Schneider National Inc - Class B (SNDR) Exchange: NYSE

Data as of March 28, 2024

$21.94 ($-0.01) -0.05%

Schneider National Inc - Class B - Daily Information
Click for more stock information on Schneider National Inc - Class B.
Daily Information Data
Date March 28, 2024
Open $22.08
Previous Close $21.94
High $22.20
Low $21.87
Adjusted Open $22.08
Previous Adjusted Close $21.94
Adjusted High $22.20
Adjusted Low $21.87

About Schneider National Inc - Class B (SNDR)

Schneider National Inc – Class B (SNDR) is a global leader in transportation and logistics services, serving large and small customers. Founded in 1935, and since then, Schneider National Inc has grown to become one of the largest truckload carriers in North America, and also provides an array of logistics services including intermodal services, expedited transportation and LTL Shipping. Schneider National Inc’s trucking and logistics solutions are relied upon by thousands of companies such as Wal-Mart, Microsoft, Pfizer and Procter & Gamble. With its headquarters in Wisconsin, Schneider has more than 18,000 power units and more than 42,000 trailers in their fleet, which service more than 10,000 customers globally.

Historical Stock Data for Schneider National Inc - Class B (SNDR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $22.08 $22.20 $21.87 $21.94 $21.94 808,008
2024-03-25 $21.91 $22.16 $21.81 $21.95 $21.95 718,665
2024-03-22 $22.22 $22.22 $21.80 $21.90 $21.90 561,367
2024-03-21 $22.19 $22.22 $21.99 $22.13 $22.13 630,923
2024-03-20 $21.63 $22.07 $21.31 $22.05 $22.05 1,159,900
2024-03-19 $21.75 $21.95 $21.64 $21.72 $21.72 1,114,474
2024-03-18 $22.57 $22.70 $21.69 $21.76 $21.76 1,252,651
2024-03-15 $22.06 $22.67 $21.89 $22.55 $22.55 4,735,729
2024-03-14 $22.76 $22.92 $22.03 $22.14 $22.14 1,616,153
2024-03-13 $23.04 $23.18 $22.89 $23.04 $23.04 778,825
2024-03-12 $23.26 $23.33 $22.97 $23.10 $23.10 672,233
2024-03-11 $23.10 $23.33 $22.95 $23.27 $23.27 652,560
2024-03-08 $23.36 $23.50 $23.12 $23.18 $23.18 630,558
2024-03-07 $22.75 $23.28 $22.75 $23.16 $23.16 757,489
2024-03-06 $22.62 $22.95 $22.57 $22.68 $22.59 642,817
2024-03-05 $22.71 $22.97 $22.51 $22.54 $22.45 838,872
2024-03-04 $22.87 $23.27 $22.73 $22.77 $22.68 937,314
2024-03-01 $23.53 $23.55 $22.88 $22.92 $22.83 806,154
2024-02-29 $23.34 $23.77 $23.19 $23.55 $23.45 1,398,519
2024-02-28 $23.69 $23.86 $23.25 $23.27 $23.17 799,673
2024-02-27 $23.85 $24.04 $23.69 $23.91 $23.81 616,355
2024-02-26 $23.75 $23.85 $23.59 $23.81 $23.71 583,778
2024-02-23 $23.96 $24.04 $23.76 $23.84 $23.84 434,881
2024-02-22 $23.79 $23.91 $23.69 $23.90 $23.90 386,133
2024-02-21 $23.43 $23.74 $23.43 $23.72 $23.72 443,378
2024-02-20 $23.56 $23.69 $23.18 $23.50 $23.50 593,574
2024-02-16 $24.10 $24.25 $23.72 $23.74 $23.74 704,573
2024-02-15 $24.33 $24.41 $23.87 $24.14 $24.14 865,072
2024-02-14 $24.19 $24.35 $23.87 $24.19 $24.19 961,300
2024-02-13 $24.29 $24.35 $23.93 $24.09 $24.09 589,711
2024-02-12 $24.32 $24.80 $24.30 $24.73 $24.73 484,185
2024-02-09 $24.21 $24.39 $23.96 $24.32 $24.32 496,856
2024-02-08 $24.11 $24.27 $23.72 $24.22 $24.22 541,494
2024-02-07 $24.32 $24.39 $24.07 $24.14 $24.14 998,217
2024-02-06 $23.88 $24.59 $23.88 $24.23 $24.23 801,552
2024-02-05 $23.70 $24.12 $23.68 $23.89 $23.89 863,360
2024-02-02 $23.69 $24.35 $23.26 $24.19 $24.19 1,056,025
2024-02-01 $24.15 $24.78 $23.18 $23.83 $23.83 1,429,114
2024-01-31 $24.85 $25.14 $24.46 $24.52 $24.52 1,359,948
2024-01-30 $24.74 $24.95 $24.53 $24.72 $24.72 842,893
2024-01-29 $24.70 $24.94 $24.44 $24.94 $24.94 766,254
2024-01-26 $24.93 $25.05 $24.57 $24.82 $24.82 692,326
2024-01-25 $25.00 $25.28 $24.64 $24.96 $24.96 640,656
2024-01-24 $25.22 $25.22 $24.77 $24.82 $24.82 441,523
2024-01-23 $25.40 $25.56 $25.07 $25.07 $25.07 489,016
2024-01-22 $24.83 $25.36 $24.65 $25.28 $25.28 646,426
2024-01-19 $24.66 $24.66 $24.12 $24.56 $24.56 789,726
2024-01-18 $24.09 $24.44 $23.99 $24.36 $24.36 797,139
2024-01-17 $23.91 $24.18 $23.87 $23.98 $23.98 496,716
2024-01-16 $24.00 $24.21 $23.63 $24.20 $24.20 751,322
2024-01-12 $24.32 $24.46 $23.96 $24.04 $24.04 631,218
2024-01-11 $24.50 $24.56 $24.10 $24.29 $24.29 750,230
2024-01-10 $24.46 $24.72 $24.32 $24.61 $24.61 717,054
2024-01-09 $24.94 $25.04 $24.51 $24.58 $24.58 747,015
2024-01-08 $24.32 $25.18 $24.23 $25.18 $25.18 988,230
2024-01-05 $24.28 $24.48 $24.12 $24.36 $24.36 934,022
2024-01-04 $24.20 $24.32 $23.97 $24.17 $24.17 924,313
2024-01-03 $25.07 $25.07 $24.47 $24.51 $24.51 554,968
2024-01-02 $25.37 $25.51 $24.91 $25.13 $25.13 547,413
2023-12-29 $25.68 $25.77 $25.41 $25.45 $25.45 523,107
2023-12-28 $25.56 $25.74 $25.51 $25.70 $25.70 549,877
2023-12-27 $25.81 $25.87 $25.47 $25.52 $25.52 493,864
2023-12-26 $25.75 $26.07 $25.74 $25.83 $25.83 623,664
2023-12-22 $25.75 $25.90 $25.64 $25.75 $25.75 511,440
2023-12-21 $25.08 $25.60 $25.05 $25.53 $25.53 555,412
2023-12-20 $24.95 $25.48 $24.94 $24.98 $24.98 762,407
2023-12-19 $24.92 $25.30 $24.85 $25.22 $25.22 1,008,291
2023-12-18 $25.16 $25.41 $24.51 $24.76 $24.76 1,596,856
2023-12-15 $25.00 $25.57 $24.96 $25.14 $25.14 1,106,886
2023-12-14 $24.47 $24.95 $24.41 $24.92 $24.92 695,825
2023-12-13 $24.04 $24.22 $23.53 $24.21 $24.21 682,133
2023-12-12 $23.92 $24.15 $23.83 $24.02 $24.02 555,175
2023-12-11 $23.79 $24.14 $23.67 $24.04 $24.04 452,076
2023-12-08 $23.77 $24.03 $23.62 $23.84 $23.84 531,132
2023-12-07 $23.97 $23.97 $23.46 $23.80 $23.80 1,026,080
2023-12-06 $23.86 $23.88 $23.45 $23.67 $23.58 617,340
2023-12-05 $24.01 $24.10 $23.72 $23.78 $23.69 540,809
2023-12-04 $23.88 $24.49 $23.80 $24.16 $24.07 805,972
2023-12-01 $23.03 $24.07 $23.01 $24.02 $24.02 696,052
2023-11-30 $22.94 $23.12 $22.68 $23.03 $23.03 734,916
2023-11-29 $22.89 $23.33 $22.82 $22.87 $22.87 476,807
2023-11-28 $22.80 $22.94 $22.50 $22.74 $22.74 676,149
2023-11-27 $22.95 $22.99 $22.70 $22.83 $22.83 365,383
2023-11-24 $22.94 $23.14 $22.94 $23.01 $23.01 157,675
2023-11-22 $22.90 $23.02 $22.79 $22.91 $22.91 392,518
2023-11-21 $22.58 $22.90 $22.50 $22.74 $22.74 398,303
2023-11-20 $22.72 $22.89 $22.51 $22.63 $22.63 628,185
2023-11-17 $23.00 $23.00 $22.39 $22.68 $22.68 590,677
2023-11-16 $23.12 $23.26 $22.49 $22.83 $22.83 554,495
2023-11-15 $22.55 $23.47 $22.55 $23.13 $23.13 1,103,921
2023-11-14 $22.28 $22.87 $22.27 $22.51 $22.51 504,875
2023-11-13 $22.06 $22.12 $21.65 $21.94 $21.94 544,380
2023-11-10 $21.52 $22.13 $21.41 $22.12 $22.12 576,874
2023-11-09 $21.79 $21.79 $21.39 $21.48 $21.48 593,474
2023-11-08 $22.24 $22.30 $21.75 $21.77 $21.77 737,408
2023-11-07 $21.84 $22.30 $21.67 $22.10 $22.10 653,892
2023-11-06 $22.29 $22.29 $21.71 $21.98 $21.98 835,045
2023-11-03 $21.66 $22.43 $21.65 $22.14 $22.14 1,294,195
2023-11-02 $24.12 $24.12 $21.77 $22.16 $22.16 1,301,805
2023-11-01 $25.33 $25.50 $25.09 $25.36 $25.36 527,626
2023-10-31 $25.45 $25.61 $25.26 $25.33 $25.33 522,707
2023-10-30 $25.32 $25.57 $25.06 $25.47 $25.47 455,869
2023-10-27 $25.66 $25.87 $24.80 $25.02 $25.02 838,011
2023-10-26 $25.95 $26.05 $25.43 $25.59 $25.59 600,166
2023-10-25 $26.11 $26.14 $25.54 $25.95 $25.95 380,949
2023-10-24 $26.47 $26.48 $26.00 $26.23 $26.23 475,536
2023-10-23 $26.58 $26.74 $26.29 $26.34 $26.34 481,577
2023-10-20 $26.53 $27.31 $26.49 $26.68 $26.68 650,551
2023-10-19 $26.62 $26.73 $26.17 $26.26 $26.26 516,312
2023-10-18 $27.51 $27.55 $26.53 $26.54 $26.54 728,077
2023-10-17 $27.42 $28.17 $27.42 $27.86 $27.86 631,920
2023-10-16 $26.92 $27.67 $26.92 $27.41 $27.41 358,225
2023-10-13 $27.24 $27.37 $26.64 $26.84 $26.84 463,900
2023-10-12 $27.53 $27.53 $26.93 $27.18 $27.18 526,137
2023-10-11 $27.41 $27.71 $27.38 $27.53 $27.53 570,579
2023-10-10 $27.20 $27.62 $27.18 $27.37 $27.37 559,349
2023-10-09 $26.71 $27.27 $26.71 $27.17 $27.17 431,554
2023-10-06 $26.43 $27.17 $26.43 $26.89 $26.89 409,287
2023-10-05 $26.75 $26.97 $26.43 $26.59 $26.59 479,085
2023-10-04 $26.81 $26.98 $26.42 $26.77 $26.77 503,778
2023-10-03 $26.99 $27.39 $26.63 $26.78 $26.78 629,054
2023-10-02 $27.53 $27.64 $27.02 $27.23 $27.23 473,517
2023-09-29 $27.79 $28.06 $27.65 $27.69 $27.69 604,288
2023-09-28 $27.32 $27.61 $27.14 $27.50 $27.50 733,867
2023-09-27 $27.50 $27.57 $27.00 $27.31 $27.31 901,176
2023-09-26 $27.98 $28.10 $27.43 $27.43 $27.43 682,525
2023-09-25 $27.64 $28.37 $27.64 $28.12 $28.12 429,056
2023-09-22 $27.94 $28.14 $27.71 $27.73 $27.73 267,469
2023-09-21 $28.30 $28.34 $27.88 $27.90 $27.90 345,711
2023-09-20 $28.38 $28.58 $28.25 $28.29 $28.29 396,360
2023-09-19 $28.42 $28.56 $27.94 $28.21 $28.21 345,487
2023-09-18 $28.32 $28.71 $28.18 $28.42 $28.42 729,247
2023-09-15 $28.23 $28.45 $28.14 $28.23 $28.23 858,272
2023-09-14 $28.19 $28.50 $28.06 $28.31 $28.31 658,592
2023-09-13 $27.51 $28.17 $27.34 $27.96 $27.96 629,474
2023-09-12 $27.84 $28.03 $27.41 $27.53 $27.53 454,427
2023-09-11 $27.96 $28.14 $27.87 $27.96 $27.96 296,904
2023-09-08 $27.97 $28.24 $27.79 $27.87 $27.87 410,147
2023-09-07 $28.00 $28.26 $27.75 $27.99 $27.99 544,758
2023-09-06 $28.47 $28.67 $27.72 $28.06 $27.97 574,438
2023-09-05 $29.06 $29.10 $28.44 $28.51 $28.42 593,821
2023-09-01 $29.14 $29.30 $28.91 $29.15 $29.15 523,282
2023-08-31 $29.27 $29.27 $28.72 $28.91 $28.91 494,563
2023-08-30 $29.49 $29.60 $29.28 $29.33 $29.33 790,057
2023-08-29 $29.10 $29.44 $29.03 $29.40 $29.40 319,228
2023-08-28 $29.20 $29.55 $29.02 $29.07 $29.07 299,579
2023-08-25 $29.06 $29.18 $28.55 $29.03 $29.03 432,461
2023-08-24 $29.22 $29.38 $29.07 $29.09 $29.09 282,746
2023-08-23 $28.76 $29.18 $28.43 $29.16 $29.16 480,103
2023-08-22 $29.30 $29.36 $28.85 $28.88 $28.88 860,138
2023-08-21 $29.18 $29.54 $29.16 $29.27 $29.27 234,582
2023-08-18 $29.00 $29.43 $28.91 $29.19 $29.19 410,511
2023-08-17 $29.98 $30.09 $29.17 $29.17 $29.17 315,816
2023-08-16 $30.47 $30.79 $29.84 $29.89 $29.89 363,929
2023-08-15 $30.68 $30.68 $30.27 $30.44 $30.44 474,971
2023-08-14 $30.81 $30.93 $30.49 $30.81 $30.81 291,495
2023-08-11 $30.49 $30.91 $30.44 $30.89 $30.89 373,083
2023-08-10 $30.61 $31.04 $30.59 $30.63 $30.63 367,388
2023-08-09 $30.59 $30.75 $30.48 $30.48 $30.48 286,179
2023-08-08 $30.53 $30.77 $30.41 $30.74 $30.74 285,075
2023-08-07 $31.16 $31.53 $30.66 $30.86 $30.86 400,328
2023-08-04 $31.58 $31.69 $30.82 $31.03 $31.03 570,106
2023-08-03 $31.06 $31.74 $30.58 $31.47 $31.47 872,790
2023-08-02 $30.91 $31.17 $30.75 $30.82 $30.82 531,111
2023-08-01 $30.75 $30.88 $30.37 $30.87 $30.87 377,961
2023-07-31 $31.20 $31.31 $30.70 $30.81 $30.81 792,046
2023-07-28 $30.70 $31.24 $30.49 $31.20 $31.20 419,338
2023-07-27 $30.63 $30.81 $30.31 $30.38 $30.38 405,274
2023-07-26 $30.00 $30.67 $29.96 $30.58 $30.58 497,519
2023-07-25 $29.76 $30.10 $29.68 $29.83 $29.83 403,892
2023-07-24 $29.30 $29.85 $29.07 $29.79 $29.79 365,697
2023-07-21 $29.76 $30.00 $29.56 $29.68 $29.68 558,982
2023-07-20 $29.98 $30.10 $29.62 $29.68 $29.68 528,530
2023-07-19 $29.20 $30.04 $29.17 $29.90 $29.90 780,777
2023-07-18 $28.00 $29.03 $27.96 $28.89 $28.89 823,416
2023-07-17 $28.07 $28.07 $27.66 $27.77 $27.77 527,581
2023-07-14 $28.71 $28.71 $28.24 $28.32 $28.32 356,810
2023-07-13 $28.77 $28.86 $28.50 $28.62 $28.62 525,354
2023-07-12 $29.09 $29.15 $28.62 $28.71 $28.71 516,604
2023-07-11 $28.32 $28.84 $28.32 $28.80 $28.80 446,451
2023-07-10 $27.90 $28.51 $27.90 $28.33 $28.33 619,400
2023-07-07 $27.77 $28.39 $27.77 $27.99 $27.99 563,526
2023-07-06 $27.52 $27.85 $27.13 $27.80 $27.80 832,388
2023-07-05 $28.25 $28.59 $27.80 $28.03 $28.03 536,172
2023-07-03 $28.52 $28.92 $28.47 $28.65 $28.65 250,062
2023-06-30 $28.97 $29.04 $28.50 $28.72 $28.72 739,940
2023-06-29 $28.86 $29.04 $28.43 $28.96 $28.96 541,423
2023-06-28 $28.06 $28.33 $27.68 $28.32 $28.32 626,440
2023-06-27 $27.65 $28.49 $27.65 $28.06 $28.06 762,990
2023-06-26 $27.11 $27.80 $27.11 $27.66 $27.66 663,772
2023-06-23 $26.93 $27.23 $26.84 $27.13 $27.13 977,659
2023-06-22 $26.75 $27.20 $26.67 $27.10 $27.10 488,325
2023-06-21 $26.49 $26.82 $26.33 $26.79 $26.79 595,041
2023-06-20 $26.95 $27.05 $26.47 $26.63 $26.63 823,596
2023-06-16 $27.39 $27.52 $26.84 $27.05 $27.05 1,178,413
2023-06-15 $26.91 $27.51 $26.88 $27.36 $27.36 944,453
2023-06-14 $26.61 $27.18 $26.52 $27.01 $27.01 917,710
2023-06-13 $26.39 $26.87 $26.30 $26.58 $26.58 662,364
2023-06-12 $26.59 $26.59 $26.01 $26.28 $26.28 641,641
2023-06-09 $27.10 $27.12 $26.47 $26.55 $26.55 502,514
2023-06-08 $27.00 $27.23 $26.75 $27.06 $27.06 341,662
2023-06-07 $26.68 $27.35 $26.47 $27.15 $27.06 408,408
2023-06-06 $25.96 $26.57 $25.76 $26.54 $26.45 345,721
2023-06-05 $26.57 $26.57 $26.03 $26.04 $26.04 339,100
2023-06-02 $26.29 $26.86 $26.29 $26.65 $26.65 347,895
2023-06-01 $25.93 $26.25 $25.79 $26.16 $26.16 380,785
2023-05-31 $26.45 $26.54 $25.88 $25.92 $25.92 544,319
2023-05-30 $26.31 $26.65 $26.24 $26.55 $26.55 287,447
2023-05-26 $26.25 $26.49 $26.15 $26.26 $26.26 353,310
2023-05-25 $25.51 $26.28 $25.50 $26.24 $26.24 423,373
2023-05-24 $25.79 $25.80 $25.28 $25.48 $25.48 582,281
2023-05-23 $26.00 $26.26 $25.87 $25.93 $25.93 776,819
2023-05-22 $26.39 $26.40 $25.93 $26.13 $26.13 777,975
2023-05-19 $26.49 $26.49 $26.04 $26.13 $26.13 558,458
2023-05-18 $26.22 $26.48 $25.98 $26.30 $26.30 294,853
2023-05-17 $25.92 $26.27 $25.69 $26.22 $26.22 454,542
2023-05-16 $26.27 $26.27 $25.71 $25.91 $25.91 409,251
2023-05-15 $26.46 $26.54 $26.22 $26.40 $26.40 535,157
2023-05-12 $26.51 $26.74 $26.21 $26.43 $26.43 298,153
2023-05-11 $26.37 $26.52 $26.00 $26.45 $26.45 438,520
2023-05-10 $26.47 $26.59 $26.00 $26.25 $26.25 503,963
2023-05-09 $26.33 $26.34 $25.68 $26.17 $26.17 454,401
2023-05-08 $26.69 $27.13 $26.32 $26.50 $26.50 595,188
2023-05-05 $26.43 $26.90 $26.37 $26.68 $26.68 641,174
2023-05-04 $26.46 $26.77 $26.03 $26.26 $26.26 551,013
2023-05-03 $26.44 $27.21 $26.44 $26.69 $26.69 645,370
2023-05-02 $26.40 $26.49 $25.97 $26.37 $26.37 546,021
2023-05-01 $26.14 $26.75 $26.08 $26.52 $26.52 659,457
2023-04-28 $25.71 $26.59 $25.71 $26.17 $26.17 821,662
2023-04-27 $25.34 $26.08 $25.17 $25.85 $25.85 707,169
2023-04-26 $26.48 $26.48 $25.43 $25.56 $25.56 595,523
2023-04-25 $26.99 $27.02 $26.42 $26.57 $26.57 532,957
2023-04-24 $27.04 $27.41 $27.04 $27.32 $27.32 429,204
2023-04-21 $27.22 $27.59 $26.94 $27.13 $27.13 533,395
2023-04-20 $26.96 $27.43 $26.96 $27.16 $27.16 413,099
2023-04-19 $26.62 $27.06 $26.58 $27.03 $27.03 394,633
2023-04-18 $26.55 $26.92 $26.51 $26.75 $26.75 446,591
2023-04-17 $26.66 $26.85 $26.31 $26.55 $26.55 440,257
2023-04-14 $26.25 $26.68 $26.18 $26.60 $26.60 493,869
2023-04-13 $26.74 $26.85 $26.33 $26.35 $26.35 670,808
2023-04-12 $26.67 $26.71 $26.31 $26.66 $26.66 469,426
2023-04-11 $26.30 $26.62 $26.29 $26.55 $26.55 534,341
2023-04-10 $25.82 $26.30 $25.58 $26.20 $26.20 741,528
2023-04-06 $25.99 $26.09 $25.78 $25.86 $25.86 368,542
2023-04-05 $25.80 $26.07 $25.60 $26.02 $26.02 564,324
2023-04-04 $26.35 $26.35 $25.83 $25.97 $25.97 413,753
2023-04-03 $26.60 $26.90 $25.96 $26.32 $26.32 482,843
2023-03-31 $26.17 $26.80 $26.11 $26.75 $26.75 483,581
2023-03-30 $26.17 $26.19 $25.96 $26.02 $26.02 281,877
2023-03-29 $26.37 $26.37 $25.88 $26.00 $26.00 495,335
2023-03-28 $26.06 $26.30 $25.91 $26.06 $26.06 321,149
2023-03-27 $25.75 $26.32 $25.72 $26.15 $26.15 449,700
2023-03-24 $25.29 $25.59 $25.08 $25.51 $25.51 458,148
2023-03-23 $26.10 $26.42 $25.48 $25.55 $25.55 707,233
2023-03-22 $26.34 $26.75 $26.00 $26.02 $26.02 424,909
2023-03-21 $26.34 $26.57 $26.06 $26.39 $26.39 665,584
2023-03-20 $26.26 $26.32 $25.51 $25.91 $25.91 1,056,591
2023-03-17 $26.82 $26.92 $25.80 $26.18 $26.18 1,045,040
2023-03-16 $26.12 $26.98 $26.12 $26.90 $26.90 582,807
2023-03-15 $25.91 $26.57 $25.80 $26.36 $26.36 779,930
2023-03-14 $27.26 $27.35 $25.96 $26.35 $26.35 1,059,242
2023-03-13 $27.23 $27.23 $26.36 $26.74 $26.74 654,588
2023-03-10 $28.13 $28.22 $27.49 $27.66 $27.66 521,146
2023-03-09 $28.56 $28.81 $28.08 $28.16 $28.16 367,234
2023-03-08 $28.20 $28.61 $28.10 $28.52 $28.43 406,546
2023-03-07 $28.52 $28.80 $28.19 $28.24 $28.15 554,969
2023-03-06 $29.26 $29.30 $28.41 $28.50 $28.41 592,326
2023-03-03 $28.85 $29.26 $28.78 $29.21 $29.12 527,612
2023-03-02 $27.79 $28.86 $27.70 $28.78 $28.69 503,697
2023-03-01 $27.96 $28.32 $27.92 $27.98 $27.89 486,200
2023-02-28 $28.04 $28.34 $27.95 $28.06 $27.97 703,382
2023-02-27 $28.42 $28.52 $27.96 $28.05 $27.96 788,205
2023-02-24 $27.85 $28.15 $27.62 $28.04 $27.95 431,098
2023-02-23 $28.24 $28.32 $27.90 $28.18 $28.09 333,121
2023-02-22 $28.27 $28.35 $27.88 $27.93 $27.84 472,356
2023-02-21 $28.50 $28.80 $28.07 $28.09 $28.00 587,428
2023-02-17 $28.83 $29.00 $28.65 $28.85 $28.85 588,109
2023-02-16 $28.50 $29.14 $28.18 $28.88 $28.88 667,926
2023-02-15 $28.92 $29.02 $28.65 $28.86 $28.86 822,780
2023-02-14 $29.02 $29.37 $28.70 $29.15 $29.15 850,622
2023-02-13 $28.73 $29.21 $28.54 $29.19 $29.19 522,875
2023-02-10 $28.99 $29.24 $28.71 $28.79 $28.79 612,618
2023-02-09 $30.31 $30.47 $29.10 $29.16 $29.16 983,750
2023-02-08 $30.43 $30.57 $29.77 $30.16 $30.16 804,560
2023-02-07 $29.76 $30.57 $29.64 $30.52 $30.52 1,113,708
2023-02-06 $29.64 $29.90 $29.47 $29.85 $29.85 859,036
2023-02-03 $30.07 $30.43 $29.55 $29.66 $29.66 1,201,659
2023-02-02 $27.68 $30.93 $27.68 $30.38 $30.38 1,807,681
2023-02-01 $26.61 $27.57 $26.46 $27.41 $27.41 776,126
2023-01-31 $25.76 $26.52 $25.65 $26.50 $26.50 703,187
2023-01-30 $25.96 $26.38 $25.66 $25.75 $25.75 688,824
2023-01-27 $25.94 $26.92 $25.80 $26.25 $26.25 741,638
2023-01-26 $26.04 $26.18 $25.66 $25.89 $25.89 628,702
2023-01-25 $25.59 $26.05 $25.38 $26.00 $26.00 506,195
2023-01-24 $25.70 $25.92 $25.55 $25.81 $25.81 391,471
2023-01-23 $25.28 $25.91 $25.14 $25.85 $25.85 459,387
2023-01-20 $25.02 $25.17 $24.83 $25.16 $25.16 340,054
2023-01-19 $24.86 $25.03 $24.51 $24.84 $24.84 364,607
2023-01-18 $24.82 $25.39 $24.76 $24.99 $24.99 658,550
2023-01-17 $25.32 $25.43 $24.77 $24.82 $24.82 504,022
2023-01-13 $24.52 $24.69 $24.40 $24.59 $24.59 595,954
2023-01-12 $24.88 $24.99 $24.68 $24.68 $24.68 307,674
2023-01-11 $24.78 $25.04 $24.65 $24.81 $24.81 434,506
2023-01-10 $24.65 $24.81 $24.45 $24.68 $24.68 595,696
2023-01-09 $24.29 $24.96 $24.28 $24.63 $24.63 734,172
2023-01-06 $24.07 $24.82 $24.06 $24.75 $24.75 565,919
2023-01-05 $24.06 $24.09 $23.69 $23.86 $23.86 407,649
2023-01-04 $23.91 $24.44 $23.88 $24.26 $24.26 323,686
2023-01-03 $23.61 $23.91 $23.50 $23.84 $23.84 457,134
2022-12-30 $23.68 $23.78 $23.28 $23.40 $23.40 448,638
2022-12-29 $23.67 $23.93 $23.57 $23.86 $23.86 347,583
2022-12-28 $24.03 $24.26 $23.52 $23.57 $23.57 210,327
2022-12-27 $24.09 $24.28 $23.99 $24.07 $24.07 293,093
2022-12-23 $23.95 $24.20 $23.92 $24.09 $24.09 228,257
2022-12-22 $24.00 $24.14 $23.70 $23.99 $23.99 301,838
2022-12-21 $23.81 $24.25 $23.71 $24.18 $24.18 470,267
2022-12-20 $23.78 $23.89 $23.06 $23.35 $23.35 664,296
2022-12-19 $24.31 $24.46 $23.89 $23.96 $23.96 477,429
2022-12-16 $24.16 $24.46 $24.04 $24.30 $24.30 708,011
2022-12-15 $25.29 $25.29 $24.42 $24.44 $24.44 443,864
2022-12-14 $25.42 $25.78 $25.35 $25.57 $25.57 489,857
2022-12-13 $25.94 $26.29 $25.37 $25.44 $25.44 1,218,742
2022-12-12 $24.73 $25.31 $24.68 $25.19 $25.19 450,340
2022-12-09 $24.63 $24.86 $24.53 $24.73 $24.73 513,203
2022-12-08 $24.75 $24.94 $24.53 $24.71 $24.71 461,109
2022-12-07 $25.01 $25.09 $24.69 $24.75 $24.67 392,593
2022-12-06 $24.99 $25.22 $24.87 $25.16 $25.08 399,831
2022-12-05 $25.56 $25.78 $25.03 $25.03 $24.95 371,029
2022-12-02 $25.64 $25.94 $25.52 $25.76 $25.76 275,046
2022-12-01 $25.76 $25.99 $25.51 $25.92 $25.92 351,071
2022-11-30 $25.31 $25.76 $24.89 $25.76 $25.76 521,031
2022-11-29 $25.34 $25.52 $25.13 $25.33 $25.33 557,092
2022-11-28 $25.43 $25.75 $25.15 $25.28 $25.28 498,748
2022-11-25 $25.44 $25.75 $25.44 $25.62 $25.62 148,652
2022-11-23 $25.62 $25.69 $25.23 $25.45 $25.45 366,865
2022-11-22 $25.25 $25.60 $25.25 $25.58 $25.58 821,319
2022-11-21 $25.10 $25.35 $24.97 $25.17 $25.17 574,394
2022-11-18 $24.96 $25.15 $24.58 $25.15 $25.15 551,748
2022-11-17 $24.31 $24.66 $23.83 $24.66 $24.66 577,392
2022-11-16 $24.92 $24.95 $24.25 $24.68 $24.68 840,053
2022-11-15 $24.86 $25.18 $24.66 $25.10 $25.10 1,138,127
2022-11-14 $24.08 $24.99 $24.07 $24.55 $24.55 591,100
2022-11-11 $24.00 $24.37 $23.82 $24.04 $24.04 973,251
2022-11-10 $22.67 $23.51 $22.62 $23.49 $23.49 546,147
2022-11-09 $22.29 $22.75 $21.98 $22.02 $22.02 327,701
2022-11-08 $22.57 $22.85 $22.33 $22.40 $22.40 716,722
2022-11-07 $22.27 $22.59 $22.23 $22.49 $22.49 392,904
2022-11-04 $21.94 $22.20 $21.65 $22.17 $22.17 469,992
2022-11-03 $21.62 $21.94 $21.26 $21.70 $21.70 469,891
2022-11-02 $22.20 $22.63 $21.83 $21.88 $21.88 523,974
2022-11-01 $22.32 $22.40 $21.83 $22.35 $22.35 607,090
2022-10-31 $21.62 $22.27 $21.47 $22.24 $22.24 586,863
2022-10-28 $21.73 $22.04 $21.44 $21.69 $21.69 704,603
2022-10-27 $22.31 $22.45 $21.67 $21.84 $21.84 715,863
2022-10-26 $22.26 $22.29 $21.52 $22.06 $22.06 493,433
2022-10-25 $21.93 $22.20 $21.93 $22.13 $22.13 874,897
2022-10-24 $21.69 $22.21 $21.52 $21.95 $21.95 480,564
2022-10-21 $21.08 $21.53 $21.01 $21.47 $21.47 675,384
2022-10-20 $21.41 $21.82 $20.80 $21.08 $21.08 686,752
2022-10-19 $21.84 $22.08 $21.44 $21.68 $21.68 536,634
2022-10-18 $22.14 $22.24 $21.65 $21.85 $21.85 574,713
2022-10-17 $21.73 $22.04 $21.66 $21.82 $21.82 382,031
2022-10-14 $21.91 $21.91 $21.42 $21.45 $21.45 386,442
2022-10-13 $21.12 $21.94 $20.76 $21.82 $21.82 470,649
2022-10-12 $21.22 $21.64 $20.98 $21.50 $21.50 574,237
2022-10-11 $20.82 $21.31 $20.77 $21.13 $21.13 560,850
2022-10-10 $20.88 $21.07 $20.76 $20.97 $20.97 581,528
2022-10-07 $21.08 $21.08 $20.62 $20.75 $20.75 368,835
2022-10-06 $21.44 $21.64 $21.22 $21.30 $21.30 702,911
2022-10-05 $21.53 $21.96 $21.53 $21.56 $21.56 503,859
2022-10-04 $21.48 $21.82 $21.46 $21.81 $21.81 637,452
2022-10-03 $20.48 $21.48 $20.40 $21.25 $21.25 812,453
2022-09-30 $20.46 $20.94 $20.26 $20.30 $20.30 818,862
2022-09-29 $21.18 $21.39 $21.02 $21.07 $21.07 521,867
2022-09-28 $20.95 $21.54 $20.84 $21.42 $21.42 547,698
2022-09-27 $21.06 $21.28 $20.76 $21.04 $21.04 409,235
2022-09-26 $20.71 $21.26 $20.71 $21.00 $21.00 471,802
2022-09-23 $20.88 $20.95 $20.52 $20.81 $20.81 658,116
2022-09-22 $21.06 $21.37 $20.96 $21.13 $21.13 625,866
2022-09-21 $21.10 $21.42 $21.02 $21.09 $21.09 480,270
2022-09-20 $21.34 $21.34 $20.71 $20.94 $20.94 492,201
2022-09-19 $20.93 $21.65 $20.93 $21.51 $21.51 547,971
2022-09-16 $21.33 $21.44 $20.88 $20.96 $20.96 969,587
2022-09-15 $22.33 $22.46 $21.83 $21.94 $21.94 914,766
2022-09-14 $22.29 $22.43 $21.97 $22.33 $22.33 563,549
2022-09-13 $22.35 $22.45 $22.12 $22.24 $22.24 363,846
2022-09-12 $22.60 $22.99 $22.56 $22.77 $22.77 483,737
2022-09-09 $22.07 $22.58 $22.07 $22.45 $22.45 320,603
2022-09-08 $22.18 $22.23 $21.75 $21.90 $21.90 504,065
2022-09-07 $22.08 $22.58 $21.67 $22.40 $22.32 690,477
2022-09-06 $22.46 $22.47 $21.88 $22.05 $22.05 596,908
2022-09-02 $22.92 $22.98 $22.40 $22.52 $22.52 410,858
2022-09-01 $22.72 $22.96 $22.44 $22.76 $22.76 484,218
2022-08-31 $23.76 $23.76 $22.82 $22.86 $22.86 615,068
2022-08-30 $23.74 $23.88 $23.37 $23.64 $23.64 413,323
2022-08-29 $23.76 $23.90 $23.59 $23.63 $23.63 596,711
2022-08-26 $24.56 $24.80 $23.99 $23.99 $23.99 266,580
2022-08-25 $24.54 $24.76 $24.38 $24.64 $24.64 242,219
2022-08-24 $24.63 $24.81 $24.40 $24.41 $24.41 280,240
2022-08-23 $24.70 $24.86 $24.57 $24.72 $24.72 246,498
2022-08-22 $25.00 $25.00 $24.40 $24.62 $24.62 571,023
2022-08-19 $24.88 $25.02 $24.70 $24.80 $24.80 418,233
2022-08-18 $24.73 $24.96 $24.68 $24.95 $24.95 449,333
2022-08-17 $25.09 $25.22 $24.51 $24.74 $24.74 325,166
2022-08-16 $24.96 $25.51 $24.87 $25.42 $25.42 226,264
2022-08-15 $24.95 $25.16 $24.85 $25.02 $25.02 455,505
2022-08-12 $25.16 $25.25 $25.00 $25.10 $25.10 251,500
2022-08-11 $24.77 $25.30 $24.71 $25.15 $25.15 451,710
2022-08-10 $24.55 $24.92 $24.37 $24.76 $24.76 361,217
2022-08-09 $24.55 $24.63 $24.04 $24.16 $24.16 330,892
2022-08-08 $24.70 $24.90 $24.57 $24.63 $24.63 350,194
2022-08-05 $24.17 $24.80 $23.95 $24.69 $24.69 393,153
2022-08-04 $24.45 $24.45 $24.03 $24.31 $24.31 360,410
2022-08-03 $24.34 $24.45 $24.04 $24.29 $24.29 441,579
2022-08-02 $24.72 $24.72 $24.00 $24.13 $24.13 606,640
2022-08-01 $25.12 $25.45 $24.67 $24.77 $24.77 491,476
2022-07-29 $24.91 $25.50 $24.78 $25.33 $25.33 711,847
2022-07-28 $23.82 $24.99 $23.55 $24.88 $24.88 587,410
2022-07-27 $23.96 $24.28 $23.60 $24.10 $24.10 402,702
2022-07-26 $23.73 $24.05 $23.57 $23.87 $23.87 318,335
2022-07-25 $24.01 $24.16 $23.82 $23.87 $23.87 419,054
2022-07-22 $24.07 $24.16 $23.84 $24.03 $24.03 366,409
2022-07-21 $23.82 $24.11 $23.66 $23.98 $23.98 422,867
2022-07-20 $23.63 $23.91 $23.36 $23.84 $23.84 458,877
2022-07-19 $22.98 $23.83 $22.98 $23.78 $23.78 378,321
2022-07-18 $22.73 $22.95 $22.64 $22.68 $22.68 402,801
2022-07-15 $22.81 $23.02 $22.65 $22.70 $22.70 403,633
2022-07-14 $22.50 $22.62 $22.16 $22.55 $22.55 395,154
2022-07-13 $22.83 $22.86 $22.44 $22.72 $22.72 410,653
2022-07-12 $22.91 $23.34 $22.82 $23.00 $23.00 445,557
2022-07-11 $22.79 $23.06 $22.79 $22.82 $22.82 388,602
2022-07-08 $22.93 $23.11 $22.61 $22.90 $22.90 456,233
2022-07-07 $22.88 $23.10 $22.79 $22.89 $22.89 461,093
2022-07-06 $22.50 $22.90 $22.12 $22.79 $22.79 858,736
2022-07-05 $22.37 $22.63 $21.93 $22.49 $22.49 522,300
2022-07-01 $22.30 $22.83 $22.14 $22.73 $22.73 589,582
2022-06-30 $22.20 $22.51 $22.00 $22.38 $22.38 442,372
2022-06-29 $22.49 $22.51 $22.05 $22.42 $22.42 417,944
2022-06-28 $23.23 $23.46 $22.43 $22.44 $22.44 509,153
2022-06-27 $22.87 $23.27 $22.72 $22.78 $22.78 467,191
2022-06-24 $22.31 $22.99 $22.31 $22.67 $22.67 1,081,800
2022-06-23 $22.02 $22.40 $21.81 $22.11 $22.11 518,419
2022-06-22 $21.79 $21.92 $21.63 $21.90 $21.90 688,073
2022-06-21 $21.87 $22.13 $21.35 $21.94 $21.94 1,120,712
2022-06-17 $22.15 $22.15 $21.45 $21.66 $21.66 1,168,331
2022-06-16 $22.68 $22.68 $21.94 $22.12 $22.12 770,701
2022-06-15 $22.90 $23.26 $22.75 $23.02 $23.02 812,323
2022-06-14 $22.76 $23.37 $22.55 $22.69 $22.69 861,158
2022-06-13 $22.69 $22.93 $22.44 $22.64 $22.64 757,909
2022-06-10 $23.08 $23.52 $22.93 $23.15 $23.15 487,452
2022-06-09 $23.49 $23.94 $23.36 $23.36 $23.36 502,793
2022-06-08 $24.36 $24.36 $23.55 $23.64 $23.56 552,050
2022-06-07 $24.52 $24.60 $23.84 $24.45 $24.37 768,921
2022-06-06 $24.66 $25.26 $24.36 $25.02 $24.93 803,903
2022-06-03 $24.14 $24.69 $24.13 $24.56 $24.48 537,982
2022-06-02 $24.26 $24.84 $24.15 $24.37 $24.29 587,594
2022-06-01 $24.12 $24.36 $23.96 $24.17 $24.09 675,372
2022-05-31 $24.23 $24.23 $23.56 $24.14 $24.06 819,955
2022-05-27 $24.11 $24.34 $23.94 $24.33 $24.25 1,065,827
2022-05-26 $23.97 $24.33 $23.76 $24.01 $23.93 805,475
2022-05-25 $22.84 $24.25 $22.77 $23.85 $23.77 1,212,197
2022-05-24 $22.65 $22.87 $22.33 $22.87 $22.79 784,287
2022-05-23 $22.72 $23.17 $22.68 $22.91 $22.83 505,056
2022-05-20 $22.30 $22.65 $21.96 $22.65 $22.57 659,205
2022-05-19 $21.80 $22.54 $21.52 $22.13 $22.05 848,566
2022-05-18 $24.25 $24.25 $22.00 $22.08 $22.00 785,547
2022-05-17 $23.80 $24.49 $23.80 $24.44 $24.36 716,962
2022-05-16 $23.75 $23.93 $23.20 $23.50 $23.42 733,265
2022-05-13 $23.67 $24.44 $23.46 $23.78 $23.70 1,294,089
2022-05-12 $23.47 $23.70 $22.72 $23.64 $23.56 1,225,229
2022-05-11 $24.09 $24.15 $23.10 $23.41 $23.33 1,181,622
2022-05-10 $24.39 $24.60 $23.52 $24.12 $24.04 1,116,877
2022-05-09 $24.15 $24.59 $24.06 $24.27 $24.19 984,113
2022-05-06 $24.43 $24.58 $23.89 $24.42 $24.34 950,961
2022-05-05 $24.32 $24.81 $24.10 $24.51 $24.43 1,284,217
2022-05-04 $24.20 $25.17 $24.16 $24.49 $24.41 2,448,934
2022-05-03 $24.23 $24.62 $24.03 $24.43 $24.35 1,174,072
2022-05-02 $23.77 $24.42 $23.77 $24.32 $24.24 1,157,095
2022-04-29 $23.46 $24.05 $23.30 $23.63 $23.55 1,080,984
2022-04-28 $23.25 $24.06 $23.09 $23.37 $23.29 1,240,403
2022-04-27 $23.01 $23.19 $22.67 $22.85 $22.77 791,653
2022-04-26 $23.23 $23.62 $22.81 $22.96 $22.88 1,079,374
2022-04-25 $22.80 $23.52 $22.65 $23.42 $23.34 1,006,460
2022-04-22 $22.60 $23.04 $22.52 $22.74 $22.66 850,513
2022-04-21 $22.95 $23.05 $22.62 $22.77 $22.69 932,210
2022-04-20 $22.44 $22.95 $22.44 $22.82 $22.74 833,032
2022-04-19 $21.82 $22.31 $21.64 $22.27 $22.19 665,040
2022-04-18 $21.55 $21.89 $21.33 $21.73 $21.66 597,850
2022-04-14 $21.56 $21.76 $21.34 $21.62 $21.55 857,708
2022-04-13 $21.34 $21.94 $21.33 $21.80 $21.73 1,102,550
2022-04-12 $21.55 $21.96 $21.04 $21.21 $21.14 932,790
2022-04-11 $21.49 $21.86 $21.24 $21.45 $21.38 1,371,809
2022-04-08 $21.29 $22.12 $20.69 $21.54 $21.47 2,290,523
2022-04-07 $21.75 $22.17 $21.42 $22.04 $21.96 1,380,815
2022-04-06 $22.19 $22.32 $21.44 $21.75 $21.68 1,496,517
2022-04-05 $22.57 $22.83 $21.94 $22.33 $22.25 2,165,606
2022-04-04 $23.38 $23.58 $22.65 $22.75 $22.67 1,737,571
2022-04-01 $25.59 $25.59 $23.20 $23.30 $23.22 2,733,175
2022-03-31 $26.31 $26.31 $25.23 $25.50 $25.41 1,063,145
2022-03-30 $26.35 $26.50 $25.96 $26.35 $26.26 740,527
2022-03-29 $26.43 $26.58 $26.16 $26.44 $26.35 640,030
2022-03-28 $26.09 $26.29 $25.97 $26.29 $26.20 516,152
2022-03-25 $26.21 $26.45 $25.56 $26.10 $26.01 1,072,316
2022-03-24 $26.21 $26.45 $26.06 $26.16 $26.07 795,831
2022-03-23 $26.52 $26.52 $26.04 $26.10 $26.01 668,064
2022-03-22 $26.63 $26.75 $26.42 $26.57 $26.48 1,002,269
2022-03-21 $26.48 $26.87 $26.31 $26.49 $26.40 488,848
2022-03-18 $25.94 $26.65 $25.65 $26.63 $26.54 1,446,413
2022-03-17 $26.21 $26.32 $25.83 $26.19 $26.10 413,563
2022-03-16 $25.72 $26.39 $25.71 $26.34 $26.25 792,101
2022-03-15 $25.39 $25.78 $25.25 $25.65 $25.56 705,914
2022-03-14 $25.39 $25.40 $24.74 $25.25 $25.16 810,235
2022-03-11 $25.82 $26.04 $25.22 $25.24 $25.15 585,875
2022-03-10 $25.41 $25.84 $25.17 $25.73 $25.64 771,192
2022-03-09 $25.39 $25.72 $25.31 $25.68 $25.51 658,029
2022-03-08 $25.79 $25.81 $24.64 $25.00 $24.84 722,583
2022-03-07 $26.85 $26.87 $25.85 $25.92 $25.75 742,666
2022-03-04 $27.10 $27.19 $26.61 $26.98 $26.80 763,330
2022-03-03 $26.69 $27.20 $26.64 $26.79 $26.62 507,591
2022-03-02 $26.47 $27.12 $26.47 $26.69 $26.52 586,732
2022-03-01 $26.12 $26.48 $25.82 $26.28 $26.11 888,200
2022-02-28 $25.58 $26.12 $25.58 $26.12 $25.95 861,790
2022-02-25 $25.27 $26.20 $25.20 $25.87 $25.70 759,742
2022-02-24 $24.66 $25.49 $24.44 $25.31 $25.15 707,249
2022-02-23 $25.11 $25.34 $25.05 $25.09 $24.93 508,684
2022-02-22 $25.98 $26.11 $25.10 $25.14 $24.98 718,102
2022-02-18 $25.88 $26.11 $25.69 $26.08 $25.91 564,021
2022-02-17 $25.79 $25.96 $25.49 $25.73 $25.56 558,145
2022-02-16 $25.79 $26.03 $25.25 $25.85 $25.68 870,974
2022-02-15 $26.33 $26.79 $25.81 $25.91 $25.74 1,002,671
2022-02-14 $25.95 $26.26 $25.82 $26.15 $25.98 1,003,686
2022-02-11 $25.97 $26.24 $25.75 $26.02 $25.85 638,332
2022-02-10 $26.14 $26.50 $25.94 $26.11 $25.94 455,225
2022-02-09 $25.92 $26.49 $25.89 $26.36 $26.19 459,508
2022-02-08 $25.33 $25.91 $25.30 $25.74 $25.57 599,071
2022-02-07 $25.46 $25.46 $24.71 $25.23 $25.07 726,088
2022-02-04 $26.31 $26.31 $24.84 $25.42 $25.25 878,579
2022-02-03 $27.00 $27.05 $25.95 $26.13 $25.96 1,034,391
2022-02-02 $25.79 $26.27 $25.55 $26.24 $26.07 985,826
2022-02-01 $25.75 $26.00 $25.25 $25.77 $25.60 537,051
2022-01-31 $25.25 $25.65 $24.93 $25.60 $25.43 583,656
2022-01-28 $24.90 $25.25 $24.68 $25.24 $25.08 525,984
2022-01-27 $25.40 $25.95 $24.86 $24.94 $24.78 584,856
2022-01-26 $25.94 $26.06 $25.00 $25.29 $25.13 837,295
2022-01-25 $26.22 $26.35 $25.24 $25.48 $25.31 455,786
2022-01-24 $25.53 $26.44 $25.36 $26.42 $26.25 702,284
2022-01-21 $26.03 $26.52 $25.77 $25.80 $25.63 558,144
2022-01-20 $26.71 $26.96 $26.16 $26.23 $26.06 500,350
2022-01-19 $27.20 $27.24 $26.41 $26.65 $26.48 657,321
2022-01-18 $26.41 $27.17 $26.15 $27.10 $26.92 610,049
2022-01-14 $26.32 $26.62 $25.91 $26.57 $26.40 633,132
2022-01-13 $25.95 $26.52 $25.95 $26.38 $26.21 426,641
2022-01-12 $26.32 $26.50 $26.09 $26.24 $26.07 353,074
2022-01-11 $26.37 $26.39 $25.63 $26.17 $26.00 657,459
2022-01-10 $26.17 $26.29 $25.76 $26.18 $26.01 574,669
2022-01-07 $26.38 $26.51 $25.83 $26.15 $25.98 494,351
2022-01-06 $26.89 $27.05 $26.26 $26.30 $26.13 689,421
2022-01-05 $27.48 $27.50 $26.74 $26.97 $26.79 829,407
2022-01-04 $26.72 $27.40 $26.50 $27.28 $27.10 436,901
2022-01-03 $27.09 $27.24 $26.28 $26.53 $26.36 551,360
2021-12-31 $26.72 $27.09 $26.69 $26.91 $26.74 233,372
2021-12-30 $27.25 $27.32 $26.83 $26.87 $26.70 221,262
2021-12-29 $26.85 $27.20 $26.85 $27.10 $26.92 427,141
2021-12-28 $26.71 $26.93 $26.71 $26.78 $26.61 563,355
2021-12-27 $26.27 $26.75 $26.27 $26.73 $26.56 260,579
2021-12-23 $25.84 $26.32 $25.72 $26.17 $26.00 443,346
2021-12-22 $25.86 $26.00 $25.62 $25.76 $25.59 667,117
2021-12-21 $25.35 $25.94 $25.21 $25.80 $25.63 751,029
2021-12-20 $25.25 $25.32 $24.66 $25.30 $25.14 581,297
2021-12-17 $25.80 $25.83 $25.14 $25.59 $25.42 1,310,215
2021-12-16 $26.07 $26.25 $25.47 $25.61 $25.44 896,920
2021-12-15 $26.21 $26.42 $25.92 $25.99 $25.82 498,998
2021-12-14 $26.16 $26.75 $26.00 $26.12 $25.95 1,541,851
2021-12-13 $25.54 $26.32 $25.20 $26.18 $26.01 948,152
2021-12-10 $25.55 $26.16 $25.36 $25.50 $25.33 616,701
2021-12-09 $25.13 $25.81 $24.95 $25.52 $25.35 691,602
2021-12-08 $25.42 $25.51 $24.95 $25.19 $24.96 548,519
2021-12-07 $25.36 $25.69 $25.33 $25.36 $25.13 537,579
2021-12-06 $24.81 $25.36 $24.81 $25.16 $24.93 385,477
2021-12-03 $24.39 $24.81 $24.39 $24.67 $24.44 543,391
2021-12-02 $24.00 $24.47 $23.82 $24.32 $24.10 576,608
2021-12-01 $24.93 $25.18 $23.93 $23.97 $23.75 722,677
2021-11-30 $25.02 $25.24 $24.52 $24.60 $24.37 773,680
2021-11-29 $25.57 $25.64 $25.14 $25.19 $24.96 437,983
2021-11-26 $25.31 $25.58 $25.08 $25.40 $25.17 232,603
2021-11-24 $25.90 $25.97 $25.70 $25.84 $25.60 322,889
2021-11-23 $25.68 $26.00 $25.68 $25.96 $25.72 412,972
2021-11-22 $25.76 $26.16 $25.70 $25.79 $25.55 501,680
2021-11-19 $25.52 $25.82 $25.43 $25.76 $25.52 474,594
2021-11-18 $25.64 $25.64 $25.08 $25.52 $25.28 636,386
2021-11-17 $26.16 $26.18 $25.52 $25.67 $25.43 549,439
2021-11-16 $26.20 $26.45 $26.07 $26.08 $25.84 537,281
2021-11-15 $26.12 $26.26 $25.95 $26.19 $25.95 467,546
2021-11-12 $26.00 $26.60 $25.94 $26.16 $25.92 612,819
2021-11-11 $25.51 $25.98 $25.30 $25.98 $25.74 412,173
2021-11-10 $25.49 $25.67 $25.30 $25.51 $25.27 394,070
2021-11-09 $25.31 $25.65 $25.28 $25.63 $25.39 578,661
2021-11-08 $25.33 $25.46 $25.07 $25.39 $25.16 544,673
2021-11-05 $26.10 $26.29 $25.18 $25.26 $25.03 806,844
2021-11-04 $25.97 $26.21 $25.50 $25.96 $25.72 588,410
2021-11-03 $25.21 $26.23 $25.21 $25.95 $25.71 853,664
2021-11-02 $25.83 $25.83 $25.25 $25.36 $25.13 833,211
2021-11-01 $25.04 $25.90 $24.99 $25.78 $25.54 1,112,349
2021-10-29 $25.00 $25.21 $24.67 $24.94 $24.71 893,692
2021-10-28 $25.43 $25.94 $24.55 $24.81 $24.58 1,028,952
2021-10-27 $24.91 $24.91 $24.30 $24.65 $24.42 1,191,911
2021-10-26 $25.37 $25.54 $25.01 $25.02 $24.79 842,877
2021-10-25 $24.86 $25.45 $24.69 $25.27 $25.04 676,664
2021-10-22 $24.56 $25.06 $24.56 $24.77 $24.54 354,176
2021-10-21 $24.57 $24.77 $24.26 $24.55 $24.32 626,846
2021-10-20 $24.26 $24.57 $24.10 $24.49 $24.26 491,700
2021-10-19 $24.13 $24.27 $23.81 $24.07 $23.85 452,384
2021-10-18 $23.70 $24.25 $23.70 $23.99 $23.77 543,043
2021-10-15 $23.60 $24.12 $23.41 $23.73 $23.51 869,081
2021-10-14 $22.74 $23.43 $22.66 $23.26 $23.05 790,862
2021-10-13 $22.66 $22.84 $22.49 $22.57 $22.36 421,599
2021-10-12 $22.45 $23.00 $22.20 $22.62 $22.41 1,129,844
2021-10-11 $22.80 $22.92 $22.46 $22.59 $22.38 933,695
2021-10-08 $23.60 $23.80 $22.73 $22.85 $22.64 995,932
2021-10-07 $23.86 $24.05 $23.36 $23.49 $23.27 648,502
2021-10-06 $23.46 $23.76 $23.18 $23.70 $23.48 462,838
2021-10-05 $23.04 $23.58 $22.87 $23.54 $23.32 605,596
2021-10-04 $22.68 $23.11 $22.68 $22.80 $22.59 896,996
2021-10-01 $22.85 $22.85 $22.28 $22.58 $22.37 467,895
2021-09-30 $23.15 $23.39 $22.72 $22.74 $22.53 301,854
2021-09-29 $23.56 $23.56 $23.04 $23.18 $22.97 299,666
2021-09-28 $23.53 $23.77 $23.30 $23.41 $23.19 308,019
2021-09-27 $23.22 $23.78 $23.16 $23.47 $23.25 710,949
2021-09-24 $22.86 $23.27 $22.71 $23.15 $22.94 341,545
2021-09-23 $22.84 $23.05 $22.70 $22.84 $22.63 316,389
2021-09-22 $22.98 $23.12 $22.68 $22.73 $22.52 400,701
2021-09-21 $22.37 $22.96 $22.28 $22.85 $22.64 436,473
2021-09-20 $21.96 $22.35 $21.68 $22.30 $22.09 356,636
2021-09-17 $22.35 $22.46 $22.11 $22.38 $22.17 878,822
2021-09-16 $22.81 $22.98 $22.43 $22.43 $22.22 325,403
2021-09-15 $23.08 $23.25 $22.38 $22.80 $22.59 636,827
2021-09-14 $22.45 $22.45 $21.92 $21.98 $21.78 499,757
2021-09-13 $22.47 $22.49 $22.02 $22.38 $22.17 430,072
2021-09-10 $22.26 $22.60 $22.24 $22.30 $22.09 406,116
2021-09-09 $22.66 $22.77 $22.10 $22.27 $22.06 360,457
2021-09-08 $22.93 $23.01 $22.63 $22.78 $22.50 305,332
2021-09-07 $22.87 $23.25 $22.85 $22.97 $22.69 919,979
2021-09-03 $23.06 $23.20 $22.91 $22.94 $22.66 240,454
2021-09-02 $23.05 $23.27 $23.00 $23.06 $22.78 280,805
2021-09-01 $22.62 $23.09 $22.35 $22.91 $22.63 384,755
2021-08-31 $23.06 $23.22 $22.54 $22.54 $22.26 605,566
2021-08-30 $22.77 $23.19 $22.66 $23.15 $22.86 698,345
2021-08-27 $22.17 $22.96 $22.15 $22.79 $22.51 406,242
2021-08-26 $22.20 $22.34 $22.04 $22.14 $21.87 386,767
2021-08-25 $22.09 $22.32 $22.00 $22.21 $21.94 195,499
2021-08-24 $22.38 $22.60 $22.16 $22.18 $21.91 305,021
2021-08-23 $22.31 $22.50 $22.22 $22.30 $22.03 375,168
2021-08-20 $21.73 $22.26 $21.73 $22.21 $21.94 324,648
2021-08-19 $21.68 $21.96 $21.51 $21.77 $21.50 533,568
2021-08-18 $22.00 $22.28 $21.79 $21.79 $21.52 405,832
2021-08-17 $22.05 $22.11 $21.86 $22.06 $21.79 396,117
2021-08-16 $22.39 $22.44 $22.13 $22.17 $21.90 729,982
2021-08-13 $22.17 $22.47 $22.10 $22.39 $22.11 331,064
2021-08-12 $22.09 $22.24 $21.94 $22.17 $21.90 713,411
2021-08-11 $21.52 $22.02 $21.48 $21.97 $21.70 371,422
2021-08-10 $21.15 $21.61 $21.08 $21.48 $21.22 590,351
2021-08-09 $21.42 $21.42 $21.17 $21.23 $20.97 534,577
2021-08-06 $21.51 $21.65 $21.42 $21.49 $21.23 366,674
2021-08-05 $21.59 $21.66 $21.30 $21.47 $21.21 376,259
2021-08-04 $21.69 $21.80 $21.22 $21.42 $21.16 630,187
2021-08-03 $21.84 $22.18 $21.66 $21.95 $21.68 431,269
2021-08-02 $22.51 $22.63 $21.84 $21.89 $21.62 550,672
2021-07-30 $22.47 $22.73 $22.24 $22.44 $22.16 666,770
2021-07-29 $21.60 $22.42 $21.27 $22.28 $22.01 833,114
2021-07-28 $21.27 $21.34 $20.97 $21.15 $20.89 574,538
2021-07-27 $21.25 $21.48 $21.07 $21.26 $21.00 301,626
2021-07-26 $21.37 $21.61 $21.19 $21.33 $21.07 467,235
2021-07-23 $21.09 $21.48 $20.92 $21.37 $21.11 467,828
2021-07-22 $21.05 $21.31 $20.88 $21.00 $20.74 968,735
2021-07-21 $21.22 $21.34 $20.97 $21.07 $20.81 403,011
2021-07-20 $20.64 $21.27 $20.64 $21.09 $20.83 480,077
2021-07-19 $21.04 $21.06 $20.48 $20.64 $20.39 534,056
2021-07-16 $21.83 $21.94 $21.21 $21.24 $20.98 610,802
2021-07-15 $21.75 $22.14 $21.64 $21.82 $21.55 735,995
2021-07-14 $21.41 $21.90 $21.41 $21.84 $21.57 579,642
2021-07-13 $21.40 $21.56 $21.29 $21.41 $21.15 495,317
2021-07-12 $21.65 $21.70 $21.45 $21.58 $21.31 428,237
2021-07-09 $21.61 $21.75 $21.45 $21.66 $21.39 509,899
2021-07-08 $21.56 $21.62 $21.08 $21.39 $21.13 557,070
2021-07-07 $21.41 $21.88 $21.36 $21.68 $21.41 531,276
2021-07-06 $21.83 $22.10 $21.18 $21.51 $21.24 837,048
2021-07-02 $22.17 $22.29 $21.87 $21.93 $21.66 428,779
2021-07-01 $21.89 $22.18 $21.78 $22.14 $21.87 641,780
2021-06-30 $21.86 $22.08 $21.75 $21.77 $21.50 634,569
2021-06-29 $21.71 $22.07 $21.54 $21.89 $21.62 733,165
2021-06-28 $21.93 $21.93 $21.49 $21.71 $21.44 1,045,847
2021-06-25 $21.77 $22.03 $21.62 $21.86 $21.59 2,161,882
2021-06-24 $21.86 $21.86 $21.60 $21.74 $21.47 641,594
2021-06-23 $21.87 $21.95 $21.46 $21.78 $21.51 838,295
2021-06-22 $21.93 $22.02 $21.62 $21.88 $21.61 924,140
2021-06-21 $21.39 $21.72 $21.31 $21.47 $21.21 886,630
2021-06-18 $21.24 $21.40 $20.95 $21.29 $21.03 1,233,461
2021-06-17 $22.54 $22.54 $21.40 $21.41 $21.15 942,346
2021-06-16 $22.63 $22.70 $22.29 $22.45 $22.17 783,162
2021-06-15 $22.54 $22.83 $22.41 $22.70 $22.42 730,113
2021-06-14 $22.87 $22.93 $22.44 $22.53 $22.25 490,462
2021-06-11 $22.85 $22.99 $22.78 $22.86 $22.58 646,319
2021-06-10 $23.35 $23.44 $22.66 $22.69 $22.41 636,669
2021-06-09 $23.41 $23.49 $23.21 $23.36 $23.00 380,894
2021-06-08 $23.33 $23.50 $23.08 $23.48 $23.12 329,132
2021-06-07 $23.68 $23.70 $23.11 $23.32 $22.96 496,434
2021-06-04 $24.05 $24.13 $23.44 $23.67 $23.31 334,907
2021-06-03 $24.06 $24.16 $23.74 $24.03 $23.66 360,545
2021-06-02 $24.67 $24.67 $24.01 $24.06 $23.69 352,185
2021-06-01 $24.52 $24.85 $24.42 $24.58 $24.20 559,180
2021-05-28 $24.61 $24.70 $24.27 $24.49 $24.11 188,595
2021-05-27 $24.57 $24.74 $24.45 $24.56 $24.18 431,205
2021-05-26 $24.35 $24.53 $24.19 $24.46 $24.08 240,634
2021-05-25 $24.85 $25.00 $24.26 $24.27 $23.90 307,137
2021-05-24 $25.06 $25.07 $24.81 $24.86 $24.48 289,822
2021-05-21 $24.92 $25.17 $24.70 $24.99 $24.61 201,993
2021-05-20 $25.24 $25.24 $24.88 $24.90 $24.52 239,343
2021-05-19 $25.20 $25.31 $24.72 $25.20 $24.81 353,385
2021-05-18 $25.64 $25.77 $25.38 $25.42 $25.03 212,563
2021-05-17 $25.54 $25.76 $25.41 $25.63 $25.24 217,857
2021-05-14 $25.75 $25.92 $25.59 $25.73 $25.33 221,087
2021-05-13 $25.17 $25.68 $25.17 $25.55 $25.16 420,287
2021-05-12 $25.67 $25.71 $25.17 $25.20 $24.81 361,911
2021-05-11 $26.35 $26.35 $25.47 $25.65 $25.26 388,698
2021-05-10 $26.45 $27.15 $26.41 $26.43 $26.02 412,767
2021-05-07 $25.99 $26.38 $25.79 $26.29 $25.89 455,120
2021-05-06 $25.41 $25.99 $25.22 $25.93 $25.53 552,852
2021-05-05 $25.48 $25.48 $25.12 $25.32 $24.93 354,600
2021-05-04 $24.83 $25.36 $24.75 $25.33 $24.94 465,758
2021-05-03 $24.38 $25.18 $24.38 $24.96 $24.58 463,921
2021-04-30 $24.77 $24.93 $24.11 $24.23 $23.86 558,982
2021-04-29 $23.71 $24.49 $23.50 $24.12 $23.75 446,786
2021-04-28 $23.80 $23.90 $23.47 $23.73 $23.37 510,394
2021-04-27 $23.76 $24.03 $23.68 $23.80 $23.43 466,060
2021-04-26 $24.38 $24.40 $23.61 $23.73 $23.37 506,349
2021-04-23 $24.41 $24.65 $24.23 $24.35 $23.98 330,520
2021-04-22 $24.25 $24.59 $24.25 $24.36 $23.99 456,054
2021-04-21 $25.31 $25.31 $24.41 $24.42 $24.04 486,470
2021-04-20 $25.47 $25.60 $25.01 $25.15 $24.76 290,998
2021-04-19 $25.50 $25.56 $25.05 $25.32 $24.93 326,173
2021-04-16 $25.79 $25.88 $25.27 $25.56 $25.17 538,847
2021-04-15 $25.32 $25.70 $25.29 $25.66 $25.27 564,882
2021-04-14 $25.60 $25.68 $25.17 $25.25 $24.86 478,204
2021-04-13 $25.77 $25.77 $25.31 $25.58 $25.19 267,396
2021-04-12 $25.44 $25.77 $25.36 $25.69 $25.30 439,989
2021-04-09 $25.18 $25.49 $25.13 $25.40 $25.01 317,482
2021-04-08 $25.37 $25.47 $25.04 $25.30 $24.91 440,464
2021-04-07 $25.44 $25.53 $25.17 $25.46 $25.07 626,173
2021-04-06 $25.26 $25.51 $25.14 $25.25 $24.86 535,875
2021-04-05 $25.38 $25.78 $25.17 $25.49 $25.10 499,612
2021-04-01 $24.91 $25.25 $24.74 $25.14 $24.75 605,105
2021-03-31 $25.19 $25.35 $24.64 $24.97 $24.59 648,605
2021-03-30 $25.04 $25.56 $25.01 $25.33 $24.94 542,118
2021-03-29 $25.19 $25.64 $25.06 $25.10 $24.71 438,437
2021-03-26 $24.89 $25.42 $24.58 $25.30 $24.91 374,056
2021-03-25 $24.29 $24.54 $23.88 $24.41 $24.04 306,320
2021-03-24 $24.29 $24.66 $24.23 $24.29 $23.92 464,513
2021-03-23 $24.43 $24.74 $24.01 $24.13 $23.76 527,521
2021-03-22 $25.17 $25.26 $24.50 $24.65 $24.27 565,698
2021-03-19 $25.30 $25.51 $25.00 $25.18 $24.79 656,643
2021-03-18 $25.06 $25.73 $25.06 $25.38 $24.99 586,555
2021-03-17 $25.13 $25.15 $24.66 $25.09 $24.70 427,050
2021-03-16 $25.17 $25.17 $24.64 $24.99 $24.61 367,791
2021-03-15 $25.23 $25.27 $24.79 $25.19 $24.80 324,868
2021-03-12 $24.97 $25.35 $24.80 $25.28 $24.89 491,549
2021-03-11 $24.00 $24.89 $23.91 $24.84 $24.46 758,775
2021-03-10 $25.30 $25.33 $24.28 $24.64 $24.19 824,991
2021-03-09 $26.07 $26.19 $25.61 $25.63 $25.17 783,568
2021-03-08 $25.11 $26.12 $25.11 $25.80 $25.33 1,382,079
2021-03-05 $24.60 $25.04 $24.20 $25.00 $24.55 426,531
2021-03-04 $25.04 $25.19 $24.24 $24.44 $24.00 467,910
2021-03-03 $23.94 $24.73 $23.87 $24.51 $24.07 402,424
2021-03-02 $23.71 $24.18 $23.55 $23.92 $23.49 376,609
2021-03-01 $23.49 $23.97 $23.29 $23.73 $23.30 412,126
2021-02-26 $23.47 $23.53 $22.97 $23.13 $22.71 530,202
2021-02-25 $23.51 $23.69 $23.28 $23.43 $23.01 353,214
2021-02-24 $23.46 $23.57 $23.25 $23.52 $23.09 337,915
2021-02-23 $23.25 $23.41 $22.83 $23.28 $22.86 416,299
2021-02-22 $23.22 $23.53 $23.15 $23.28 $22.86 522,905
2021-02-19 $23.22 $23.47 $23.12 $23.44 $23.02 618,537
2021-02-18 $22.33 $23.17 $22.33 $23.13 $22.71 531,191
2021-02-17 $22.40 $22.69 $22.19 $22.57 $22.16 431,385
2021-02-16 $22.81 $22.81 $22.34 $22.50 $22.09 292,505
2021-02-12 $22.34 $22.65 $22.34 $22.63 $22.22 327,623
2021-02-11 $22.79 $22.81 $22.17 $22.43 $22.02 361,186
2021-02-10 $23.00 $23.09 $22.32 $22.72 $22.31 344,770
2021-02-09 $22.19 $22.99 $22.15 $22.93 $22.51 523,491
2021-02-08 $22.29 $22.40 $21.82 $22.20 $21.80 836,686
2021-02-05 $22.20 $22.31 $21.97 $22.20 $21.80 448,091
2021-02-04 $22.26 $22.26 $21.72 $22.14 $21.74 731,978
2021-02-03 $21.78 $21.99 $21.34 $21.56 $21.17 473,205
2021-02-02 $21.98 $22.14 $21.44 $21.81 $21.41 499,282
2021-02-01 $21.79 $22.04 $21.15 $21.75 $21.36 809,278
2021-01-29 $21.13 $21.39 $20.85 $21.00 $20.62 846,195
2021-01-28 $21.65 $21.79 $21.21 $21.22 $20.84 707,727
2021-01-27 $22.22 $22.22 $21.40 $21.53 $21.14 718,234
2021-01-26 $23.27 $23.28 $22.42 $22.47 $22.06 647,816
2021-01-25 $23.36 $23.69 $23.03 $23.52 $23.09 494,640
2021-01-22 $23.29 $23.49 $23.04 $23.35 $22.93 663,484
2021-01-21 $23.72 $23.72 $23.16 $23.41 $22.99 582,008
2021-01-20 $23.44 $23.84 $23.24 $23.59 $23.16 665,012
2021-01-19 $23.88 $23.88 $23.14 $23.37 $22.95 943,927
2021-01-15 $22.66 $22.73 $22.22 $22.72 $22.31 484,936
2021-01-14 $22.49 $23.06 $22.34 $22.76 $22.35 701,000
2021-01-13 $22.56 $22.69 $22.05 $22.32 $21.92 593,851
2021-01-12 $22.20 $22.73 $22.20 $22.54 $22.13 794,792
2021-01-11 $21.99 $22.44 $21.88 $22.15 $21.75 614,988
2021-01-08 $22.13 $22.68 $22.13 $22.24 $21.84 1,313,574
2021-01-07 $21.95 $22.28 $21.64 $22.07 $21.67 951,539
2021-01-06 $21.06 $22.08 $21.03 $21.93 $21.53 850,497
2021-01-05 $20.46 $21.18 $20.41 $20.96 $20.58 833,059
2021-01-04 $20.81 $20.94 $20.39 $20.46 $20.09 550,171
2020-12-31 $20.58 $20.73 $20.40 $20.70 $20.32 409,938
2020-12-30 $20.57 $20.75 $20.46 $20.49 $20.12 410,682
2020-12-29 $20.68 $20.94 $20.55 $20.56 $20.19 450,528
2020-12-28 $20.76 $20.93 $20.65 $20.68 $20.31 365,572
2020-12-24 $20.71 $20.84 $20.55 $20.73 $20.35 135,168
2020-12-23 $20.81 $20.90 $20.62 $20.72 $20.34 498,621
2020-12-22 $20.81 $20.97 $20.58 $20.68 $20.31 511,237
2020-12-21 $20.58 $21.07 $20.44 $20.83 $20.45 719,360
2020-12-18 $20.77 $21.03 $20.58 $20.71 $20.33 1,739,180
2020-12-17 $20.45 $20.68 $20.20 $20.66 $20.29 630,459
2020-12-16 $20.45 $20.64 $20.25 $20.43 $20.06 970,843
2020-12-15 $20.48 $20.64 $20.26 $20.42 $20.05 940,772
2020-12-14 $20.74 $21.03 $20.35 $20.36 $19.99 949,766
2020-12-11 $20.94 $21.23 $20.88 $21.01 $20.63 647,031
2020-12-10 $21.03 $21.31 $20.58 $21.09 $20.71 597,283
2020-12-09 $21.11 $21.27 $20.92 $21.21 $20.76 468,512
2020-12-08 $21.19 $21.35 $20.83 $20.92 $20.48 927,302
2020-12-07 $21.36 $21.48 $21.10 $21.18 $20.73 402,820
2020-12-04 $20.70 $21.30 $20.70 $21.26 $20.81 548,727
2020-12-03 $21.07 $21.18 $20.63 $20.67 $20.23 626,460
2020-12-02 $21.27 $21.29 $20.96 $21.07 $20.62 388,239
2020-12-01 $21.07 $21.37 $20.95 $21.23 $20.78 449,916
2020-11-30 $21.30 $21.38 $20.89 $20.90 $20.46 596,164
2020-11-27 $21.29 $21.37 $20.94 $21.31 $20.86 183,793
2020-11-25 $21.62 $21.62 $20.99 $21.31 $20.86 510,535
2020-11-24 $20.76 $21.74 $20.75 $21.66 $21.20 906,395
2020-11-23 $21.86 $22.00 $21.08 $21.26 $20.81 689,526
2020-11-20 $21.78 $21.98 $21.66 $21.77 $21.31 535,731
2020-11-19 $21.92 $22.08 $21.78 $21.98 $21.52 365,314
2020-11-18 $22.24 $22.44 $21.87 $21.92 $21.46 651,272
2020-11-17 $21.94 $22.27 $21.67 $22.24 $21.77 551,058
2020-11-16 $21.90 $22.13 $21.76 $22.01 $21.54 590,424
2020-11-13 $21.52 $21.94 $21.39 $21.78 $21.32 305,639
2020-11-12 $21.65 $21.75 $21.15 $21.37 $20.92 467,938
2020-11-11 $22.43 $22.66 $21.60 $21.67 $21.21 797,878
2020-11-10 $21.89 $22.42 $21.62 $22.22 $21.75 934,910
2020-11-09 $23.00 $23.28 $21.51 $21.89 $21.43 1,422,140
2020-11-06 $21.70 $21.71 $20.97 $20.99 $20.55 633,820
2020-11-05 $23.23 $24.02 $23.20 $23.69 $21.17 1,014,412
2020-11-04 $23.20 $23.45 $22.81 $22.88 $20.45 734,684
2020-11-03 $22.36 $23.27 $22.30 $23.14 $20.68 999,462
2020-11-02 $22.38 $22.63 $21.94 $22.12 $19.77 1,226,479
2020-10-30 $22.54 $22.83 $21.80 $22.06 $19.72 1,024,694
2020-10-29 $23.00 $23.29 $22.20 $22.63 $20.22 760,516
2020-10-28 $23.03 $23.23 $22.70 $22.83 $20.40 1,026,732
2020-10-27 $24.07 $24.22 $23.27 $23.30 $20.82 624,597
2020-10-26 $23.89 $24.20 $23.47 $24.09 $21.53 925,247
2020-10-23 $23.86 $24.20 $23.55 $24.03 $21.48 649,614
2020-10-22 $23.75 $23.96 $23.51 $23.91 $21.37 324,159
2020-10-21 $23.81 $24.13 $23.23 $23.62 $21.11 571,595
2020-10-20 $23.36 $24.02 $23.36 $23.77 $21.24 451,225
2020-10-19 $24.43 $24.46 $23.34 $23.42 $20.93 515,812
2020-10-16 $25.10 $25.31 $24.40 $24.46 $21.86 519,910
2020-10-15 $25.08 $25.63 $25.00 $25.61 $22.89 530,653
2020-10-14 $25.39 $25.60 $25.20 $25.20 $22.52 317,253
2020-10-13 $24.66 $25.50 $24.42 $25.33 $22.64 527,975
2020-10-12 $25.11 $25.37 $24.50 $24.58 $21.97 893,014
2020-10-09 $24.95 $25.15 $24.51 $24.91 $22.26 522,101
2020-10-08 $25.74 $25.87 $25.50 $25.60 $22.88 377,901
2020-10-07 $25.25 $25.90 $25.02 $25.56 $22.84 518,093
2020-10-06 $24.86 $25.07 $24.66 $24.84 $22.20 862,068
2020-10-05 $25.32 $25.50 $24.79 $25.02 $22.36 664,612
2020-10-02 $24.77 $25.50 $24.74 $25.11 $22.44 392,180
2020-10-01 $24.80 $25.01 $24.44 $24.90 $22.25 507,805
2020-09-30 $25.13 $25.24 $24.58 $24.73 $22.10 465,166
2020-09-29 $25.43 $25.65 $25.12 $25.12 $22.45 253,175
2020-09-28 $25.28 $25.54 $24.96 $25.45 $22.74 477,944
2020-09-25 $25.14 $25.37 $24.98 $25.10 $22.43 313,517
2020-09-24 $25.21 $25.74 $24.46 $25.26 $22.57 378,233
2020-09-23 $25.12 $25.63 $25.07 $25.24 $22.56 342,789
2020-09-22 $25.41 $25.50 $24.74 $25.05 $22.39 291,485
2020-09-21 $25.45 $25.47 $24.65 $25.31 $22.62 363,400
2020-09-18 $26.25 $26.30 $25.33 $25.69 $22.96 613,373
2020-09-17 $25.47 $26.26 $25.40 $26.23 $23.44 592,590
2020-09-16 $26.54 $26.62 $25.69 $25.83 $23.08 416,414
2020-09-15 $25.91 $26.58 $25.71 $26.36 $23.56 456,867
2020-09-14 $26.63 $26.80 $25.62 $25.79 $23.05 574,076
2020-09-11 $27.02 $27.08 $26.38 $26.52 $23.70 567,489
2020-09-10 $27.73 $27.91 $26.77 $26.84 $23.99 716,901
2020-09-09 $27.27 $28.13 $27.27 $27.76 $24.75 450,788
2020-09-08 $27.09 $27.46 $26.84 $27.12 $24.18 505,612
2020-09-04 $27.27 $27.40 $26.73 $27.17 $24.22 439,718
2020-09-03 $27.39 $27.39 $26.86 $27.11 $24.17 367,252
2020-09-02 $27.60 $27.67 $27.15 $27.44 $24.46 433,707
2020-09-01 $27.05 $27.59 $26.80 $27.55 $24.56 361,436
2020-08-31 $27.30 $27.62 $27.02 $27.06 $24.13 494,407
2020-08-28 $27.33 $27.51 $27.09 $27.20 $24.25 377,620
2020-08-27 $27.40 $27.44 $27.12 $27.20 $24.25 280,016
2020-08-26 $27.09 $27.45 $27.05 $27.40 $24.43 262,498
2020-08-25 $27.12 $27.30 $26.98 $27.11 $24.17 252,916
2020-08-24 $27.35 $27.46 $26.92 $27.08 $24.14 311,046
2020-08-21 $26.46 $27.34 $26.40 $27.25 $24.29 491,104
2020-08-20 $26.36 $26.69 $26.34 $26.59 $23.71 374,674
2020-08-19 $26.30 $26.70 $26.30 $26.57 $23.69 256,413
2020-08-18 $26.32 $26.49 $26.02 $26.32 $23.47 257,705
2020-08-17 $26.10 $26.57 $26.10 $26.40 $23.54 423,585
2020-08-14 $26.01 $26.27 $25.86 $25.98 $23.16 502,362
2020-08-13 $26.32 $26.55 $25.78 $25.95 $23.14 386,362
2020-08-12 $25.81 $26.89 $25.81 $26.45 $23.58 747,694
2020-08-11 $25.61 $25.87 $25.43 $25.65 $22.87 684,338
2020-08-10 $24.92 $25.83 $24.92 $25.49 $22.73 497,757
2020-08-07 $24.59 $25.11 $24.53 $24.89 $22.19 530,768
2020-08-06 $24.45 $24.80 $24.32 $24.62 $21.95 497,732
2020-08-05 $25.55 $25.60 $24.48 $24.53 $21.87 573,659
2020-08-04 $25.27 $25.55 $24.99 $25.54 $22.77 415,065
2020-08-03 $25.31 $25.78 $25.17 $25.27 $22.53 492,261
2020-07-31 $24.99 $25.63 $24.53 $25.13 $22.40 597,484
2020-07-30 $24.90 $24.91 $22.89 $24.67 $21.99 972,296
2020-07-29 $24.72 $25.20 $24.65 $25.04 $22.32 639,976
2020-07-28 $25.11 $25.27 $24.59 $24.65 $21.98 611,457
2020-07-27 $25.03 $25.19 $24.76 $25.07 $22.35 1,049,118
2020-07-24 $25.14 $25.29 $25.01 $25.06 $22.34 482,154
2020-07-23 $25.50 $25.71 $25.13 $25.26 $22.52 679,043
2020-07-22 $25.89 $26.13 $25.52 $25.53 $22.76 437,167
2020-07-21 $25.91 $26.18 $25.74 $25.90 $23.09 968,788
2020-07-20 $26.13 $26.19 $25.88 $25.98 $23.16 443,825
2020-07-17 $25.75 $26.46 $25.70 $26.23 $23.39 631,277
2020-07-16 $25.27 $25.87 $25.27 $25.61 $22.83 478,325
2020-07-15 $25.43 $25.63 $25.06 $25.37 $22.62 397,995
2020-07-14 $24.57 $25.31 $24.38 $25.14 $22.41 724,238
2020-07-13 $25.25 $25.25 $24.56 $24.57 $21.91 574,294
2020-07-10 $25.44 $25.50 $25.02 $25.12 $22.40 509,972
2020-07-09 $25.37 $25.48 $25.10 $25.24 $22.50 314,627
2020-07-08 $25.50 $25.54 $25.08 $25.29 $22.55 394,721
2020-07-07 $24.72 $25.35 $24.52 $25.24 $22.50 601,599
2020-07-06 $24.69 $24.74 $24.49 $24.69 $22.01 395,517
2020-07-02 $24.30 $24.43 $24.19 $24.25 $21.62 410,184
2020-07-01 $24.75 $24.93 $24.04 $24.06 $21.45 511,320
2020-06-30 $24.07 $24.74 $24.05 $24.67 $21.99 784,987
2020-06-29 $23.92 $24.26 $23.78 $24.13 $21.51 389,331
2020-06-26 $23.53 $23.87 $23.39 $23.71 $21.14 840,979
2020-06-25 $23.56 $23.59 $23.17 $23.53 $20.98 533,958
2020-06-24 $23.93 $24.01 $23.61 $23.69 $21.12 492,742
2020-06-23 $23.96 $24.23 $23.82 $23.99 $21.39 682,454
2020-06-22 $23.81 $23.93 $23.47 $23.64 $21.08 560,569
2020-06-19 $24.45 $24.50 $23.47 $23.81 $21.23 719,709
2020-06-18 $23.75 $24.23 $23.75 $24.19 $21.57 763,364
2020-06-17 $23.45 $24.00 $23.30 $23.86 $21.27 693,032
2020-06-16 $23.41 $23.48 $22.91 $23.23 $20.71 674,265
2020-06-15 $22.03 $22.88 $21.85 $22.76 $20.29 1,091,699
2020-06-12 $22.61 $22.73 $22.07 $22.41 $19.98 602,575
2020-06-11 $23.25 $23.25 $22.16 $22.19 $19.78 506,362
2020-06-10 $23.29 $24.00 $23.20 $23.68 $21.05 751,509
2020-06-09 $23.36 $23.39 $22.86 $23.26 $20.68 558,285
2020-06-08 $23.27 $23.78 $23.27 $23.53 $20.92 773,082
2020-06-05 $23.51 $23.61 $23.10 $23.25 $20.67 837,800
2020-06-04 $22.91 $23.22 $22.89 $23.14 $20.57 1,209,079
2020-06-03 $24.04 $24.23 $23.13 $23.18 $20.61 849,209
2020-06-02 $24.24 $24.32 $23.81 $23.90 $21.25 688,239
2020-06-01 $24.10 $24.35 $23.80 $24.02 $21.35 788,265
2020-05-29 $23.63 $24.24 $23.32 $24.17 $21.49 994,038
2020-05-28 $23.15 $23.81 $22.95 $23.69 $21.06 1,014,311
2020-05-27 $22.79 $23.03 $22.57 $23.01 $20.45 1,143,163
2020-05-26 $22.67 $22.99 $22.55 $22.59 $20.08 939,819
2020-05-22 $21.87 $22.48 $21.76 $22.33 $19.85 1,272,305
2020-05-21 $21.84 $22.07 $21.69 $21.85 $19.42 598,412
2020-05-20 $21.90 $22.26 $21.81 $21.97 $19.53 617,844
2020-05-19 $22.10 $22.39 $21.59 $21.61 $19.21 569,379
2020-05-18 $21.45 $22.44 $21.37 $22.13 $19.67 599,965
2020-05-15 $20.80 $21.26 $20.74 $21.03 $18.69 399,593
2020-05-14 $20.97 $21.20 $20.48 $21.04 $18.70 617,706
2020-05-13 $21.49 $21.57 $20.90 $21.26 $18.90 412,912
2020-05-12 $22.50 $22.55 $21.59 $21.60 $19.20 616,893
2020-05-11 $21.50 $22.43 $21.41 $22.29 $19.81 582,873
2020-05-08 $21.45 $21.73 $21.20 $21.63 $19.23 430,494
2020-05-07 $21.53 $21.71 $21.14 $21.22 $18.86 541,968
2020-05-06 $21.60 $21.99 $21.19 $21.23 $18.87 623,214
2020-05-05 $21.03 $21.58 $21.03 $21.45 $19.07 808,837
2020-05-04 $22.13 $22.13 $20.96 $20.99 $18.66 1,029,706
2020-05-01 $21.51 $22.56 $21.46 $22.31 $19.83 878,958
2020-04-30 $22.26 $22.27 $21.49 $21.91 $19.48 1,030,372
2020-04-29 $22.25 $22.88 $21.95 $22.28 $19.81 1,119,351
2020-04-28 $22.22 $22.46 $21.67 $21.71 $19.30 751,165
2020-04-27 $21.10 $22.25 $20.97 $22.12 $19.66 1,229,482
2020-04-24 $21.04 $21.25 $20.60 $21.00 $18.67 780,545
2020-04-23 $20.58 $21.24 $20.49 $20.80 $18.49 518,169
2020-04-22 $20.67 $20.78 $20.36 $20.54 $18.26 382,629
2020-04-21 $20.57 $20.79 $20.30 $20.45 $18.18 584,119
2020-04-20 $21.20 $21.52 $20.89 $21.03 $18.69 546,699
2020-04-17 $21.35 $21.61 $21.23 $21.43 $19.05 797,543
2020-04-16 $20.45 $21.10 $20.30 $20.96 $18.63 1,045,603
2020-04-15 $19.93 $20.57 $19.72 $20.45 $18.18 803,805
2020-04-14 $19.94 $20.46 $19.73 $20.18 $17.94 896,840
2020-04-13 $20.11 $20.23 $19.29 $19.65 $17.47 897,303
2020-04-09 $20.00 $20.48 $19.85 $20.25 $18.00 740,063
2020-04-08 $19.51 $20.03 $19.29 $19.83 $17.63 573,283
2020-04-07 $19.84 $20.03 $19.16 $19.46 $17.30 1,063,351
2020-04-06 $19.12 $19.58 $18.48 $19.30 $17.16 849,882
2020-04-03 $18.50 $18.84 $17.95 $18.59 $16.53 1,013,822
2020-04-02 $18.46 $18.73 $18.02 $18.62 $16.55 827,529
2020-04-01 $18.79 $19.13 $18.27 $18.53 $16.47 920,665
2020-03-31 $19.00 $19.49 $18.91 $19.34 $17.19 938,490
2020-03-30 $17.94 $19.20 $17.75 $19.00 $16.89 1,023,597
2020-03-27 $17.66 $18.21 $17.37 $17.76 $15.79 1,191,576
2020-03-26 $18.33 $18.55 $17.66 $17.85 $15.87 1,153,166
2020-03-25 $17.78 $19.39 $17.60 $18.44 $16.39 736,860
2020-03-24 $17.54 $18.06 $17.29 $17.79 $15.81 719,019
2020-03-23 $18.00 $18.40 $16.70 $17.04 $15.15 907,791
2020-03-20 $18.10 $18.58 $17.48 $18.10 $16.09 1,292,389
2020-03-19 $18.44 $19.08 $17.69 $18.00 $16.00 1,041,742
2020-03-18 $16.96 $19.09 $16.57 $18.44 $16.39 1,000,909
2020-03-17 $16.83 $18.10 $16.71 $17.94 $15.95 1,013,259
2020-03-16 $16.45 $17.50 $16.06 $16.61 $14.77 773,994
2020-03-13 $16.85 $18.07 $16.66 $18.07 $16.06 647,169
2020-03-12 $16.18 $17.37 $15.36 $16.71 $14.85 726,070
2020-03-11 $17.33 $17.64 $17.20 $17.20 $15.23 445,014
2020-03-10 $17.58 $18.00 $17.35 $17.80 $15.76 1,052,778
2020-03-09 $17.90 $17.90 $17.04 $17.17 $15.20 1,031,395
2020-03-06 $17.36 $18.07 $17.25 $17.95 $15.89 735,302
2020-03-05 $18.24 $18.48 $17.86 $17.93 $15.88 806,797
2020-03-04 $18.50 $18.77 $18.07 $18.74 $16.59 328,542
2020-03-03 $18.37 $18.92 $17.94 $18.21 $16.12 772,136
2020-03-02 $18.04 $18.33 $17.63 $18.32 $16.22 503,050
2020-02-28 $17.61 $17.97 $17.17 $17.91 $15.86 850,748
2020-02-27 $18.56 $18.93 $18.10 $18.11 $16.04 776,636
2020-02-26 $20.15 $20.15 $18.96 $19.05 $16.87 404,140
2020-02-25 $20.75 $20.84 $19.83 $20.00 $17.71 590,472
2020-02-24 $21.01 $21.09 $20.37 $20.65 $18.29 889,892
2020-02-21 $21.81 $21.93 $21.47 $21.62 $19.14 647,275
2020-02-20 $21.71 $21.89 $21.63 $21.87 $19.37 856,817
2020-02-19 $22.13 $22.20 $21.92 $21.95 $19.44 382,331
2020-02-18 $21.92 $22.18 $21.86 $22.02 $19.50 381,398
2020-02-14 $22.50 $22.50 $22.02 $22.04 $19.52 213,945
2020-02-13 $22.42 $22.55 $22.33 $22.50 $19.92 448,048
2020-02-12 $22.60 $22.77 $22.40 $22.58 $19.99 429,403
2020-02-11 $22.56 $22.79 $22.21 $22.40 $19.84 278,109
2020-02-10 $23.06 $23.19 $22.44 $22.46 $19.89 209,901
2020-02-07 $23.06 $23.30 $22.81 $23.17 $20.52 460,459
2020-02-06 $23.04 $23.24 $22.81 $23.13 $20.48 367,809
2020-02-05 $22.97 $23.14 $22.79 $23.00 $20.37 379,205
2020-02-04 $23.12 $23.12 $22.61 $22.63 $20.04 635,175
2020-02-03 $22.46 $22.93 $22.46 $22.85 $20.23 425,835
2020-01-31 $23.27 $23.31 $22.10 $22.27 $19.72 623,051
2020-01-30 $22.97 $23.58 $22.88 $23.45 $20.76 466,088
2020-01-29 $22.27 $23.45 $22.24 $22.86 $20.24 619,499
2020-01-28 $22.71 $22.86 $22.53 $22.59 $20.00 287,576
2020-01-27 $22.35 $22.71 $22.27 $22.56 $19.98 237,599
2020-01-24 $23.09 $23.32 $22.58 $22.74 $20.14 300,689
2020-01-23 $23.03 $23.14 $22.72 $23.05 $20.41 469,639
2020-01-22 $23.32 $23.34 $23.01 $23.07 $20.43 611,841
2020-01-21 $23.48 $23.61 $23.20 $23.30 $20.63 464,464
2020-01-17 $23.71 $23.79 $23.44 $23.68 $20.97 389,022
2020-01-16 $23.88 $24.02 $23.72 $23.77 $21.05 517,904
2020-01-15 $23.46 $23.80 $23.27 $23.67 $20.96 940,906
2020-01-14 $23.00 $23.43 $22.84 $23.34 $20.67 585,861
2020-01-13 $22.66 $22.99 $22.66 $22.98 $20.35 294,936
2020-01-10 $22.51 $22.85 $22.32 $22.68 $20.08 453,666
2020-01-09 $22.59 $22.67 $22.34 $22.44 $19.87 601,020
2020-01-08 $22.37 $22.66 $22.25 $22.41 $19.84 322,746
2020-01-07 $22.26 $22.51 $22.07 $22.46 $19.89 309,861
2020-01-06 $22.11 $22.26 $21.72 $22.22 $19.68 616,529
2020-01-03 $21.91 $22.45 $21.75 $22.39 $19.83 498,655
2020-01-02 $21.87 $22.11 $21.77 $22.11 $19.58 405,401
2019-12-31 $21.44 $21.88 $21.44 $21.82 $19.32 214,070
2019-12-30 $21.67 $21.67 $21.34 $21.48 $19.02 629,234
2019-12-27 $21.80 $21.90 $21.50 $21.67 $19.19 395,089
2019-12-26 $21.69 $21.84 $21.45 $21.74 $19.25 618,942
2019-12-24 $21.68 $21.75 $21.55 $21.68 $19.20 140,995
2019-12-23 $21.96 $21.96 $21.54 $21.58 $19.11 759,072
2019-12-20 $21.68 $22.04 $21.50 $21.91 $19.40 1,964,373
2019-12-19 $21.71 $21.92 $21.62 $21.67 $19.19 1,189,152
2019-12-18 $22.07 $22.07 $21.56 $21.70 $19.22 511,704
2019-12-17 $21.94 $22.17 $21.89 $21.95 $19.44 367,229
2019-12-16 $22.12 $22.33 $21.92 $21.93 $19.42 479,543
2019-12-13 $22.33 $22.48 $22.02 $22.10 $19.57 370,639
2019-12-12 $22.18 $22.62 $22.05 $22.38 $19.82 391,720
2019-12-11 $22.26 $22.44 $22.23 $22.25 $19.65 177,076
2019-12-10 $22.38 $22.41 $22.16 $22.25 $19.65 249,108
2019-12-09 $22.42 $22.56 $22.32 $22.41 $19.79 250,372
2019-12-06 $22.53 $22.82 $22.28 $22.37 $19.76 363,920
2019-12-05 $22.58 $22.58 $22.16 $22.28 $19.68 316,952
2019-12-04 $21.93 $22.39 $21.90 $22.03 $19.46 381,353
2019-12-03 $22.09 $22.09 $21.75 $21.84 $19.29 366,966
2019-12-02 $22.79 $22.87 $22.38 $22.38 $19.76 230,823
2019-11-29 $22.75 $23.08 $22.61 $22.75 $20.09 101,532
2019-11-27 $22.99 $23.12 $22.70 $22.83 $20.16 207,153
2019-11-26 $22.75 $23.06 $22.67 $22.89 $20.21 322,187
2019-11-25 $22.69 $23.04 $22.60 $22.79 $20.13 341,794
2019-11-22 $22.81 $22.91 $22.67 $22.68 $20.03 309,538
2019-11-21 $23.06 $23.08 $22.67 $22.75 $20.09 327,261
2019-11-20 $23.15 $23.34 $22.66 $22.97 $20.29 1,047,307
2019-11-19 $23.47 $23.57 $23.04 $23.26 $20.54 288,957
2019-11-18 $23.23 $23.41 $23.05 $23.38 $20.65 356,845
2019-11-15 $23.51 $23.52 $23.24 $23.30 $20.58 316,096
2019-11-14 $23.18 $23.37 $23.18 $23.32 $20.59 167,620
2019-11-13 $23.45 $23.45 $23.16 $23.23 $20.51 192,349
2019-11-12 $23.79 $23.83 $23.56 $23.59 $20.83 370,008
2019-11-11 $23.75 $23.83 $23.49 $23.80 $21.02 270,542
2019-11-08 $23.69 $23.95 $23.62 $23.89 $21.10 349,387
2019-11-07 $24.03 $24.25 $23.67 $23.71 $20.94 366,478
2019-11-06 $23.90 $23.90 $23.55 $23.83 $21.04 513,208
2019-11-05 $24.01 $24.38 $23.86 $23.99 $21.19 1,167,850
2019-11-04 $23.98 $24.11 $23.87 $24.00 $21.19 860,646
2019-11-01 $23.08 $23.86 $22.96 $23.75 $20.97 736,213
2019-10-31 $22.65 $23.13 $22.07 $22.87 $20.20 860,241
2019-10-30 $23.19 $23.19 $22.23 $22.77 $20.11 918,792
2019-10-29 $22.92 $23.33 $22.87 $23.30 $20.58 522,540
2019-10-28 $23.08 $23.22 $23.02 $23.08 $20.38 574,779
2019-10-25 $22.66 $23.07 $22.54 $23.00 $20.31 345,095
2019-10-24 $23.12 $23.22 $22.55 $22.65 $20.00 785,069
2019-10-23 $22.96 $23.21 $22.75 $23.15 $20.44 479,429
2019-10-22 $22.70 $23.04 $22.49 $23.04 $20.35 449,478
2019-10-21 $22.79 $23.01 $22.73 $22.74 $20.08 333,304
2019-10-18 $22.58 $22.75 $22.47 $22.65 $20.00 470,888
2019-10-17 $22.66 $22.75 $22.56 $22.62 $19.98 356,335
2019-10-16 $21.86 $22.61 $21.78 $22.55 $19.91 776,352
2019-10-15 $21.81 $22.08 $21.58 $21.92 $19.36 427,157
2019-10-14 $22.03 $22.09 $21.89 $21.93 $19.37 221,429
2019-10-11 $22.13 $22.25 $21.88 $22.15 $19.56 449,066
2019-10-10 $20.99 $21.68 $20.91 $21.43 $18.93 442,286
2019-10-09 $21.32 $21.82 $21.31 $21.41 $18.91 436,908
2019-10-08 $21.47 $21.60 $21.16 $21.18 $18.70 407,286
2019-10-07 $21.46 $21.83 $21.29 $21.67 $19.14 350,567
2019-10-04 $21.44 $21.55 $21.03 $21.43 $18.93 362,341
2019-10-03 $21.62 $21.71 $21.07 $21.39 $18.89 538,915
2019-10-02 $21.30 $21.57 $21.17 $21.53 $19.01 605,924
2019-10-01 $21.79 $22.02 $21.34 $21.53 $19.01 535,783
2019-09-30 $21.53 $21.74 $21.36 $21.72 $19.18 443,321
2019-09-27 $21.70 $21.90 $21.17 $21.34 $18.85 548,945
2019-09-26 $21.77 $21.81 $21.51 $21.66 $19.13 605,054
2019-09-25 $21.35 $21.93 $21.31 $21.86 $19.31 320,318
2019-09-24 $21.65 $21.96 $21.26 $21.34 $18.85 1,160,563
2019-09-23 $21.67 $21.87 $21.60 $21.67 $19.14 270,131
2019-09-20 $21.91 $22.06 $21.72 $21.74 $19.20 653,149
2019-09-19 $21.89 $22.12 $21.57 $21.89 $19.33 405,200
2019-09-18 $21.98 $22.03 $21.53 $21.81 $19.26 768,866
2019-09-17 $22.10 $22.23 $21.78 $22.18 $19.59 541,551
2019-09-16 $22.20 $22.63 $22.14 $22.33 $19.72 791,286
2019-09-13 $22.88 $23.09 $22.44 $22.48 $19.85 514,255
2019-09-12 $22.26 $22.80 $21.80 $22.75 $20.09 732,194
2019-09-11 $22.65 $22.74 $22.16 $22.57 $19.88 1,038,805
2019-09-10 $22.75 $22.90 $22.61 $22.65 $19.95 648,999
2019-09-09 $22.07 $22.89 $22.07 $22.83 $20.11 787,811
2019-09-06 $22.28 $22.54 $21.84 $21.93 $19.32 1,050,057
2019-09-05 $21.55 $22.36 $21.39 $22.35 $19.69 1,561,970
2019-09-04 $19.97 $20.93 $19.97 $20.93 $18.44 1,585,588
2019-09-03 $19.80 $19.82 $19.39 $19.73 $17.38 1,234,866
2019-08-30 $19.24 $19.46 $19.11 $19.44 $17.12 396,936
2019-08-29 $18.75 $19.26 $18.75 $19.13 $16.85 419,232
2019-08-28 $18.28 $18.80 $18.16 $18.53 $16.32 899,915
2019-08-27 $18.53 $18.57 $18.13 $18.30 $16.12 622,881
2019-08-26 $18.57 $18.67 $18.30 $18.43 $16.23 377,594
2019-08-23 $18.89 $18.93 $18.30 $18.36 $16.17 440,057
2019-08-22 $19.47 $19.47 $18.99 $19.01 $16.74 373,694
2019-08-21 $19.34 $19.53 $19.16 $19.33 $17.03 498,840
2019-08-20 $19.33 $19.41 $19.01 $19.08 $16.81 344,023
2019-08-19 $19.20 $19.57 $19.18 $19.38 $17.07 483,376
2019-08-16 $18.37 $18.96 $18.33 $18.85 $16.60 356,164
2019-08-15 $18.67 $18.70 $18.15 $18.23 $16.06 573,708
2019-08-14 $18.82 $19.06 $18.38 $18.61 $16.39 1,165,801
2019-08-13 $18.77 $19.46 $18.68 $19.18 $16.89 612,519
2019-08-12 $19.41 $19.43 $18.70 $18.73 $16.50 913,589
2019-08-09 $19.77 $19.84 $19.38 $19.52 $17.19 1,662,135
2019-08-08 $19.00 $20.02 $19.00 $19.93 $17.55 1,259,295
2019-08-07 $18.84 $19.00 $18.62 $18.93 $16.67 855,570
2019-08-06 $18.75 $19.09 $18.67 $19.09 $16.81 1,433,720
2019-08-05 $19.11 $19.11 $18.63 $18.72 $16.49 1,254,040
2019-08-02 $19.18 $19.58 $19.12 $19.41 $17.10 1,263,122
2019-08-01 $18.90 $19.78 $18.90 $19.23 $16.94 1,104,769
2019-07-31 $19.42 $19.52 $19.09 $19.30 $17.00 1,002,386
2019-07-30 $18.84 $19.43 $18.71 $19.38 $17.07 477,532
2019-07-29 $19.13 $19.19 $18.90 $19.08 $16.81 644,529
2019-07-26 $18.87 $19.22 $18.69 $19.20 $16.91 974,704
2019-07-25 $19.52 $19.57 $18.43 $18.76 $16.52 1,285,737
2019-07-24 $18.90 $19.74 $18.90 $19.61 $17.27 1,268,276
2019-07-23 $18.85 $19.01 $18.61 $18.95 $16.69 504,256
2019-07-22 $18.88 $19.00 $18.75 $18.76 $16.52 769,235
2019-07-19 $18.48 $18.91 $18.47 $18.81 $16.57 579,611
2019-07-18 $18.24 $18.39 $18.11 $18.38 $16.19 420,085
2019-07-17 $18.36 $18.49 $17.82 $18.16 $16.00 890,780
2019-07-16 $18.04 $19.04 $18.04 $18.52 $16.31 1,262,787
2019-07-15 $18.49 $18.49 $17.67 $17.74 $15.63 593,906
2019-07-12 $17.02 $18.25 $17.02 $18.11 $15.95 1,031,864
2019-07-11 $16.94 $17.24 $16.59 $17.13 $15.09 971,973
2019-07-10 $17.81 $17.82 $17.24 $17.26 $15.20 356,022
2019-07-09 $17.59 $17.70 $17.43 $17.65 $15.55 328,563
2019-07-08 $17.86 $18.11 $17.77 $17.83 $15.70 506,544
2019-07-05 $18.06 $18.25 $17.80 $18.03 $15.88 715,044
2019-07-03 $17.98 $18.15 $17.95 $18.15 $15.99 339,531
2019-07-02 $18.23 $18.34 $17.77 $17.94 $15.80 556,224
2019-07-01 $18.71 $18.78 $18.12 $18.27 $16.09 656,252
2019-06-28 $17.99 $18.67 $17.99 $18.24 $16.07 2,104,325
2019-06-27 $17.66 $18.14 $17.66 $17.99 $15.85 987,290
2019-06-26 $17.23 $17.70 $17.23 $17.57 $15.48 1,187,256
2019-06-25 $17.33 $17.50 $17.06 $17.12 $15.08 1,484,628
2019-06-24 $18.09 $18.17 $17.35 $17.37 $15.30 694,728
2019-06-21 $18.14 $18.40 $17.95 $18.04 $15.89 1,086,521
2019-06-20 $18.14 $18.27 $17.94 $18.17 $16.00 770,107
2019-06-19 $17.86 $18.11 $17.74 $17.90 $15.77 878,399
2019-06-18 $17.36 $18.06 $17.22 $17.89 $15.76 1,370,185
2019-06-17 $18.16 $18.16 $17.56 $17.61 $15.51 630,178
2019-06-14 $18.36 $18.42 $17.95 $18.11 $15.95 456,669
2019-06-13 $18.23 $18.46 $18.02 $18.43 $16.23 686,642
2019-06-12 $17.90 $18.21 $17.80 $18.21 $15.99 563,892
2019-06-11 $17.88 $18.23 $17.83 $17.96 $15.77 810,185
2019-06-10 $17.36 $17.83 $17.36 $17.66 $15.50 1,675,417
2019-06-07 $17.31 $17.45 $17.18 $17.26 $15.15 442,631
2019-06-06 $17.37 $17.63 $16.85 $17.20 $15.10 1,121,527
2019-06-05 $17.90 $18.05 $17.30 $17.35 $15.23 1,222,825
2019-06-04 $17.05 $17.81 $16.92 $17.75 $15.58 1,279,809
2019-06-03 $16.80 $17.37 $16.68 $16.76 $14.71 1,865,946
2019-05-31 $16.93 $17.08 $16.74 $16.80 $14.75 790,270
2019-05-30 $17.41 $17.62 $17.05 $17.18 $15.08 529,314
2019-05-29 $17.53 $17.67 $17.22 $17.37 $15.25 1,490,886
2019-05-28 $17.94 $17.97 $17.49 $17.65 $15.50 1,393,783
2019-05-24 $18.33 $18.33 $17.80 $17.98 $15.79 521,971
2019-05-23 $18.26 $18.46 $18.06 $18.13 $15.92 610,737
2019-05-22 $18.89 $18.99 $18.40 $18.52 $16.26 600,755
2019-05-21 $18.79 $19.31 $18.72 $19.00 $16.68 1,055,137
2019-05-20 $18.75 $18.96 $18.66 $18.67 $16.39 1,364,156
2019-05-17 $19.24 $19.38 $18.92 $18.98 $16.66 710,152
2019-05-16 $19.30 $19.68 $19.28 $19.49 $17.11 722,697
2019-05-15 $19.21 $19.48 $19.00 $19.27 $16.92 529,036
2019-05-14 $19.00 $19.43 $18.95 $19.20 $16.86 815,689
2019-05-13 $19.40 $19.40 $18.83 $18.87 $16.57 421,896
2019-05-10 $19.70 $20.00 $19.60 $19.74 $17.33 706,654
2019-05-09 $19.52 $19.92 $19.30 $19.90 $17.47 851,916
2019-05-08 $19.98 $20.08 $19.67 $19.69 $17.29 672,912
2019-05-07 $20.12 $20.37 $19.91 $20.00 $17.56 649,218
2019-05-06 $20.33 $20.78 $20.26 $20.42 $17.93 825,446
2019-05-03 $20.07 $20.82 $20.05 $20.78 $18.24 1,044,438
2019-05-02 $19.73 $20.59 $19.56 $20.16 $17.70 1,209,765
2019-05-01 $20.99 $21.06 $20.27 $20.28 $17.80 745,403
2019-04-30 $20.97 $20.98 $20.34 $20.90 $18.35 784,218
2019-04-29 $21.71 $21.72 $20.99 $20.99 $18.43 499,089
2019-04-26 $21.29 $21.73 $21.27 $21.68 $19.03 275,291
2019-04-25 $21.98 $22.20 $21.32 $21.32 $18.72 436,930
2019-04-24 $21.65 $22.26 $21.63 $22.17 $19.46 509,445
2019-04-23 $21.68 $21.73 $21.45 $21.65 $19.01 261,390
2019-04-22 $21.62 $21.84 $21.53 $21.65 $19.01 431,105
2019-04-18 $21.43 $21.80 $21.35 $21.62 $18.98 475,117
2019-04-17 $21.52 $21.70 $21.25 $21.35 $18.74 450,253
2019-04-16 $20.43 $21.35 $20.34 $21.32 $18.72 653,858
2019-04-15 $21.23 $21.47 $20.76 $20.83 $18.29 361,647
2019-04-12 $21.44 $21.67 $21.25 $21.29 $18.69 429,356
2019-04-11 $21.08 $21.39 $21.03 $21.29 $18.69 928,580
2019-04-10 $21.35 $21.46 $20.99 $21.04 $18.47 454,118
2019-04-09 $21.33 $21.46 $21.24 $21.34 $18.74 400,847
2019-04-08 $21.30 $21.56 $21.24 $21.47 $18.85 544,158
2019-04-05 $21.34 $21.64 $21.34 $21.44 $18.82 603,161
2019-04-04 $21.13 $21.54 $21.13 $21.36 $18.75 416,046
2019-04-03 $21.19 $21.54 $21.02 $21.11 $18.53 398,425
2019-04-02 $21.28 $21.45 $21.07 $21.10 $18.52 527,639
2019-04-01 $21.30 $21.49 $21.23 $21.34 $18.74 493,047
2019-03-29 $21.41 $21.47 $20.97 $21.05 $18.48 519,835
2019-03-28 $20.92 $21.32 $20.92 $21.22 $18.63 339,825
2019-03-27 $20.82 $21.14 $20.68 $20.94 $18.38 781,720
2019-03-26 $20.41 $20.95 $20.40 $20.81 $18.27 974,885
2019-03-25 $20.30 $20.53 $20.02 $20.22 $17.75 1,089,765
2019-03-22 $21.02 $21.12 $20.43 $20.43 $17.94 899,074
2019-03-21 $20.66 $21.10 $20.55 $21.05 $18.48 626,021
2019-03-20 $20.86 $21.03 $20.42 $20.66 $18.14 801,819
2019-03-19 $21.83 $21.83 $20.79 $20.86 $18.31 1,041,513
2019-03-18 $21.71 $21.93 $21.69 $21.91 $19.24 878,552
2019-03-15 $21.81 $22.00 $21.64 $21.69 $19.04 653,192
2019-03-14 $21.87 $22.05 $21.63 $21.76 $19.10 363,376
2019-03-13 $21.84 $22.37 $21.72 $22.20 $19.44 631,301
2019-03-12 $21.79 $21.87 $21.45 $21.73 $19.03 325,073
2019-03-11 $21.07 $21.88 $21.07 $21.76 $19.05 536,158
2019-03-08 $20.82 $21.12 $20.60 $21.06 $18.44 1,094,031
2019-03-07 $21.17 $21.36 $20.95 $21.00 $18.39 505,674
2019-03-06 $21.35 $21.53 $21.15 $21.28 $18.63 620,005
2019-03-05 $21.79 $21.79 $21.29 $21.29 $18.64 697,831
2019-03-04 $22.05 $22.31 $21.66 $21.83 $19.11 854,581
2019-03-01 $22.00 $22.09 $21.80 $21.95 $19.22 465,602
2019-02-28 $22.28 $22.36 $21.82 $21.89 $19.17 629,568
2019-02-27 $22.64 $22.71 $22.33 $22.41 $19.62 532,256
2019-02-26 $22.95 $23.03 $22.62 $22.72 $19.89 1,151,444
2019-02-25 $23.04 $23.43 $22.95 $23.05 $20.18 522,284
2019-02-22 $23.26 $23.45 $22.69 $22.98 $20.12 591,503
2019-02-21 $23.66 $23.87 $23.30 $23.31 $20.41 564,594
2019-02-20 $23.74 $23.76 $23.49 $23.63 $20.69 362,942
2019-02-19 $22.83 $23.87 $22.83 $23.60 $20.66 635,061
2019-02-15 $23.41 $23.43 $22.68 $22.96 $20.10 483,618
2019-02-14 $22.73 $23.40 $22.64 $23.26 $20.36 692,252
2019-02-13 $22.53 $22.93 $22.35 $22.84 $20.00 349,855
2019-02-12 $22.43 $22.71 $22.30 $22.50 $19.70 390,581
2019-02-11 $21.88 $22.24 $21.75 $22.22 $19.45 522,458
2019-02-08 $21.92 $22.15 $21.45 $21.74 $19.03 367,607
2019-02-07 $22.15 $22.37 $21.76 $22.11 $19.36 548,416
2019-02-06 $22.64 $22.75 $22.16 $22.23 $19.46 460,143
2019-02-05 $22.29 $22.75 $22.20 $22.66 $19.84 963,172
2019-02-04 $22.52 $22.52 $21.84 $22.29 $19.52 536,980
2019-02-01 $21.48 $22.03 $21.01 $21.79 $19.08 674,220
2019-01-31 $22.07 $22.07 $20.25 $21.24 $18.60 1,391,673
2019-01-30 $21.72 $21.75 $21.18 $21.71 $19.01 437,554
2019-01-29 $21.04 $21.53 $21.01 $21.51 $18.83 635,177
2019-01-28 $20.92 $21.21 $20.81 $21.09 $18.46 278,202
2019-01-25 $20.84 $21.19 $20.72 $21.06 $18.44 251,117
2019-01-24 $20.65 $20.94 $20.53 $20.60 $18.04 383,513
2019-01-23 $20.94 $21.17 $20.37 $20.58 $18.02 363,752
2019-01-22 $21.24 $21.30 $20.78 $20.83 $18.24 673,864
2019-01-18 $20.97 $21.51 $20.93 $21.40 $18.74 519,753
2019-01-17 $20.20 $20.90 $20.18 $20.77 $18.18 501,498
2019-01-16 $19.88 $20.30 $19.88 $20.00 $17.51 707,595
2019-01-15 $20.33 $20.49 $19.77 $19.85 $17.38 746,532
2019-01-14 $20.21 $20.62 $20.20 $20.33 $17.80 821,012
2019-01-11 $20.41 $20.65 $20.12 $20.28 $17.76 559,838
2019-01-10 $20.48 $20.48 $20.13 $20.32 $17.79 535,638
2019-01-09 $20.30 $20.79 $20.12 $20.60 $18.04 814,497
2019-01-08 $19.74 $20.32 $19.66 $20.21 $17.69 661,024
2019-01-07 $19.09 $19.63 $18.91 $19.44 $17.02 1,206,173
2019-01-04 $19.23 $19.26 $18.84 $19.09 $16.71 874,546
2019-01-03 $18.86 $19.01 $18.56 $18.56 $16.25 345,535
2019-01-02 $18.36 $19.20 $18.24 $18.99 $16.63 920,660
2018-12-31 $18.46 $18.73 $18.35 $18.67 $16.35 593,561
2018-12-28 $18.56 $18.91 $18.38 $18.44 $16.14 448,261
2018-12-27 $17.97 $18.59 $17.97 $18.58 $16.27 550,514
2018-12-26 $18.01 $18.46 $17.94 $18.25 $15.98 1,065,754
2018-12-24 $17.72 $18.15 $17.56 $17.95 $15.72 267,787
2018-12-21 $18.39 $18.58 $17.85 $17.95 $15.72 1,693,526
2018-12-20 $18.48 $18.93 $18.22 $18.33 $16.05 621,782
2018-12-19 $18.86 $19.36 $18.56 $18.62 $16.30 1,213,556
2018-12-18 $18.99 $19.38 $18.76 $18.99 $16.63 989,543
2018-12-17 $19.05 $19.24 $18.78 $19.11 $16.73 1,075,208
2018-12-14 $19.51 $19.78 $19.05 $19.12 $16.74 1,445,826
2018-12-13 $20.27 $20.42 $19.62 $19.85 $17.38 913,300
2018-12-12 $20.57 $20.59 $20.21 $20.24 $17.67 568,083
2018-12-11 $20.31 $20.57 $19.97 $20.22 $17.65 723,758
2018-12-10 $19.77 $20.01 $19.41 $19.98 $17.44 806,972
2018-12-07 $20.44 $20.52 $19.84 $19.89 $17.36 630,638
2018-12-06 $19.77 $20.41 $19.68 $20.39 $17.80 662,372
2018-12-04 $22.16 $22.24 $20.01 $20.16 $17.60 848,910
2018-12-03 $22.72 $22.82 $22.26 $22.27 $19.44 495,520
2018-11-30 $21.90 $22.63 $21.90 $22.33 $19.49 461,803
2018-11-29 $22.29 $22.40 $21.94 $21.96 $19.17 395,148
2018-11-28 $21.58 $22.33 $21.40 $22.33 $19.49 806,881
2018-11-27 $22.06 $22.18 $21.41 $21.47 $18.74 526,074
2018-11-26 $22.13 $22.44 $22.00 $22.18 $19.36 472,959
2018-11-23 $21.62 $22.08 $21.62 $21.98 $19.19 169,470
2018-11-21 $21.61 $22.08 $21.52 $21.84 $19.06 366,029
2018-11-20 $22.02 $22.11 $21.36 $21.47 $18.74 495,175
2018-11-19 $22.34 $22.56 $22.22 $22.34 $19.50 785,587
2018-11-16 $22.35 $22.85 $22.22 $22.49 $19.63 581,093
2018-11-15 $22.19 $22.62 $21.95 $22.54 $19.67 477,786
2018-11-14 $22.44 $22.71 $22.12 $22.38 $19.54 736,086
2018-11-13 $22.53 $22.82 $22.17 $22.30 $19.47 676,531
2018-11-12 $22.99 $23.08 $22.47 $22.49 $19.63 597,548
2018-11-09 $23.00 $23.07 $22.70 $22.99 $20.07 1,113,136
2018-11-08 $23.24 $23.40 $22.94 $23.13 $20.19 1,047,262
2018-11-07 $22.89 $23.30 $22.55 $23.28 $20.32 982,085
2018-11-06 $22.48 $22.65 $21.89 $22.51 $19.65 1,187,471
2018-11-05 $21.91 $22.63 $21.49 $22.52 $19.66 1,357,592
2018-11-02 $22.78 $23.13 $21.65 $21.88 $19.10 1,002,024
2018-11-01 $22.08 $23.04 $21.69 $22.86 $19.95 1,614,137
2018-10-31 $21.65 $22.16 $21.39 $21.87 $19.09 1,708,020
2018-10-30 $20.92 $21.71 $20.92 $21.46 $18.73 1,379,858
2018-10-29 $21.19 $21.47 $20.52 $20.78 $18.14 584,352
2018-10-26 $20.21 $21.06 $20.14 $20.82 $18.17 833,256
2018-10-25 $20.71 $21.06 $20.29 $20.75 $18.11 1,646,334
2018-10-24 $21.20 $21.58 $20.41 $20.45 $17.85 1,837,004
2018-10-23 $21.17 $21.35 $20.85 $21.06 $18.38 900,923
2018-10-22 $21.22 $21.65 $21.09 $21.52 $18.78 1,640,248
2018-10-19 $21.45 $21.71 $21.00 $21.35 $18.64 1,377,547
2018-10-18 $22.07 $22.07 $21.22 $21.29 $18.58 780,181
2018-10-17 $22.41 $22.47 $21.92 $22.11 $19.30 1,354,545
2018-10-16 $22.34 $22.35 $21.96 $22.32 $19.48 898,360
2018-10-15 $21.61 $22.32 $21.61 $21.98 $19.19 937,767
2018-10-12 $22.40 $22.42 $21.54 $21.61 $18.86 1,563,114
2018-10-11 $22.82 $23.18 $21.98 $22.00 $19.20 1,149,070
2018-10-10 $23.80 $23.84 $22.88 $22.88 $19.97 517,926
2018-10-09 $23.58 $24.04 $23.45 $23.89 $20.85 842,121
2018-10-08 $23.66 $23.97 $23.27 $23.55 $20.56 645,072
2018-10-05 $23.91 $24.06 $23.28 $23.65 $20.64 1,007,941
2018-10-04 $24.88 $25.03 $24.49 $24.59 $21.46 561,245
2018-10-03 $24.76 $25.05 $24.67 $24.87 $21.71 1,083,857
2018-10-02 $25.21 $25.29 $24.59 $24.70 $21.56 500,133
2018-10-01 $25.18 $25.40 $25.09 $25.22 $22.01 511,558
2018-09-28 $24.86 $25.16 $24.74 $24.98 $21.80 561,304
2018-09-27 $25.78 $25.83 $24.92 $24.97 $21.80 532,783
2018-09-26 $25.57 $26.10 $25.42 $25.70 $22.43 441,751
2018-09-25 $25.70 $25.81 $25.36 $25.53 $22.28 333,281
2018-09-24 $25.52 $25.71 $25.21 $25.68 $22.42 527,689
2018-09-21 $26.28 $26.34 $25.52 $25.56 $22.31 614,963
2018-09-20 $26.15 $26.54 $26.13 $26.25 $22.91 508,483
2018-09-19 $26.37 $26.55 $25.89 $26.07 $22.76 585,142
2018-09-18 $26.17 $26.35 $25.76 $26.28 $22.94 765,580
2018-09-17 $26.84 $26.88 $25.95 $26.12 $22.80 970,774
2018-09-14 $26.91 $27.22 $26.62 $26.82 $23.41 372,336
2018-09-13 $27.38 $27.38 $26.84 $26.92 $23.50 187,349
2018-09-12 $27.15 $27.35 $26.91 $27.30 $23.78 523,405
2018-09-11 $27.61 $27.76 $27.10 $27.13 $23.63 415,303
2018-09-10 $26.56 $27.90 $26.56 $27.70 $24.13 1,022,280
2018-09-07 $26.61 $26.91 $26.47 $26.59 $23.16 543,661
2018-09-06 $27.03 $27.11 $26.63 $26.65 $23.21 601,089
2018-09-05 $26.61 $27.14 $26.48 $26.95 $23.47 299,414
2018-09-04 $27.02 $27.15 $26.52 $26.66 $23.22 463,531
2018-08-31 $26.84 $27.09 $26.79 $27.05 $23.56 247,481
2018-08-30 $27.18 $27.23 $26.86 $26.93 $23.45 403,504
2018-08-29 $26.93 $27.39 $26.65 $27.25 $23.73 354,780
2018-08-28 $27.10 $27.16 $26.77 $26.79 $23.33 440,887
2018-08-27 $26.57 $27.09 $26.57 $26.93 $23.45 430,836
2018-08-24 $26.49 $26.74 $26.41 $26.49 $23.07 339,273
2018-08-23 $26.71 $26.87 $26.31 $26.39 $22.98 291,744
2018-08-22 $26.88 $27.03 $26.69 $26.78 $23.32 280,970
2018-08-21 $26.93 $27.28 $26.82 $26.94 $23.46 421,215
2018-08-20 $26.73 $27.10 $26.70 $26.90 $23.43 364,279
2018-08-17 $26.61 $27.20 $26.36 $26.73 $23.28 429,337
2018-08-16 $26.59 $26.87 $26.34 $26.61 $23.18 602,344
2018-08-15 $26.62 $26.67 $26.02 $26.31 $22.91 554,176
2018-08-14 $26.64 $26.87 $26.43 $26.75 $23.30 473,650
2018-08-13 $26.97 $26.97 $26.43 $26.52 $23.10 777,720
2018-08-10 $26.80 $26.93 $26.51 $26.74 $23.29 485,182
2018-08-09 $26.00 $27.24 $25.67 $26.91 $23.44 548,299
2018-08-08 $27.21 $27.41 $27.12 $27.33 $23.80 256,929
2018-08-07 $27.41 $27.52 $27.14 $27.40 $23.86 349,987
2018-08-06 $27.22 $27.50 $26.70 $27.34 $23.81 635,423
2018-08-03 $28.46 $28.46 $27.16 $27.25 $23.73 985,923
2018-08-02 $26.58 $28.30 $26.32 $28.10 $24.47 1,610,194
2018-08-01 $26.02 $26.43 $25.51 $26.11 $22.74 1,448,896
2018-07-31 $25.88 $26.36 $25.81 $26.14 $22.77 785,829
2018-07-30 $26.02 $26.37 $25.78 $25.85 $22.51 532,743
2018-07-27 $26.24 $26.53 $25.75 $26.02 $22.66 599,115
2018-07-26 $26.00 $26.59 $25.75 $26.26 $22.87 912,966
2018-07-25 $26.09 $26.53 $25.70 $26.53 $23.11 614,927
2018-07-24 $27.58 $27.74 $25.93 $26.09 $22.72 1,249,086
2018-07-23 $27.17 $27.58 $27.03 $27.37 $23.84 535,178
2018-07-20 $27.18 $27.43 $27.07 $27.19 $23.68 800,031
2018-07-19 $26.74 $27.23 $26.43 $27.16 $23.65 394,109
2018-07-18 $26.48 $27.02 $26.20 $26.87 $23.40 729,150
2018-07-17 $26.05 $26.50 $25.87 $26.34 $22.94 1,126,645
2018-07-16 $27.78 $27.85 $25.92 $26.13 $22.76 1,018,435
2018-07-13 $27.60 $27.88 $27.41 $27.49 $23.94 474,163
2018-07-12 $27.64 $27.77 $27.20 $27.57 $24.01 635,024
2018-07-11 $27.97 $28.03 $27.25 $27.44 $23.90 652,167
2018-07-10 $28.29 $28.47 $27.89 $28.13 $24.50 447,574
2018-07-09 $27.75 $28.29 $27.62 $28.27 $24.62 593,838
2018-07-06 $27.58 $27.90 $27.36 $27.65 $24.08 470,900
2018-07-05 $27.23 $27.55 $27.09 $27.44 $23.90 3,373,912
2018-07-03 $27.76 $27.76 $26.91 $27.08 $23.59 559,231
2018-07-02 $27.24 $27.62 $27.08 $27.51 $23.96 693,451
2018-06-29 $27.85 $28.10 $27.28 $27.51 $23.96 1,166,443
2018-06-28 $26.80 $27.15 $26.30 $27.12 $23.62 1,031,651
2018-06-27 $27.68 $27.94 $26.87 $26.94 $23.46 1,473,670
2018-06-26 $27.75 $27.94 $27.39 $27.73 $24.15 838,827
2018-06-25 $28.48 $28.48 $27.45 $27.74 $24.16 1,245,341
2018-06-22 $29.10 $29.53 $28.38 $28.52 $24.84 4,538,441
2018-06-21 $29.16 $29.16 $28.60 $28.88 $25.15 781,059
2018-06-20 $29.02 $29.32 $28.52 $29.21 $25.44 679,626
2018-06-19 $28.93 $28.93 $27.99 $28.74 $25.03 707,830
2018-06-18 $28.65 $29.24 $28.26 $29.15 $25.39 636,692
2018-06-15 $28.66 $29.20 $28.36 $28.81 $25.09 970,013
2018-06-14 $29.57 $29.65 $28.55 $28.69 $24.99 1,063,299
2018-06-13 $29.87 $30.31 $29.62 $29.65 $25.77 1,097,763
2018-06-12 $29.64 $29.94 $29.16 $29.80 $25.90 504,778
2018-06-11 $29.18 $29.87 $29.15 $29.69 $25.80 655,799
2018-06-08 $28.50 $29.25 $28.40 $29.21 $25.39 767,194
2018-06-07 $28.34 $28.55 $27.82 $28.49 $24.76 498,167
2018-06-06 $29.02 $29.42 $27.86 $28.34 $24.63 784,642
2018-06-05 $29.30 $29.87 $28.56 $28.82 $25.05 645,612
2018-06-04 $29.97 $30.52 $29.01 $29.27 $25.44 701,163
2018-06-01 $29.74 $30.05 $29.65 $29.80 $25.90 425,070
2018-05-31 $30.30 $30.30 $29.22 $29.48 $25.62 597,973
2018-05-30 $29.41 $30.35 $29.35 $30.24 $26.28 774,200
2018-05-29 $29.13 $29.49 $28.99 $29.27 $25.44 503,287
2018-05-25 $29.18 $29.61 $29.02 $29.33 $25.49 346,391
2018-05-24 $28.60 $29.32 $28.42 $29.21 $25.39 710,215
2018-05-23 $28.80 $29.04 $28.20 $28.55 $24.81 958,360
2018-05-22 $29.67 $30.11 $28.99 $29.01 $25.21 835,012
2018-05-21 $29.73 $30.32 $29.50 $29.65 $25.77 1,233,669
2018-05-18 $28.60 $29.58 $28.42 $29.40 $25.55 1,232,266
2018-05-17 $28.13 $29.54 $28.05 $28.52 $24.79 1,219,513
2018-05-16 $27.55 $28.30 $27.55 $28.05 $24.38 706,658
2018-05-15 $27.96 $28.20 $27.47 $27.54 $23.94 632,736
2018-05-14 $28.71 $28.84 $27.85 $28.23 $24.54 607,108
2018-05-11 $28.42 $28.94 $28.33 $28.65 $24.90 443,706
2018-05-10 $28.33 $28.46 $28.07 $28.30 $24.60 684,410
2018-05-09 $27.99 $28.73 $27.87 $28.21 $24.52 952,697
2018-05-08 $27.17 $27.93 $27.08 $27.87 $24.22 576,063
2018-05-07 $27.00 $27.50 $26.93 $27.26 $23.69 546,250
2018-05-04 $26.63 $27.17 $26.35 $26.94 $23.41 410,202
2018-05-03 $26.82 $26.86 $26.20 $26.66 $23.17 607,375
2018-05-02 $26.55 $27.18 $26.35 $26.82 $23.31 660,476
2018-05-01 $26.73 $26.84 $26.02 $26.53 $23.06 729,828
2018-04-30 $26.76 $27.79 $26.51 $26.68 $23.19 978,160
2018-04-27 $26.40 $26.75 $25.94 $26.37 $22.92 1,027,608
2018-04-26 $26.75 $27.42 $25.55 $26.11 $22.69 1,639,767
2018-04-25 $26.14 $26.65 $25.80 $26.60 $23.12 1,194,231
2018-04-24 $26.91 $27.43 $26.01 $26.18 $22.75 549,211
2018-04-23 $27.10 $27.44 $26.58 $26.89 $23.37 782,697
2018-04-20 $27.47 $27.84 $27.00 $27.11 $23.56 824,285
2018-04-19 $27.61 $27.91 $27.38 $27.57 $23.96 453,045
2018-04-18 $27.37 $27.88 $27.15 $27.80 $24.16 626,956
2018-04-17 $27.25 $27.47 $26.79 $27.24 $23.68 523,419
2018-04-16 $26.19 $27.23 $25.88 $27.06 $23.52 888,549
2018-04-13 $25.78 $26.09 $25.73 $25.85 $22.47 558,858
2018-04-12 $25.75 $26.00 $25.53 $25.74 $22.37 265,716
2018-04-11 $25.45 $25.90 $25.42 $25.58 $22.23 336,571
2018-04-10 $25.50 $25.88 $25.25 $25.70 $22.34 698,681
2018-04-09 $25.05 $25.46 $24.70 $25.10 $21.82 798,056
2018-04-06 $25.83 $25.83 $24.66 $24.90 $21.64 1,120,645
2018-04-05 $25.86 $26.00 $25.18 $25.84 $22.46 603,251
2018-04-04 $25.65 $25.89 $25.36 $25.81 $22.43 417,096
2018-04-03 $25.80 $26.35 $25.68 $26.04 $22.63 843,762
2018-04-02 $26.19 $26.53 $25.02 $25.37 $22.05 1,015,179
2018-03-29 $25.99 $26.50 $25.46 $26.06 $22.65 920,010
2018-03-28 $25.40 $25.97 $24.88 $25.81 $22.43 815,411
2018-03-27 $26.17 $26.17 $25.02 $25.39 $22.07 571,782
2018-03-26 $27.00 $27.00 $25.57 $26.01 $22.61 710,121
2018-03-23 $26.95 $27.12 $26.54 $26.60 $23.12 617,826
2018-03-22 $27.07 $27.40 $26.63 $26.96 $23.43 512,004
2018-03-21 $27.27 $27.82 $27.06 $27.36 $23.78 514,908
2018-03-20 $27.24 $27.42 $27.12 $27.38 $23.80 495,427
2018-03-19 $27.38 $27.61 $27.08 $27.27 $23.70 332,069
2018-03-16 $27.14 $27.59 $27.00 $27.42 $23.83 565,486
2018-03-15 $27.04 $27.26 $26.69 $27.09 $23.54 459,699
2018-03-14 $27.18 $27.50 $26.77 $26.81 $23.30 340,768
2018-03-13 $27.26 $27.75 $27.11 $27.18 $23.57 339,463
2018-03-12 $27.49 $27.93 $26.99 $27.03 $23.44 317,268
2018-03-09 $27.24 $27.88 $27.13 $27.48 $23.83 474,366
2018-03-08 $26.94 $27.29 $26.67 $26.98 $23.40 721,764
2018-03-07 $26.02 $26.92 $25.80 $26.84 $23.28 794,778
2018-03-06 $25.70 $26.29 $25.62 $26.22 $22.74 573,122
2018-03-05 $25.69 $25.79 $25.22 $25.61 $22.21 818,633
2018-03-02 $25.76 $26.11 $25.53 $25.83 $22.40 625,617
2018-03-01 $25.97 $26.50 $25.39 $25.96 $22.51 565,721
2018-02-28 $26.61 $26.65 $25.83 $25.86 $22.43 631,286
2018-02-27 $27.45 $27.62 $26.59 $26.60 $23.07 398,878
2018-02-26 $27.17 $27.41 $26.84 $27.33 $23.70 316,922
2018-02-23 $27.20 $27.40 $26.78 $26.96 $23.38 277,080
2018-02-22 $26.83 $27.19 $26.83 $26.98 $23.40 295,675
2018-02-21 $26.44 $27.06 $26.23 $26.64 $23.10 354,530
2018-02-20 $26.53 $26.70 $26.27 $26.42 $22.91 408,912
2018-02-16 $26.66 $27.28 $26.65 $26.81 $23.25 388,156
2018-02-15 $27.19 $27.19 $26.02 $26.81 $23.25 594,843
2018-02-14 $27.07 $27.35 $26.74 $26.88 $23.31 490,603
2018-02-13 $26.38 $27.48 $26.08 $27.40 $23.76 776,160
2018-02-12 $26.88 $27.00 $26.04 $26.44 $22.93 605,532
2018-02-09 $26.98 $27.01 $25.69 $26.66 $23.12 942,142
2018-02-08 $27.92 $28.11 $26.77 $26.78 $23.22 1,098,651
2018-02-07 $27.06 $28.41 $27.06 $27.96 $24.25 1,557,323
2018-02-06 $26.72 $27.57 $26.55 $27.14 $23.54 940,708
2018-02-05 $28.65 $28.72 $26.96 $27.15 $23.54 3,857,128
2018-02-02 $29.00 $29.72 $28.26 $29.08 $25.22 1,180,576
2018-02-01 $29.06 $30.00 $28.89 $29.99 $26.01 1,124,494
2018-01-31 $28.79 $29.35 $28.61 $29.28 $25.39 621,369
2018-01-30 $28.92 $29.07 $28.18 $28.39 $24.62 392,910
2018-01-29 $29.07 $29.56 $29.07 $29.28 $25.39 345,895
2018-01-26 $28.97 $29.36 $28.86 $29.24 $25.36 294,335
2018-01-25 $29.09 $29.25 $28.64 $28.90 $25.06 202,628
2018-01-24 $29.52 $29.67 $29.00 $29.10 $25.24 451,016
2018-01-23 $29.83 $29.92 $29.49 $29.52 $25.60 290,957
2018-01-22 $29.20 $29.77 $29.14 $29.76 $25.81 396,817
2018-01-19 $28.54 $29.22 $28.42 $29.21 $25.33 601,476
2018-01-18 $28.11 $28.62 $28.05 $28.42 $24.65 449,293
2018-01-17 $28.14 $28.33 $27.70 $28.05 $24.32 530,825
2018-01-16 $29.18 $29.18 $27.69 $27.97 $24.26 743,722
2018-01-12 $29.08 $29.10 $28.67 $28.98 $25.13 476,770
2018-01-11 $28.56 $29.28 $28.48 $29.08 $25.22 760,186
2018-01-10 $28.29 $28.85 $28.21 $28.37 $24.60 557,140
2018-01-09 $28.38 $28.50 $28.06 $28.32 $24.56 793,505
2018-01-08 $27.72 $28.34 $27.65 $28.27 $24.52 1,383,639
2018-01-05 $28.07 $28.46 $27.37 $27.70 $24.02 904,238
2018-01-04 $27.87 $28.56 $27.30 $27.84 $24.14 1,353,076
2018-01-03 $28.69 $28.69 $27.99 $28.31 $24.55 656,287
2018-01-02 $28.80 $28.98 $28.06 $28.75 $24.93 773,761
2017-12-29 $28.75 $28.93 $28.42 $28.56 $24.77 525,212
2017-12-28 $28.85 $28.85 $28.35 $28.54 $24.75 431,152
2017-12-27 $28.58 $29.36 $28.41 $28.96 $25.11 916,677
2017-12-26 $28.47 $28.82 $28.06 $28.50 $24.71 1,942,342
2017-12-22 $28.04 $28.78 $27.72 $28.44 $24.66 1,135,950
2017-12-21 $28.41 $28.53 $27.41 $27.89 $24.19 1,607,701
2017-12-20 $28.00 $28.87 $27.93 $28.22 $24.47 2,051,006
2017-12-19 $27.68 $27.87 $27.50 $27.86 $24.16 422,077
2017-12-18 $27.57 $28.04 $27.24 $27.55 $23.89 533,684
2017-12-15 $26.96 $27.50 $26.90 $27.42 $23.78 1,477,046
2017-12-14 $27.50 $27.59 $26.72 $26.85 $23.28 414,545
2017-12-13 $26.79 $27.58 $26.79 $27.41 $23.73 501,270
2017-12-12 $26.60 $27.03 $26.56 $26.67 $23.08 364,583
2017-12-11 $27.02 $27.14 $26.57 $26.61 $23.03 296,550
2017-12-08 $27.36 $27.36 $26.77 $27.02 $23.39 322,075
2017-12-07 $26.58 $27.46 $26.58 $27.17 $23.52 631,268
2017-12-06 $26.35 $26.85 $26.35 $26.64 $23.06 371,941
2017-12-05 $26.72 $27.00 $26.41 $26.43 $22.88 597,915
2017-12-04 $27.02 $27.83 $26.67 $26.76 $23.16 808,365
2017-12-01 $26.31 $26.66 $25.66 $26.55 $22.98 473,593
2017-11-30 $26.05 $26.49 $25.80 $26.23 $22.70 705,373
2017-11-29 $25.62 $26.11 $25.25 $25.88 $22.40 555,639
2017-11-28 $25.02 $25.70 $25.02 $25.54 $22.11 554,892
2017-11-27 $24.81 $25.17 $24.71 $24.94 $21.59 406,381
2017-11-24 $24.97 $26.07 $24.80 $24.88 $21.54 366,682
2017-11-22 $24.72 $24.99 $24.72 $24.87 $21.53 200,641
2017-11-21 $24.56 $24.93 $24.38 $24.69 $21.37 361,518
2017-11-20 $24.07 $24.47 $23.98 $24.41 $21.13 283,835
2017-11-17 $24.39 $24.39 $23.86 $23.99 $20.77 435,541
2017-11-16 $24.24 $24.71 $24.15 $24.53 $21.23 663,853
2017-11-15 $24.50 $24.69 $23.95 $24.01 $20.78 351,963
2017-11-14 $24.44 $24.74 $24.31 $24.62 $21.31 410,072
2017-11-13 $24.62 $24.66 $23.96 $24.57 $21.27 640,790
2017-11-10 $25.13 $25.40 $24.77 $24.82 $21.48 497,859
2017-11-09 $24.65 $25.35 $23.79 $25.07 $21.70 2,810,498
2017-11-08 $25.84 $25.84 $24.50 $25.01 $21.65 966,041
2017-11-07 $25.00 $25.25 $23.32 $24.80 $21.47 1,440,189
2017-11-06 $25.44 $25.95 $25.23 $25.50 $22.07 1,223,075
2017-11-03 $25.78 $25.92 $25.46 $25.49 $22.06 429,258
2017-11-02 $25.97 $26.34 $25.71 $25.78 $22.31 527,946
2017-11-01 $26.38 $26.50 $25.74 $25.97 $22.48 205,918
2017-10-31 $26.07 $26.38 $25.96 $26.19 $22.67 262,904
2017-10-30 $26.77 $26.77 $25.79 $26.00 $22.51 414,495
2017-10-27 $27.28 $27.89 $26.48 $26.83 $23.22 462,101
2017-10-26 $26.59 $27.84 $26.39 $27.22 $23.56 983,250
2017-10-25 $26.49 $26.72 $26.15 $26.37 $22.83 830,238
2017-10-24 $27.60 $28.32 $25.72 $26.41 $22.86 1,356,869
2017-10-23 $25.90 $25.90 $25.55 $25.70 $22.25 189,344
2017-10-20 $25.20 $25.73 $25.20 $25.72 $22.26 520,887
2017-10-19 $24.64 $24.90 $24.38 $24.87 $21.53 370,609
2017-10-18 $24.72 $24.92 $24.44 $24.69 $21.37 614,032
2017-10-17 $24.09 $24.81 $23.84 $24.53 $21.23 1,063,373
2017-10-16 $24.40 $24.46 $23.31 $23.77 $20.57 716,216
2017-10-13 $24.94 $24.95 $24.08 $24.30 $21.03 458,463
2017-10-12 $24.37 $24.96 $24.34 $24.82 $21.48 726,233
2017-10-11 $24.34 $24.56 $24.32 $24.40 $21.12 280,686
2017-10-10 $24.63 $24.77 $24.16 $24.40 $21.12 418,991
2017-10-09 $24.80 $25.07 $24.30 $24.49 $21.20 377,547
2017-10-06 $24.85 $25.05 $24.70 $24.77 $21.44 233,427
2017-10-05 $24.84 $24.94 $24.58 $24.80 $21.47 309,440
2017-10-04 $25.12 $25.12 $24.75 $24.79 $21.46 466,327
2017-10-03 $25.16 $25.34 $24.87 $25.11 $21.73 612,264
2017-10-02 $25.25 $25.29 $24.72 $24.94 $21.59 396,837
2017-09-29 $24.80 $25.65 $24.72 $25.30 $21.90 767,861
2017-09-28 $24.84 $24.96 $24.58 $24.59 $21.28 227,608
2017-09-27 $24.59 $24.98 $24.52 $24.78 $21.45 229,866
2017-09-26 $24.01 $24.74 $23.77 $24.47 $21.18 437,031
2017-09-25 $24.36 $24.40 $23.96 $23.97 $20.75 186,307
2017-09-22 $24.79 $26.85 $24.34 $24.38 $21.10 369,688
2017-09-21 $24.35 $24.82 $24.10 $24.79 $21.46 383,645
2017-09-20 $23.58 $24.59 $23.56 $24.35 $21.08 325,327
2017-09-19 $24.01 $24.14 $23.61 $23.62 $20.44 465,735
2017-09-18 $23.52 $24.12 $23.37 $23.96 $20.70 314,535
2017-09-15 $23.17 $23.52 $23.00 $23.43 $20.24 660,398
2017-09-14 $23.01 $23.23 $22.75 $23.11 $19.96 416,731
2017-09-13 $23.39 $23.39 $22.79 $22.85 $19.74 261,545
2017-09-12 $23.20 $23.88 $23.03 $23.38 $20.19 250,416
2017-09-11 $23.29 $23.61 $23.11 $23.19 $20.03 218,544
2017-09-08 $22.70 $23.27 $22.52 $23.21 $20.05 197,586
2017-09-07 $22.81 $22.81 $22.51 $22.74 $19.64 122,963
2017-09-06 $23.00 $23.06 $22.67 $22.71 $19.62 175,284
2017-09-05 $22.89 $23.09 $22.72 $22.80 $19.69 163,176
2017-09-01 $22.45 $23.12 $22.33 $22.88 $19.76 313,519
2017-08-31 $22.75 $22.75 $22.24 $22.25 $19.22 401,554
2017-08-30 $23.03 $23.30 $22.61 $22.62 $19.54 346,296
2017-08-29 $22.40 $23.10 $22.15 $23.00 $19.87 510,703
2017-08-28 $21.88 $22.73 $21.87 $22.47 $19.41 862,179
2017-08-25 $21.45 $21.84 $21.40 $21.64 $18.69 186,443
2017-08-24 $21.75 $21.81 $21.17 $21.43 $18.51 291,676
2017-08-23 $21.76 $21.94 $21.47 $21.68 $18.73 307,273
2017-08-22 $21.17 $22.10 $21.17 $21.99 $18.99 588,548
2017-08-21 $21.39 $21.49 $21.16 $21.21 $18.32 259,882
2017-08-18 $21.03 $21.42 $20.91 $21.36 $18.45 419,141
2017-08-17 $21.22 $21.42 $20.89 $21.16 $18.28 474,004
2017-08-16 $21.56 $21.95 $21.19 $21.30 $18.40 415,075
2017-08-15 $21.46 $21.71 $21.43 $21.50 $18.57 386,316
2017-08-14 $21.13 $21.50 $21.13 $21.38 $18.47 287,740
2017-08-11 $20.34 $21.07 $20.18 $20.92 $18.07 374,278
2017-08-10 $20.98 $21.18 $20.58 $20.62 $17.81 322,982
2017-08-09 $21.10 $21.24 $20.83 $21.09 $18.22 337,175
2017-08-08 $21.51 $21.68 $21.14 $21.20 $18.31 294,435
2017-08-07 $21.35 $21.54 $21.08 $21.40 $18.48 312,358
2017-08-04 $21.75 $21.87 $21.31 $21.34 $18.43 250,800
2017-08-03 $21.29 $21.80 $21.06 $21.76 $18.80 642,399
2017-08-02 $21.02 $21.42 $20.79 $21.32 $18.42 1,016,778
2017-08-01 $21.34 $21.41 $20.47 $21.20 $18.31 1,108,905
2017-07-31 $21.64 $21.83 $21.31 $21.62 $18.67 347,347
2017-07-28 $21.02 $21.78 $21.01 $21.65 $18.70 273,266
2017-07-27 $22.00 $22.06 $21.06 $21.14 $18.26 324,199
2017-07-26 $21.93 $22.04 $21.55 $21.93 $18.94 666,325
2017-07-25 $21.51 $22.15 $21.43 $21.89 $18.91 510,706
2017-07-24 $20.91 $21.33 $20.70 $21.25 $18.35 457,551
2017-07-21 $20.58 $21.18 $20.34 $20.95 $18.10 415,677
2017-07-20 $20.54 $20.60 $20.20 $20.46 $17.67 322,187
2017-07-19 $20.70 $21.03 $20.40 $20.52 $17.72 492,280
2017-07-18 $20.82 $21.24 $20.59 $20.62 $17.81 442,526
2017-07-17 $21.42 $21.86 $20.72 $20.92 $18.07 767,040
2017-07-14 $21.25 $21.73 $21.25 $21.42 $18.50 469,290
2017-07-13 $21.46 $21.64 $21.11 $21.19 $18.30 579,556
2017-07-12 $21.30 $21.71 $21.30 $21.55 $18.61 499,725
2017-07-11 $21.66 $21.92 $21.08 $21.24 $18.35 594,578
2017-07-10 $22.32 $22.32 $21.50 $21.56 $18.62 774,480
2017-07-07 $22.05 $22.47 $22.00 $22.24 $19.21 273,561
2017-07-06 $22.45 $22.48 $22.00 $22.04 $19.04 388,453
2017-07-05 $22.99 $23.08 $22.41 $22.58 $19.50 675,322
2017-07-03 $22.37 $23.12 $22.07 $23.04 $19.90 473,768
2017-06-30 $22.19 $22.55 $21.96 $22.37 $19.32 439,362
2017-06-29 $21.64 $22.15 $21.46 $22.12 $19.11 547,229
2017-06-28 $21.21 $21.85 $21.09 $21.66 $18.71 518,480
2017-06-27 $21.02 $21.36 $20.92 $21.11 $18.19 477,694
2017-06-26 $21.04 $21.38 $20.90 $20.96 $18.06 434,492
2017-06-23 $20.84 $21.22 $20.52 $21.00 $18.10 3,572,200
2017-06-22 $20.96 $21.31 $20.76 $20.86 $17.98 758,164
2017-06-21 $21.26 $21.34 $20.76 $20.96 $18.06 469,147
2017-06-20 $21.30 $21.37 $20.75 $21.13 $18.21 740,342
2017-06-19 $21.16 $21.57 $20.96 $21.36 $18.41 723,787
2017-06-16 $21.23 $21.48 $20.90 $21.17 $18.24 2,184,805
2017-06-15 $21.47 $21.54 $21.11 $21.23 $18.30 492,944
2017-06-14 $21.84 $22.00 $21.19 $21.51 $18.54 527,100
2017-06-13 $21.83 $21.96 $21.52 $21.82 $18.80 632,534
2017-06-12 $21.23 $22.13 $21.11 $21.68 $18.68 786,746
2017-06-09 $21.00 $21.37 $20.92 $21.37 $18.42 1,355,684
2017-06-08 $20.50 $21.05 $20.21 $21.03 $18.12 687,407
2017-06-07 $20.04 $20.43 $19.92 $20.43 $17.61 608,607
2017-06-06 $19.93 $20.30 $19.89 $19.92 $17.17 480,395
2017-06-05 $20.08 $20.12 $19.58 $20.06 $17.29 575,298
2017-06-02 $20.09 $20.33 $19.94 $19.96 $17.20 451,642
2017-06-01 $19.92 $20.01 $19.53 $20.01 $17.24 696,582
2017-05-31 $19.78 $19.97 $19.32 $19.86 $17.11 528,504
2017-05-30 $19.53 $20.03 $19.36 $19.85 $17.11 793,973
2017-05-26 $20.07 $20.15 $19.49 $19.61 $16.90 723,990
2017-05-25 $19.56 $20.22 $19.56 $20.12 $17.34 1,116,816
2017-05-24 $18.98 $19.73 $18.71 $19.63 $16.92 939,509
2017-05-23 $18.71 $19.08 $18.60 $19.08 $16.44 1,008,047
2017-05-22 $18.56 $18.70 $18.35 $18.55 $15.99 531,307
2017-05-19 $18.86 $19.06 $18.52 $18.62 $16.05 559,283
2017-05-18 $18.58 $19.07 $18.20 $18.83 $16.23 483,786
2017-05-17 $18.70 $18.70 $17.69 $18.54 $15.98 1,288,330
2017-05-16 $18.71 $18.91 $18.50 $18.78 $16.18 623,940
2017-05-15 $18.62 $19.40 $18.52 $18.62 $16.05 947,223
2017-05-12 $19.09 $19.09 $18.40 $18.59 $16.02 522,766
2017-05-11 $19.00 $19.09 $18.56 $19.03 $16.40 1,446,426
2017-05-10 $18.51 $18.78 $18.24 $18.40 $15.86 839,378
2017-05-09 $18.93 $18.93 $18.30 $18.57 $16.00 597,814
2017-05-08 $19.01 $19.05 $18.76 $18.82 $16.22 522,145
2017-05-05 $19.06 $19.24 $19.00 $19.00 $16.37 2,018,252
2017-05-04 $19.11 $19.15 $18.99 $18.99 $16.36 494,403
2017-05-03 $19.39 $19.52 $18.79 $19.01 $16.38 478,762
2017-05-02 $19.59 $19.60 $19.15 $19.17 $16.52 1,389,050
2017-05-01 $19.39 $20.10 $19.03 $19.09 $16.45 2,204,503
2017-04-28 $18.93 $19.05 $18.88 $18.98 $16.36 398,042
2017-04-27 $18.99 $19.13 $18.67 $19.03 $16.40 473,649
2017-04-26 $19.27 $19.34 $18.87 $19.04 $16.41 567,559
2017-04-25 $19.39 $19.49 $19.11 $19.18 $16.53 621,991
2017-04-24 $18.80 $19.50 $18.65 $19.29 $16.62 1,844,806
2017-04-21 $18.53 $18.87 $18.46 $18.80 $16.20 1,415,562
2017-04-20 $18.67 $18.94 $18.62 $18.66 $16.08 1,187,594
2017-04-19 $19.00 $19.04 $18.83 $18.85 $16.24 1,059,020
2017-04-18 $18.99 $19.01 $18.47 $18.87 $16.26 953,151
2017-04-17 $18.94 $19.24 $18.80 $19.00 $16.37 592,220
2017-04-13 $18.88 $19.00 $18.62 $18.98 $16.36 942,589
2017-04-12 $18.59 $19.02 $18.58 $18.96 $16.34 3,616,222
2017-04-11 $19.36 $19.38 $18.41 $18.69 $16.11 1,709,800
2017-04-10 $19.19 $19.49 $19.15 $19.31 $16.64 4,783,249
2017-04-07 $18.95 $19.05 $18.60 $19.00 $16.37 2,285,051
2017-04-06 $19.50 $19.74 $18.57 $19.00 $16.37 16,878,972

Schneider National Inc - Class B (SNDR) News Headlines

A trucking and rail strategy that boomed during pandemic shocks is heating up again

Transloading, a supply chain strategy used during Covid, is back, a tailwind for CH Robinson, Uber Freight, Union Pacific, JB Hunt and Schneider.

cnbc.com March 25, 2024
Recent Schneider National Inc - Class B (SNDR) News

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.