Schwab US Dividend Equity ETF (SCHD) Exchange: NYSE ARCA

Data as of April 23, 2024

$77.24 ($0.59) 0.77%

Schwab US Dividend Equity ETF - Daily Information
Click for more stock information on Schwab US Dividend Equity ETF.
Daily Information Data
Date April 23, 2024
Open $76.98
Previous Close $77.24
High $77.66
Low $76.64
Adjusted Open $76.98
Previous Adjusted Close $77.24
Adjusted High $77.66
Adjusted Low $76.64

About Schwab US Dividend Equity ETF (SCHD)

To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Dividend 100 Index†. The Dow Jones U.S. Dividend 100 Index is designed to measure the performance of high dividend yielding stocks issued by U.S. companies that have a record of consistently paying dividends, selected for fundamental strength relative to their peers, based on financial ratios. The 100-component index is a subset of the Dow Jones U.S. Broad Market Index, excluding real estate investment trusts (REITs), master limited partnerships, preferred stocks and convertibles. It is modified market capitalization weighted. All index eligible stocks must have sustained at least 10 consecutive years of dividend payments, have a minimum float-adjusted market capitalization of $500 million USD and meet minimum liquidity criteria. The index components are then selected by evaluating the highest dividend yielding stocks based on four fundamentals-based characteristics — cash flow to total debt, return on equity, dividend yield and 5-year dividend growth rate. Stocks in the index are weighted based on a modified market capitalization approach. No single stock can represent more than 4.5% of the index and no single sector can represent more than 25% of the index, as measured at the time of index construction, reconstitution and rebalance. The index composition is reviewed annually and rebalanced quarterly. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks. The fund will notify its shareholders at least 60 days before changing this policy. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Dividend 100 Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Dividend Equity ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.

Historical Stock Data for Schwab US Dividend Equity ETF (SCHD)

Date Open High Low Close Adj.Close Volume
2024-04-22 $76.98 $77.66 $76.64 $77.24 $77.24 3,078,547
2024-04-19 $75.93 $76.71 $75.85 $76.65 $76.65 3,413,493
2024-04-18 $75.97 $76.24 $75.59 $75.81 $75.81 2,613,204
2024-04-17 $76.18 $76.31 $75.53 $75.81 $75.81 2,656,805
2024-04-16 $76.42 $76.48 $75.80 $75.93 $75.93 3,327,605
2024-04-15 $77.43 $77.62 $76.14 $76.42 $76.42 4,487,467
2024-04-12 $77.64 $77.78 $76.65 $76.81 $76.81 3,679,709
2024-04-11 $78.30 $78.31 $77.50 $77.93 $77.93 4,979,591
2024-04-10 $78.62 $78.70 $77.72 $78.13 $78.13 6,348,002
2024-04-09 $79.33 $79.55 $78.89 $79.55 $79.55 3,237,839
2024-04-08 $79.06 $79.38 $78.96 $79.10 $79.10 2,191,108
2024-04-05 $78.77 $79.20 $78.39 $79.01 $79.01 3,417,153
2024-04-04 $80.00 $80.17 $78.60 $78.73 $78.73 3,906,122
2024-04-03 $79.74 $79.85 $79.38 $79.53 $79.53 3,010,488
2024-04-02 $80.00 $80.07 $79.53 $79.73 $79.73 3,525,571
2024-04-01 $80.69 $80.79 $80.06 $80.14 $80.14 4,161,760
2024-03-28 $80.40 $80.82 $80.36 $80.63 $80.63 3,014,720
2024-03-27 $79.29 $80.23 $79.26 $80.23 $80.23 3,248,389
2024-03-26 $79.63 $79.70 $78.87 $78.87 $78.87 4,880,914
2024-03-25 $79.38 $79.82 $79.37 $79.40 $79.40 3,635,242
2024-03-22 $79.96 $80.05 $79.35 $79.38 $79.38 3,604,524
2024-03-21 $79.43 $79.99 $79.37 $79.87 $79.87 3,637,505
2024-03-20 $78.31 $79.29 $78.21 $79.24 $79.24 4,894,735
2024-03-19 $78.70 $79.11 $78.59 $79.07 $78.46 3,494,318
2024-03-18 $78.93 $78.99 $78.47 $78.72 $78.12 4,293,890
2024-03-15 $78.53 $78.94 $78.41 $78.56 $78.56 3,412,313
2024-03-14 $79.38 $79.38 $78.40 $78.83 $78.83 3,195,056
2024-03-13 $79.28 $79.56 $79.08 $79.26 $79.26 3,224,538
2024-03-12 $79.15 $79.27 $78.70 $79.02 $79.02 2,931,072
2024-03-11 $78.48 $78.91 $78.28 $78.88 $78.88 3,554,398
2024-03-08 $78.79 $78.94 $78.43 $78.43 $78.43 3,538,129
2024-03-07 $78.75 $78.98 $78.65 $78.76 $78.76 3,053,650
2024-03-06 $78.56 $78.83 $78.19 $78.38 $78.38 3,220,039
2024-03-05 $78.31 $78.58 $77.88 $78.12 $78.12 3,423,962
2024-03-04 $78.18 $78.60 $78.15 $78.39 $78.39 3,993,147
2024-03-01 $77.78 $78.25 $77.52 $78.15 $78.15 2,993,888
2024-02-29 $77.84 $77.97 $77.51 $77.64 $77.64 3,231,690
2024-02-28 $77.42 $77.70 $77.30 $77.43 $77.43 2,687,801
2024-02-27 $77.51 $77.58 $77.27 $77.54 $77.54 2,729,418
2024-02-26 $77.89 $78.02 $77.36 $77.47 $77.47 2,890,596
2024-02-23 $77.89 $78.14 $77.78 $77.89 $77.89 4,188,354
2024-02-22 $77.38 $78.00 $77.26 $77.80 $77.80 3,108,444
2024-02-21 $77.05 $77.31 $76.74 $77.28 $77.28 2,785,934
2024-02-20 $76.81 $77.29 $76.67 $76.97 $76.97 4,727,636
2024-02-16 $77.03 $77.44 $76.81 $76.98 $76.98 3,154,095
2024-02-15 $76.52 $77.30 $76.52 $77.24 $77.24 3,504,815
2024-02-14 $76.41 $76.48 $75.92 $76.38 $76.38 3,517,312
2024-02-13 $76.69 $76.72 $75.48 $76.08 $76.08 4,218,187
2024-02-12 $76.82 $77.47 $76.81 $77.26 $77.26 3,326,398
2024-02-09 $76.97 $76.97 $76.50 $76.79 $76.79 3,263,232
2024-02-08 $76.97 $77.11 $76.69 $77.07 $77.07 2,478,132
2024-02-07 $77.13 $77.16 $76.60 $76.87 $76.87 2,826,302
2024-02-06 $76.67 $76.88 $76.55 $76.75 $76.75 3,627,979
2024-02-05 $76.81 $76.81 $76.16 $76.38 $76.38 3,880,121
2024-02-02 $76.81 $77.31 $76.42 $77.00 $77.00 3,568,526
2024-02-01 $76.44 $77.04 $75.91 $77.04 $77.04 3,502,301
2024-01-31 $77.17 $77.17 $76.23 $76.24 $76.24 4,175,631
2024-01-30 $77.01 $77.28 $76.79 $77.19 $77.19 2,584,554
2024-01-29 $77.08 $77.35 $76.81 $77.33 $77.33 3,717,017
2024-01-26 $77.15 $77.28 $76.83 $77.02 $77.02 3,672,302
2024-01-25 $77.04 $77.09 $76.65 $77.07 $77.07 4,059,783
2024-01-24 $77.23 $77.23 $76.38 $76.40 $76.40 4,562,610
2024-01-23 $76.94 $77.08 $76.70 $76.94 $76.94 3,138,005
2024-01-22 $76.68 $77.09 $76.60 $76.92 $76.92 4,456,312
2024-01-19 $75.97 $76.75 $75.59 $76.59 $76.59 4,095,361
2024-01-18 $75.48 $75.78 $75.09 $75.70 $75.70 3,570,451
2024-01-17 $75.18 $75.59 $74.91 $75.25 $75.25 4,281,101
2024-01-16 $76.10 $76.16 $75.49 $75.71 $75.71 4,935,544
2024-01-12 $76.45 $76.66 $75.99 $76.27 $76.27 3,596,427
2024-01-11 $76.36 $76.41 $75.61 $76.06 $76.06 3,357,549
2024-01-10 $76.40 $76.50 $76.08 $76.37 $76.37 5,790,646
2024-01-09 $76.44 $76.54 $76.14 $76.41 $76.41 2,921,528
2024-01-08 $76.27 $76.88 $76.00 $76.82 $76.82 4,591,636
2024-01-05 $76.12 $76.65 $75.87 $76.37 $76.37 3,549,391
2024-01-04 $76.33 $76.64 $76.10 $76.12 $76.12 3,978,870
2024-01-03 $76.54 $76.67 $76.10 $76.21 $76.21 3,633,320
2024-01-02 $75.86 $77.00 $75.84 $76.69 $76.69 6,862,225
2023-12-29 $76.26 $76.39 $75.87 $76.13 $76.13 3,860,620
2023-12-28 $76.27 $76.45 $76.16 $76.32 $76.32 3,324,311
2023-12-27 $76.27 $76.44 $76.08 $76.28 $76.28 3,422,986
2023-12-26 $75.93 $76.44 $75.85 $76.22 $76.22 3,599,450
2023-12-22 $75.62 $76.16 $75.56 $75.85 $75.85 3,199,390
2023-12-21 $75.28 $75.43 $74.76 $75.39 $75.39 3,186,880
2023-12-20 $75.81 $76.03 $74.80 $74.83 $74.83 3,575,338
2023-12-19 $75.77 $76.05 $75.69 $75.97 $75.97 3,422,948
2023-12-18 $75.81 $75.84 $75.52 $75.55 $75.55 4,313,881
2023-12-15 $75.37 $75.73 $75.25 $75.45 $75.45 4,914,820
2023-12-14 $75.04 $75.97 $75.04 $75.69 $75.69 4,915,252
2023-12-13 $73.00 $74.47 $72.90 $74.47 $74.47 4,040,499
2023-12-12 $73.30 $73.38 $72.92 $73.26 $73.26 4,910,239
2023-12-11 $72.82 $73.25 $72.76 $73.22 $73.22 6,721,375
2023-12-08 $72.47 $72.76 $72.26 $72.52 $72.52 6,447,175
2023-12-07 $72.30 $72.54 $72.03 $72.40 $72.40 3,245,704
2023-12-06 $72.43 $72.66 $72.08 $72.13 $72.13 5,460,681
2023-12-05 $73.28 $73.28 $72.89 $73.01 $72.27 3,329,337
2023-12-04 $72.80 $73.50 $72.80 $73.44 $72.69 4,313,624
2023-12-01 $72.19 $73.19 $72.07 $73.15 $72.40 4,407,468
2023-11-30 $72.08 $72.41 $71.84 $72.35 $71.61 3,203,841
2023-11-29 $71.91 $72.19 $71.79 $71.83 $71.10 3,597,031
2023-11-28 $71.40 $71.77 $71.20 $71.54 $70.81 3,692,865
2023-11-27 $71.62 $71.66 $71.31 $71.44 $70.71 5,225,860
2023-11-24 $71.60 $71.81 $71.58 $71.80 $71.07 2,071,028
2023-11-22 $71.42 $71.65 $71.32 $71.53 $70.80 2,848,469
2023-11-21 $71.31 $71.37 $71.08 $71.30 $70.57 2,929,689
2023-11-20 $70.98 $71.64 $70.91 $71.49 $70.76 4,187,638
2023-11-17 $71.16 $71.23 $70.82 $71.14 $70.42 2,927,109
2023-11-16 $71.01 $71.13 $70.41 $70.77 $70.05 3,650,171
2023-11-15 $70.88 $71.52 $70.88 $71.34 $70.61 3,032,203
2023-11-14 $70.15 $71.02 $70.10 $70.80 $70.08 3,966,766
2023-11-13 $69.20 $69.44 $69.00 $69.27 $68.56 4,028,048
2023-11-10 $69.16 $69.50 $68.61 $69.44 $68.73 3,345,091
2023-11-09 $69.66 $69.67 $68.71 $68.77 $68.07 3,390,465
2023-11-08 $69.80 $69.88 $69.36 $69.57 $68.86 3,113,660
2023-11-07 $69.76 $69.82 $69.55 $69.70 $68.99 3,456,867
2023-11-06 $70.25 $70.37 $69.72 $69.94 $69.23 3,538,945
2023-11-03 $70.23 $70.56 $70.14 $70.25 $69.53 3,935,982
2023-11-02 $68.55 $69.69 $68.55 $69.67 $68.96 5,740,552
2023-11-01 $68.15 $68.30 $67.65 $68.15 $67.46 4,250,264
2023-10-31 $67.72 $68.07 $67.38 $68.06 $67.37 4,241,047
2023-10-30 $67.30 $67.83 $67.19 $67.69 $67.00 5,224,446
2023-10-27 $68.06 $68.06 $66.67 $66.90 $66.90 6,571,672
2023-10-26 $68.39 $68.76 $68.17 $68.18 $68.18 3,819,296
2023-10-25 $69.00 $69.14 $68.39 $68.54 $68.54 3,660,512
2023-10-24 $69.25 $69.52 $68.94 $69.28 $69.28 3,222,862
2023-10-23 $69.14 $69.46 $68.71 $68.75 $68.75 4,183,896
2023-10-20 $69.90 $70.01 $69.28 $69.29 $69.29 3,405,273
2023-10-19 $70.57 $70.85 $69.87 $69.98 $69.98 3,716,203
2023-10-18 $71.20 $71.26 $70.52 $70.62 $70.62 2,809,136
2023-10-17 $70.82 $71.60 $70.81 $71.43 $71.43 2,861,966
2023-10-16 $70.81 $71.38 $70.74 $71.15 $71.15 3,114,363
2023-10-13 $70.73 $70.95 $70.13 $70.32 $70.32 2,343,682
2023-10-12 $71.05 $71.05 $70.07 $70.47 $70.47 3,613,423
2023-10-11 $70.87 $70.98 $70.44 $70.86 $70.86 2,644,917
2023-10-10 $70.67 $71.14 $70.51 $70.75 $70.75 2,660,144
2023-10-09 $69.72 $70.50 $69.61 $70.40 $70.40 2,781,864
2023-10-06 $68.91 $69.98 $68.46 $69.63 $69.63 4,181,875
2023-10-05 $69.33 $69.56 $68.89 $69.21 $69.21 3,832,147
2023-10-04 $69.45 $69.52 $68.84 $69.45 $69.45 5,300,511
2023-10-03 $69.84 $70.00 $69.17 $69.42 $69.42 4,191,952
2023-10-02 $70.69 $70.70 $69.78 $70.18 $70.18 4,506,050
2023-09-29 $71.37 $71.37 $70.54 $70.76 $70.76 2,482,288
2023-09-28 $70.61 $71.21 $70.48 $71.01 $71.01 2,770,177
2023-09-27 $70.90 $70.95 $70.14 $70.64 $70.64 2,927,058
2023-09-26 $71.06 $71.19 $70.53 $70.63 $70.63 4,384,420
2023-09-25 $71.14 $71.49 $71.06 $71.48 $71.48 3,045,178
2023-09-22 $71.61 $71.68 $71.26 $71.29 $71.29 3,401,371
2023-09-21 $72.11 $72.16 $71.41 $71.43 $71.43 3,490,178
2023-09-20 $73.02 $73.29 $72.44 $72.48 $72.48 3,196,202
2023-09-19 $73.60 $73.64 $73.08 $73.43 $72.77 2,461,715
2023-09-18 $73.72 $73.83 $73.45 $73.62 $72.96 2,686,733
2023-09-15 $74.16 $74.33 $73.60 $73.63 $72.97 2,711,238
2023-09-14 $74.00 $74.40 $73.95 $74.34 $73.67 2,334,564
2023-09-13 $73.84 $74.01 $73.35 $73.55 $72.89 2,095,744
2023-09-12 $73.63 $74.04 $73.58 $73.76 $73.10 2,567,339
2023-09-11 $73.94 $74.08 $73.69 $73.78 $73.12 2,103,135
2023-09-08 $73.44 $73.76 $73.40 $73.67 $73.01 2,067,606
2023-09-07 $73.30 $73.55 $73.09 $73.38 $72.72 2,061,082
2023-09-06 $73.88 $73.88 $73.08 $73.43 $72.77 3,485,332
2023-09-05 $74.67 $74.73 $73.96 $74.01 $73.35 3,610,356
2023-09-01 $74.88 $75.08 $74.46 $74.67 $74.67 2,610,852
2023-08-31 $74.76 $74.86 $74.52 $74.53 $74.53 1,934,637
2023-08-30 $74.52 $74.76 $74.34 $74.59 $74.59 2,258,736
2023-08-29 $73.85 $74.48 $73.78 $74.46 $74.46 2,536,151
2023-08-28 $73.66 $73.98 $73.50 $73.76 $73.76 2,148,759
2023-08-25 $73.25 $73.54 $72.77 $73.34 $73.34 2,490,170
2023-08-24 $73.58 $74.08 $73.00 $73.01 $73.01 2,592,029
2023-08-23 $73.03 $73.62 $72.97 $73.58 $73.58 2,362,483
2023-08-22 $73.60 $73.69 $72.89 $72.96 $72.96 2,975,215
2023-08-21 $73.60 $73.74 $73.05 $73.52 $73.52 2,360,134
2023-08-18 $73.01 $73.71 $72.91 $73.56 $73.56 2,618,012
2023-08-17 $73.60 $73.98 $73.32 $73.38 $73.38 2,422,113
2023-08-16 $73.55 $73.92 $73.21 $73.27 $73.27 2,430,047
2023-08-15 $74.03 $74.03 $73.44 $73.57 $73.57 2,819,107
2023-08-14 $74.45 $74.53 $74.20 $74.45 $74.45 2,206,796
2023-08-11 $74.23 $74.65 $74.12 $74.57 $74.57 1,727,633
2023-08-10 $74.65 $75.15 $74.20 $74.36 $74.36 2,348,381
2023-08-09 $74.52 $74.79 $74.23 $74.35 $74.35 1,986,731
2023-08-08 $74.36 $74.58 $73.82 $74.54 $74.54 2,433,109
2023-08-07 $74.37 $74.87 $74.35 $74.81 $74.81 2,543,184
2023-08-04 $74.64 $74.93 $74.06 $74.16 $74.16 2,756,331
2023-08-03 $74.33 $74.72 $74.11 $74.46 $74.46 2,699,001
2023-08-02 $74.84 $74.96 $74.42 $74.54 $74.54 3,567,445
2023-08-01 $75.57 $75.69 $75.03 $75.32 $75.32 3,133,155
2023-07-31 $75.74 $75.84 $75.39 $75.66 $75.66 2,560,906
2023-07-28 $75.59 $75.87 $75.36 $75.63 $75.63 2,285,955
2023-07-27 $75.81 $76.03 $75.07 $75.16 $75.16 3,481,036
2023-07-26 $75.03 $75.70 $74.96 $75.47 $75.47 2,601,994
2023-07-25 $75.42 $75.63 $75.25 $75.33 $75.33 3,777,834
2023-07-24 $75.08 $75.57 $75.05 $75.41 $75.41 2,494,019
2023-07-21 $75.01 $75.16 $74.78 $74.97 $74.97 2,627,717
2023-07-20 $74.44 $74.95 $74.31 $74.80 $74.80 2,823,964
2023-07-19 $73.96 $74.57 $73.96 $74.50 $74.50 3,351,711
2023-07-18 $73.12 $74.11 $73.11 $73.78 $73.78 3,130,065
2023-07-17 $73.17 $73.37 $72.94 $73.19 $73.19 3,333,692
2023-07-14 $73.72 $73.75 $73.17 $73.38 $73.38 3,100,685
2023-07-13 $73.58 $73.87 $73.51 $73.78 $73.78 2,998,078
2023-07-12 $73.70 $73.90 $73.33 $73.44 $73.44 2,762,047
2023-07-11 $72.46 $73.27 $72.46 $73.22 $73.22 3,041,052
2023-07-10 $71.82 $72.61 $71.81 $72.38 $72.38 3,054,090
2023-07-07 $71.73 $72.46 $71.65 $71.81 $71.81 2,291,663
2023-07-06 $72.14 $72.18 $71.55 $71.94 $71.94 2,630,541
2023-07-05 $72.70 $72.99 $72.48 $72.73 $72.73 2,508,256
2023-07-03 $72.51 $73.07 $72.44 $73.05 $73.05 1,773,883
2023-06-30 $72.40 $72.76 $72.25 $72.62 $72.62 2,787,417
2023-06-29 $71.52 $72.03 $71.42 $72.01 $72.01 2,798,429
2023-06-28 $71.54 $71.61 $71.16 $71.52 $71.52 2,920,443
2023-06-27 $71.13 $71.75 $71.01 $71.68 $71.68 3,773,757
2023-06-26 $70.71 $71.27 $70.61 $71.07 $71.07 3,247,100
2023-06-23 $71.10 $71.36 $70.64 $70.71 $70.71 3,029,752
2023-06-22 $71.61 $71.69 $71.23 $71.42 $71.42 2,438,808
2023-06-21 $71.83 $72.11 $71.44 $71.73 $71.73 3,012,551
2023-06-20 $73.05 $73.10 $72.52 $72.64 $71.97 3,131,025
2023-06-16 $73.67 $73.83 $73.31 $73.34 $72.67 4,279,624
2023-06-15 $72.45 $73.47 $72.44 $73.36 $72.69 3,729,322
2023-06-14 $72.78 $72.90 $72.00 $72.42 $71.76 3,325,129
2023-06-13 $72.26 $72.74 $72.11 $72.58 $71.91 3,141,593
2023-06-12 $71.85 $72.15 $71.68 $72.13 $71.47 3,012,317
2023-06-09 $71.87 $72.10 $71.62 $71.73 $71.73 3,625,600
2023-06-08 $71.77 $71.96 $71.46 $71.91 $71.91 2,584,030
2023-06-07 $71.01 $71.86 $70.86 $71.80 $71.80 3,206,293
2023-06-06 $70.69 $71.04 $70.53 $70.99 $70.99 2,861,904
2023-06-05 $71.31 $71.34 $70.72 $70.79 $70.79 2,397,623
2023-06-02 $70.21 $71.34 $70.21 $71.24 $71.24 3,245,158
2023-06-01 $69.77 $70.11 $69.12 $69.87 $69.87 3,996,168
2023-05-31 $69.89 $69.97 $69.38 $69.59 $69.59 3,672,289
2023-05-30 $70.49 $70.62 $69.99 $70.17 $70.17 4,296,603
2023-05-26 $69.89 $70.54 $69.77 $70.43 $70.43 4,601,924
2023-05-25 $69.67 $69.80 $69.11 $69.64 $69.64 3,799,488
2023-05-24 $70.50 $70.52 $69.80 $69.91 $69.91 3,123,697
2023-05-23 $70.59 $71.18 $70.51 $70.58 $70.58 3,642,921
2023-05-22 $70.59 $70.86 $70.09 $70.60 $70.60 2,982,250
2023-05-19 $70.78 $70.99 $70.31 $70.59 $70.59 3,270,489
2023-05-18 $69.89 $70.59 $69.77 $70.52 $70.52 3,350,994
2023-05-17 $69.54 $70.23 $69.28 $70.17 $70.17 2,754,337
2023-05-16 $70.01 $70.01 $69.15 $69.18 $69.18 3,166,010
2023-05-15 $70.11 $70.30 $69.81 $70.20 $70.20 2,559,366
2023-05-12 $70.11 $70.21 $69.63 $70.05 $70.05 2,832,656
2023-05-11 $69.98 $69.98 $69.47 $69.91 $69.91 3,369,021
2023-05-10 $70.80 $70.83 $69.57 $70.22 $70.22 3,399,585
2023-05-09 $70.33 $70.54 $70.08 $70.36 $70.36 3,522,242
2023-05-08 $71.02 $71.14 $70.46 $70.62 $70.62 3,581,196
2023-05-05 $70.53 $71.12 $70.49 $70.99 $70.99 3,044,167
2023-05-04 $70.23 $70.26 $69.52 $69.82 $69.82 5,019,938
2023-05-03 $71.16 $71.49 $70.44 $70.48 $70.48 3,873,954
2023-05-02 $72.27 $72.35 $70.55 $71.11 $71.11 4,627,741
2023-05-01 $72.52 $72.96 $72.52 $72.63 $72.63 3,066,907
2023-04-28 $71.62 $72.59 $71.61 $72.57 $72.57 2,941,481
2023-04-27 $71.16 $71.87 $70.80 $71.82 $71.82 3,102,659
2023-04-26 $71.82 $71.84 $70.97 $71.09 $71.09 3,617,072
2023-04-25 $72.92 $72.96 $72.13 $72.16 $72.16 2,756,928
2023-04-24 $73.19 $73.41 $73.06 $73.31 $73.31 2,054,600
2023-04-21 $73.44 $73.44 $72.90 $73.16 $73.16 2,292,302
2023-04-20 $73.31 $73.56 $73.07 $73.31 $73.31 2,458,331
2023-04-19 $73.65 $73.87 $73.51 $73.77 $73.77 2,281,962
2023-04-18 $74.13 $74.21 $73.70 $73.94 $73.94 2,498,396
2023-04-17 $73.60 $73.92 $73.48 $73.92 $73.92 2,480,258
2023-04-14 $73.77 $74.08 $73.17 $73.58 $73.58 2,333,115
2023-04-13 $73.30 $73.81 $72.91 $73.74 $73.74 2,750,907
2023-04-12 $73.78 $73.84 $73.10 $73.23 $73.23 2,628,168
2023-04-11 $73.44 $73.78 $73.35 $73.54 $73.54 2,703,356
2023-04-10 $72.86 $73.24 $72.65 $73.23 $73.23 2,995,832
2023-04-06 $73.03 $73.17 $72.84 $72.96 $72.96 2,519,369
2023-04-05 $72.81 $73.17 $72.77 $73.02 $73.02 2,642,087
2023-04-04 $73.66 $73.68 $72.52 $72.85 $72.85 2,970,417
2023-04-03 $73.31 $73.65 $73.17 $73.56 $73.56 3,306,083
2023-03-31 $72.57 $73.21 $72.52 $73.16 $73.16 2,678,117
2023-03-30 $72.52 $72.60 $72.02 $72.30 $72.30 2,746,103
2023-03-29 $71.83 $72.12 $71.69 $72.09 $72.09 2,711,564
2023-03-28 $71.11 $71.49 $71.01 $71.25 $71.25 3,344,637
2023-03-27 $71.48 $71.57 $70.92 $71.14 $71.14 3,352,751
2023-03-24 $69.94 $70.92 $69.66 $70.84 $70.84 3,776,998
2023-03-23 $70.68 $71.22 $69.81 $70.28 $70.28 4,706,910
2023-03-22 $71.78 $71.93 $70.32 $70.34 $70.34 3,704,338
2023-03-21 $72.28 $72.45 $71.89 $72.33 $71.72 3,090,141
2023-03-20 $70.94 $71.77 $70.93 $71.57 $70.97 3,790,226
2023-03-17 $71.60 $71.60 $70.30 $70.51 $70.51 4,822,051
2023-03-16 $70.47 $71.74 $70.01 $71.65 $71.65 4,241,676
2023-03-15 $70.55 $70.97 $70.04 $70.97 $70.97 6,360,052
2023-03-14 $72.17 $72.18 $70.72 $71.56 $71.56 4,028,636
2023-03-13 $70.79 $72.01 $70.54 $70.93 $70.93 10,916,935
2023-03-10 $72.66 $73.23 $71.63 $71.96 $71.96 5,597,876
2023-03-09 $74.43 $74.48 $72.69 $72.84 $72.84 3,735,837
2023-03-08 $74.48 $74.57 $73.88 $74.24 $74.24 3,039,881
2023-03-07 $75.54 $75.58 $74.25 $74.34 $74.34 2,986,878
2023-03-06 $75.57 $75.87 $75.40 $75.54 $75.54 2,439,017
2023-03-03 $75.09 $75.67 $74.75 $75.57 $75.57 2,730,255
2023-03-02 $74.24 $74.93 $74.04 $74.79 $74.79 2,845,267
2023-03-01 $74.39 $74.66 $74.11 $74.52 $74.52 3,702,696
2023-02-28 $74.88 $74.97 $74.53 $74.55 $74.55 2,814,495
2023-02-27 $75.37 $75.60 $74.68 $74.87 $74.87 3,422,682
2023-02-24 $74.69 $74.99 $74.27 $74.86 $74.86 3,491,879
2023-02-23 $75.63 $75.69 $74.62 $75.37 $75.37 2,926,849
2023-02-22 $75.60 $75.68 $74.86 $75.14 $75.14 2,993,004
2023-02-21 $76.39 $76.43 $75.33 $75.45 $75.45 3,499,254
2023-02-17 $76.57 $76.99 $76.35 $76.91 $76.91 2,488,386
2023-02-16 $76.74 $77.37 $76.62 $76.75 $76.75 2,635,442
2023-02-15 $76.81 $77.32 $76.64 $77.29 $77.29 2,466,517
2023-02-14 $77.45 $77.66 $76.62 $77.14 $77.14 3,391,496
2023-02-13 $76.98 $77.66 $76.85 $77.65 $77.65 2,797,690
2023-02-10 $76.10 $76.89 $76.02 $76.80 $76.80 2,459,125
2023-02-09 $77.25 $77.36 $75.88 $76.10 $76.10 2,932,690
2023-02-08 $77.07 $77.32 $76.65 $76.76 $76.76 3,319,810
2023-02-07 $76.78 $77.57 $76.33 $77.41 $77.41 3,962,783
2023-02-06 $77.00 $77.18 $76.73 $77.01 $77.01 3,150,181
2023-02-03 $77.58 $77.85 $77.12 $77.41 $77.41 3,364,954
2023-02-02 $77.54 $78.16 $77.19 $78.03 $78.03 5,304,363
2023-02-01 $76.84 $77.99 $76.17 $77.47 $77.47 4,553,222
2023-01-31 $76.20 $77.11 $76.03 $77.11 $77.11 5,404,824
2023-01-30 $76.05 $76.62 $75.97 $76.05 $76.05 2,737,380
2023-01-27 $76.38 $76.66 $76.05 $76.36 $76.36 3,811,019
2023-01-26 $76.55 $76.58 $75.91 $76.48 $76.48 2,786,001
2023-01-25 $76.11 $76.51 $75.62 $76.49 $76.49 3,072,826
2023-01-24 $76.30 $76.73 $75.85 $76.48 $76.48 2,709,433
2023-01-23 $76.10 $76.95 $75.96 $76.54 $76.54 3,094,809
2023-01-20 $75.20 $75.97 $74.81 $75.94 $75.94 3,011,464
2023-01-19 $75.30 $75.48 $74.84 $75.04 $75.04 3,238,526
2023-01-18 $77.30 $77.31 $75.64 $75.69 $75.69 4,651,330
2023-01-17 $77.88 $77.93 $77.05 $77.17 $77.17 3,240,463
2023-01-13 $77.39 $78.02 $77.14 $77.95 $77.95 3,072,238
2023-01-12 $77.90 $78.23 $77.42 $77.88 $77.88 3,070,542
2023-01-11 $77.70 $77.79 $77.21 $77.75 $77.75 2,793,951
2023-01-10 $77.15 $77.46 $76.71 $77.46 $77.46 3,352,079
2023-01-09 $77.95 $78.16 $77.00 $77.07 $77.07 4,399,967
2023-01-06 $76.52 $77.85 $76.29 $77.63 $77.63 3,335,023
2023-01-05 $75.89 $76.03 $75.32 $75.74 $75.74 2,792,787
2023-01-04 $75.82 $76.55 $75.51 $76.19 $76.19 3,403,613
2023-01-03 $75.83 $75.99 $74.90 $75.44 $75.44 3,041,921
2022-12-30 $75.49 $75.61 $74.87 $75.54 $75.54 3,454,214
2022-12-29 $75.33 $75.98 $75.24 $75.77 $75.77 2,873,843
2022-12-28 $75.96 $76.15 $74.88 $74.92 $74.92 3,329,780
2022-12-27 $75.74 $76.03 $75.37 $75.85 $75.85 3,145,188
2022-12-23 $75.08 $75.59 $74.74 $75.59 $75.59 3,077,043
2022-12-22 $75.33 $75.33 $73.97 $75.09 $75.09 4,356,031
2022-12-21 $75.26 $75.88 $75.24 $75.74 $75.74 3,645,813
2022-12-20 $74.55 $75.01 $74.35 $74.69 $74.69 3,039,720
2022-12-19 $74.95 $75.18 $74.14 $74.58 $74.58 3,240,260
2022-12-16 $74.83 $75.07 $74.20 $74.83 $74.83 4,478,059
2022-12-15 $76.34 $76.43 $75.14 $75.48 $75.48 3,821,665
2022-12-14 $77.31 $78.05 $76.55 $77.03 $77.03 3,810,965
2022-12-13 $78.63 $78.73 $76.91 $77.35 $77.35 4,537,483
2022-12-12 $76.20 $76.99 $75.84 $76.97 $76.97 3,095,579
2022-12-09 $76.52 $76.76 $75.96 $76.01 $76.01 2,612,955
2022-12-08 $76.34 $76.64 $76.16 $76.49 $76.49 3,536,338
2022-12-07 $75.88 $76.54 $75.76 $76.03 $76.03 2,905,539
2022-12-06 $77.55 $77.75 $76.32 $76.72 $76.02 4,926,430
2022-12-05 $78.48 $78.55 $77.36 $77.65 $76.94 3,457,418
2022-12-02 $78.29 $79.16 $78.20 $79.01 $79.01 4,994,823
2022-12-01 $79.35 $79.49 $78.62 $79.06 $79.06 3,399,340
2022-11-30 $77.58 $78.95 $76.73 $78.93 $78.93 3,523,664
2022-11-29 $77.38 $77.69 $77.04 $77.55 $77.55 2,320,304
2022-11-28 $77.87 $78.19 $77.14 $77.32 $77.32 2,884,815
2022-11-25 $78.33 $78.62 $78.30 $78.44 $78.44 1,148,089
2022-11-23 $78.19 $78.53 $77.89 $78.26 $78.26 2,509,154
2022-11-22 $77.67 $78.32 $77.60 $78.29 $78.29 2,688,047
2022-11-21 $76.85 $77.30 $76.70 $77.15 $77.15 4,259,524
2022-11-18 $76.87 $77.07 $76.45 $76.94 $76.94 3,025,218
2022-11-17 $75.53 $76.48 $75.50 $76.44 $76.44 3,561,004
2022-11-16 $76.55 $76.62 $76.05 $76.17 $76.17 3,599,131
2022-11-15 $77.19 $77.41 $76.03 $76.73 $76.73 4,550,363
2022-11-14 $76.79 $77.53 $76.43 $76.47 $76.47 3,508,058
2022-11-11 $76.72 $77.13 $76.18 $76.92 $76.92 4,221,047
2022-11-10 $75.81 $76.81 $75.35 $76.72 $76.72 4,576,510
2022-11-09 $74.61 $74.94 $73.67 $73.77 $73.77 3,249,081
2022-11-08 $74.36 $75.43 $74.26 $75.05 $75.05 3,458,824
2022-11-07 $73.69 $74.31 $73.30 $74.24 $74.24 3,090,279
2022-11-04 $73.11 $73.78 $72.34 $73.47 $73.47 3,187,428
2022-11-03 $72.00 $72.51 $71.42 $72.14 $72.14 4,043,445
2022-11-02 $73.93 $74.84 $72.70 $72.72 $72.72 3,602,011
2022-11-01 $74.44 $74.49 $73.63 $74.07 $74.07 3,400,254
2022-10-31 $73.73 $74.22 $73.60 $73.88 $73.88 3,064,499
2022-10-28 $72.67 $74.27 $72.63 $74.20 $74.20 2,764,922
2022-10-27 $72.84 $73.27 $72.44 $72.52 $72.52 3,181,688
2022-10-26 $72.21 $73.06 $71.99 $72.38 $72.38 2,968,147
2022-10-25 $71.12 $72.11 $71.04 $72.06 $72.06 2,601,930
2022-10-24 $70.58 $71.50 $70.52 $71.35 $71.35 3,105,708
2022-10-21 $68.56 $70.18 $68.30 $70.10 $70.10 2,750,047
2022-10-20 $69.17 $69.77 $68.35 $68.53 $68.53 2,320,426
2022-10-19 $69.55 $69.93 $68.77 $69.22 $69.22 2,506,179
2022-10-18 $70.23 $70.47 $69.32 $69.99 $69.99 2,683,613
2022-10-17 $68.93 $69.40 $68.75 $69.06 $69.06 4,198,617
2022-10-14 $69.49 $69.90 $67.85 $67.94 $67.94 3,204,728
2022-10-13 $66.22 $69.33 $65.96 $69.13 $69.13 4,492,297
2022-10-12 $67.35 $67.74 $67.03 $67.16 $67.16 3,156,991
2022-10-11 $67.14 $68.05 $66.86 $67.22 $67.22 3,044,167
2022-10-10 $67.91 $68.14 $66.93 $67.37 $67.37 2,754,901
2022-10-07 $68.47 $68.61 $67.24 $67.59 $67.59 3,223,913
2022-10-06 $69.67 $69.98 $68.83 $68.97 $68.97 2,747,717
2022-10-05 $69.42 $70.27 $69.05 $69.87 $69.87 2,493,180
2022-10-04 $69.05 $70.02 $68.92 $69.99 $69.99 3,656,495
2022-10-03 $67.22 $68.50 $66.95 $68.21 $68.21 3,313,961
2022-09-30 $67.26 $67.67 $66.34 $66.43 $66.43 3,515,937
2022-09-29 $67.82 $67.88 $66.75 $67.23 $67.23 4,267,988
2022-09-28 $67.32 $68.60 $67.13 $68.27 $68.27 3,828,250
2022-09-27 $67.88 $68.23 $66.62 $67.01 $67.01 6,504,700
2022-09-26 $67.81 $68.24 $67.05 $67.32 $67.32 4,392,906
2022-09-23 $68.56 $68.70 $67.23 $68.07 $68.07 7,571,176
2022-09-22 $69.41 $69.69 $68.96 $69.18 $69.18 5,601,398
2022-09-21 $70.77 $71.27 $69.40 $69.41 $69.41 4,237,650
2022-09-20 $71.28 $71.28 $70.51 $71.01 $70.36 3,510,553
2022-09-19 $70.60 $71.78 $70.59 $71.76 $71.11 2,311,981
2022-09-16 $70.77 $71.28 $70.48 $71.19 $70.54 3,896,719
2022-09-15 $71.65 $71.87 $70.94 $71.19 $70.54 2,616,034
2022-09-14 $71.93 $72.08 $71.18 $71.76 $71.76 2,365,533
2022-09-13 $73.46 $73.55 $71.47 $71.70 $71.70 3,507,125
2022-09-12 $74.45 $74.97 $74.32 $74.57 $74.57 2,536,693
2022-09-09 $73.83 $74.42 $73.71 $74.27 $74.27 1,833,207
2022-09-08 $72.55 $73.43 $72.19 $73.41 $73.41 2,231,166
2022-09-07 $71.75 $72.94 $71.62 $72.83 $72.83 2,086,081
2022-09-06 $72.28 $72.39 $71.52 $71.78 $71.78 2,637,198
2022-09-02 $73.40 $73.67 $71.74 $72.03 $72.03 2,397,555
2022-09-01 $72.11 $72.73 $71.72 $72.69 $72.69 3,761,124
2022-08-31 $73.21 $73.34 $72.32 $72.40 $72.40 2,189,675
2022-08-30 $73.93 $73.93 $72.75 $73.01 $73.01 2,635,213
2022-08-29 $73.93 $74.35 $73.53 $73.79 $73.79 2,576,315
2022-08-26 $76.51 $76.68 $74.23 $74.27 $74.27 3,032,086
2022-08-25 $75.95 $76.52 $75.74 $76.52 $76.52 1,846,089
2022-08-24 $75.55 $75.84 $75.35 $75.68 $75.68 1,617,449
2022-08-23 $75.80 $76.09 $75.58 $75.65 $75.65 1,682,796
2022-08-22 $76.61 $76.61 $75.66 $75.80 $75.80 2,107,196
2022-08-19 $77.48 $77.56 $76.98 $77.23 $77.23 2,452,341
2022-08-18 $77.64 $77.90 $77.41 $77.84 $77.84 2,070,083
2022-08-17 $77.29 $77.78 $77.03 $77.37 $77.37 2,243,874
2022-08-16 $77.25 $78.16 $77.24 $77.87 $77.87 3,441,884
2022-08-15 $76.76 $77.46 $76.60 $77.40 $77.40 2,742,511
2022-08-12 $76.34 $77.27 $76.26 $77.24 $77.24 1,797,779
2022-08-11 $76.25 $76.70 $76.00 $76.09 $76.09 2,176,181
2022-08-10 $75.48 $75.97 $75.44 $75.95 $75.95 2,449,578
2022-08-09 $74.70 $74.86 $74.35 $74.66 $74.66 1,863,300
2022-08-08 $74.85 $75.10 $74.48 $74.69 $74.69 2,175,414
2022-08-05 $73.92 $74.64 $73.82 $74.61 $74.61 2,045,025
2022-08-04 $74.53 $74.59 $74.27 $74.40 $74.40 1,963,832
2022-08-03 $74.17 $74.81 $73.89 $74.60 $74.60 2,092,976
2022-08-02 $74.41 $74.71 $73.82 $73.83 $73.83 2,335,253
2022-08-01 $74.08 $74.62 $73.96 $74.50 $74.50 2,939,143
2022-07-29 $73.84 $74.57 $73.74 $74.43 $74.43 2,725,429
2022-07-28 $73.42 $74.02 $72.69 $73.83 $73.83 2,507,018
2022-07-27 $72.48 $73.57 $72.32 $73.34 $73.34 2,126,472
2022-07-26 $72.47 $72.69 $72.17 $72.31 $72.31 2,245,248
2022-07-25 $72.37 $72.64 $72.13 $72.52 $72.52 2,519,206
2022-07-22 $72.61 $72.81 $71.75 $72.18 $72.18 2,252,999
2022-07-21 $72.12 $72.49 $71.60 $72.49 $72.49 2,169,543
2022-07-20 $72.51 $72.73 $72.05 $72.43 $72.43 2,401,773
2022-07-19 $71.65 $72.73 $71.61 $72.60 $72.60 1,805,326
2022-07-18 $72.25 $72.40 $71.03 $71.25 $71.25 2,178,694
2022-07-15 $71.47 $71.83 $71.10 $71.81 $71.81 1,919,406
2022-07-14 $70.25 $70.86 $69.88 $70.79 $70.79 3,394,533
2022-07-13 $71.02 $71.79 $70.73 $71.28 $71.28 2,668,881
2022-07-12 $72.01 $72.64 $71.52 $71.81 $71.81 1,984,529
2022-07-11 $72.19 $72.47 $71.97 $72.10 $72.10 2,145,268
2022-07-08 $72.56 $72.84 $72.21 $72.50 $72.50 2,137,708
2022-07-07 $72.25 $72.83 $72.20 $72.64 $72.64 2,217,362
2022-07-06 $71.73 $72.28 $71.24 $71.84 $71.84 2,561,189
2022-07-05 $71.25 $71.66 $70.17 $71.65 $71.65 2,936,262
2022-07-01 $71.52 $72.33 $70.87 $72.17 $72.17 2,921,743
2022-06-30 $71.20 $72.14 $70.92 $71.63 $71.63 2,966,451
2022-06-29 $72.25 $72.46 $71.60 $71.85 $71.85 2,027,498
2022-06-28 $73.50 $73.88 $72.21 $72.26 $72.26 3,614,625
2022-06-27 $73.22 $73.47 $72.86 $73.02 $73.02 2,818,240
2022-06-24 $71.83 $73.01 $71.55 $73.01 $73.01 2,739,327
2022-06-23 $71.05 $71.45 $70.36 $71.11 $71.11 2,620,792
2022-06-22 $70.43 $71.49 $70.35 $70.90 $70.90 2,957,791
2022-06-21 $71.38 $72.19 $71.17 $71.97 $71.26 3,453,651
2022-06-17 $70.61 $71.12 $69.86 $70.31 $69.62 3,932,116
2022-06-16 $71.13 $71.17 $70.11 $70.59 $69.90 4,464,126
2022-06-15 $72.65 $73.22 $71.36 $72.39 $71.68 3,545,483
2022-06-14 $72.76 $73.15 $71.60 $72.15 $71.44 4,041,067
2022-06-13 $73.31 $73.64 $72.26 $72.58 $71.87 6,615,726
2022-06-10 $75.26 $75.45 $74.64 $74.70 $73.97 4,252,876
2022-06-09 $77.55 $77.86 $76.26 $76.27 $75.52 1,862,503
2022-06-08 $78.50 $78.50 $77.57 $77.69 $76.93 2,448,325
2022-06-07 $77.65 $78.92 $77.54 $78.88 $78.10 2,029,915
2022-06-06 $78.57 $78.86 $77.99 $78.13 $77.36 1,752,172
2022-06-03 $78.12 $78.48 $77.90 $78.05 $77.28 1,684,573
2022-06-02 $78.07 $78.60 $77.05 $78.59 $77.82 3,022,256
2022-06-01 $78.87 $78.94 $77.30 $77.93 $77.16 2,220,011
2022-05-31 $78.71 $79.05 $77.95 $78.59 $77.82 2,848,442
2022-05-27 $78.22 $79.12 $78.13 $79.12 $78.34 2,434,904
2022-05-26 $77.26 $78.19 $77.26 $77.91 $77.14 3,227,312
2022-05-25 $75.99 $77.14 $75.85 $76.87 $76.11 3,475,668
2022-05-24 $75.40 $76.31 $74.70 $76.11 $75.36 3,209,425
2022-05-23 $75.40 $76.04 $75.03 $75.67 $74.93 2,926,737
2022-05-20 $74.82 $75.06 $73.23 $74.73 $74.00 3,383,758
2022-05-19 $74.62 $75.18 $73.92 $74.40 $73.67 4,330,127
2022-05-18 $77.41 $77.50 $75.28 $75.52 $74.78 3,627,806
2022-05-17 $77.48 $78.02 $77.15 $77.95 $77.18 2,767,973
2022-05-16 $76.15 $77.02 $75.70 $76.56 $75.81 3,159,608
2022-05-13 $75.97 $76.44 $75.55 $76.30 $75.55 2,896,729
2022-05-12 $74.91 $75.48 $74.27 $75.46 $74.72 5,113,827
2022-05-11 $75.62 $76.56 $74.93 $75.01 $74.27 4,872,977
2022-05-10 $76.65 $76.91 $74.98 $75.61 $74.87 5,387,375
2022-05-09 $76.18 $76.73 $75.73 $75.99 $75.24 4,443,992
2022-05-06 $76.52 $77.24 $75.98 $77.03 $76.27 3,908,442
2022-05-05 $78.15 $78.28 $76.17 $76.85 $76.09 3,900,907
2022-05-04 $76.54 $78.88 $76.40 $78.81 $78.04 3,596,193
2022-05-03 $76.10 $77.03 $75.81 $76.50 $75.75 5,705,786
2022-05-02 $75.65 $76.31 $74.54 $75.93 $75.18 5,177,440
2022-04-29 $77.51 $77.74 $75.48 $75.64 $74.90 3,872,130
2022-04-28 $76.95 $78.08 $76.42 $77.80 $77.04 2,808,556
2022-04-27 $76.51 $77.44 $76.31 $76.71 $75.96 4,565,835
2022-04-26 $77.50 $78.00 $76.57 $76.59 $75.84 3,165,883
2022-04-25 $77.36 $78.06 $76.14 $77.92 $77.15 4,817,939
2022-04-22 $79.20 $79.22 $77.68 $77.76 $77.00 3,452,903
2022-04-21 $80.58 $81.01 $79.41 $79.55 $78.77 2,393,536
2022-04-20 $79.93 $80.57 $79.90 $80.24 $79.45 2,803,546
2022-04-19 $78.50 $79.56 $78.47 $79.43 $78.65 3,292,281
2022-04-18 $78.64 $79.08 $78.27 $78.57 $77.80 2,845,611
2022-04-14 $79.32 $79.64 $78.65 $78.70 $77.93 2,332,308
2022-04-13 $78.61 $79.20 $78.51 $79.15 $78.37 2,575,877
2022-04-12 $79.09 $79.66 $78.40 $78.67 $77.90 2,440,353
2022-04-11 $79.40 $79.82 $78.78 $78.90 $78.12 2,147,954
2022-04-08 $79.24 $79.83 $79.02 $79.46 $78.68 2,174,016
2022-04-07 $78.89 $79.55 $78.39 $79.29 $78.51 2,797,984
2022-04-06 $78.51 $79.20 $78.42 $78.97 $78.19 2,047,229
2022-04-05 $79.10 $79.81 $78.65 $78.87 $78.09 2,179,496
2022-04-04 $79.21 $79.36 $78.53 $79.34 $78.56 2,304,933
2022-04-01 $79.22 $79.29 $78.53 $79.23 $78.45 2,349,627
2022-03-31 $79.70 $80.14 $78.85 $78.89 $78.11 2,027,066
2022-03-30 $80.03 $80.26 $79.50 $79.85 $79.07 2,044,364
2022-03-29 $79.68 $80.11 $79.36 $80.06 $79.27 4,696,449
2022-03-28 $79.21 $79.30 $78.61 $79.30 $78.52 2,694,340
2022-03-25 $78.80 $79.46 $78.80 $79.46 $78.68 2,524,090
2022-03-24 $78.30 $78.72 $78.05 $78.70 $77.93 2,076,541
2022-03-23 $78.78 $78.93 $77.96 $77.96 $77.19 3,004,881
2022-03-22 $79.18 $79.56 $78.97 $79.44 $78.14 2,715,894
2022-03-21 $79.01 $79.60 $78.45 $78.89 $77.60 2,912,913
2022-03-18 $78.56 $78.91 $77.95 $78.76 $77.47 2,727,063
2022-03-17 $77.65 $78.62 $77.58 $78.59 $77.30 3,049,036
2022-03-16 $77.49 $77.90 $76.50 $77.90 $76.63 3,147,494
2022-03-15 $76.56 $77.28 $76.29 $77.12 $75.86 2,410,667
2022-03-14 $76.24 $77.01 $75.86 $76.13 $74.88 2,972,798
2022-03-11 $76.47 $76.85 $75.63 $75.70 $74.46 2,801,656
2022-03-10 $75.95 $76.30 $75.45 $76.13 $74.88 3,183,407
2022-03-09 $76.72 $77.13 $76.38 $76.64 $75.39 3,872,661
2022-03-08 $76.50 $77.24 $75.46 $75.48 $74.25 5,376,009
2022-03-07 $77.35 $77.49 $76.23 $76.26 $75.01 4,275,450
2022-03-04 $77.00 $77.77 $76.70 $77.64 $76.37 3,593,198
2022-03-03 $77.77 $78.27 $77.20 $77.79 $76.52 4,366,548
2022-03-02 $76.11 $77.85 $76.10 $77.50 $76.23 4,704,676
2022-03-01 $76.75 $77.19 $75.34 $75.73 $74.49 4,996,725
2022-02-28 $76.39 $77.26 $76.14 $77.10 $75.84 3,924,875
2022-02-25 $75.50 $77.59 $75.46 $77.42 $76.15 3,894,382
2022-02-24 $74.37 $75.26 $73.50 $75.14 $73.91 9,613,441
2022-02-23 $76.98 $77.06 $75.56 $75.67 $74.43 4,345,435
2022-02-22 $77.19 $77.34 $76.08 $76.64 $75.39 4,662,786
2022-02-18 $77.19 $77.75 $76.96 $77.34 $76.07 3,174,166
2022-02-17 $77.78 $77.85 $77.12 $77.27 $76.01 2,966,481
2022-02-16 $77.79 $78.45 $77.60 $78.14 $76.86 2,490,313
2022-02-15 $77.87 $78.27 $77.72 $78.04 $76.76 2,994,434
2022-02-14 $77.83 $77.93 $76.65 $77.27 $76.01 4,228,601
2022-02-11 $78.36 $78.95 $77.60 $77.87 $76.60 3,342,803
2022-02-10 $79.00 $79.80 $78.05 $78.41 $77.13 3,819,681
2022-02-09 $79.85 $79.98 $79.60 $79.75 $78.45 2,825,868
2022-02-08 $78.94 $79.51 $78.71 $79.38 $78.08 2,514,283
2022-02-07 $78.67 $79.15 $78.36 $78.74 $77.45 2,616,949
2022-02-04 $78.47 $79.07 $77.89 $78.54 $77.26 2,323,766
2022-02-03 $79.45 $79.74 $78.76 $78.85 $77.56 2,846,712
2022-02-02 $79.09 $79.91 $78.98 $79.73 $78.43 3,220,956
2022-02-01 $78.70 $79.18 $78.16 $79.09 $77.80 3,579,119
2022-01-31 $77.67 $78.63 $77.44 $78.62 $77.33 2,668,758
2022-01-28 $76.95 $78.10 $76.12 $78.07 $76.79 3,780,303
2022-01-27 $77.94 $78.72 $76.71 $77.10 $75.84 4,154,279
2022-01-26 $78.35 $78.71 $76.71 $77.41 $76.14 5,754,529
2022-01-25 $77.14 $78.64 $76.21 $78.03 $76.75 5,079,530
2022-01-24 $77.00 $78.14 $75.64 $77.98 $76.70 9,336,071
2022-01-21 $78.73 $78.95 $77.60 $77.66 $76.39 9,141,005
2022-01-20 $79.87 $80.37 $78.61 $78.71 $77.42 3,861,826
2022-01-19 $80.67 $80.75 $79.79 $79.83 $78.52 3,844,475
2022-01-18 $81.12 $81.16 $80.39 $80.76 $79.44 4,926,602
2022-01-14 $81.21 $81.74 $81.03 $81.71 $80.37 2,742,991
2022-01-13 $82.05 $82.46 $81.56 $81.79 $80.45 3,055,207
2022-01-12 $82.03 $82.17 $81.51 $81.90 $80.56 3,517,736
2022-01-11 $81.61 $81.94 $80.90 $81.94 $80.60 2,930,597
2022-01-10 $81.58 $81.75 $80.88 $81.65 $80.31 4,059,471
2022-01-07 $81.36 $81.84 $81.27 $81.65 $80.31 2,816,543
2022-01-06 $81.46 $81.79 $81.10 $81.51 $80.18 3,400,505
2022-01-05 $81.95 $82.48 $81.25 $81.27 $79.94 3,255,886
2022-01-04 $81.08 $82.00 $81.08 $81.79 $80.45 2,656,530
2022-01-03 $80.90 $80.99 $80.38 $80.81 $79.49 2,976,282
2021-12-31 $80.66 $81.10 $80.66 $80.83 $79.51 1,349,136
2021-12-30 $80.97 $81.26 $80.66 $80.71 $79.39 1,661,363
2021-12-29 $80.64 $81.04 $80.61 $80.86 $79.54 1,726,068
2021-12-28 $80.52 $80.85 $80.49 $80.70 $79.38 2,194,794
2021-12-27 $79.76 $80.54 $79.64 $80.54 $79.22 1,839,757
2021-12-23 $79.38 $79.88 $79.35 $79.60 $78.30 1,896,331
2021-12-22 $78.68 $79.17 $78.40 $79.15 $77.86 1,618,678
2021-12-21 $78.42 $78.78 $78.16 $78.71 $77.42 2,151,177
2021-12-20 $77.93 $78.14 $77.36 $78.09 $76.81 3,299,691
2021-12-17 $79.37 $79.42 $78.60 $78.61 $77.32 2,629,690
2021-12-16 $79.23 $79.90 $79.18 $79.56 $78.26 2,798,392
2021-12-15 $78.09 $79.01 $77.86 $78.99 $77.70 1,991,843
2021-12-14 $77.70 $78.38 $77.65 $77.97 $76.69 2,674,681
2021-12-13 $78.31 $78.39 $77.79 $78.02 $76.74 1,863,646
2021-12-10 $78.04 $78.28 $77.71 $78.28 $77.00 2,471,903
2021-12-09 $77.35 $77.79 $77.19 $77.46 $76.19 2,213,445
2021-12-08 $77.94 $78.04 $77.28 $77.63 $76.36 1,901,500
2021-12-07 $78.01 $78.59 $77.89 $78.43 $76.54 1,560,679
2021-12-06 $77.49 $78.07 $77.32 $77.60 $75.73 1,864,664
2021-12-03 $77.02 $77.23 $76.25 $76.84 $74.98 2,570,368
2021-12-02 $75.81 $77.16 $75.63 $76.70 $74.85 2,581,470
2021-12-01 $76.71 $77.56 $75.54 $75.57 $73.74 2,373,482
2021-11-30 $77.10 $77.12 $75.84 $75.92 $74.09 3,163,843
2021-11-29 $77.86 $77.95 $77.24 $77.55 $75.68 2,345,752
2021-11-26 $77.78 $77.79 $76.93 $77.29 $75.42 2,789,833
2021-11-24 $78.81 $78.92 $78.51 $78.73 $76.83 1,447,976
2021-11-23 $78.46 $79.07 $78.41 $78.97 $77.06 1,756,183
2021-11-22 $78.33 $79.32 $78.25 $78.53 $76.63 1,933,210
2021-11-19 $78.56 $78.56 $78.10 $78.16 $76.27 1,714,289
2021-11-18 $78.81 $78.87 $78.27 $78.66 $76.76 1,293,669
2021-11-17 $79.18 $79.18 $78.79 $78.97 $77.06 1,151,491
2021-11-16 $79.33 $79.62 $79.22 $79.28 $77.37 1,344,226
2021-11-15 $79.36 $79.40 $79.01 $79.19 $77.28 1,405,784
2021-11-12 $79.09 $79.32 $78.78 $79.14 $77.23 1,237,516
2021-11-11 $78.96 $79.00 $78.69 $78.92 $77.01 1,192,165
2021-11-10 $78.68 $79.09 $78.67 $78.78 $76.88 1,359,083
2021-11-09 $78.82 $78.82 $78.43 $78.68 $76.78 1,441,834
2021-11-08 $79.03 $79.23 $78.59 $78.83 $76.93 1,658,584
2021-11-05 $78.80 $79.28 $78.49 $78.89 $76.98 1,738,502
2021-11-04 $78.80 $78.80 $77.98 $78.41 $76.52 1,550,313
2021-11-03 $77.88 $78.75 $77.83 $78.67 $76.77 1,487,204
2021-11-02 $77.82 $78.34 $77.69 $78.21 $76.32 1,364,642
2021-11-01 $77.70 $77.81 $77.45 $77.68 $75.80 1,320,180
2021-10-29 $77.43 $77.75 $77.34 $77.51 $75.64 1,324,658
2021-10-28 $77.05 $77.56 $77.03 $77.54 $75.67 1,096,869
2021-10-27 $77.91 $77.91 $76.87 $76.91 $75.05 1,343,102
2021-10-26 $78.19 $78.28 $77.96 $77.98 $76.10 1,623,963
2021-10-25 $78.11 $78.31 $77.76 $78.19 $76.30 1,439,086
2021-10-22 $77.88 $78.21 $77.69 $78.00 $76.12 1,351,450
2021-10-21 $78.01 $78.03 $77.45 $77.79 $75.91 1,853,029
2021-10-20 $77.47 $78.23 $77.38 $78.18 $76.29 1,379,554
2021-10-19 $77.02 $77.43 $76.73 $77.43 $75.56 1,638,755
2021-10-18 $76.66 $77.09 $76.37 $76.75 $74.90 1,487,260
2021-10-15 $77.00 $77.25 $76.84 $77.00 $75.14 1,397,918
2021-10-14 $75.97 $76.66 $75.81 $76.66 $74.81 1,259,600
2021-10-13 $75.40 $75.70 $74.69 $75.50 $73.68 1,620,253
2021-10-12 $75.78 $75.88 $75.11 $75.31 $73.49 1,544,182
2021-10-11 $76.09 $76.57 $75.67 $75.68 $73.85 1,274,571
2021-10-08 $76.06 $76.28 $75.86 $76.05 $74.21 1,129,349
2021-10-07 $75.97 $76.61 $75.97 $76.07 $74.23 1,247,637
2021-10-06 $74.90 $75.50 $74.41 $75.50 $73.68 1,706,812
2021-10-05 $75.08 $75.76 $74.73 $75.38 $73.56 1,481,730
2021-10-04 $75.18 $75.68 $74.54 $74.93 $73.12 4,424,958
2021-10-01 $74.70 $75.61 $74.06 $75.23 $73.41 2,006,641
2021-09-30 $75.71 $75.78 $74.22 $74.24 $72.45 6,182,821
2021-09-29 $75.20 $75.71 $74.94 $75.39 $73.57 1,228,774
2021-09-28 $75.71 $75.87 $74.89 $75.03 $73.22 2,737,965
2021-09-27 $75.48 $76.11 $75.48 $75.93 $74.10 2,454,968
2021-09-24 $75.16 $75.71 $75.14 $75.44 $73.62 1,766,392
2021-09-23 $74.66 $75.65 $74.60 $75.29 $73.47 2,028,864
2021-09-22 $74.24 $74.79 $74.04 $74.29 $72.50 1,957,112
2021-09-21 $74.87 $75.04 $74.09 $74.23 $71.87 2,398,248
2021-09-20 $74.52 $74.82 $73.69 $74.50 $72.13 4,193,311
2021-09-17 $75.87 $75.93 $75.36 $75.55 $73.15 2,221,510
2021-09-16 $76.58 $76.67 $75.65 $76.04 $73.62 1,441,805
2021-09-15 $75.90 $76.73 $75.76 $76.55 $74.12 1,457,565
2021-09-14 $76.64 $76.67 $75.65 $75.87 $73.46 2,100,525
2021-09-13 $76.51 $76.75 $76.01 $76.40 $73.97 1,339,678
2021-09-10 $76.69 $76.80 $76.01 $76.03 $73.61 1,368,275
2021-09-09 $76.71 $76.96 $76.27 $76.39 $73.96 1,194,317
2021-09-08 $76.66 $76.89 $76.40 $76.80 $74.36 1,545,947
2021-09-07 $77.66 $77.66 $76.70 $76.76 $74.32 1,805,653
2021-09-03 $77.78 $77.92 $77.61 $77.79 $75.32 1,023,364
2021-09-02 $77.57 $77.85 $77.47 $77.83 $75.35 1,418,257
2021-09-01 $77.75 $77.75 $77.12 $77.34 $74.88 1,874,815
2021-08-31 $77.66 $77.74 $77.45 $77.70 $75.23 1,162,378
2021-08-30 $77.87 $77.99 $77.62 $77.64 $75.17 1,204,245
2021-08-27 $77.28 $77.81 $77.21 $77.74 $75.27 1,021,526
2021-08-26 $77.50 $77.53 $77.04 $77.10 $74.65 1,827,013
2021-08-25 $77.35 $77.80 $77.15 $77.49 $75.03 1,557,058
2021-08-24 $77.50 $77.57 $77.30 $77.34 $74.88 1,034,997
2021-08-23 $77.28 $77.71 $77.25 $77.40 $74.94 1,229,363
2021-08-20 $76.51 $77.09 $76.35 $76.92 $74.47 1,052,424
2021-08-19 $75.92 $76.73 $75.85 $76.50 $74.07 2,020,876
2021-08-18 $77.36 $77.57 $76.43 $76.49 $74.06 1,542,804
2021-08-17 $77.73 $77.75 $76.98 $77.60 $75.13 1,906,271
2021-08-16 $77.65 $78.13 $77.29 $78.13 $75.65 1,384,635
2021-08-13 $77.74 $77.89 $77.62 $77.83 $75.35 1,118,739
2021-08-12 $77.60 $77.69 $77.30 $77.67 $75.20 1,425,008
2021-08-11 $77.35 $77.62 $77.21 $77.60 $75.13 1,247,291
2021-08-10 $76.59 $77.20 $76.44 $77.19 $74.74 1,078,642
2021-08-09 $76.56 $76.67 $76.30 $76.50 $74.07 1,144,149
2021-08-06 $76.44 $76.66 $76.35 $76.56 $74.13 1,416,683
2021-08-05 $76.15 $76.35 $76.11 $76.32 $73.89 1,288,533
2021-08-04 $76.47 $76.51 $75.88 $75.90 $73.49 1,676,648
2021-08-03 $76.16 $76.87 $75.74 $76.87 $74.43 1,347,210
2021-08-02 $76.44 $76.88 $75.94 $75.98 $73.56 1,417,365
2021-07-30 $76.20 $76.48 $75.97 $76.11 $73.69 1,232,297
2021-07-29 $76.20 $76.45 $76.08 $76.31 $73.88 1,182,452
2021-07-28 $76.03 $76.09 $75.52 $75.84 $73.43 1,119,832
2021-07-27 $75.76 $76.01 $75.34 $75.94 $73.53 1,092,417
2021-07-26 $75.70 $76.09 $75.67 $76.00 $73.58 1,054,797
2021-07-23 $75.50 $75.89 $75.35 $75.81 $73.40 1,563,326
2021-07-22 $75.72 $75.72 $75.10 $75.22 $72.83 1,470,691
2021-07-21 $75.57 $76.02 $75.56 $75.80 $73.39 1,299,489
2021-07-20 $74.48 $75.61 $74.37 $75.22 $72.83 2,048,509
2021-07-19 $74.64 $74.77 $73.69 $74.23 $71.87 3,572,733
2021-07-16 $76.23 $76.25 $75.34 $75.45 $73.05 1,282,858
2021-07-15 $75.59 $76.04 $75.56 $76.04 $73.62 1,372,349
2021-07-14 $75.93 $76.05 $75.53 $75.89 $73.48 1,236,148
2021-07-13 $76.16 $76.27 $75.71 $75.80 $73.39 1,253,079
2021-07-12 $75.83 $76.33 $75.59 $76.21 $73.79 1,523,576
2021-07-09 $75.39 $76.08 $75.37 $76.03 $73.61 1,360,337
2021-07-08 $74.82 $75.19 $74.52 $74.92 $72.54 1,704,636
2021-07-07 $75.21 $75.63 $75.10 $75.60 $73.20 1,449,692
2021-07-06 $75.96 $76.00 $74.78 $75.26 $72.87 1,853,502
2021-07-02 $76.17 $76.17 $75.88 $76.07 $73.65 1,136,795
2021-07-01 $75.81 $76.01 $75.70 $75.97 $73.55 1,184,669
2021-06-30 $75.19 $75.72 $75.18 $75.62 $73.22 1,136,431
2021-06-29 $75.46 $75.63 $75.11 $75.22 $72.83 1,984,566
2021-06-28 $75.60 $75.60 $75.12 $75.30 $72.91 2,613,013
2021-06-25 $75.15 $75.61 $75.05 $75.52 $73.12 1,544,656
2021-06-24 $74.92 $75.10 $74.67 $75.03 $72.64 1,265,253
2021-06-23 $74.92 $74.97 $74.50 $74.53 $72.16 1,617,336
2021-06-22 $75.33 $75.59 $74.91 $75.41 $72.49 1,691,591
2021-06-21 $74.51 $75.35 $74.48 $75.31 $72.39 2,092,439
2021-06-18 $74.77 $74.77 $73.92 $73.97 $71.10 3,385,514
2021-06-17 $76.27 $76.41 $74.96 $75.32 $72.40 2,283,721
2021-06-16 $76.91 $76.91 $76.03 $76.33 $73.37 1,546,880
2021-06-15 $76.97 $77.00 $76.61 $76.91 $73.93 1,343,628
2021-06-14 $77.28 $77.28 $76.48 $76.95 $73.97 1,703,359
2021-06-11 $77.39 $77.43 $77.05 $77.33 $74.33 1,088,015
2021-06-10 $77.32 $77.62 $76.97 $77.21 $74.22 1,396,529
2021-06-09 $77.31 $77.37 $76.92 $76.99 $74.01 1,646,133
2021-06-08 $77.38 $77.38 $76.88 $77.23 $74.24 1,531,660
2021-06-07 $77.69 $77.77 $77.11 $77.31 $74.31 1,553,414
2021-06-04 $77.45 $77.68 $77.31 $77.65 $74.64 1,433,945
2021-06-03 $76.90 $77.32 $76.68 $77.16 $74.17 1,609,029
2021-06-02 $77.05 $77.33 $76.85 $77.21 $74.22 1,638,039
2021-06-01 $77.47 $77.64 $76.79 $76.98 $74.00 1,753,220
2021-05-28 $77.05 $77.08 $76.76 $76.93 $73.95 1,720,238
2021-05-27 $76.75 $77.07 $76.67 $76.80 $73.82 1,422,068
2021-05-26 $76.56 $76.68 $76.23 $76.50 $73.53 1,710,981
2021-05-25 $77.24 $77.24 $76.40 $76.51 $73.54 1,567,456
2021-05-24 $77.25 $77.34 $76.98 $77.05 $74.06 1,530,844
2021-05-21 $76.99 $77.32 $76.60 $76.81 $73.83 1,801,718
2021-05-20 $76.24 $76.98 $76.06 $76.70 $73.73 1,727,664
2021-05-19 $75.83 $76.25 $75.15 $76.25 $73.29 2,432,015
2021-05-18 $77.33 $77.36 $76.50 $76.56 $73.59 1,837,603
2021-05-17 $77.30 $77.51 $76.92 $77.41 $74.41 1,719,572
2021-05-14 $77.06 $77.54 $76.96 $77.36 $74.36 1,994,618
2021-05-13 $75.40 $77.03 $75.33 $76.66 $73.69 2,445,606
2021-05-12 $76.38 $76.61 $75.20 $75.33 $72.41 2,862,891
2021-05-11 $76.96 $77.25 $76.25 $76.69 $73.72 2,829,325
2021-05-10 $77.75 $78.41 $77.47 $77.49 $74.49 2,476,294
2021-05-07 $77.00 $77.49 $76.70 $77.41 $74.41 2,262,451
2021-05-06 $76.19 $77.09 $76.12 $77.08 $74.09 1,956,466
2021-05-05 $75.88 $76.29 $75.57 $76.12 $73.17 2,202,300
2021-05-04 $75.21 $75.75 $75.02 $75.75 $72.81 2,112,997
2021-05-03 $74.94 $75.62 $74.93 $75.29 $72.37 1,607,660
2021-04-30 $74.65 $74.65 $74.28 $74.53 $71.64 1,741,756
2021-04-29 $74.54 $74.94 $74.28 $74.91 $72.01 2,259,453
2021-04-28 $74.57 $74.58 $74.22 $74.28 $71.40 1,685,057
2021-04-27 $74.80 $74.80 $74.49 $74.73 $71.83 1,960,762
2021-04-26 $75.04 $75.20 $74.67 $74.82 $71.92 1,525,483
2021-04-23 $74.36 $75.26 $74.27 $74.96 $72.05 1,622,190
2021-04-22 $75.20 $75.20 $74.20 $74.29 $71.41 2,306,227
2021-04-21 $74.45 $75.29 $74.39 $75.24 $72.32 1,940,249
2021-04-20 $74.55 $74.66 $74.17 $74.40 $71.52 2,281,871
2021-04-19 $75.01 $75.19 $74.62 $74.85 $71.95 2,000,944
2021-04-16 $75.00 $75.30 $74.96 $75.19 $72.28 1,610,236
2021-04-15 $74.53 $74.70 $74.27 $74.57 $71.68 1,513,401
2021-04-14 $74.04 $74.47 $73.92 $74.23 $71.35 1,842,104
2021-04-13 $74.34 $74.34 $73.80 $74.04 $71.17 1,700,398
2021-04-12 $74.24 $74.48 $74.17 $74.46 $71.57 1,829,042
2021-04-09 $73.91 $74.27 $73.83 $74.26 $71.38 1,748,855
2021-04-08 $73.90 $73.93 $73.51 $73.84 $70.98 1,577,134
2021-04-07 $73.95 $74.12 $73.61 $73.81 $70.95 1,755,435
2021-04-06 $74.14 $74.21 $73.85 $73.98 $71.11 2,297,052
2021-04-05 $73.86 $74.42 $73.73 $74.25 $71.37 2,445,262
2021-04-01 $73.08 $73.36 $72.62 $73.32 $70.48 2,153,303
2021-03-31 $73.20 $73.22 $72.83 $72.92 $70.09 1,913,350
2021-03-30 $73.44 $73.54 $72.91 $73.20 $70.36 3,004,995
2021-03-29 $73.20 $73.81 $73.03 $73.54 $70.69 2,362,763
2021-03-26 $72.29 $73.74 $72.22 $73.67 $70.81 2,605,509
2021-03-25 $71.04 $72.13 $70.74 $72.00 $69.21 3,149,824
2021-03-24 $71.11 $71.91 $71.05 $71.07 $68.32 1,980,092
2021-03-23 $72.10 $72.26 $71.25 $71.43 $68.18 2,207,465
2021-03-22 $71.94 $72.38 $71.64 $72.23 $68.94 1,879,217
2021-03-19 $72.21 $72.57 $71.46 $71.98 $68.70 2,388,300
2021-03-18 $72.35 $73.27 $72.02 $72.25 $68.96 4,565,251
2021-03-17 $72.00 $72.37 $71.51 $72.35 $69.06 2,870,165
2021-03-16 $72.58 $72.60 $71.80 $72.03 $68.75 2,412,228
2021-03-15 $72.67 $72.70 $71.85 $72.63 $69.32 2,310,065
2021-03-12 $72.15 $72.60 $72.06 $72.55 $69.25 1,928,154
2021-03-11 $72.13 $72.52 $71.66 $71.88 $68.61 2,745,820
2021-03-10 $71.08 $72.10 $70.94 $71.87 $68.60 2,813,077
2021-03-09 $71.41 $71.56 $70.63 $70.70 $67.48 2,867,308
2021-03-08 $70.52 $71.79 $70.34 $71.10 $67.86 3,285,062
2021-03-05 $69.10 $70.38 $68.16 $70.17 $66.98 3,710,602
2021-03-04 $69.08 $69.44 $67.32 $68.34 $65.23 3,616,318
2021-03-03 $68.90 $69.94 $68.90 $69.03 $65.89 2,374,436
2021-03-02 $69.13 $69.36 $68.78 $68.85 $65.72 1,932,703
2021-03-01 $68.28 $69.52 $68.28 $69.10 $65.96 1,937,834
2021-02-26 $68.30 $68.30 $66.95 $67.41 $64.34 3,237,579
2021-02-25 $69.64 $69.79 $68.04 $68.29 $65.18 4,696,961
2021-02-24 $68.59 $69.78 $68.45 $69.70 $66.53 2,342,816
2021-02-23 $68.48 $68.71 $67.77 $68.52 $65.40 2,560,130
2021-02-22 $67.59 $68.63 $67.59 $68.36 $65.25 1,756,912
2021-02-19 $67.47 $67.94 $67.47 $67.79 $64.70 1,265,422
2021-02-18 $67.19 $67.35 $66.85 $67.23 $64.17 1,432,964
2021-02-17 $67.21 $67.58 $66.98 $67.46 $64.39 1,330,167
2021-02-16 $67.36 $67.53 $67.17 $67.37 $64.30 1,549,505
2021-02-12 $66.57 $67.10 $66.50 $67.02 $63.97 1,219,044
2021-02-11 $67.15 $67.15 $66.19 $66.70 $63.66 1,550,407
2021-02-10 $67.24 $67.28 $66.60 $66.94 $63.89 1,517,618
2021-02-09 $66.78 $67.01 $66.43 $66.89 $63.85 1,345,889
2021-02-08 $66.38 $66.85 $66.30 $66.82 $63.78 1,592,093
2021-02-05 $66.12 $66.29 $65.84 $66.03 $63.02 1,514,559
2021-02-04 $65.16 $65.76 $65.00 $65.72 $62.73 1,554,891
2021-02-03 $64.94 $65.26 $64.62 $65.17 $62.20 1,604,232
2021-02-02 $64.86 $65.16 $64.52 $64.92 $61.97 1,524,160
2021-02-01 $64.07 $64.36 $63.42 $64.23 $61.31 2,531,494
2021-01-29 $64.85 $64.97 $63.36 $63.56 $60.67 3,073,315
2021-01-28 $64.89 $65.44 $64.78 $64.98 $62.02 2,416,870
2021-01-27 $65.06 $65.26 $64.23 $64.50 $61.56 2,596,440
2021-01-26 $66.04 $66.14 $65.59 $65.76 $62.77 1,408,785
2021-01-25 $65.57 $66.09 $65.20 $65.84 $62.84 1,924,219
2021-01-22 $65.63 $65.90 $65.13 $65.72 $62.73 1,642,646
2021-01-21 $66.49 $66.49 $66.08 $66.21 $63.20 1,547,596
2021-01-20 $66.48 $66.49 $66.07 $66.39 $63.37 1,570,791
2021-01-19 $66.28 $66.49 $66.10 $66.30 $63.28 1,924,372
2021-01-15 $66.23 $66.25 $65.35 $65.87 $62.87 1,806,359
2021-01-14 $66.47 $67.05 $66.30 $66.67 $63.64 1,563,923
2021-01-13 $66.53 $66.60 $66.13 $66.35 $63.33 1,513,218
2021-01-12 $66.11 $66.67 $65.91 $66.60 $63.57 1,711,165
2021-01-11 $65.32 $66.14 $65.15 $66.01 $63.01 1,614,686
2021-01-08 $66.15 $66.18 $65.05 $65.74 $62.75 1,905,810
2021-01-07 $65.86 $66.19 $65.59 $65.94 $62.94 2,211,187
2021-01-06 $64.14 $65.99 $64.14 $65.50 $62.52 2,251,131
2021-01-05 $63.19 $64.09 $63.10 $63.74 $60.84 1,467,715
2021-01-04 $64.39 $64.44 $62.64 $63.23 $60.35 2,492,517
2020-12-31 $63.75 $64.23 $63.51 $64.14 $61.22 1,039,780
2020-12-30 $63.61 $63.97 $63.59 $63.77 $60.87 1,095,583
2020-12-29 $64.11 $64.12 $63.25 $63.49 $60.60 1,570,065
2020-12-28 $64.23 $64.46 $63.79 $63.86 $60.95 1,307,846
2020-12-24 $63.83 $63.83 $63.40 $63.83 $60.93 585,687
2020-12-23 $63.50 $63.96 $63.50 $63.72 $60.82 1,200,313
2020-12-22 $63.50 $63.50 $63.14 $63.15 $60.28 1,299,572
2020-12-21 $63.24 $63.71 $62.55 $63.50 $60.61 1,938,373
2020-12-18 $64.16 $64.19 $63.48 $63.94 $61.03 1,457,634
2020-12-17 $64.27 $64.27 $63.80 $64.13 $61.21 1,583,862
2020-12-16 $64.01 $64.15 $63.77 $63.99 $61.08 1,742,014
2020-12-15 $63.60 $64.01 $63.19 $63.92 $61.01 1,427,623
2020-12-14 $64.50 $64.51 $63.08 $63.08 $60.21 1,737,784
2020-12-11 $63.83 $64.01 $63.47 $63.90 $60.99 1,904,205
2020-12-10 $64.32 $64.43 $64.00 $64.26 $61.34 1,614,236
2020-12-09 $65.35 $65.56 $64.76 $65.16 $61.62 1,940,434
2020-12-08 $64.43 $65.20 $64.32 $65.10 $61.56 1,214,259
2020-12-07 $65.00 $65.00 $64.40 $64.69 $61.17 1,693,459
2020-12-04 $64.29 $65.12 $64.26 $65.12 $61.58 1,298,347
2020-12-03 $64.02 $64.37 $63.80 $64.07 $60.59 4,266,831
2020-12-02 $63.53 $63.97 $63.43 $63.93 $60.45 1,376,990
2020-12-01 $63.69 $64.19 $63.54 $63.64 $60.18 1,314,237
2020-11-30 $63.54 $63.54 $62.71 $62.82 $59.40 1,869,232
2020-11-27 $63.96 $64.02 $63.52 $63.68 $60.22 700,182
2020-11-25 $64.19 $64.19 $63.58 $63.81 $60.34 1,578,201
2020-11-24 $63.53 $64.42 $63.45 $64.41 $60.91 2,862,638
2020-11-23 $62.27 $62.95 $62.27 $62.85 $59.43 1,454,947
2020-11-20 $62.20 $62.33 $61.85 $61.86 $58.50 2,109,065
2020-11-19 $61.98 $62.33 $61.51 $62.29 $58.90 1,824,666
2020-11-18 $62.96 $63.31 $62.10 $62.10 $58.72 2,537,394
2020-11-17 $62.48 $62.91 $61.90 $62.75 $59.34 1,467,657
2020-11-16 $62.53 $62.90 $61.96 $62.88 $59.46 2,023,307
2020-11-13 $60.73 $61.64 $60.73 $61.51 $58.17 1,292,127
2020-11-12 $61.08 $61.08 $59.87 $60.36 $57.08 1,766,341
2020-11-11 $62.00 $62.00 $60.97 $61.42 $58.08 1,301,771
2020-11-10 $61.04 $61.57 $60.65 $61.43 $58.09 2,608,149
2020-11-09 $60.79 $62.18 $60.73 $60.79 $57.49 3,303,692
2020-11-06 $58.57 $58.63 $57.84 $58.03 $54.88 1,448,718
2020-11-05 $58.04 $58.80 $58.00 $58.43 $55.25 1,534,372
2020-11-04 $57.75 $58.13 $56.63 $57.07 $53.97 1,985,823
2020-11-03 $57.42 $58.07 $57.34 $57.76 $54.62 1,663,499
2020-11-02 $56.25 $56.86 $55.89 $56.75 $53.66 1,577,922
2020-10-30 $55.18 $55.56 $54.68 $55.51 $52.49 2,126,081
2020-10-29 $54.68 $55.91 $54.26 $55.52 $52.50 1,928,058
2020-10-28 $55.50 $55.82 $54.73 $54.80 $51.82 2,506,372
2020-10-27 $57.41 $57.42 $56.53 $56.54 $53.47 1,577,947
2020-10-26 $58.05 $58.05 $56.78 $57.36 $54.24 1,948,283
2020-10-23 $58.69 $58.85 $58.24 $58.70 $55.51 955,479
2020-10-22 $57.81 $58.46 $57.58 $58.38 $55.21 1,177,256
2020-10-21 $58.10 $58.27 $57.72 $57.72 $54.58 1,167,356
2020-10-20 $58.29 $58.72 $57.98 $58.14 $54.98 2,563,634
2020-10-19 $58.87 $59.15 $57.88 $57.98 $54.83 1,486,674
2020-10-16 $58.89 $59.02 $58.55 $58.73 $55.54 1,207,531
2020-10-15 $57.78 $58.68 $57.69 $58.63 $55.44 1,359,922
2020-10-14 $58.49 $58.85 $58.30 $58.33 $55.16 1,279,900
2020-10-13 $58.82 $58.83 $58.19 $58.36 $55.19 1,302,593
2020-10-12 $58.70 $58.98 $58.59 $58.85 $55.65 1,313,533
2020-10-09 $58.77 $58.88 $58.32 $58.48 $55.30 1,330,500
2020-10-08 $58.00 $58.43 $57.88 $58.37 $55.20 1,223,014
2020-10-07 $56.88 $57.63 $56.88 $57.51 $54.38 1,263,927
2020-10-06 $56.95 $57.71 $56.24 $56.36 $53.30 1,664,339
2020-10-05 $56.02 $56.81 $56.02 $56.73 $53.65 1,159,532
2020-10-02 $54.44 $55.83 $54.37 $55.52 $52.50 2,029,532
2020-10-01 $55.58 $55.76 $54.88 $55.27 $52.27 1,459,937
2020-09-30 $55.09 $55.83 $54.89 $55.30 $52.29 1,645,373
2020-09-29 $55.48 $55.50 $54.67 $54.92 $51.93 2,037,324
2020-09-28 $55.00 $55.67 $55.00 $55.46 $52.45 1,989,482
2020-09-25 $53.43 $54.46 $53.33 $54.27 $51.32 1,409,853
2020-09-24 $53.45 $54.30 $52.94 $53.71 $50.79 1,665,384
2020-09-23 $54.80 $55.09 $53.52 $53.53 $50.62 1,444,009
2020-09-22 $55.22 $55.63 $54.78 $55.14 $51.62 1,497,773
2020-09-21 $55.79 $55.79 $54.49 $55.14 $51.62 2,187,177
2020-09-18 $57.21 $57.29 $56.37 $56.60 $52.99 1,402,232
2020-09-17 $56.61 $57.30 $56.31 $57.12 $53.47 1,584,097
2020-09-16 $57.27 $57.92 $57.01 $57.26 $53.60 1,246,511
2020-09-15 $57.25 $57.40 $56.82 $56.90 $53.27 1,331,623
2020-09-14 $56.67 $57.26 $56.57 $56.99 $53.35 1,125,535
2020-09-11 $55.99 $56.38 $55.74 $56.15 $52.56 1,592,735
2020-09-10 $56.77 $56.94 $55.59 $55.76 $52.20 1,771,443
2020-09-09 $56.45 $57.03 $56.33 $56.60 $52.99 1,652,890
2020-09-08 $56.95 $56.95 $55.83 $55.94 $52.37 2,436,986
2020-09-04 $57.67 $58.01 $56.57 $57.33 $53.67 2,416,060
2020-09-03 $58.48 $58.99 $56.83 $57.23 $53.58 2,519,464
2020-09-02 $57.68 $58.68 $57.55 $58.54 $54.80 1,648,109
2020-09-01 $57.28 $57.49 $56.92 $57.46 $53.79 1,236,728
2020-08-31 $57.82 $57.82 $57.26 $57.28 $53.62 1,497,755
2020-08-28 $57.52 $57.88 $57.20 $57.87 $54.17 1,215,850
2020-08-27 $57.19 $57.64 $57.09 $57.37 $53.71 1,556,198
2020-08-26 $57.17 $57.19 $56.82 $57.02 $53.38 1,618,838
2020-08-25 $57.65 $57.76 $57.00 $57.22 $53.57 1,304,232
2020-08-24 $56.68 $57.52 $56.54 $57.52 $53.85 2,224,707
2020-08-21 $56.33 $56.46 $56.13 $56.35 $52.75 1,004,750
2020-08-20 $56.40 $56.54 $56.20 $56.40 $52.80 1,338,315
2020-08-19 $57.03 $57.27 $56.64 $56.75 $53.13 1,026,230
2020-08-18 $57.28 $57.28 $56.85 $56.92 $53.29 966,902
2020-08-17 $57.46 $57.49 $57.10 $57.17 $53.52 1,040,831
2020-08-14 $57.04 $57.61 $56.89 $57.43 $53.76 1,104,356
2020-08-13 $57.33 $57.50 $57.03 $57.21 $53.56 1,066,268
2020-08-12 $57.79 $57.88 $57.31 $57.59 $53.91 1,747,521
2020-08-11 $57.57 $58.03 $57.08 $57.26 $53.60 1,891,606
2020-08-10 $56.31 $57.01 $56.31 $56.96 $53.32 1,267,301
2020-08-07 $55.29 $56.24 $55.23 $56.24 $52.65 1,036,406
2020-08-06 $55.45 $55.63 $55.22 $55.44 $51.90 1,307,311
2020-08-05 $55.18 $55.58 $55.16 $55.52 $51.97 2,225,115
2020-08-04 $54.59 $54.96 $54.55 $54.92 $51.41 919,805
2020-08-03 $54.71 $54.94 $54.34 $54.72 $51.23 1,028,870
2020-07-31 $54.41 $54.51 $53.71 $54.49 $51.01 1,178,509
2020-07-30 $54.51 $54.71 $53.92 $54.66 $51.17 1,059,130
2020-07-29 $54.12 $54.85 $53.89 $54.69 $51.20 888,689
2020-07-28 $54.08 $54.28 $53.85 $53.90 $50.46 980,904
2020-07-27 $53.82 $54.22 $53.43 $54.22 $50.76 2,328,950
2020-07-24 $54.07 $54.32 $53.66 $53.84 $50.40 1,225,455
2020-07-23 $54.07 $54.39 $53.83 $54.08 $50.63 1,722,284
2020-07-22 $53.70 $54.04 $53.48 $54.02 $50.57 989,574
2020-07-21 $53.36 $53.97 $53.34 $53.68 $50.25 1,339,740
2020-07-20 $53.30 $53.30 $52.77 $52.88 $49.50 1,131,190
2020-07-17 $53.62 $53.79 $53.26 $53.35 $49.94 991,053
2020-07-16 $53.13 $53.71 $52.90 $53.43 $50.02 1,080,685
2020-07-15 $53.12 $53.53 $52.87 $53.33 $49.92 1,436,918
2020-07-14 $51.55 $52.44 $51.23 $52.33 $48.99 1,472,296
2020-07-13 $51.96 $52.43 $51.59 $51.70 $48.40 1,865,703
2020-07-10 $50.37 $51.53 $50.37 $51.49 $48.20 1,284,300
2020-07-09 $51.38 $51.39 $50.06 $50.37 $47.15 1,568,230
2020-07-08 $51.46 $51.72 $51.05 $51.47 $48.18 993,024
2020-07-07 $51.79 $51.88 $51.28 $51.38 $48.10 1,268,001
2020-07-06 $52.41 $52.70 $51.99 $52.21 $48.88 1,693,315
2020-07-02 $52.11 $52.55 $51.57 $51.69 $48.39 1,416,539
2020-07-01 $52.03 $52.25 $51.25 $51.26 $47.99 1,175,801
2020-06-30 $50.95 $51.99 $50.86 $51.75 $48.45 2,175,190
2020-06-29 $50.47 $51.15 $50.27 $51.09 $47.83 1,568,461
2020-06-26 $51.10 $51.10 $49.86 $50.03 $46.84 2,226,615
2020-06-25 $50.50 $51.38 $50.16 $51.34 $48.06 1,890,733
2020-06-24 $51.87 $51.87 $50.39 $50.67 $47.43 2,753,703
2020-06-23 $53.18 $53.37 $52.77 $52.79 $48.99 1,938,770
2020-06-22 $52.74 $52.84 $52.15 $52.63 $48.84 6,217,980
2020-06-19 $53.96 $54.00 $52.72 $52.94 $49.13 1,920,720
2020-06-18 $53.04 $53.43 $52.87 $53.27 $49.44 3,374,104
2020-06-17 $53.77 $53.88 $53.23 $53.32 $49.48 1,331,676
2020-06-16 $54.07 $54.13 $52.65 $53.60 $49.74 2,614,505
2020-06-15 $51.04 $52.79 $50.81 $52.54 $48.76 2,459,145
2020-06-12 $52.97 $52.97 $51.20 $52.16 $48.41 2,870,923
2020-06-11 $53.75 $53.79 $51.60 $51.68 $47.96 3,059,207
2020-06-10 $55.81 $55.86 $55.06 $55.06 $51.10 2,131,818
2020-06-09 $55.95 $56.05 $55.56 $55.77 $51.76 2,442,699
2020-06-08 $55.94 $56.54 $55.81 $56.50 $52.43 2,742,327
2020-06-05 $55.40 $56.15 $55.37 $55.70 $51.69 2,052,669
2020-06-04 $53.87 $54.32 $53.80 $54.26 $50.36 1,076,973
2020-06-03 $53.69 $54.22 $53.69 $54.10 $50.21 1,421,249
2020-06-02 $52.69 $53.24 $52.58 $53.24 $49.41 5,049,278
2020-06-01 $52.32 $52.70 $52.17 $52.46 $48.69 1,076,545
2020-05-29 $52.34 $52.71 $51.77 $52.52 $48.74 2,184,257
2020-05-28 $53.08 $53.13 $52.33 $52.45 $48.68 1,527,129
2020-05-27 $52.25 $52.74 $51.75 $52.74 $48.95 1,667,604
2020-05-26 $51.86 $51.98 $51.52 $51.61 $47.90 1,612,071
2020-05-22 $50.63 $50.74 $50.32 $50.71 $47.06 1,048,660
2020-05-21 $50.98 $51.13 $50.48 $50.65 $47.01 1,605,593
2020-05-20 $51.04 $51.38 $50.89 $51.08 $47.40 2,541,195
2020-05-19 $51.19 $51.19 $50.46 $50.46 $46.83 2,060,321
2020-05-18 $50.85 $51.53 $50.77 $51.29 $47.60 3,863,234
2020-05-15 $49.07 $49.80 $48.90 $49.56 $45.99 1,448,092
2020-05-14 $48.47 $49.46 $47.89 $49.46 $45.90 2,300,795
2020-05-13 $49.64 $49.78 $48.50 $48.87 $45.35 2,209,952
2020-05-12 $50.95 $51.08 $49.76 $49.76 $46.18 1,348,673
2020-05-11 $50.49 $51.09 $50.42 $50.78 $47.13 1,186,168
2020-05-08 $50.27 $50.88 $50.16 $50.81 $47.15 1,382,018
2020-05-07 $50.05 $50.23 $49.57 $49.64 $46.07 1,431,926
2020-05-06 $50.14 $50.25 $49.40 $49.44 $45.88 1,030,700
2020-05-05 $49.97 $50.39 $49.76 $49.82 $46.24 1,146,146
2020-05-04 $49.01 $49.46 $48.69 $49.41 $45.85 1,985,739
2020-05-01 $49.91 $50.08 $49.14 $49.32 $45.77 1,883,928
2020-04-30 $51.30 $51.31 $50.55 $50.65 $47.01 2,620,929
2020-04-29 $51.48 $51.95 $51.16 $51.63 $47.92 1,584,585
2020-04-28 $51.21 $51.40 $50.58 $50.80 $47.14 1,862,684
2020-04-27 $49.85 $50.63 $49.77 $50.42 $46.79 2,162,263
2020-04-24 $48.92 $49.65 $48.72 $49.51 $45.95 1,489,823
2020-04-23 $48.74 $49.42 $48.62 $48.65 $45.15 1,862,983
2020-04-22 $48.78 $48.92 $48.33 $48.62 $45.12 1,732,225
2020-04-21 $48.02 $48.38 $47.64 $47.75 $44.31 2,268,709
2020-04-20 $49.10 $49.83 $48.92 $48.93 $45.41 2,082,537
2020-04-17 $49.50 $50.03 $49.06 $49.90 $46.31 1,919,771
2020-04-16 $48.40 $48.53 $47.77 $48.39 $44.91 1,865,723
2020-04-15 $48.59 $48.60 $47.78 $48.20 $44.73 2,091,356
2020-04-14 $49.09 $49.74 $49.00 $49.59 $46.02 1,970,027
2020-04-13 $48.70 $48.70 $47.73 $48.23 $44.76 3,149,755
2020-04-09 $48.94 $49.62 $48.44 $48.72 $45.21 3,048,032
2020-04-08 $47.40 $48.47 $46.87 $48.25 $44.78 2,238,559
2020-04-07 $48.36 $48.50 $46.80 $46.80 $43.43 3,282,424
2020-04-06 $45.85 $47.11 $45.64 $46.77 $43.40 2,837,808
2020-04-03 $44.59 $45.22 $43.82 $44.30 $41.11 2,027,618
2020-04-02 $43.39 $44.88 $43.33 $44.78 $41.56 2,680,162
2020-04-01 $43.41 $44.43 $43.18 $43.56 $40.43 3,688,125
2020-03-31 $45.54 $45.88 $44.78 $44.98 $41.74 3,742,220
2020-03-30 $44.63 $45.92 $44.47 $45.74 $42.45 4,323,850
2020-03-27 $44.00 $45.71 $43.86 $44.41 $41.21 3,975,985
2020-03-26 $43.11 $45.67 $43.11 $45.47 $42.20 5,475,728
2020-03-25 $42.68 $44.31 $41.47 $42.62 $39.55 5,900,202
2020-03-24 $41.72 $42.79 $41.30 $42.67 $39.19 3,879,162
2020-03-23 $40.30 $40.85 $38.83 $39.50 $36.28 5,630,682
2020-03-20 $43.19 $43.29 $40.48 $40.54 $37.24 3,447,607
2020-03-19 $43.19 $44.09 $41.86 $42.94 $39.44 4,335,036
2020-03-18 $43.10 $44.63 $41.47 $43.85 $40.28 3,703,213
2020-03-17 $43.52 $46.06 $42.65 $46.06 $42.31 3,926,148
2020-03-16 $42.33 $45.64 $41.75 $42.67 $39.19 4,410,283
2020-03-13 $45.90 $47.40 $43.75 $47.38 $43.52 4,131,407
2020-03-12 $45.06 $46.64 $43.46 $43.55 $40.00 7,474,748
2020-03-11 $49.32 $49.57 $47.76 $48.36 $44.42 4,533,163
2020-03-10 $50.13 $50.72 $48.03 $50.69 $46.56 5,002,728
2020-03-09 $48.72 $50.18 $48.17 $48.46 $44.51 6,120,103
2020-03-06 $51.47 $52.47 $51.13 $52.22 $47.97 4,685,360
2020-03-05 $53.41 $54.03 $52.65 $53.11 $48.78 2,739,218
2020-03-04 $53.50 $54.83 $53.06 $54.83 $50.36 2,341,852
2020-03-03 $53.99 $54.78 $52.01 $52.46 $48.19 6,078,832
2020-03-02 $51.90 $53.81 $51.48 $53.81 $49.43 4,304,637
2020-02-28 $50.73 $51.67 $49.98 $51.58 $47.38 8,452,894
2020-02-27 $53.69 $54.18 $52.17 $52.19 $47.94 5,320,124
2020-02-26 $55.08 $55.62 $54.43 $54.53 $50.09 2,975,082
2020-02-25 $56.70 $56.70 $54.61 $54.81 $50.34 3,241,713
2020-02-24 $56.86 $57.10 $56.35 $56.40 $51.80 2,625,803
2020-02-21 $58.39 $58.44 $58.09 $58.20 $53.46 1,106,904
2020-02-20 $58.63 $58.83 $58.18 $58.62 $53.84 997,476
2020-02-19 $58.67 $58.81 $58.62 $58.75 $53.96 1,015,213
2020-02-18 $58.66 $58.76 $58.29 $58.50 $53.73 1,038,213
2020-02-14 $58.99 $58.99 $58.62 $58.85 $54.06 821,770
2020-02-13 $58.94 $59.07 $58.69 $58.93 $54.13 1,023,235
2020-02-12 $59.20 $59.29 $59.00 $59.12 $54.30 872,794
2020-02-11 $59.00 $59.09 $58.86 $58.96 $54.16 759,767
2020-02-10 $58.34 $58.75 $58.34 $58.75 $53.96 897,112
2020-02-07 $58.81 $58.82 $58.40 $58.48 $53.72 834,691
2020-02-06 $59.12 $59.12 $58.86 $58.98 $54.17 981,522
2020-02-05 $58.32 $58.94 $58.23 $58.88 $54.08 1,063,043
2020-02-04 $57.74 $58.00 $57.68 $57.75 $53.04 1,172,887
2020-02-03 $57.13 $57.56 $57.04 $57.06 $52.41 1,058,678
2020-01-31 $57.78 $57.83 $56.71 $56.90 $52.26 1,586,805
2020-01-30 $57.51 $57.97 $57.24 $57.94 $53.22 1,240,088
2020-01-29 $58.49 $58.49 $57.90 $57.91 $53.19 1,098,843
2020-01-28 $58.24 $58.51 $58.07 $58.32 $53.57 976,625
2020-01-27 $58.00 $58.31 $57.92 $58.01 $53.28 1,408,016
2020-01-24 $59.52 $59.56 $58.55 $58.84 $54.05 1,420,661
2020-01-23 $59.04 $59.30 $58.76 $59.28 $54.45 1,148,360
2020-01-22 $59.20 $59.44 $59.13 $59.21 $54.39 861,869
2020-01-21 $59.04 $59.13 $58.78 $58.99 $54.18 1,162,790
2020-01-17 $59.05 $59.22 $59.00 $59.15 $54.33 992,077
2020-01-16 $58.75 $58.95 $58.68 $58.93 $54.13 1,117,195
2020-01-15 $58.37 $58.67 $58.33 $58.50 $53.73 950,151
2020-01-14 $58.37 $58.59 $58.27 $58.40 $53.64 917,477
2020-01-13 $58.13 $58.42 $58.03 $58.42 $53.66 1,230,092
2020-01-10 $58.26 $58.37 $57.92 $57.99 $53.27 814,473
2020-01-09 $57.98 $58.15 $57.88 $58.15 $53.41 1,121,351
2020-01-08 $57.55 $57.97 $57.55 $57.78 $53.07 1,106,199
2020-01-07 $57.58 $57.69 $57.45 $57.56 $52.87 770,861
2020-01-06 $57.37 $57.66 $57.37 $57.64 $52.94 812,138
2020-01-03 $57.56 $57.83 $57.50 $57.65 $52.95 1,019,360
2020-01-02 $58.19 $58.20 $57.78 $58.07 $53.34 1,367,711
2019-12-31 $57.68 $57.94 $57.63 $57.92 $53.20 903,937
2019-12-30 $58.15 $58.16 $57.71 $57.79 $53.08 841,541
2019-12-27 $58.22 $58.22 $58.05 $58.15 $53.41 502,901
2019-12-26 $58.05 $58.09 $57.95 $58.08 $53.35 457,804
2019-12-24 $58.07 $58.07 $57.90 $57.97 $53.25 287,284
2019-12-23 $58.16 $58.17 $57.99 $58.01 $53.28 775,146
2019-12-20 $57.82 $58.12 $57.80 $58.06 $53.33 668,833
2019-12-19 $57.54 $57.64 $57.47 $57.57 $52.88 645,435
2019-12-18 $57.70 $57.70 $57.41 $57.48 $52.80 1,150,078
2019-12-17 $57.70 $57.75 $57.58 $57.59 $52.90 917,783
2019-12-16 $57.68 $57.84 $57.56 $57.58 $52.89 790,531
2019-12-13 $57.49 $57.71 $57.16 $57.38 $52.70 799,491
2019-12-12 $56.96 $57.66 $56.86 $57.51 $52.82 1,019,074
2019-12-11 $57.26 $57.47 $57.26 $57.41 $52.31 753,487
2019-12-10 $57.42 $57.47 $57.16 $57.23 $52.14 928,845
2019-12-09 $57.29 $57.53 $57.29 $57.42 $52.32 608,171
2019-12-06 $57.17 $57.50 $57.07 $57.34 $52.24 681,906
2019-12-05 $56.86 $56.95 $56.57 $56.81 $51.76 745,980
2019-12-04 $56.53 $56.84 $56.46 $56.74 $51.70 747,317
2019-12-03 $56.33 $56.37 $55.97 $56.28 $51.28 1,128,630
2019-12-02 $57.21 $57.21 $56.79 $56.83 $51.78 1,156,719
2019-11-29 $57.25 $57.29 $57.02 $57.09 $52.02 275,660
2019-11-27 $57.26 $57.34 $57.16 $57.33 $52.24 697,361
2019-11-26 $57.00 $57.16 $56.87 $57.12 $52.04 721,793
2019-11-25 $56.80 $56.97 $56.76 $56.95 $51.89 771,237
2019-11-22 $56.62 $56.67 $56.45 $56.61 $51.58 885,118
2019-11-21 $56.48 $56.53 $56.30 $56.48 $51.46 710,457
2019-11-20 $56.65 $56.68 $56.25 $56.47 $51.45 983,242
2019-11-19 $57.05 $57.06 $56.59 $56.66 $51.63 828,568
2019-11-18 $56.97 $57.06 $56.81 $57.01 $51.94 701,757
2019-11-15 $56.98 $57.03 $56.81 $57.01 $51.94 592,508
2019-11-14 $56.59 $56.72 $56.43 $56.68 $51.64 666,478
2019-11-13 $56.53 $56.72 $56.40 $56.59 $51.56 723,780
2019-11-12 $56.76 $56.88 $56.52 $56.66 $51.63 615,649
2019-11-11 $56.66 $56.72 $56.55 $56.65 $51.62 695,537
2019-11-08 $56.75 $56.95 $56.56 $56.95 $51.89 779,387
2019-11-07 $56.96 $57.09 $56.71 $56.84 $51.79 768,724
2019-11-06 $56.44 $56.58 $56.31 $56.56 $51.53 607,065
2019-11-05 $56.42 $56.49 $56.31 $56.38 $51.37 750,855
2019-11-04 $56.34 $56.49 $56.27 $56.40 $51.39 702,910
2019-11-01 $55.83 $56.10 $55.82 $56.09 $51.11 710,295
2019-10-31 $55.81 $55.92 $55.23 $55.52 $50.59 725,810
2019-10-30 $55.86 $55.92 $55.54 $55.88 $50.91 660,574
2019-10-29 $55.72 $56.02 $55.70 $55.79 $50.83 597,589
2019-10-28 $55.68 $55.86 $55.68 $55.78 $50.82 839,472
2019-10-25 $55.13 $55.64 $55.12 $55.50 $50.57 570,646
2019-10-24 $55.25 $55.28 $54.88 $55.08 $50.19 621,203
2019-10-23 $54.91 $55.17 $54.70 $55.13 $50.23 706,512
2019-10-22 $55.26 $55.41 $55.11 $55.21 $50.30 693,125
2019-10-21 $55.00 $55.15 $54.96 $55.12 $50.22 588,031
2019-10-18 $54.68 $54.90 $54.61 $54.74 $49.88 505,835
2019-10-17 $54.73 $54.92 $54.58 $54.76 $49.89 608,054
2019-10-16 $54.71 $54.79 $54.52 $54.62 $49.77 542,273
2019-10-15 $54.52 $54.94 $54.47 $54.75 $49.89 607,846
2019-10-14 $54.40 $54.44 $54.27 $54.35 $49.52 462,800
2019-10-11 $54.35 $54.91 $54.35 $54.47 $49.63 1,063,440
2019-10-10 $53.33 $53.99 $53.33 $53.76 $48.98 664,037
2019-10-09 $53.24 $53.54 $53.10 $53.33 $48.59 615,311
2019-10-08 $53.42 $53.42 $52.85 $52.87 $48.17 1,062,870
2019-10-07 $54.01 $54.19 $53.73 $53.73 $48.96 599,019
2019-10-04 $53.53 $54.17 $53.46 $54.13 $49.32 735,228
2019-10-03 $53.04 $53.41 $52.43 $53.39 $48.65 1,077,234
2019-10-02 $53.70 $53.70 $52.72 $52.97 $48.26 1,430,676
2019-10-01 $54.96 $55.12 $53.96 $54.07 $49.27 1,401,395
2019-09-30 $54.61 $54.96 $54.61 $54.78 $49.91 753,822
2019-09-27 $54.58 $54.73 $54.20 $54.51 $49.67 791,231
2019-09-26 $54.45 $54.57 $54.13 $54.43 $49.59 480,734
2019-09-25 $54.15 $54.48 $53.94 $54.39 $49.56 815,205
2019-09-24 $55.21 $55.21 $54.46 $54.62 $49.33 1,755,829
2019-09-23 $54.77 $55.14 $54.71 $55.01 $49.68 721,000
2019-09-20 $55.27 $55.36 $54.85 $54.87 $49.55 808,928
2019-09-19 $55.36 $55.48 $55.07 $55.14 $49.80 405,576
2019-09-18 $55.28 $55.31 $54.83 $55.30 $49.94 744,844
2019-09-17 $55.23 $55.37 $55.09 $55.33 $49.97 482,305
2019-09-16 $55.42 $55.46 $55.16 $55.31 $49.95 568,013
2019-09-13 $55.83 $55.93 $55.60 $55.65 $50.26 1,413,753
2019-09-12 $55.74 $55.93 $55.42 $55.76 $50.36 762,560
2019-09-11 $55.25 $55.58 $54.95 $55.54 $50.16 663,513
2019-09-10 $54.69 $55.19 $54.65 $55.16 $49.81 676,813
2019-09-09 $54.68 $54.83 $54.53 $54.83 $49.52 716,147
2019-09-06 $54.43 $54.56 $54.25 $54.47 $49.19 660,164
2019-09-05 $54.07 $54.59 $54.07 $54.28 $49.02 936,154
2019-09-04 $53.35 $53.60 $53.24 $53.60 $48.41 620,979
2019-09-03 $52.99 $53.06 $52.60 $52.96 $47.83 844,214
2019-08-30 $53.40 $53.55 $53.14 $53.25 $48.09 829,478
2019-08-29 $53.05 $53.21 $52.79 $53.13 $47.98 666,311
2019-08-28 $51.94 $52.62 $51.84 $52.60 $47.50 688,853
2019-08-27 $52.60 $52.73 $51.94 $52.05 $47.01 658,462
2019-08-26 $52.18 $52.26 $51.83 $52.21 $47.15 997,064
2019-08-23 $52.90 $53.06 $51.44 $51.71 $46.70 1,201,818
2019-08-22 $53.13 $53.31 $52.77 $53.13 $47.98 578,757
2019-08-21 $53.00 $53.07 $52.86 $52.97 $47.84 708,155
2019-08-20 $52.79 $52.81 $52.45 $52.50 $47.41 561,336
2019-08-19 $52.71 $52.91 $52.64 $52.82 $47.70 645,229
2019-08-16 $51.58 $52.24 $51.57 $52.14 $47.09 578,067
2019-08-15 $51.30 $51.42 $50.87 $51.24 $46.27 934,247
2019-08-14 $51.74 $51.86 $51.09 $51.13 $46.17 1,059,461
2019-08-13 $51.67 $52.85 $51.59 $52.46 $47.38 748,305
2019-08-12 $52.08 $52.14 $51.55 $51.75 $46.73 820,447
2019-08-09 $52.74 $52.83 $52.05 $52.30 $47.23 760,798
2019-08-08 $52.22 $52.93 $52.16 $52.91 $47.78 1,037,423
2019-08-07 $51.42 $52.15 $50.94 $52.01 $46.97 1,127,446
2019-08-06 $51.75 $51.93 $51.29 $51.85 $46.82 1,272,460
2019-08-05 $52.27 $52.30 $51.07 $51.41 $46.43 1,793,680
2019-08-02 $53.08 $53.16 $52.70 $52.90 $47.77 915,332
2019-08-01 $53.91 $54.43 $53.15 $53.18 $48.03 1,194,850
2019-07-31 $54.74 $54.74 $53.50 $53.95 $48.72 1,058,419
2019-07-30 $54.80 $54.90 $54.63 $54.81 $49.50 991,144
2019-07-29 $54.96 $55.12 $54.89 $55.02 $49.69 534,090
2019-07-26 $54.85 $55.08 $54.68 $55.04 $49.71 459,049
2019-07-25 $54.84 $54.96 $54.57 $54.78 $49.47 467,272
2019-07-24 $54.39 $54.90 $54.32 $54.84 $49.53 794,250
2019-07-23 $54.04 $54.31 $53.88 $54.30 $49.04 851,961
2019-07-22 $53.79 $53.85 $53.57 $53.72 $48.51 495,413
2019-07-19 $54.00 $54.10 $53.71 $53.75 $48.54 529,343
2019-07-18 $53.58 $53.97 $53.52 $53.87 $48.65 477,154
2019-07-17 $54.20 $54.20 $53.68 $53.69 $48.49 503,853
2019-07-16 $54.11 $54.25 $54.05 $54.12 $48.87 562,519
2019-07-15 $54.15 $54.19 $54.02 $54.15 $48.90 547,515
2019-07-12 $53.75 $54.11 $53.75 $54.07 $48.83 692,459
2019-07-11 $53.59 $53.63 $53.34 $53.62 $48.42 508,524
2019-07-10 $53.48 $53.62 $53.36 $53.46 $48.28 686,468
2019-07-09 $53.32 $53.35 $53.15 $53.31 $48.14 517,414
2019-07-08 $53.56 $53.70 $53.41 $53.54 $48.35 533,160
2019-07-05 $53.66 $53.78 $53.31 $53.75 $48.54 475,996
2019-07-03 $53.60 $53.93 $53.60 $53.91 $48.69 475,967
2019-07-02 $53.51 $53.54 $53.16 $53.49 $48.31 870,897
2019-07-01 $53.73 $53.84 $53.25 $53.51 $48.32 809,703
2019-06-28 $53.05 $53.21 $53.01 $53.07 $47.93 516,820
2019-06-27 $52.83 $52.99 $52.75 $52.87 $47.75 425,378
2019-06-26 $52.84 $52.91 $52.72 $52.73 $47.62 515,540
2019-06-25 $53.48 $53.48 $53.13 $53.15 $47.62 487,497
2019-06-24 $53.61 $53.66 $53.41 $53.45 $47.89 563,052
2019-06-21 $53.64 $53.85 $53.56 $53.64 $48.06 491,681
2019-06-20 $53.62 $53.78 $53.29 $53.70 $48.11 533,865
2019-06-19 $53.10 $53.27 $52.92 $53.17 $47.64 460,122
2019-06-18 $52.83 $53.29 $52.81 $53.06 $47.54 588,554
2019-06-17 $52.76 $52.77 $52.54 $52.58 $47.11 417,956
2019-06-14 $52.73 $52.86 $52.56 $52.72 $47.23 383,480
2019-06-13 $52.75 $52.91 $52.62 $52.90 $47.39 563,190
2019-06-12 $52.63 $52.71 $52.50 $52.55 $47.08 482,132
2019-06-11 $52.89 $53.00 $52.60 $52.70 $47.22 631,508
2019-06-10 $52.65 $52.85 $52.52 $52.59 $47.12 618,677
2019-06-07 $52.24 $52.64 $52.22 $52.39 $46.94 589,464
2019-06-06 $51.80 $52.20 $51.64 $52.05 $46.63 504,303
2019-06-05 $51.73 $51.73 $51.34 $51.67 $46.29 549,827
2019-06-04 $50.94 $51.49 $50.93 $51.47 $46.11 1,083,060
2019-06-03 $49.96 $50.56 $49.96 $50.44 $45.19 735,833
2019-05-31 $50.12 $50.27 $49.82 $49.86 $44.67 904,901
2019-05-30 $50.56 $50.74 $50.38 $50.59 $45.33 537,351
2019-05-29 $50.36 $50.56 $50.07 $50.48 $45.23 1,011,485
2019-05-28 $51.48 $51.51 $50.60 $50.60 $45.33 669,529
2019-05-24 $51.63 $51.69 $51.21 $51.40 $46.05 471,390
2019-05-23 $51.57 $51.60 $51.08 $51.43 $46.08 877,877
2019-05-22 $51.91 $52.05 $51.78 $51.93 $46.53 501,929
2019-05-21 $52.02 $52.23 $51.95 $52.13 $46.70 670,910
2019-05-20 $51.73 $52.01 $51.57 $51.75 $46.36 591,657
2019-05-17 $51.91 $52.46 $51.86 $52.04 $46.62 588,951
2019-05-16 $52.22 $52.63 $52.19 $52.33 $46.88 616,028
2019-05-15 $51.72 $52.29 $51.60 $52.18 $46.75 791,083
2019-05-14 $51.75 $52.24 $51.70 $51.91 $46.51 763,211
2019-05-13 $51.87 $51.95 $51.36 $51.55 $46.19 923,112
2019-05-10 $52.21 $52.82 $51.67 $52.67 $47.19 971,063
2019-05-09 $52.20 $52.50 $51.82 $52.39 $46.94 1,136,908
2019-05-08 $52.74 $52.97 $52.56 $52.66 $47.18 630,281
2019-05-07 $53.20 $53.23 $52.42 $52.77 $47.28 1,430,658
2019-05-06 $53.16 $53.75 $53.14 $53.66 $48.08 844,051
2019-05-03 $53.80 $54.04 $53.68 $53.99 $48.37 621,100
2019-05-02 $53.46 $53.77 $53.24 $53.55 $47.98 689,144
2019-05-01 $54.07 $54.07 $53.47 $53.49 $47.92 736,852
2019-04-30 $53.77 $54.03 $53.58 $53.96 $48.34 633,371
2019-04-29 $53.73 $53.79 $53.63 $53.65 $48.07 632,707
2019-04-26 $53.49 $53.74 $53.35 $53.74 $48.15 716,483
2019-04-25 $54.06 $54.06 $53.56 $53.72 $48.13 728,590
2019-04-24 $54.59 $54.75 $54.45 $54.55 $48.87 547,517
2019-04-23 $54.36 $54.65 $54.19 $54.60 $48.92 604,038
2019-04-22 $54.11 $54.31 $54.02 $54.23 $48.59 738,781
2019-04-18 $54.35 $54.35 $54.02 $54.21 $48.57 658,036
2019-04-17 $54.33 $54.44 $54.13 $54.22 $48.58 796,680
2019-04-16 $53.80 $54.07 $53.64 $54.07 $48.44 707,944
2019-04-15 $53.66 $53.71 $53.51 $53.65 $48.07 589,859
2019-04-12 $53.50 $53.64 $53.42 $53.60 $48.02 730,497
2019-04-11 $53.22 $53.33 $53.09 $53.26 $47.72 721,909
2019-04-10 $53.07 $53.14 $52.90 $53.10 $47.57 542,900
2019-04-09 $53.28 $53.28 $52.92 $53.03 $47.51 658,603
2019-04-08 $53.23 $53.49 $53.21 $53.49 $47.92 692,246
2019-04-05 $53.18 $53.31 $53.06 $53.30 $47.75 771,776
2019-04-04 $52.85 $53.11 $52.84 $53.10 $47.57 704,852
2019-04-03 $52.90 $53.04 $52.64 $52.81 $47.31 880,586
2019-04-02 $52.86 $52.91 $52.62 $52.72 $47.23 839,876
2019-04-01 $52.59 $52.94 $52.50 $52.88 $47.38 1,078,778
2019-03-29 $52.20 $52.32 $52.01 $52.28 $46.84 711,273
2019-03-28 $51.98 $52.20 $51.71 $52.00 $46.59 1,041,822
2019-03-27 $52.09 $52.21 $51.61 $51.89 $46.49 860,526
2019-03-26 $51.84 $52.22 $51.84 $52.09 $46.67 1,115,679
2019-03-25 $51.49 $51.77 $51.32 $51.50 $46.14 1,009,682
2019-03-22 $52.19 $52.27 $51.55 $51.61 $46.24 1,291,786
2019-03-21 $51.64 $52.48 $51.64 $52.36 $46.91 744,332
2019-03-20 $52.08 $52.17 $51.63 $51.79 $46.40 2,936,072
2019-03-19 $52.70 $52.85 $52.27 $52.47 $46.69 2,897,950
2019-03-18 $52.33 $52.56 $52.27 $52.53 $46.75 3,602,481
2019-03-15 $52.10 $52.31 $52.05 $52.27 $46.51 3,842,706
2019-03-14 $52.18 $52.18 $51.91 $51.99 $46.26 853,260
2019-03-13 $51.97 $52.36 $51.93 $52.14 $46.40 814,798
2019-03-12 $51.84 $52.00 $51.74 $51.81 $46.10 754,064
2019-03-11 $51.21 $51.74 $51.21 $51.74 $46.04 712,881
2019-03-08 $50.86 $51.04 $50.66 $51.02 $45.40 879,380
2019-03-07 $51.43 $51.48 $51.01 $51.17 $45.54 1,259,053
2019-03-06 $51.75 $51.75 $51.45 $51.52 $45.85 660,002
2019-03-05 $51.86 $51.90 $51.72 $51.72 $46.02 734,987
2019-03-04 $52.22 $52.30 $51.42 $51.84 $46.13 1,002,933
2019-03-01 $52.17 $52.23 $51.77 $52.04 $46.31 744,969
2019-02-28 $51.84 $51.93 $51.72 $51.83 $46.12 631,959
2019-02-27 $51.88 $51.92 $51.60 $51.84 $46.13 767,047
2019-02-26 $52.01 $52.15 $51.89 $51.97 $46.25 607,657
2019-02-25 $52.35 $52.38 $52.05 $52.09 $46.35 1,103,166
2019-02-22 $51.90 $52.10 $51.78 $52.09 $46.35 661,909
2019-02-21 $51.82 $51.90 $51.55 $51.72 $46.02 626,618
2019-02-20 $51.83 $51.97 $51.72 $51.91 $46.19 837,878
2019-02-19 $51.66 $52.09 $51.66 $51.92 $46.20 778,357
2019-02-15 $51.47 $51.73 $51.45 $51.72 $46.02 677,568
2019-02-14 $51.13 $51.33 $50.93 $51.13 $45.50 816,011
2019-02-13 $51.16 $51.38 $51.10 $51.29 $45.64 739,953
2019-02-12 $50.63 $51.10 $50.60 $51.00 $45.38 813,055
2019-02-11 $50.33 $50.40 $50.15 $50.28 $44.74 565,724
2019-02-08 $49.96 $50.20 $49.72 $50.18 $44.65 742,496
2019-02-07 $50.25 $50.39 $49.79 $50.18 $44.65 821,369
2019-02-06 $50.33 $50.59 $50.33 $50.53 $44.97 668,345
2019-02-05 $50.27 $50.40 $50.13 $50.35 $44.81 708,742
2019-02-04 $49.93 $50.22 $49.74 $50.22 $44.69 963,245
2019-02-01 $49.92 $50.06 $49.73 $49.93 $44.43 1,075,146
2019-01-31 $49.38 $49.87 $49.27 $49.81 $44.33 1,083,320
2019-01-30 $49.07 $49.50 $48.78 $49.34 $43.91 1,225,773
2019-01-29 $48.83 $48.98 $48.73 $48.88 $43.50 609,655
2019-01-28 $48.74 $48.84 $48.48 $48.82 $43.44 1,285,312
2019-01-25 $49.13 $49.30 $48.99 $49.10 $43.69 934,647
2019-01-24 $48.84 $48.97 $48.56 $48.92 $43.53 1,050,646
2019-01-23 $48.85 $49.08 $48.32 $48.77 $43.40 1,078,614
2019-01-22 $49.01 $49.03 $48.27 $48.58 $43.23 1,688,515
2019-01-18 $48.88 $49.33 $48.83 $49.24 $43.82 1,547,852
2019-01-17 $47.95 $48.57 $47.86 $48.44 $43.11 1,017,174
2019-01-16 $48.28 $48.31 $48.06 $48.10 $42.80 1,561,086
2019-01-15 $48.20 $48.40 $48.05 $48.27 $42.95 1,372,226
2019-01-14 $48.15 $48.30 $48.04 $48.18 $42.87 964,522
2019-01-11 $48.15 $48.47 $48.09 $48.40 $43.07 1,207,293
2019-01-10 $47.93 $48.37 $47.79 $48.34 $43.02 1,035,288
2019-01-09 $48.25 $48.32 $47.90 $48.13 $42.83 1,049,720
2019-01-08 $48.16 $48.27 $47.76 $48.09 $42.79 1,538,753
2019-01-07 $47.38 $47.97 $47.05 $47.64 $42.39 1,494,403
2019-01-04 $46.61 $47.41 $46.54 $47.32 $42.11 1,696,726
2019-01-03 $46.70 $46.74 $45.95 $46.05 $40.98 1,969,299
2019-01-02 $46.34 $47.15 $46.25 $46.97 $41.80 2,013,983
2018-12-31 $46.82 $46.98 $46.53 $46.97 $41.80 2,467,646
2018-12-28 $46.88 $47.20 $46.43 $46.58 $41.45 2,516,991
2018-12-27 $45.61 $46.69 $45.04 $46.69 $41.55 3,766,222
2018-12-26 $44.42 $46.13 $44.03 $46.13 $41.05 4,532,152
2018-12-24 $45.21 $45.36 $44.21 $44.23 $39.36 3,095,505
2018-12-21 $46.03 $46.95 $45.39 $45.51 $40.50 3,916,125
2018-12-20 $46.46 $46.68 $45.56 $46.04 $40.97 4,942,254
2018-12-19 $47.43 $48.13 $46.43 $46.66 $41.52 2,776,445
2018-12-18 $47.73 $47.93 $47.10 $47.38 $42.16 2,777,668
2018-12-17 $48.33 $48.41 $47.18 $47.45 $42.22 2,798,741
2018-12-14 $48.77 $49.04 $48.34 $48.47 $43.13 1,437,126
2018-12-13 $49.18 $49.35 $48.85 $49.11 $43.70 1,113,684
2018-12-12 $49.56 $49.56 $49.01 $49.04 $43.64 1,530,722
2018-12-11 $49.86 $50.07 $49.12 $49.40 $43.60 1,708,873
2018-12-10 $49.30 $49.50 $48.38 $49.32 $43.53 2,298,386
2018-12-07 $50.20 $50.42 $49.06 $49.24 $43.46 1,463,737
2018-12-06 $49.76 $50.24 $49.02 $50.23 $44.33 2,279,924
2018-12-04 $51.70 $51.76 $50.32 $50.42 $44.50 1,376,641
2018-12-03 $52.07 $52.11 $51.42 $51.80 $45.72 1,300,374
2018-11-30 $50.99 $51.60 $50.95 $51.55 $45.50 848,254
2018-11-29 $51.02 $51.29 $50.88 $51.00 $45.01 619,386
2018-11-28 $50.45 $51.11 $50.16 $51.10 $45.10 904,261
2018-11-27 $49.81 $50.32 $49.72 $50.31 $44.40 789,051
2018-11-26 $49.75 $50.05 $49.62 $49.94 $44.08 1,209,296
2018-11-23 $49.37 $49.64 $49.30 $49.41 $43.61 494,945
2018-11-21 $49.74 $49.94 $49.62 $49.64 $43.81 1,074,733
2018-11-20 $50.03 $50.19 $49.43 $49.58 $43.76 1,494,342
2018-11-19 $50.98 $51.11 $50.38 $50.60 $44.66 878,873
2018-11-16 $50.65 $51.20 $50.65 $51.03 $45.04 826,946
2018-11-15 $50.30 $50.96 $49.97 $50.89 $44.92 1,481,177
2018-11-14 $51.10 $51.19 $50.25 $50.53 $44.60 1,479,986
2018-11-13 $50.91 $51.19 $50.62 $50.77 $44.81 955,417
2018-11-12 $51.44 $51.48 $50.72 $50.81 $44.84 858,842
2018-11-09 $51.69 $51.80 $51.33 $51.52 $45.47 632,760
2018-11-08 $51.61 $51.95 $51.53 $51.82 $45.74 748,212
2018-11-07 $51.60 $51.90 $51.24 $51.84 $45.75 1,117,513
2018-11-06 $50.83 $51.23 $50.77 $51.20 $45.19 993,402
2018-11-05 $50.39 $50.94 $50.33 $50.86 $44.89 819,606
2018-11-02 $50.76 $50.78 $49.86 $50.29 $44.39 1,203,431
2018-11-01 $49.99 $50.49 $49.91 $50.45 $44.53 761,533
2018-10-31 $50.32 $50.34 $49.86 $49.87 $44.01 742,504
2018-10-30 $49.18 $50.14 $49.18 $50.07 $44.19 1,469,496
2018-10-29 $49.43 $49.84 $48.51 $49.10 $43.34 1,858,816
2018-10-26 $49.21 $49.45 $48.58 $48.97 $43.22 2,515,409
2018-10-25 $49.27 $49.82 $48.98 $49.56 $43.74 1,144,777
2018-10-24 $50.06 $50.18 $48.97 $49.05 $43.29 1,159,321
2018-10-23 $49.73 $50.45 $49.44 $50.20 $44.31 1,486,319
2018-10-22 $50.64 $50.71 $50.22 $50.41 $44.49 672,709
2018-10-19 $50.57 $50.94 $50.43 $50.56 $44.62 648,259
2018-10-18 $50.81 $51.09 $50.21 $50.44 $44.52 1,189,759
2018-10-17 $51.07 $51.16 $50.61 $50.99 $45.00 697,344
2018-10-16 $50.69 $51.31 $50.58 $51.24 $45.22 761,854
2018-10-15 $50.42 $50.85 $50.36 $50.44 $44.52 679,890
2018-10-12 $50.77 $50.78 $49.95 $50.50 $44.57 1,388,407
2018-10-11 $51.35 $51.50 $49.88 $50.13 $44.24 2,561,100
2018-10-10 $52.61 $52.61 $51.41 $51.44 $45.40 1,731,393
2018-10-09 $52.95 $53.02 $52.73 $52.76 $46.57 672,844
2018-10-08 $52.60 $53.02 $52.56 $52.95 $46.73 540,752
2018-10-05 $53.00 $53.06 $52.51 $52.69 $46.50 570,063
2018-10-04 $53.16 $53.16 $52.70 $53.02 $46.80 786,856
2018-10-03 $53.53 $53.63 $53.21 $53.28 $47.02 534,917
2018-10-02 $53.14 $53.46 $53.13 $53.31 $47.05 615,188
2018-10-01 $53.16 $53.32 $53.03 $53.15 $46.91 955,719
2018-09-28 $52.84 $53.05 $52.77 $53.00 $46.78 535,153
2018-09-27 $52.98 $53.22 $52.89 $52.91 $46.70 469,034
2018-09-26 $53.13 $53.35 $52.90 $52.93 $46.72 556,697
2018-09-25 $53.39 $53.44 $52.96 $53.00 $46.78 690,394
2018-09-24 $54.07 $54.07 $53.66 $53.71 $47.08 610,166
2018-09-21 $54.23 $54.29 $54.12 $54.15 $47.46 564,912
2018-09-20 $53.82 $54.09 $53.80 $54.04 $47.37 640,044
2018-09-19 $53.69 $53.85 $53.59 $53.64 $47.02 744,625
2018-09-18 $53.54 $53.83 $53.39 $53.69 $47.06 452,166
2018-09-17 $53.48 $53.63 $53.36 $53.42 $46.82 550,275
2018-09-14 $53.43 $53.49 $53.28 $53.46 $46.86 452,207
2018-09-13 $53.41 $53.44 $53.25 $53.40 $46.81 456,631
2018-09-12 $53.02 $53.33 $52.98 $53.20 $46.63 508,840
2018-09-11 $53.11 $53.23 $52.94 $53.08 $46.53 550,062
2018-09-10 $53.15 $53.43 $53.15 $53.16 $46.60 539,473
2018-09-07 $52.96 $53.13 $52.82 $52.96 $46.42 456,855
2018-09-06 $53.12 $53.24 $52.96 $53.10 $46.54 496,026
2018-09-05 $52.57 $53.12 $52.57 $53.09 $46.53 566,957
2018-09-04 $52.63 $52.74 $52.51 $52.69 $46.18 483,921
2018-08-31 $52.56 $52.75 $52.46 $52.71 $46.20 428,150
2018-08-30 $52.79 $52.92 $52.54 $52.65 $46.15 484,049
2018-08-29 $52.85 $53.00 $52.73 $52.93 $46.39 397,971
2018-08-28 $52.93 $52.97 $52.77 $52.84 $46.32 453,267
2018-08-27 $52.73 $52.88 $52.71 $52.83 $46.31 669,117
2018-08-24 $52.38 $52.64 $52.36 $52.56 $46.07 376,754
2018-08-23 $52.36 $52.52 $52.30 $52.38 $45.91 457,832
2018-08-22 $52.56 $52.60 $52.39 $52.42 $45.95 478,611
2018-08-21 $52.53 $52.70 $52.48 $52.60 $46.11 441,970
2018-08-20 $52.48 $52.58 $52.43 $52.49 $46.01 574,169
2018-08-17 $52.03 $52.48 $52.02 $52.36 $45.89 595,682
2018-08-16 $51.88 $52.21 $51.88 $52.08 $45.65 489,405
2018-08-15 $51.28 $51.51 $51.04 $51.48 $45.12 554,911
2018-08-14 $51.37 $51.63 $51.37 $51.55 $45.18 361,962
2018-08-13 $51.53 $51.60 $51.17 $51.25 $44.92 520,478
2018-08-10 $51.55 $51.61 $51.33 $51.47 $45.11 553,449
2018-08-09 $51.99 $52.01 $51.80 $51.80 $45.40 429,928
2018-08-08 $52.01 $52.02 $51.85 $51.93 $45.52 429,757
2018-08-07 $51.92 $52.02 $51.79 $51.97 $45.55 1,283,633
2018-08-06 $51.71 $51.87 $51.61 $51.80 $45.40 489,879
2018-08-03 $51.38 $51.77 $51.38 $51.72 $45.33 682,944
2018-08-02 $50.90 $51.37 $50.83 $51.34 $45.00 502,170
2018-08-01 $51.38 $51.38 $51.03 $51.10 $44.79 482,228
2018-07-31 $51.28 $51.59 $51.23 $51.53 $45.17 504,686
2018-07-30 $51.08 $51.24 $51.04 $51.07 $44.76 443,877
2018-07-27 $51.15 $51.28 $50.97 $51.10 $44.79 477,895
2018-07-26 $51.18 $51.51 $51.18 $51.34 $45.00 537,588
2018-07-25 $50.66 $51.06 $50.56 $51.03 $44.73 647,590
2018-07-24 $50.72 $50.85 $50.56 $50.73 $44.47 566,013
2018-07-23 $50.59 $50.62 $50.45 $50.57 $44.33 343,182
2018-07-20 $50.55 $50.71 $50.48 $50.60 $44.35 314,214
2018-07-19 $50.53 $50.77 $50.43 $50.67 $44.41 368,299
2018-07-18 $50.57 $50.65 $50.49 $50.64 $44.39 305,024
2018-07-17 $50.35 $50.65 $50.35 $50.59 $44.34 421,165
2018-07-16 $50.58 $50.60 $50.39 $50.44 $44.21 429,402
2018-07-13 $50.38 $50.66 $50.38 $50.58 $44.33 406,453
2018-07-12 $50.37 $50.49 $50.27 $50.37 $44.15 528,308
2018-07-11 $50.35 $50.35 $50.06 $50.12 $43.93 474,952
2018-07-10 $50.31 $50.60 $50.31 $50.57 $44.33 585,369
2018-07-09 $50.03 $50.23 $49.94 $50.16 $43.97 535,598
2018-07-06 $49.62 $49.98 $49.50 $49.85 $43.69 435,289
2018-07-05 $49.33 $49.64 $49.21 $49.64 $43.51 723,570
2018-07-03 $49.38 $49.53 $49.06 $49.12 $43.06 349,094
2018-07-02 $48.99 $49.24 $48.85 $49.21 $43.13 1,171,087
2018-06-29 $49.40 $49.65 $49.28 $49.29 $43.20 489,676
2018-06-28 $48.97 $49.37 $48.93 $49.27 $43.19 854,849
2018-06-27 $49.49 $49.79 $49.07 $49.08 $43.02 518,200
2018-06-26 $49.56 $49.63 $49.39 $49.44 $43.34 534,957
2018-06-25 $50.16 $50.21 $49.66 $49.96 $43.43 676,495
2018-06-22 $50.40 $50.52 $50.33 $50.34 $43.77 364,397
2018-06-21 $50.38 $50.48 $50.04 $50.11 $43.57 387,736
2018-06-20 $50.49 $50.49 $50.21 $50.34 $43.77 375,735
2018-06-19 $50.07 $50.42 $50.05 $50.35 $43.77 522,037
2018-06-18 $50.63 $50.74 $50.30 $50.48 $43.89 466,650
2018-06-15 $50.60 $50.93 $50.48 $50.92 $44.27 518,966
2018-06-14 $50.90 $50.93 $50.66 $50.74 $44.11 409,672
2018-06-13 $51.05 $51.05 $50.69 $50.74 $44.11 382,572
2018-06-12 $51.06 $51.10 $50.87 $51.01 $44.35 618,164
2018-06-11 $50.91 $51.11 $50.86 $50.98 $44.32 401,927
2018-06-08 $50.56 $50.88 $50.56 $50.88 $44.23 376,115
2018-06-07 $50.59 $50.83 $50.55 $50.65 $44.03 473,829
2018-06-06 $50.32 $50.51 $50.15 $50.51 $43.91 448,791
2018-06-05 $50.12 $50.24 $50.00 $50.20 $43.64 384,375
2018-06-04 $49.99 $50.20 $49.99 $50.08 $43.54 553,371
2018-06-01 $49.64 $49.92 $49.64 $49.82 $43.31 743,626
2018-05-31 $49.83 $49.83 $49.24 $49.35 $42.90 1,256,887
2018-05-30 $49.48 $50.02 $49.43 $49.92 $43.40 765,671
2018-05-29 $49.30 $49.47 $48.94 $49.22 $42.79 688,525
2018-05-25 $49.54 $49.69 $49.46 $49.60 $43.12 390,818
2018-05-24 $49.61 $49.70 $49.30 $49.64 $43.16 430,009
2018-05-23 $49.37 $49.70 $49.22 $49.70 $43.21 476,791
2018-05-22 $49.96 $50.05 $49.56 $49.60 $43.12 517,582
2018-05-21 $49.63 $49.95 $49.63 $49.85 $43.34 661,216
2018-05-18 $49.48 $49.51 $49.28 $49.39 $42.94 578,305
2018-05-17 $49.47 $49.74 $49.37 $49.54 $43.07 470,076
2018-05-16 $49.16 $49.56 $49.16 $49.45 $42.99 506,359
2018-05-15 $49.18 $49.20 $48.96 $49.10 $42.69 857,618
2018-05-14 $49.42 $49.51 $49.30 $49.40 $42.95 683,578
2018-05-11 $49.08 $49.29 $49.00 $49.20 $42.77 649,283
2018-05-10 $48.72 $49.03 $48.69 $48.99 $42.59 825,117
2018-05-09 $48.23 $48.61 $48.12 $48.50 $42.17 632,314
2018-05-08 $48.10 $48.20 $47.87 $48.18 $41.89 667,537
2018-05-07 $48.37 $48.39 $48.05 $48.18 $41.89 808,006
2018-05-04 $47.45 $48.38 $47.29 $48.24 $41.94 793,721
2018-05-03 $47.56 $47.76 $47.08 $47.61 $41.39 3,783,672
2018-05-02 $48.10 $48.21 $47.65 $47.73 $41.50 6,183,677
2018-05-01 $48.29 $48.29 $47.74 $48.22 $41.92 1,433,211
2018-04-30 $49.03 $49.15 $48.48 $48.48 $42.15 922,305
2018-04-27 $48.84 $49.00 $48.72 $48.94 $42.55 566,260
2018-04-26 $48.54 $48.96 $48.41 $48.86 $42.48 1,182,977
2018-04-25 $48.21 $48.56 $47.95 $48.46 $42.13 2,309,176
2018-04-24 $48.87 $48.89 $47.87 $48.21 $41.91 2,966,023
2018-04-23 $48.76 $48.81 $48.48 $48.68 $42.32 2,461,070
2018-04-20 $49.08 $49.15 $48.46 $48.65 $42.30 1,285,288
2018-04-19 $49.55 $49.55 $48.90 $49.13 $42.71 1,782,584
2018-04-18 $49.91 $49.98 $49.76 $49.77 $43.27 1,990,382
2018-04-17 $49.94 $50.06 $49.79 $49.94 $43.42 2,412,987
2018-04-16 $49.42 $49.84 $49.35 $49.64 $43.16 877,849
2018-04-13 $49.50 $49.51 $48.96 $49.14 $42.72 811,142
2018-04-12 $49.18 $49.41 $49.11 $49.20 $42.77 854,958
2018-04-11 $48.82 $49.17 $48.76 $48.93 $42.54 769,858
2018-04-10 $49.00 $49.26 $48.70 $49.09 $42.68 892,779
2018-04-09 $48.55 $49.06 $48.33 $48.37 $42.05 941,174
2018-04-06 $49.05 $49.29 $48.03 $48.36 $42.04 1,121,540
2018-04-05 $49.26 $49.46 $49.05 $49.35 $42.90 1,200,019
2018-04-04 $47.86 $49.20 $47.85 $49.10 $42.69 798,688
2018-04-03 $48.10 $48.58 $47.86 $48.53 $42.19 1,107,212
2018-04-02 $48.95 $48.96 $47.35 $47.87 $41.62 1,651,269
2018-03-29 $48.69 $49.23 $48.66 $49.03 $42.63 646,239
2018-03-28 $48.34 $48.85 $48.29 $48.42 $42.10 793,825
2018-03-27 $48.89 $49.16 $48.03 $48.25 $41.95 2,520,348
2018-03-26 $48.24 $48.78 $47.92 $48.74 $42.37 1,029,787
2018-03-23 $48.58 $48.76 $47.55 $47.58 $41.37 1,788,863
2018-03-22 $49.24 $49.40 $48.51 $48.52 $42.18 1,181,130
2018-03-21 $49.71 $50.12 $49.55 $49.60 $43.12 803,748
2018-03-20 $49.90 $50.01 $49.64 $49.78 $43.28 581,784
2018-03-19 $50.26 $50.26 $49.49 $49.77 $43.27 877,433
2018-03-16 $50.26 $50.57 $50.25 $50.39 $43.81 716,811
2018-03-15 $50.56 $50.78 $50.33 $50.46 $43.64 698,453
2018-03-14 $51.11 $51.16 $50.35 $50.44 $43.63 602,644
2018-03-13 $51.32 $51.56 $50.80 $50.91 $44.03 511,928
2018-03-12 $51.47 $51.56 $51.03 $51.11 $44.21 642,363
2018-03-09 $51.00 $51.41 $50.88 $51.40 $44.46 551,275
2018-03-08 $50.60 $50.70 $50.37 $50.68 $43.83 531,033
2018-03-07 $50.07 $50.54 $50.01 $50.47 $43.65 598,800
2018-03-06 $50.72 $50.75 $50.25 $50.58 $43.75 676,659
2018-03-05 $49.75 $50.67 $49.75 $50.54 $43.71 963,441
2018-03-02 $49.46 $50.14 $49.38 $50.02 $43.26 1,305,820
2018-03-01 $50.51 $50.81 $49.52 $49.87 $43.13 1,392,902
2018-02-28 $51.40 $51.44 $50.48 $50.49 $43.67 1,071,341
2018-02-27 $51.75 $52.00 $51.14 $51.14 $44.23 933,782
2018-02-26 $51.18 $51.69 $51.15 $51.67 $44.69 903,367
2018-02-23 $50.51 $50.97 $50.40 $50.97 $44.08 671,691
2018-02-22 $50.20 $50.65 $50.13 $50.25 $43.46 1,092,787
2018-02-21 $50.55 $50.92 $50.03 $50.05 $43.29 1,020,564
2018-02-20 $50.75 $50.91 $50.36 $50.50 $43.68 855,738
2018-02-16 $50.92 $51.53 $50.90 $51.10 $44.20 996,130
2018-02-15 $50.76 $51.04 $50.28 $51.04 $44.14 952,683
2018-02-14 $49.90 $50.53 $49.77 $50.45 $43.63 781,723
2018-02-13 $49.93 $50.31 $49.75 $50.16 $43.38 721,077
2018-02-12 $49.90 $50.40 $49.58 $50.12 $43.35 1,188,433
2018-02-09 $49.27 $49.79 $47.92 $49.44 $42.76 2,720,686
2018-02-08 $50.65 $50.75 $48.76 $48.78 $42.19 1,899,702
2018-02-07 $50.60 $51.48 $50.46 $50.63 $43.79 1,523,433
2018-02-06 $49.00 $50.82 $48.68 $50.74 $43.89 3,003,224
2018-02-05 $51.81 $52.18 $49.50 $49.90 $43.16 3,550,732
2018-02-02 $52.98 $53.00 $52.13 $52.17 $45.12 1,696,055
2018-02-01 $53.20 $53.62 $53.16 $53.33 $46.13 1,003,556
2018-01-31 $53.79 $53.82 $53.21 $53.50 $46.27 1,155,964
2018-01-30 $53.88 $53.97 $53.41 $53.50 $46.27 1,303,816
2018-01-29 $54.48 $54.50 $54.15 $54.19 $46.87 938,468
2018-01-26 $53.93 $54.60 $53.93 $54.58 $47.21 946,384
2018-01-25 $53.78 $53.83 $53.55 $53.67 $46.42 777,275
2018-01-24 $53.74 $53.90 $53.33 $53.58 $46.34 821,422
2018-01-23 $53.80 $53.80 $53.62 $53.71 $46.45 831,981
2018-01-22 $53.38 $53.84 $53.37 $53.84 $46.57 876,707
2018-01-19 $53.37 $53.42 $53.20 $53.41 $46.19 831,145
2018-01-18 $53.44 $53.47 $53.15 $53.24 $46.05 1,112,470
2018-01-17 $52.88 $53.46 $52.81 $53.39 $46.18 815,923
2018-01-16 $52.94 $53.08 $52.42 $52.60 $45.49 1,140,488
2018-01-12 $52.52 $52.79 $52.50 $52.69 $45.57 819,535
2018-01-11 $52.13 $52.40 $52.02 $52.39 $45.31 682,998
2018-01-10 $52.04 $52.08 $51.86 $52.02 $44.99 894,342
2018-01-09 $52.23 $52.40 $52.13 $52.17 $45.12 1,020,074
2018-01-08 $52.02 $52.19 $51.99 $52.16 $45.11 886,829
2018-01-05 $51.85 $52.08 $51.75 $52.05 $45.02 776,406
2018-01-04 $51.52 $51.80 $51.48 $51.73 $44.74 823,423
2018-01-03 $51.32 $51.50 $51.22 $51.48 $44.53 976,336
2018-01-02 $51.36 $51.37 $51.21 $51.33 $44.40 794,185
2017-12-29 $51.39 $51.40 $51.17 $51.17 $44.26 630,297
2017-12-28 $51.39 $51.39 $51.21 $51.30 $44.37 598,962
2017-12-27 $51.25 $51.35 $51.20 $51.27 $44.34 1,361,301
2017-12-26 $51.15 $51.28 $51.12 $51.20 $44.28 748,945
2017-12-22 $51.16 $51.19 $51.08 $51.17 $44.26 481,666
2017-12-21 $51.29 $51.30 $51.07 $51.11 $44.21 557,071
2017-12-20 $51.40 $51.41 $51.09 $51.20 $44.28 587,765
2017-12-19 $51.33 $51.33 $51.13 $51.20 $44.28 508,388
2017-12-18 $51.06 $51.26 $51.06 $51.17 $44.26 879,522
2017-12-15 $51.04 $51.26 $51.00 $51.16 $43.95 631,404
2017-12-14 $51.05 $51.06 $50.77 $50.78 $43.63 444,777
2017-12-13 $50.86 $51.10 $50.83 $50.99 $43.81 490,195
2017-12-12 $50.88 $50.98 $50.78 $50.83 $43.67 592,432
2017-12-11 $50.63 $50.78 $50.56 $50.77 $43.62 450,183
2017-12-08 $50.56 $50.62 $50.44 $50.62 $43.49 413,463
2017-12-07 $50.42 $50.53 $50.37 $50.44 $43.33 383,153
2017-12-06 $50.36 $50.54 $50.36 $50.47 $43.36 430,434
2017-12-05 $50.76 $50.78 $50.40 $50.43 $43.33 795,805
2017-12-04 $50.81 $50.96 $50.64 $50.65 $43.51 808,806
2017-12-01 $50.47 $50.54 $49.77 $50.45 $43.34 904,427
2017-11-30 $50.17 $50.72 $50.17 $50.53 $43.41 1,206,316
2017-11-29 $49.90 $50.14 $49.90 $50.06 $43.01 503,631
2017-11-28 $49.44 $49.88 $49.40 $49.86 $42.84 448,874
2017-11-27 $49.31 $49.41 $49.30 $49.34 $42.39 451,897
2017-11-24 $49.29 $49.33 $49.25 $49.29 $42.35 273,037
2017-11-22 $49.31 $49.31 $49.12 $49.20 $42.27 822,714
2017-11-21 $49.21 $49.35 $49.18 $49.31 $42.36 526,367
2017-11-20 $48.91 $49.11 $48.86 $49.03 $42.12 368,424
2017-11-17 $48.95 $48.99 $48.83 $48.87 $41.98 368,379
2017-11-16 $48.79 $49.12 $48.78 $49.05 $42.14 390,458
2017-11-15 $48.73 $48.75 $48.52 $48.56 $41.72 1,040,625
2017-11-14 $48.74 $48.93 $48.63 $48.93 $42.04 344,425
2017-11-13 $48.64 $48.94 $48.60 $48.87 $41.98 611,191
2017-11-10 $48.60 $48.69 $48.52 $48.68 $41.82 434,503
2017-11-09 $48.67 $48.74 $48.38 $48.67 $41.81 644,778
2017-11-08 $48.72 $48.90 $48.69 $48.89 $42.00 336,319
2017-11-07 $48.65 $48.74 $48.55 $48.74 $41.87 435,205
2017-11-06 $48.81 $48.81 $48.59 $48.62 $41.77 500,818
2017-11-03 $48.75 $48.83 $48.63 $48.77 $41.90 381,543
2017-11-02 $48.67 $48.74 $48.46 $48.71 $41.85 405,397
2017-11-01 $48.64 $48.74 $48.54 $48.67 $41.81 441,219
2017-10-31 $48.53 $48.55 $48.41 $48.49 $41.66 395,571
2017-10-30 $48.73 $48.81 $48.41 $48.47 $41.64 547,700
2017-10-27 $48.67 $48.86 $48.59 $48.81 $41.93 340,399
2017-10-26 $48.52 $48.59 $48.41 $48.49 $41.66 641,775
2017-10-25 $48.49 $48.49 $48.10 $48.33 $41.52 473,034
2017-10-24 $48.63 $48.65 $48.49 $48.56 $41.72 352,303
2017-10-23 $48.55 $48.67 $48.39 $48.50 $41.67 418,582
2017-10-20 $48.43 $48.47 $48.29 $48.46 $41.63 384,475
2017-10-19 $48.13 $48.30 $48.06 $48.30 $41.50 332,570
2017-10-18 $48.19 $48.24 $48.06 $48.19 $41.40 340,603
2017-10-17 $47.99 $48.03 $47.89 $48.03 $41.26 418,425
2017-10-16 $48.05 $48.05 $47.90 $48.01 $41.25 405,443
2017-10-13 $48.03 $48.14 $47.97 $48.01 $41.25 354,179
2017-10-12 $47.79 $47.94 $47.76 $47.91 $41.16 340,783
2017-10-11 $47.72 $47.85 $47.70 $47.85 $41.11 311,523
2017-10-10 $47.66 $47.75 $47.59 $47.74 $41.01 386,425
2017-10-09 $47.44 $47.56 $47.42 $47.47 $40.78 345,746
2017-10-06 $47.37 $47.42 $47.31 $47.40 $40.72 284,262
2017-10-05 $47.31 $47.47 $47.30 $47.47 $40.78 307,052
2017-10-04 $47.13 $47.29 $47.10 $47.27 $40.61 356,388
2017-10-03 $47.05 $47.18 $47.01 $47.15 $40.51 469,805
2017-10-02 $46.83 $47.02 $46.80 $47.00 $40.38 780,890
2017-09-29 $46.76 $46.85 $46.71 $46.80 $40.21 358,383
2017-09-28 $46.53 $46.81 $46.53 $46.77 $40.18 248,096
2017-09-27 $46.74 $46.74 $46.42 $46.65 $40.08 316,476
2017-09-26 $46.75 $46.80 $46.64 $46.66 $40.09 326,563
2017-09-25 $46.66 $46.77 $46.52 $46.72 $40.14 649,212
2017-09-22 $46.57 $46.69 $46.57 $46.67 $40.09 353,825
2017-09-21 $46.74 $46.79 $46.56 $46.58 $40.02 276,346
2017-09-20 $46.77 $46.80 $46.51 $46.76 $40.17 363,607
2017-09-19 $46.74 $46.85 $46.67 $46.75 $40.16 355,845
2017-09-18 $46.64 $46.73 $46.57 $46.70 $40.12 521,278
2017-09-15 $46.78 $46.94 $46.76 $46.94 $40.03 343,240
2017-09-14 $46.56 $46.76 $46.56 $46.76 $39.88 255,653
2017-09-13 $46.48 $46.62 $46.38 $46.62 $39.76 273,992
2017-09-12 $46.40 $46.54 $46.39 $46.52 $39.67 338,961
2017-09-11 $46.09 $46.34 $46.06 $46.30 $39.49 461,469
2017-09-08 $45.93 $45.97 $45.85 $45.91 $39.15 316,297
2017-09-07 $45.98 $46.02 $45.87 $45.98 $39.21 222,113
2017-09-06 $45.85 $45.97 $45.80 $45.91 $39.15 408,375
2017-09-05 $45.83 $45.88 $45.54 $45.71 $38.98 5,659,709
2017-09-01 $45.90 $45.97 $45.87 $45.91 $39.15 332,654
2017-08-31 $45.79 $45.88 $45.77 $45.84 $39.09 306,638
2017-08-30 $45.60 $45.75 $45.55 $45.69 $38.97 300,910
2017-08-29 $45.39 $45.66 $45.38 $45.60 $38.89 318,876
2017-08-28 $45.68 $45.70 $45.50 $45.55 $38.85 395,864
2017-08-25 $45.60 $45.75 $45.57 $45.60 $38.89 275,478
2017-08-24 $45.63 $45.68 $45.45 $45.47 $38.78 415,002
2017-08-23 $45.58 $45.63 $45.53 $45.54 $38.84 361,783
2017-08-22 $45.51 $45.75 $45.51 $45.70 $38.97 2,287,586
2017-08-21 $45.30 $45.48 $45.22 $45.44 $38.75 3,682,298
2017-08-18 $45.43 $45.52 $45.26 $45.29 $38.62 1,057,418
2017-08-17 $45.97 $46.02 $45.45 $45.45 $38.76 605,613
2017-08-16 $46.05 $46.18 $46.05 $46.09 $39.31 366,725
2017-08-15 $46.06 $46.06 $45.88 $45.98 $39.21 292,004
2017-08-14 $45.85 $46.04 $45.84 $45.98 $39.21 380,621
2017-08-11 $45.66 $45.80 $45.63 $45.64 $38.92 370,510
2017-08-10 $45.82 $45.88 $45.64 $45.66 $38.94 427,122
2017-08-09 $45.90 $45.98 $45.82 $45.97 $39.20 372,473
2017-08-08 $46.02 $46.14 $45.87 $45.95 $39.19 379,768
2017-08-07 $45.99 $46.06 $45.97 $46.06 $39.28 324,518
2017-08-04 $45.99 $46.02 $45.87 $45.98 $39.21 233,071
2017-08-03 $45.86 $45.98 $45.85 $45.92 $39.16 361,894
2017-08-02 $45.83 $45.86 $45.73 $45.84 $39.09 329,725
2017-08-01 $45.93 $45.94 $45.81 $45.88 $39.13 409,987
2017-07-31 $45.77 $45.94 $45.77 $45.85 $39.10 415,501
2017-07-28 $45.89 $45.95 $45.48 $45.75 $39.02 398,377
2017-07-27 $45.71 $45.97 $45.71 $45.97 $39.20 303,569
2017-07-26 $45.64 $45.64 $45.56 $45.60 $38.89 417,958
2017-07-25 $45.46 $45.57 $45.40 $45.52 $38.82 765,069
2017-07-24 $45.53 $45.53 $45.28 $45.28 $38.62 663,427
2017-07-21 $45.45 $45.56 $45.32 $45.56 $38.86 429,972
2017-07-20 $45.64 $45.68 $45.50 $45.62 $38.91 407,638
2017-07-19 $45.51 $45.64 $45.46 $45.62 $38.91 359,185
2017-07-18 $45.46 $45.51 $45.36 $45.47 $38.78 380,520
2017-07-17 $45.54 $45.58 $45.50 $45.54 $38.84 379,985
2017-07-14 $45.37 $45.61 $45.37 $45.56 $38.86 274,158
2017-07-13 $45.29 $45.32 $45.20 $45.30 $38.63 421,732
2017-07-12 $45.16 $45.34 $45.16 $45.26 $38.60 401,159
2017-07-11 $45.00 $45.02 $44.75 $44.96 $38.34 397,021
2017-07-10 $45.09 $45.12 $45.00 $45.00 $38.38 405,527
2017-07-07 $44.97 $45.15 $44.94 $45.10 $38.46 414,141
2017-07-06 $45.12 $45.12 $44.86 $44.90 $38.29 384,215
2017-07-05 $45.25 $45.26 $45.11 $45.24 $38.58 459,334
2017-07-03 $45.21 $45.37 $45.20 $45.21 $38.56 226,803
2017-06-30 $45.13 $45.25 $45.02 $45.10 $38.46 348,349
2017-06-29 $45.38 $45.39 $44.76 $44.96 $38.34 674,103
2017-06-28 $45.38 $45.51 $45.33 $45.43 $38.74 370,990
2017-06-27 $45.50 $45.53 $45.21 $45.23 $38.57 1,130,850
2017-06-26 $45.66 $45.76 $45.54 $45.54 $38.84 622,358
2017-06-23 $45.48 $45.62 $45.42 $45.58 $38.87 357,296
2017-06-22 $45.55 $45.59 $45.45 $45.49 $38.80 499,664
2017-06-21 $45.76 $45.76 $45.48 $45.54 $38.84 414,487
2017-06-20 $45.91 $45.92 $45.69 $45.72 $38.99 328,577
2017-06-19 $45.87 $45.97 $45.76 $45.97 $39.20 511,892
2017-06-16 $45.97 $46.05 $45.76 $46.05 $38.99 366,768
2017-06-15 $45.77 $46.01 $45.70 $45.97 $38.92 463,818
2017-06-14 $45.99 $46.06 $45.80 $45.98 $38.93 417,472
2017-06-13 $45.84 $45.94 $45.76 $45.92 $38.88 425,686
2017-06-12 $45.66 $45.81 $45.66 $45.78 $38.76 421,713
2017-06-09 $45.64 $45.73 $45.46 $45.70 $38.70 456,778
2017-06-08 $45.64 $45.70 $45.48 $45.60 $38.61 337,870
2017-06-07 $45.69 $45.72 $45.51 $45.63 $38.64 293,997
2017-06-06 $45.71 $45.77 $45.63 $45.67 $38.67 369,339
2017-06-05 $45.76 $45.84 $45.71 $45.80 $38.78 415,086
2017-06-02 $45.77 $45.82 $45.65 $45.78 $38.76 275,053
2017-06-01 $45.50 $45.70 $45.40 $45.70 $38.70 558,155
2017-05-31 $45.44 $45.48 $45.34 $45.47 $38.50 317,399
2017-05-30 $45.19 $45.36 $45.14 $45.34 $38.39 320,901
2017-05-26 $45.22 $45.27 $45.18 $45.23 $38.30 232,407
2017-05-25 $45.11 $45.30 $45.01 $45.25 $38.31 399,575
2017-05-24 $44.89 $45.00 $44.85 $44.95 $38.06 474,240
2017-05-23 $44.91 $44.94 $44.82 $44.86 $37.98 316,916
2017-05-22 $44.76 $44.90 $44.76 $44.89 $38.01 373,966
2017-05-19 $44.43 $44.74 $44.37 $44.66 $37.82 337,111
2017-05-18 $44.23 $44.49 $44.12 $44.32 $37.53 843,544
2017-05-17 $44.58 $44.67 $44.24 $44.27 $37.49 1,020,266
2017-05-16 $44.84 $44.88 $44.74 $44.82 $37.95 341,213
2017-05-15 $44.62 $44.79 $44.62 $44.78 $37.92 399,255
2017-05-12 $44.57 $44.62 $44.52 $44.54 $37.71 313,446
2017-05-11 $44.68 $44.69 $44.43 $44.62 $37.78 478,792
2017-05-10 $44.76 $44.82 $44.72 $44.81 $37.94 369,734
2017-05-09 $44.84 $44.85 $44.71 $44.78 $37.92 409,046
2017-05-08 $44.80 $44.86 $44.76 $44.82 $37.95 1,183,204
2017-05-05 $44.72 $44.87 $44.63 $44.87 $37.99 299,034
2017-05-04 $44.72 $44.74 $44.54 $44.71 $37.86 310,959
2017-05-03 $44.64 $44.69 $44.49 $44.67 $37.82 457,839
2017-05-02 $44.63 $44.67 $44.56 $44.64 $37.80 471,225
2017-05-01 $44.75 $44.75 $44.57 $44.62 $37.78 381,225
2017-04-28 $44.86 $44.86 $44.61 $44.69 $37.84 449,694
2017-04-27 $44.93 $44.95 $44.76 $44.90 $38.02 356,360
2017-04-26 $44.93 $45.02 $44.84 $44.87 $37.99 465,619
2017-04-25 $44.87 $45.01 $44.84 $44.97 $38.08 484,841
2017-04-24 $44.68 $44.78 $44.62 $44.73 $37.87 539,146
2017-04-21 $44.29 $44.39 $44.22 $44.34 $37.54 391,313
2017-04-20 $44.25 $44.50 $44.19 $44.41 $37.60 300,542
2017-04-19 $44.41 $44.44 $44.13 $44.19 $37.42 456,871
2017-04-18 $44.25 $44.42 $44.15 $44.37 $37.57 549,497
2017-04-17 $44.18 $44.38 $44.16 $44.38 $37.58 480,853
2017-04-13 $44.30 $44.37 $44.07 $44.09 $37.33 523,874
2017-04-12 $44.45 $44.49 $44.30 $44.36 $37.56 453,434
2017-04-11 $44.44 $44.49 $44.18 $44.49 $37.67 607,797
2017-04-10 $44.50 $44.64 $44.37 $44.48 $37.66 470,928
2017-04-07 $44.47 $44.59 $44.41 $44.48 $37.66 562,471
2017-04-06 $44.48 $44.58 $44.40 $44.46 $37.65 433,952
2017-04-05 $44.65 $44.89 $44.42 $44.44 $37.63 602,798
2017-04-04 $44.44 $44.56 $44.37 $44.56 $37.73 1,519,536
2017-04-03 $44.60 $44.63 $44.30 $44.45 $37.64 766,333
2017-03-31 $44.60 $44.72 $44.56 $44.58 $37.75 441,419
2017-03-30 $44.54 $44.70 $44.48 $44.62 $37.78 519,530
2017-03-29 $44.52 $44.59 $44.44 $44.56 $37.73 869,788
2017-03-28 $44.28 $44.63 $44.21 $44.57 $37.74 860,707
2017-03-27 $44.16 $44.38 $44.11 $44.34 $37.54 952,709
2017-03-24 $44.55 $44.57 $44.25 $44.38 $37.58 536,853
2017-03-23 $44.50 $44.69 $44.41 $44.48 $37.66 451,268
2017-03-22 $44.51 $44.58 $44.33 $44.54 $37.71 1,027,597
2017-03-21 $44.97 $45.00 $44.46 $44.50 $37.68 693,404
2017-03-20 $44.89 $44.93 $44.73 $44.84 $37.97 377,352
2017-03-17 $45.21 $45.36 $45.20 $45.22 $38.01 552,422
2017-03-16 $45.25 $45.30 $45.09 $45.19 $37.99 358,525
2017-03-15 $44.94 $45.33 $44.90 $45.23 $38.02 482,311
2017-03-14 $44.94 $44.94 $44.80 $44.89 $37.74 378,919
2017-03-13 $45.05 $45.09 $44.92 $45.03 $37.85 366,291
2017-03-10 $45.08 $45.13 $44.90 $45.05 $37.87 438,489
2017-03-09 $44.82 $44.89 $44.69 $44.87 $37.72 492,105
2017-03-08 $44.90 $44.96 $44.80 $44.85 $37.70 472,196
2017-03-07 $44.95 $45.05 $44.88 $44.90 $37.74 416,123
2017-03-06 $44.97 $45.07 $44.76 $45.04 $37.86 575,429
2017-03-03 $45.17 $45.17 $44.99 $45.11 $37.92 557,358
2017-03-02 $45.29 $45.29 $45.13 $45.16 $37.96 670,565
2017-03-01 $45.05 $45.38 $45.02 $45.31 $38.09 638,126
2017-02-28 $44.87 $44.92 $44.76 $44.84 $37.69 523,705
2017-02-27 $45.00 $45.03 $44.89 $45.01 $37.84 439,543
2017-02-24 $44.79 $45.00 $44.75 $45.00 $37.83 357,191
2017-02-23 $44.82 $44.94 $44.71 $44.88 $37.73 396,054
2017-02-22 $44.66 $44.77 $44.49 $44.69 $37.57 477,559
2017-02-21 $44.59 $44.78 $44.55 $44.73 $37.60 579,779
2017-02-17 $44.32 $44.49 $44.28 $44.49 $37.40 444,152
2017-02-16 $44.35 $44.43 $44.28 $44.43 $37.35 498,607
2017-02-15 $44.08 $44.37 $44.05 $44.35 $37.28 466,749
2017-02-14 $43.99 $44.10 $43.85 $44.10 $37.07 489,567
2017-02-13 $43.91 $44.07 $43.87 $44.01 $37.00 476,136
2017-02-10 $43.74 $43.85 $43.69 $43.79 $36.81 642,356
2017-02-09 $43.54 $43.79 $43.52 $43.69 $36.73 474,989
2017-02-08 $43.45 $43.56 $43.42 $43.51 $36.58 294,833
2017-02-07 $43.46 $43.55 $43.39 $43.45 $36.53 460,441
2017-02-06 $43.39 $43.42 $43.28 $43.36 $36.45 548,096
2017-02-03 $43.35 $43.46 $43.28 $43.41 $36.49 478,011
2017-02-02 $43.10 $43.22 $43.05 $43.21 $36.32 659,809
2017-02-01 $43.37 $43.38 $43.05 $43.16 $36.28 550,171
2017-01-31 $43.45 $43.48 $43.21 $43.36 $36.45 754,870
2017-01-30 $43.69 $43.75 $43.42 $43.57 $36.63 578,918
2017-01-27 $43.83 $43.88 $43.76 $43.81 $36.83 403,251
2017-01-26 $43.91 $43.91 $43.74 $43.80 $36.82 592,852
2017-01-25 $43.87 $44.00 $43.80 $43.96 $36.95 941,269
2017-01-24 $43.36 $43.72 $43.36 $43.67 $36.71 482,683
2017-01-23 $43.50 $43.52 $43.27 $43.41 $36.49 568,784
2017-01-20 $43.51 $43.72 $43.47 $43.60 $36.65 512,389
2017-01-19 $43.54 $43.58 $43.27 $43.37 $36.46 437,412
2017-01-18 $43.54 $43.59 $43.45 $43.53 $36.59 338,479
2017-01-17 $43.45 $43.59 $43.39 $43.51 $36.58 655,017
2017-01-13 $43.51 $43.54 $43.43 $43.51 $36.58 417,677
2017-01-12 $43.50 $43.51 $43.20 $43.48 $36.55 643,014
2017-01-11 $43.45 $43.58 $43.36 $43.57 $36.63 455,340
2017-01-10 $43.60 $43.66 $43.44 $43.45 $36.53 620,984
2017-01-09 $43.77 $43.77 $43.59 $43.60 $36.65 557,870
2017-01-06 $43.84 $43.90 $43.61 $43.83 $36.84 504,182
2017-01-05 $43.82 $43.86 $43.69 $43.83 $36.84 549,205
2017-01-04 $43.88 $43.95 $43.82 $43.87 $36.88 1,419,356
2017-01-03 $43.80 $43.89 $43.56 $43.80 $36.82 725,698
2016-12-30 $43.77 $43.80 $43.41 $43.57 $36.63 450,318
2016-12-29 $43.71 $43.78 $43.67 $43.72 $36.75 640,915
2016-12-28 $44.04 $44.04 $43.65 $43.68 $36.72 515,369
2016-12-27 $44.01 $44.08 $43.98 $44.01 $37.00 833,552
2016-12-23 $43.92 $43.94 $43.87 $43.94 $36.94 288,870
2016-12-22 $43.96 $43.96 $43.83 $43.91 $36.91 494,031
2016-12-21 $44.03 $44.10 $43.95 $43.95 $36.95 1,014,852
2016-12-20 $44.03 $44.07 $43.94 $44.05 $37.03 505,377
2016-12-19 $43.77 $43.98 $43.77 $43.94 $36.94 547,937
2016-12-16 $44.32 $44.36 $44.09 $44.23 $36.85 548,344
2016-12-15 $44.05 $44.37 $44.02 $44.21 $36.83 594,707
2016-12-14 $44.52 $44.61 $43.98 $44.08 $36.72 762,649
2016-12-13 $44.43 $44.63 $44.35 $44.53 $37.10 558,555
2016-12-12 $44.09 $44.27 $44.09 $44.25 $36.86 614,629
2016-12-09 $43.85 $44.06 $43.82 $44.03 $36.68 610,918
2016-12-08 $43.77 $43.90 $43.66 $43.79 $36.48 629,852
2016-12-07 $43.18 $43.78 $43.10 $43.77 $36.46 603,813
2016-12-06 $43.08 $43.16 $42.99 $43.16 $35.95 790,530
2016-12-05 $43.04 $43.14 $42.95 $43.04 $35.85 608,327
2016-12-02 $42.72 $42.91 $42.72 $42.86 $35.70 393,615
2016-12-01 $43.08 $43.08 $42.64 $42.72 $35.59 741,794
2016-11-30 $43.26 $43.27 $43.01 $43.01 $35.83 551,941
2016-11-29 $43.16 $43.25 $43.04 $43.17 $35.96 471,243
2016-11-28 $43.21 $43.29 $43.12 $43.18 $35.97 561,928
2016-11-25 $43.12 $43.25 $43.12 $43.24 $36.02 398,492
2016-11-23 $43.02 $43.09 $42.95 $43.05 $35.86 972,189
2016-11-22 $42.92 $43.08 $42.91 $43.03 $35.85 1,010,530
2016-11-21 $42.62 $42.81 $42.62 $42.81 $35.66 1,487,833
2016-11-18 $42.60 $42.60 $42.45 $42.52 $35.42 413,785
2016-11-17 $42.55 $42.62 $42.49 $42.57 $35.46 490,024
2016-11-16 $42.57 $42.61 $42.43 $42.53 $35.43 435,241
2016-11-15 $42.33 $42.53 $42.29 $42.53 $35.43 455,993
2016-11-14 $42.37 $42.39 $42.09 $42.19 $35.15 562,126
2016-11-11 $42.17 $42.30 $42.06 $42.25 $35.20 748,710
2016-11-10 $42.53 $42.53 $42.08 $42.28 $35.22 910,715
2016-11-09 $41.54 $42.52 $41.50 $42.33 $35.26 1,290,562
2016-11-08 $41.72 $42.07 $41.68 $41.95 $34.95 593,355
2016-11-07 $41.47 $41.72 $41.41 $41.71 $34.75 605,741
2016-11-04 $41.08 $41.17 $40.94 $40.94 $34.11 579,892
2016-11-03 $41.31 $41.31 $41.03 $41.10 $34.24 573,864
2016-11-02 $41.34 $41.43 $41.16 $41.22 $34.34 692,017
2016-11-01 $41.68 $41.72 $41.17 $41.37 $34.46 552,551
2016-10-31 $41.70 $41.75 $41.62 $41.65 $34.70 397,904
2016-10-28 $41.60 $41.84 $41.44 $41.60 $34.66 503,338
2016-10-27 $41.81 $41.82 $41.55 $41.56 $34.62 507,748
2016-10-26 $41.51 $41.81 $41.47 $41.69 $34.73 479,594
2016-10-25 $41.64 $41.75 $41.59 $41.62 $34.67 527,374
2016-10-24 $41.56 $41.67 $41.50 $41.60 $34.66 341,419
2016-10-21 $41.31 $41.45 $41.25 $41.39 $34.48 654,007
2016-10-20 $41.32 $41.37 $41.12 $41.25 $34.36 442,430
2016-10-19 $41.50 $41.50 $41.32 $41.39 $34.48 473,908
2016-10-18 $41.68 $41.68 $41.47 $41.48 $34.56 418,351
2016-10-17 $41.54 $41.60 $41.43 $41.45 $34.53 408,023
2016-10-14 $41.61 $41.79 $41.54 $41.56 $34.62 444,355
2016-10-13 $41.25 $41.62 $41.18 $41.50 $34.57 731,009
2016-10-12 $41.60 $41.72 $41.44 $41.63 $34.68 503,410
2016-10-11 $41.99 $41.99 $41.40 $41.60 $34.66 656,557
2016-10-10 $42.15 $42.25 $41.98 $42.02 $35.01 523,827
2016-10-07 $42.12 $42.12 $41.76 $41.96 $34.96 422,766
2016-10-06 $41.97 $42.09 $41.79 $42.04 $35.02 533,045
2016-10-05 $41.99 $42.11 $41.95 $42.01 $35.00 537,813
2016-10-04 $42.22 $42.22 $41.72 $41.83 $34.85 6,291,428
2016-10-03 $42.25 $42.25 $42.06 $42.16 $35.12 499,213
2016-09-30 $42.19 $42.47 $42.14 $42.31 $35.25 663,866
2016-09-29 $42.17 $42.24 $41.81 $41.97 $34.96 419,318
2016-09-28 $42.05 $42.23 $41.83 $42.20 $35.16 419,997
2016-09-27 $41.65 $42.00 $41.57 $41.97 $34.96 537,542
2016-09-26 $41.87 $41.89 $41.62 $41.65 $34.70 697,047
2016-09-23 $42.18 $42.18 $41.97 $41.99 $34.98 379,100
2016-09-22 $42.26 $42.33 $42.13 $42.21 $35.16 545,739
2016-09-21 $41.68 $42.05 $41.58 $42.01 $35.00 466,998
2016-09-20 $41.79 $41.79 $41.59 $41.59 $34.65 318,147
2016-09-19 $41.76 $41.89 $41.58 $41.61 $34.66 1,513,263
2016-09-16 $41.91 $41.95 $41.72 $41.86 $34.67 2,624,373
2016-09-15 $41.53 $42.06 $41.50 $41.98 $34.77 3,147,578
2016-09-14 $41.67 $41.85 $41.45 $41.55 $34.41 538,117
2016-09-13 $41.94 $41.99 $41.53 $41.65 $34.49 553,451
2016-09-12 $41.51 $42.30 $41.36 $42.23 $34.98 674,409
2016-09-09 $42.45 $42.45 $41.64 $41.64 $34.49 1,185,973
2016-09-08 $42.75 $42.79 $42.63 $42.70 $35.36 446,291
2016-09-07 $42.85 $42.85 $42.69 $42.79 $35.44 371,922
2016-09-06 $42.81 $42.86 $42.66 $42.86 $35.50 385,646
2016-09-02 $42.75 $42.83 $42.62 $42.74 $35.40 403,740
2016-09-01 $42.45 $42.57 $42.27 $42.56 $35.25 283,668
2016-08-31 $42.54 $42.54 $42.31 $42.48 $35.18 371,253
2016-08-30 $42.75 $42.77 $42.46 $42.56 $35.25 386,507
2016-08-29 $42.51 $42.75 $42.48 $42.72 $35.38 429,640
2016-08-26 $42.64 $42.89 $42.33 $42.48 $35.18 471,288
2016-08-25 $42.58 $42.67 $42.53 $42.60 $35.28 344,161
2016-08-24 $42.73 $42.73 $42.53 $42.62 $35.30 357,300
2016-08-23 $42.78 $42.85 $42.71 $42.73 $35.39 369,344
2016-08-22 $42.65 $42.70 $42.49 $42.63 $35.31 421,969
2016-08-19 $42.73 $42.73 $42.57 $42.68 $35.35 279,293
2016-08-18 $42.70 $42.83 $42.66 $42.83 $35.47 358,814
2016-08-17 $42.60 $42.72 $42.45 $42.70 $35.36 367,998
2016-08-16 $42.78 $42.79 $42.61 $42.63 $35.31 316,418
2016-08-15 $42.86 $42.96 $42.83 $42.88 $35.51 456,869
2016-08-12 $42.78 $42.82 $42.67 $42.76 $35.41 414,159
2016-08-11 $42.71 $42.82 $42.66 $42.79 $35.44 415,140
2016-08-10 $42.63 $42.65 $42.46 $42.56 $35.25 413,593
2016-08-09 $42.59 $42.69 $42.50 $42.57 $35.26 338,950
2016-08-08 $42.64 $42.64 $42.50 $42.55 $35.24 369,458
2016-08-05 $42.46 $42.57 $42.44 $42.55 $35.24 310,101
2016-08-04 $42.29 $42.38 $42.24 $42.31 $35.04 920,567
2016-08-03 $42.21 $42.24 $42.07 $42.24 $34.98 230,987
2016-08-02 $42.45 $42.49 $42.05 $42.22 $34.97 457,258
2016-08-01 $42.63 $42.64 $42.40 $42.49 $35.19 598,055
2016-07-29 $42.45 $42.67 $42.39 $42.62 $35.30 523,870
2016-07-28 $42.57 $42.60 $42.33 $42.55 $35.24 350,022
2016-07-27 $42.85 $42.85 $42.48 $42.64 $35.31 452,965
2016-07-26 $42.82 $42.94 $42.63 $42.87 $35.51 555,852
2016-07-25 $42.89 $42.89 $42.68 $42.84 $35.48 394,224
2016-07-22 $42.72 $42.93 $42.70 $42.93 $35.55 373,396
2016-07-21 $42.78 $42.83 $42.56 $42.68 $35.35 484,290
2016-07-20 $42.84 $42.90 $42.74 $42.83 $35.47 340,828
2016-07-19 $42.67 $42.69 $42.57 $42.68 $35.35 424,091
2016-07-18 $42.68 $42.70 $42.58 $42.67 $35.34 359,632
2016-07-15 $42.73 $42.77 $42.50 $42.63 $35.31 454,672
2016-07-14 $42.72 $42.75 $42.57 $42.65 $35.32 508,234
2016-07-13 $42.45 $42.50 $42.35 $42.48 $35.18 514,201
2016-07-12 $42.26 $42.45 $42.24 $42.38 $35.10 1,807,590
2016-07-11 $42.02 $42.26 $42.00 $42.16 $34.92 576,339
2016-07-08 $41.63 $42.00 $41.62 $41.97 $34.76 644,304
2016-07-07 $41.55 $41.67 $41.26 $41.42 $34.30 586,670
2016-07-06 $41.30 $41.50 $41.03 $41.48 $34.35 535,690
2016-07-05 $41.30 $41.46 $41.28 $41.34 $34.24 515,601
2016-07-01 $41.42 $41.53 $41.12 $41.48 $34.35 599,911
2016-06-30 $40.84 $41.44 $40.80 $41.44 $34.32 883,724
2016-06-29 $40.45 $40.80 $40.42 $40.74 $33.74 1,300,294
2016-06-28 $39.97 $40.17 $39.80 $40.17 $33.27 1,030,001
2016-06-27 $39.95 $39.98 $39.47 $39.67 $32.86 2,027,519
2016-06-24 $40.25 $40.87 $40.01 $40.20 $33.29 1,663,291
2016-06-23 $41.20 $41.37 $41.10 $41.37 $34.26 484,980
2016-06-22 $41.01 $41.13 $40.85 $40.88 $33.86 329,656
2016-06-21 $40.95 $41.08 $40.88 $40.98 $33.94 391,352
2016-06-20 $40.96 $41.08 $40.84 $40.88 $33.86 640,785
2016-06-17 $40.96 $40.96 $40.66 $40.89 $33.60 323,077
2016-06-16 $40.61 $40.99 $40.42 $40.98 $33.68 450,611
2016-06-15 $40.92 $40.99 $40.72 $40.75 $33.49 500,109
2016-06-14 $40.73 $40.84 $40.56 $40.82 $33.55 406,141
2016-06-13 $40.99 $41.07 $40.78 $40.80 $33.53 497,671
2016-06-10 $41.08 $41.21 $40.97 $41.12 $33.79 361,545
2016-06-09 $41.13 $41.34 $41.12 $41.30 $33.94 289,285
2016-06-08 $41.17 $41.31 $41.15 $41.28 $33.93 417,355
2016-06-07 $41.08 $41.25 $41.05 $41.15 $33.82 538,119
2016-06-06 $40.89 $41.04 $40.84 $41.00 $33.69 875,420
2016-06-03 $40.69 $40.82 $40.56 $40.77 $33.51 597,131
2016-06-02 $40.59 $40.73 $40.45 $40.71 $33.46 316,154
2016-06-01 $40.47 $40.69 $40.44 $40.67 $33.42 654,600
2016-05-31 $40.76 $40.76 $40.40 $40.58 $33.35 421,437
2016-05-27 $40.61 $40.70 $40.56 $40.66 $33.42 481,433
2016-05-26 $40.55 $40.63 $40.46 $40.55 $33.33 256,161
2016-05-25 $40.37 $40.62 $40.35 $40.50 $33.28 415,549
2016-05-24 $39.97 $40.31 $39.97 $40.25 $33.08 529,572
2016-05-23 $39.82 $39.91 $39.75 $39.78 $32.69 472,009
2016-05-20 $39.81 $39.94 $39.77 $39.82 $32.73 355,907
2016-05-19 $39.59 $39.68 $39.39 $39.67 $32.60 688,019
2016-05-18 $39.80 $40.01 $39.50 $39.71 $32.63 765,057
2016-05-17 $40.32 $40.32 $39.81 $39.95 $32.83 786,452
2016-05-16 $40.00 $40.43 $39.99 $40.34 $33.15 468,017
2016-05-13 $40.34 $40.37 $39.90 $39.98 $32.86 554,316
2016-05-12 $40.45 $40.49 $40.17 $40.39 $33.19 376,916
2016-05-11 $40.50 $40.56 $40.27 $40.28 $33.10 591,595
2016-05-10 $40.28 $40.60 $40.27 $40.59 $33.36 591,750
2016-05-09 $40.17 $40.26 $40.04 $40.14 $32.99 367,416
2016-05-06 $39.82 $40.16 $39.80 $40.14 $32.99 467,066
2016-05-05 $39.96 $40.06 $39.84 $39.92 $32.81 483,066
2016-05-04 $39.89 $40.04 $39.83 $39.90 $32.79 893,902
2016-05-03 $40.10 $40.15 $39.91 $40.05 $32.91 815,608
2016-05-02 $40.12 $40.29 $40.05 $40.26 $33.09 648,508
2016-04-29 $40.16 $40.16 $39.80 $40.02 $32.89 766,333
2016-04-28 $40.43 $40.61 $40.16 $40.27 $33.09 550,001
2016-04-27 $40.38 $40.71 $40.34 $40.63 $33.39 512,653
2016-04-26 $40.41 $40.50 $40.26 $40.36 $33.17 622,663
2016-04-25 $40.20 $40.30 $40.05 $40.30 $33.12 597,968
2016-04-22 $40.24 $40.30 $40.13 $40.28 $33.10 542,844
2016-04-21 $40.50 $40.54 $40.22 $40.29 $33.11 608,387
2016-04-20 $40.61 $40.76 $40.50 $40.55 $33.33 639,528
2016-04-19 $40.68 $40.73 $40.56 $40.68 $33.43 792,640
2016-04-18 $40.26 $40.64 $40.24 $40.62 $33.38 616,491
2016-04-15 $40.34 $40.40 $40.29 $40.35 $33.16 812,043
2016-04-14 $40.41 $40.44 $40.31 $40.34 $33.15 473,076
2016-04-13 $40.39 $40.42 $40.23 $40.41 $33.21 531,541
2016-04-12 $39.98 $40.29 $39.89 $40.24 $33.07 683,815
2016-04-11 $40.21 $40.34 $39.90 $39.91 $32.80 602,049
2016-04-08 $40.12 $40.21 $39.94 $40.06 $32.92 398,014
2016-04-07 $40.00 $40.07 $39.76 $39.91 $32.80 591,364
2016-04-06 $39.98 $40.28 $39.83 $40.28 $33.10 695,287
2016-04-05 $40.00 $40.13 $39.89 $39.96 $32.84 837,466
2016-04-04 $40.24 $40.27 $40.06 $40.15 $33.00 1,043,630
2016-04-01 $39.84 $40.28 $39.75 $40.25 $33.08 479,730
2016-03-31 $40.15 $40.26 $40.06 $40.09 $32.95 432,178
2016-03-30 $40.24 $40.34 $40.11 $40.17 $33.01 405,238
2016-03-29 $39.68 $40.08 $39.60 $40.08 $32.94 1,075,565
2016-03-28 $39.81 $39.84 $39.64 $39.73 $32.65 1,096,677
2016-03-24 $39.46 $39.72 $39.45 $39.72 $32.64 526,255
2016-03-23 $39.83 $39.88 $39.64 $39.69 $32.62 397,829
2016-03-22 $39.87 $40.02 $39.77 $39.91 $32.80 513,063
2016-03-21 $39.86 $40.06 $39.80 $39.99 $32.86 539,987
2016-03-18 $40.26 $40.28 $40.14 $40.23 $32.82 732,179
2016-03-17 $39.83 $40.25 $39.78 $40.16 $32.76 586,707
2016-03-16 $39.52 $39.86 $39.41 $39.81 $32.47 504,487
2016-03-15 $39.41 $39.59 $39.32 $39.59 $32.30 450,409
2016-03-14 $39.52 $39.69 $39.45 $39.58 $32.29 476,799
2016-03-11 $39.53 $39.67 $39.47 $39.65 $32.34 428,111
2016-03-10 $39.34 $39.44 $38.85 $39.23 $32.00 651,535
2016-03-09 $39.20 $39.34 $39.11 $39.23 $32.00 516,901
2016-03-08 $39.04 $39.24 $38.93 $38.96 $31.78 2,265,385
2016-03-07 $38.93 $39.27 $38.92 $39.20 $31.98 626,215
2016-03-04 $38.89 $39.18 $38.79 $39.07 $31.87 635,486
2016-03-03 $38.79 $38.93 $38.64 $38.92 $31.75 864,151
2016-03-02 $38.53 $38.83 $38.45 $38.83 $31.68 744,079
2016-03-01 $38.23 $38.64 $38.14 $38.64 $31.52 611,807
2016-02-29 $38.28 $38.50 $37.96 $37.96 $30.97 558,991
2016-02-26 $38.74 $38.75 $38.22 $38.26 $31.21 653,439
2016-02-25 $38.17 $38.53 $38.03 $38.51 $31.41 412,569
2016-02-24 $37.60 $38.13 $37.43 $38.08 $31.06 408,853
2016-02-23 $38.17 $38.20 $37.84 $37.91 $30.92 855,299
2016-02-22 $38.14 $38.33 $38.09 $38.22 $31.18 690,492
2016-02-19 $37.71 $37.80 $37.57 $37.80 $30.84 427,177
2016-02-18 $37.91 $37.98 $37.77 $37.86 $30.88 525,666
2016-02-17 $37.52 $37.94 $37.51 $37.85 $30.88 1,016,698
2016-02-16 $37.22 $37.32 $36.94 $37.31 $30.44 593,177
2016-02-12 $36.54 $36.87 $36.44 $36.86 $30.07 844,457
2016-02-11 $36.11 $36.47 $35.95 $36.28 $29.60 1,441,491
2016-02-10 $37.04 $37.20 $36.63 $36.66 $29.91 1,361,859
2016-02-09 $36.59 $37.12 $36.57 $36.86 $30.07 885,355
2016-02-08 $36.63 $37.02 $36.37 $36.92 $30.12 1,033,275
2016-02-05 $37.31 $37.33 $36.81 $36.99 $30.17 827,342
2016-02-04 $37.30 $37.54 $37.13 $37.39 $30.50 716,440
2016-02-03 $37.30 $37.47 $36.68 $37.38 $30.49 859,026
2016-02-02 $37.29 $37.29 $36.95 $37.06 $30.23 3,298,252
2016-02-01 $37.38 $37.81 $37.31 $37.66 $30.72 867,138
2016-01-29 $37.06 $37.68 $37.02 $37.68 $30.74 868,160
2016-01-28 $36.84 $36.93 $36.46 $36.84 $30.05 618,895
2016-01-27 $36.65 $37.16 $36.38 $36.58 $29.84 717,193
2016-01-26 $36.33 $36.82 $36.33 $36.79 $30.01 517,332
2016-01-25 $36.47 $36.63 $36.14 $36.18 $29.51 669,938
2016-01-22 $36.53 $36.63 $36.31 $36.58 $29.84 838,567
2016-01-21 $35.69 $36.21 $35.40 $35.91 $29.29 1,367,030
2016-01-20 $35.56 $35.86 $34.88 $35.60 $29.04 2,146,057
2016-01-19 $36.47 $36.48 $35.86 $36.15 $29.49 927,385
2016-01-15 $35.90 $36.21 $35.74 $36.11 $29.46 1,828,285
2016-01-14 $36.38 $37.09 $36.22 $36.88 $30.08 1,112,942
2016-01-13 $37.14 $37.18 $36.21 $36.27 $29.59 876,286
2016-01-12 $37.07 $37.12 $36.56 $36.98 $30.17 608,173
2016-01-11 $36.89 $36.95 $36.39 $36.76 $29.99 1,030,011
2016-01-08 $37.32 $37.32 $36.60 $36.69 $29.93 976,159
2016-01-07 $37.26 $37.65 $36.99 $37.09 $30.26 1,368,534
2016-01-06 $37.84 $38.04 $37.65 $37.88 $30.90 3,028,938
2016-01-05 $38.20 $38.39 $38.04 $38.34 $31.28 2,739,972
2016-01-04 $38.06 $38.12 $37.69 $38.12 $31.10 1,224,657
2015-12-31 $38.84 $38.90 $38.56 $38.56 $31.46 664,494
2015-12-30 $39.13 $39.20 $38.96 $39.00 $31.81 760,188
2015-12-29 $39.02 $39.30 $39.02 $39.22 $31.99 1,014,391
2015-12-28 $38.77 $38.84 $38.65 $38.83 $31.68 928,887
2015-12-24 $39.01 $39.06 $38.92 $38.94 $31.77 207,696
2015-12-23 $38.79 $39.06 $38.78 $39.04 $31.85 615,818
2015-12-22 $38.35 $38.63 $38.16 $38.55 $31.45 1,328,929
2015-12-21 $38.07 $38.15 $37.86 $38.15 $31.12 648,516
2015-12-18 $38.65 $38.68 $38.12 $38.13 $30.88 843,846
2015-12-17 $39.40 $39.42 $38.79 $38.79 $31.42 1,048,126
2015-12-16 $39.06 $39.40 $38.81 $39.34 $31.86 632,940
2015-12-15 $38.78 $39.06 $38.78 $38.90 $31.51 670,244
2015-12-14 $38.28 $38.54 $38.01 $38.54 $31.22 692,696
2015-12-11 $38.41 $38.57 $38.20 $38.25 $30.98 972,558
2015-12-10 $38.79 $39.15 $38.74 $38.88 $31.49 908,363
2015-12-09 $38.84 $39.35 $38.55 $38.75 $31.39 2,800,286
2015-12-08 $38.87 $39.07 $38.71 $38.87 $31.48 1,735,721
2015-12-07 $39.29 $39.31 $39.02 $39.23 $31.78 1,058,530
2015-12-04 $38.77 $39.47 $38.77 $39.42 $31.93 1,159,779
2015-12-03 $39.26 $39.27 $38.58 $38.72 $31.36 1,257,223
2015-12-02 $39.56 $39.60 $39.14 $39.19 $31.74 1,902,905
2015-12-01 $39.31 $39.57 $39.29 $39.54 $32.03 350,129
2015-11-30 $39.38 $39.38 $39.18 $39.21 $31.76 345,695
2015-11-27 $39.27 $39.35 $39.21 $39.30 $31.83 68,301
2015-11-25 $39.27 $39.38 $39.25 $39.27 $31.81 288,036
2015-11-24 $38.96 $39.41 $38.88 $39.32 $31.85 285,336
2015-11-23 $39.10 $39.25 $39.05 $39.15 $31.71 281,220
2015-11-20 $39.27 $39.37 $39.03 $39.09 $31.66 255,970
2015-11-19 $38.98 $39.17 $38.98 $39.07 $31.65 466,464
2015-11-18 $38.66 $39.03 $38.60 $38.98 $31.57 322,426
2015-11-17 $38.73 $38.89 $38.51 $38.60 $31.27 389,012
2015-11-16 $37.97 $38.59 $37.97 $38.58 $31.25 346,757
2015-11-13 $38.24 $38.29 $37.92 $37.96 $30.75 505,150
2015-11-12 $38.60 $38.64 $38.29 $38.30 $31.02 319,419
2015-11-11 $38.95 $39.02 $38.83 $38.84 $31.46 216,819
2015-11-10 $38.71 $38.89 $38.68 $38.86 $31.48 174,776
2015-11-09 $39.11 $39.11 $38.67 $38.82 $31.44 510,460
2015-11-06 $39.19 $39.24 $38.88 $39.24 $31.78 305,027
2015-11-05 $39.47 $39.50 $39.17 $39.34 $31.86 361,531
2015-11-04 $39.72 $39.75 $39.45 $39.52 $32.01 269,237
2015-11-03 $39.47 $39.77 $39.43 $39.65 $32.12 385,954
2015-11-02 $39.16 $39.56 $39.14 $39.52 $32.01 475,302
2015-10-30 $39.31 $39.38 $39.10 $39.10 $31.67 320,600
2015-10-29 $39.27 $39.31 $39.12 $39.26 $31.80 220,051
2015-10-28 $39.09 $39.37 $38.88 $39.37 $31.89 334,998
2015-10-27 $39.02 $39.12 $38.93 $39.02 $31.61 280,274
2015-10-26 $39.21 $39.26 $39.14 $39.17 $31.73 483,223
2015-10-23 $39.24 $39.34 $39.07 $39.27 $31.81 444,237
2015-10-22 $38.22 $38.95 $38.22 $38.90 $31.51 452,136
2015-10-21 $38.11 $38.29 $37.93 $37.97 $30.76 228,623
2015-10-20 $38.03 $38.13 $37.95 $38.07 $30.84 180,822
2015-10-19 $38.09 $38.14 $37.98 $38.14 $30.89 325,112
2015-10-16 $38.07 $38.20 $37.99 $38.20 $30.94 202,916
2015-10-15 $37.71 $37.99 $37.59 $37.99 $30.77 276,064
2015-10-14 $37.69 $37.83 $37.55 $37.62 $30.47 254,154
2015-10-13 $37.81 $37.96 $37.70 $37.75 $30.58 219,083
2015-10-12 $37.98 $37.99 $37.87 $37.95 $30.74 220,253
2015-10-09 $38.05 $38.13 $37.92 $38.03 $30.80 269,599
2015-10-08 $37.53 $38.07 $37.51 $38.03 $30.80 419,174
2015-10-07 $37.49 $37.65 $37.27 $37.62 $30.47 416,872
2015-10-06 $37.24 $37.39 $37.18 $37.28 $30.20 489,495
2015-10-05 $36.70 $37.21 $36.70 $37.19 $30.12 484,880
2015-10-02 $35.55 $36.49 $35.48 $36.49 $29.56 560,074
2015-10-01 $36.04 $36.10 $35.55 $35.90 $29.08 817,527
2015-09-30 $35.77 $36.00 $35.64 $35.95 $29.12 388,017
2015-09-29 $35.33 $35.55 $35.21 $35.40 $28.67 601,039
2015-09-28 $35.66 $35.68 $35.21 $35.27 $28.57 863,088
2015-09-25 $36.05 $36.16 $35.68 $35.84 $29.03 271,567
2015-09-24 $35.48 $35.84 $35.30 $35.74 $28.95 676,277
2015-09-23 $35.90 $35.93 $35.63 $35.75 $28.96 227,458
2015-09-22 $35.77 $35.90 $35.63 $35.84 $29.03 456,369
2015-09-21 $36.21 $36.39 $36.00 $36.21 $29.33 615,273
2015-09-18 $36.41 $36.69 $36.20 $36.30 $29.16 409,258
2015-09-17 $36.85 $37.41 $36.81 $36.89 $29.64 441,103
2015-09-16 $36.65 $36.93 $36.61 $36.90 $29.64 272,286
2015-09-15 $36.18 $36.66 $36.18 $36.57 $29.38 289,486
2015-09-14 $36.22 $36.22 $35.99 $36.07 $28.98 396,733
2015-09-11 $36.00 $36.25 $35.89 $36.25 $29.12 365,971
2015-09-10 $35.96 $36.34 $35.84 $36.10 $29.00 421,833
2015-09-09 $36.87 $36.89 $35.92 $35.99 $28.91 415,959
2015-09-08 $36.24 $36.57 $36.17 $36.56 $29.37 509,659

Schwab US Dividend Equity ETF (SCHD) News Headlines

Pocket more of your return and save on taxes with these tips, says Bank of America

Take a few steps now with your portfolio to get ahead of next year's tax bite.

cnbc.com March 13, 2024
Recent Schwab US Dividend Equity ETF (SCHD) News
Similar Companies to Schwab US Dividend Equity ETF (SCHD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.