03 $25.55 $25.73 $25.35 $25.71 $23.93 102,342
2018-04-02 $25.92 $25.92 $25.12 $25.39 $23.63 214,668
2018-03-29 $25.77 $26.13 $25.66 $26.00 $24.20 114,063
2018-03-28 $25.68 $25.81 $25.54 $25.66 $23.88 100,492
2018-03-27 $26.20 $26.28 $25.56 $25.64 $23.87 98,159
2018-03-26 $25.87 $26.16 $25.59 $26.16 $24.35 216,443
2018-03-23 $26.02 $26.03 $25.45 $25.45 $23.69 203,343
2018-03-22 $26.49 $26.49 $26.00 $26.03 $24.23 173,389
2018-03-21 $26.75 $26.89 $26.66 $26.67 $24.83 39,575
2018-03-20 $26.79 $26.79 $26.65 $26.72 $24.87 99,448
2018-03-19 $26.94 $26.94 $26.48 $26.66 $24.82 138,824
2018-03-16 $27.09 $27.12 $27.01 $27.03 $25.16 38,681
2018-03-15 $27.16 $27.21 $27.02 $27.09 $25.14 94,593
2018-03-14 $27.31 $27.33 $27.04 $27.09 $25.14 89,826
2018-03-13 $27.55 $27.57 $27.16 $27.25 $25.29 110,216
2018-03-12 $27.50 $27.54 $27.37 $27.42 $25.44 179,199
2018-03-09 $27.09 $27.42 $27.09 $27.41 $25.43 285,775
2018-03-08 $26.94 $27.00 $26.83 $26.95 $25.01 93,400
2018-03-07 $26.65 $26.89 $26.56 $26.87 $24.93 123,477
2018-03-06 $26.91 $26.91 $26.70 $26.85 $24.91 246,313
2018-03-05 $26.36 $26.83 $26.32 $26.77 $24.84 128,924
2018-03-02 $26.10 $26.50 $26.03 $26.44 $24.53 285,896
2018-03-01 $26.71 $26.79 $26.14 $26.33 $24.43 241,293
2018-02-28 $27.09 $27.10 $26.66 $26.66 $24.74 178,305
2018-02-27 $27.27 $27.38 $26.91 $26.91 $24.97 147,551
2018-02-26 $27.11 $27.28 $27.04 $27.28 $25.31 317,064
2018-02-23 $26.74 $26.99 $26.66 $26.99 $25.04 51,242
2018-02-22 $26.62 $26.80 $26.54 $26.54 $24.63 134,103
2018-02-21 $26.78 $27.00 $26.53 $26.53 $24.62 688,683
2018-02-20 $26.79 $26.90 $26.61 $26.68 $24.76 255,673
2018-02-16 $26.84 $27.06 $26.80 $26.83 $24.90 796,579
2018-02-15 $26.70 $26.83 $26.45 $26.83 $24.90 277,558
2018-02-14 $25.98 $26.54 $25.98 $26.48 $24.57 224,126
2018-02-13 $25.90 $26.18 $25.89 $26.14 $24.26 134,582
2018-02-12 $25.94 $26.19 $25.75 $26.05 $24.17 339,393
2018-02-09 $25.65 $25.89 $24.88 $25.68 $23.83 457,473
2018-02-08 $26.33 $26.33 $25.36 $25.36 $23.53 223,071
2018-02-07 $26.41 $26.75 $26.31 $26.31 $24.41 330,549
2018-02-06 $25.63 $26.49 $25.48 $26.37 $24.47 482,192
2018-02-05 $26.89 $27.10 $25.92 $26.03 $24.15 595,628
2018-02-02 $27.54 $27.55 $27.06 $27.07 $25.12 473,769
2018-02-01 $27.67 $27.81 $27.60 $27.68 $25.68 164,438
2018-01-31 $27.77 $27.83 $27.56 $27.69 $25.69 204,193
2018-01-30 $27.79 $27.82 $27.62 $27.68 $25.68 267,947
2018-01-29 $28.14 $28.14 $27.96 $27.99 $25.97 241,838
2018-01-26 $27.91 $28.14 $27.90 $28.13 $26.10 315,801
2018-01-25 $27.95 $27.95 $27.77 $27.83 $25.82 136,510
2018-01-24 $27.94 $27.99 $27.69 $27.85 $25.84 141,850
2018-01-23 $27.81 $27.88 $27.77 $27.86 $25.85 233,103
2018-01-22 $27.56 $27.79 $27.55 $27.79 $25.79 215,907
2018-01-19 $27.52 $27.56 $27.46 $27.56 $25.57 89,070
2018-01-18 $27.49 $27.50 $27.40 $27.44 $25.46 169,011
2018-01-17 $27.35 $27.53 $27.26 $27.46 $25.48 103,237
2018-01-16 $27.48 $27.54 $27.17 $27.23 $25.26 303,462
2018-01-12 $27.24 $27.34 $27.20 $27.33 $25.35 202,524
2018-01-11 $27.03 $27.17 $27.02 $27.17 $25.21 187,484
2018-01-10 $26.95 $27.00 $26.85 $26.97 $25.03 187,106
2018-01-09 $27.02 $27.08 $26.97 $26.99 $25.04 164,984
2018-01-08 $26.90 $26.97 $26.86 $26.95 $25.01 196,660
2018-01-05 $26.82 $26.90 $26.77 $26.89 $24.95 166,115
2018-01-04 $26.70 $26.78 $26.68 $26.73 $24.80 205,179
2018-01-03 $26.55 $26.63 $26.49 $26.61 $24.69 216,352
2018-01-02 $26.40 $26.45 $26.33 $26.45 $24.54 172,825
2017-12-29 $26.45 $26.45 $26.26 $26.26 $24.37 135,081
2017-12-28 $26.38 $26.38 $26.32 $26.37 $24.47 101,158
2017-12-27 $26.33 $26.35 $26.28 $26.31 $24.41 115,268
2017-12-26 $26.37 $26.37 $26.28 $26.30 $24.40 106,074
2017-12-22 $26.36 $26.36 $26.28 $26.32 $24.42 89,734
2017-12-21 $26.36 $26.41 $26.31 $26.33 $24.43 127,184
2017-12-20 $26.41 $26.43 $26.23 $26.28 $24.38 213,220
2017-12-19 $26.48 $26.48 $26.29 $26.30 $24.40 126,525
2017-12-18 $26.45 $26.45 $26.37 $26.39 $24.48 212,606
2017-12-15 $26.26 $26.35 $26.17 $26.28 $24.31 114,525
2017-12-14 $26.24 $26.24 $26.07 $26.07 $24.12 132,798
2017-12-13 $26.27 $26.27 $26.16 $26.16 $24.20 141,545
2017-12-12 $26.20 $26.24 $26.16 $26.17 $24.21 196,945
2017-12-11 $26.10 $26.15 $26.08 $26.15 $24.19 122,595
2017-12-08 $26.04 $26.08 $26.01 $26.08 $24.12 76,712
2017-12-07 $25.87 $25.96 $25.83 $25.93 $23.99 106,540
2017-12-06 $25.88 $25.88 $25.80 $25.83 $23.89 155,887
2017-12-05 $26.00 $26.04 $25.83 $25.86 $23.92 92,311
2017-12-04 $26.21 $26.23 $25.96 $25.96 $24.01 284,445
2017-12-01 $26.04 $26.06 $25.60 $25.99 $24.04 156,152
2017-11-30 $25.94 $26.13 $25.86 $26.05 $24.10 164,706
2017-11-29 $25.87 $25.92 $25.75 $25.83 $23.89 149,073
2017-11-28 $25.63 $25.84 $25.62 $25.83 $23.89 127,094
2017-11-27 $25.62 $25.63 $25.55 $25.58 $23.66 196,101
2017-11-24 $25.59 $25.61 $25.57 $25.60 $23.68 72,910
2017-11-22 $25.58 $25.59 $25.52 $25.54 $23.63 129,589
2017-11-21 $25.49 $25.56 $25.49 $25.56 $23.64 174,609
2017-11-20 $25.39 $25.41 $25.35 $25.40 $23.50 249,674
2017-11-17 $25.38 $25.38 $25.34 $25.35 $23.45 125,033
2017-11-16 $25.29 $25.44 $25.29 $25.40 $23.50 104,328
2017-11-15 $25.25 $25.26 $25.11 $25.20 $23.31 137,937
2017-11-14 $25.31 $25.32 $25.22 $25.31 $23.41 104,231
2017-11-13 $25.28 $25.39 $25.25 $25.37 $23.47 158,994
2017-11-10 $25.33 $25.36 $25.28 $25.33 $23.43 146,399
2017-11-09 $25.34 $25.37 $25.17 $25.33 $23.43 193,088
2017-11-08 $25.41 $25.45 $25.35 $25.43 $23.52 92,137
2017-11-07 $25.46 $25.47 $25.35 $25.40 $23.50 204,539
2017-11-06 $25.40 $25.45 $25.38 $25.43 $23.52 206,281
2017-11-03 $25.36 $25.38 $25.27 $25.38 $23.48 146,730
2017-11-02 $25.34 $25.34 $25.19 $25.31 $23.41 149,617
2017-11-01 $25.37 $25.39 $25.26 $25.30 $23.40 127,525
2017-10-31 $25.29 $25.30 $25.22 $25.27 $23.38 121,800
2017-10-30 $25.32 $25.32 $25.20 $25.24 $23.35 159,183
2017-10-27 $25.29 $25.32 $25.16 $25.30 $23.40 175,496
2017-10-26 $25.20 $25.20 $25.11 $25.12 $23.24 160,859
2017-10-25 $25.17 $25.18 $24.95 $25.08 $23.20 236,377
2017-10-24 $25.24 $25.24 $25.15 $25.20 $23.31 177,649
2017-10-23 $25.39 $25.39 $25.15 $25.16 $23.27 322,874
2017-10-20 $25.23 $25.25 $25.19 $25.25 $23.36 257,398
2017-10-19 $25.06 $25.12 $24.99 $25.12 $23.24 374,479
2017-10-18 $25.17 $25.17 $25.10 $25.11 $23.23 412,127
2017-10-17 $25.10 $25.11 $25.06 $25.10 $23.22 322,243
2017-10-16 $25.16 $25.16 $25.04 $25.09 $23.21 699,835
2017-10-13 $25.11 $25.13 $25.04 $25.05 $23.17 958,044
2017-10-12 $25.08 $25.08 $25.01 $25.03 $23.15 1,040,620
2017-10-11 $25.03 $25.07 $25.00 $25.07 $23.19 98,238

Schwab 1000 Index ETF (SCHK) News Headlines

Recent Schwab 1000 Index ETF (SCHK) News
Similar Companies to Schwab 1000 Index ETF (SCHK) 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.