Schwab 5-10 Year Corporate Bond ETF (SCHI) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.11 ($0.05) 0.23%
Schwab 5-10 Year Corporate Bond ETF - Daily Information
Click for more stock information on Schwab 5-10 Year Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.29 |
Previous Close | $22.11 |
High | $22.31 |
Low | $22.10 |
Adjusted Open | $22.29 |
Previous Adjusted Close | $22.11 |
Adjusted High | $22.31 |
Adjusted Low | $22.10 |
About Schwab 5-10 Year Corporate Bond ETF (SCHI)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US 5-10 Year Corporate Bond Index†. The index measures the performance of U.S. investment grade, taxable corporate bonds with maturities greater than or equal to five years and less than ten years that have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate. The index includes securities publicly issued by U.S. and non-U.S. industrial, utility and financial issuers. The index excludes certain types of securities, including contingent capital securities, inflation-linked bonds, floating-rate bonds, taxable and tax-exempt municipal securities, and structured notes. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were approximately 1,777 securities in the index. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers; (c) other investment companies; and (d) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to help manage interest rate exposure. The fund may also invest in cash and cash equivalents, including money market funds, and lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it may not be possible or practical to purchase all of the securities in the index, the fund’s investment adviser will seek to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, industry, sector and issuer weights, credit quality, and other risk factors and characteristics. The fund expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its maturity will be similar to that of the index. In addition, the fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 6.15 years. 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 its index is so concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund uses a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab 5-10 Year Corporate Bond ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.
Invest in Schwab 5-10 Year Corporate Bond ETF (SCHI)
Historical Stock Data for Schwab 5-10 Year Corporate Bond ETF (SCHI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $22.29 | $22.31 | $22.10 | $22.11 | $22.11 | 910,746 |
2025-04-22 | $22.12 | $22.13 | $22.06 | $22.06 | $22.06 | 20,924,032 |
2025-04-21 | $22.12 | $22.16 | $22.02 | $22.03 | $22.03 | 896,059 |
2025-04-17 | $22.19 | $22.21 | $22.15 | $22.18 | $22.18 | 856,320 |
2025-04-16 | $22.12 | $22.18 | $22.08 | $22.16 | $22.16 | 1,176,421 |
2025-04-15 | $22.02 | $22.12 | $22.02 | $22.08 | $22.08 | 755,787 |
2025-04-14 | $21.97 | $22.02 | $21.92 | $21.99 | $21.99 | 660,718 |
2025-04-11 | $21.81 | $21.88 | $21.59 | $21.85 | $21.85 | 1,563,296 |
2025-04-10 | $22.04 | $22.10 | $21.89 | $21.91 | $21.91 | 1,524,384 |
2025-04-09 | $21.79 | $22.14 | $21.67 | $22.12 | $22.12 | 2,415,653 |
2025-04-08 | $22.14 | $22.19 | $21.91 | $21.94 | $21.94 | 1,428,398 |
2025-04-07 | $22.36 | $22.39 | $22.12 | $22.12 | $22.12 | 1,521,670 |
2025-04-04 | $22.58 | $22.61 | $22.40 | $22.46 | $22.46 | 1,806,761 |
2025-04-03 | $22.52 | $22.61 | $22.49 | $22.52 | $22.52 | 1,687,881 |
2025-04-02 | $22.48 | $22.48 | $22.38 | $22.45 | $22.45 | 921,147 |
2025-04-01 | $22.40 | $22.46 | $22.40 | $22.43 | $22.43 | 1,023,203 |
2025-03-31 | $22.46 | $22.48 | $22.39 | $22.46 | $22.37 | 941,765 |
2025-03-28 | $22.37 | $22.43 | $22.37 | $22.42 | $22.33 | 794,786 |
2025-03-27 | $22.31 | $22.32 | $22.29 | $22.31 | $22.31 | 588,234 |
2025-03-26 | $22.36 | $22.36 | $22.31 | $22.33 | $22.33 | 824,633 |
2025-03-25 | $22.36 | $22.41 | $22.34 | $22.38 | $22.38 | 683,821 |
2025-03-24 | $22.41 | $22.41 | $22.33 | $22.34 | $22.34 | 776,248 |
2025-03-21 | $22.46 | $22.48 | $22.42 | $22.42 | $22.42 | 632,122 |
2025-03-20 | $22.52 | $22.54 | $22.43 | $22.44 | $22.44 | 833,439 |
2025-03-19 | $22.34 | $22.46 | $22.31 | $22.45 | $22.45 | 674,988 |
2025-03-18 | $22.29 | $22.38 | $22.28 | $22.35 | $22.35 | 908,444 |
2025-03-17 | $22.31 | $22.36 | $22.28 | $22.30 | $22.30 | 691,322 |
2025-03-14 | $22.28 | $22.31 | $22.26 | $22.27 | $22.27 | 523,117 |
2025-03-13 | $22.18 | $22.30 | $22.17 | $22.28 | $22.28 | 591,812 |
2025-03-12 | $22.26 | $22.30 | $22.23 | $22.23 | $22.23 | 757,709 |
2025-03-11 | $22.41 | $22.41 | $22.29 | $22.31 | $22.31 | 917,257 |
2025-03-10 | $22.42 | $22.45 | $22.39 | $22.41 | $22.41 | 1,394,605 |
2025-03-07 | $22.45 | $22.46 | $22.31 | $22.34 | $22.34 | 833,201 |
2025-03-06 | $22.37 | $22.41 | $22.32 | $22.37 | $22.37 | 954,958 |
2025-03-05 | $22.49 | $22.51 | $22.39 | $22.39 | $22.39 | 870,305 |
2025-03-04 | $22.51 | $22.54 | $22.45 | $22.47 | $22.47 | 923,121 |
2025-03-03 | $22.41 | $22.51 | $22.40 | $22.51 | $22.51 | 1,052,039 |
2025-02-28 | $22.51 | $22.56 | $22.48 | $22.56 | $22.46 | 856,705 |
2025-02-27 | $22.47 | $22.50 | $22.45 | $22.48 | $22.39 | 874,514 |
2025-02-26 | $22.47 | $22.52 | $22.45 | $22.52 | $22.42 | 1,099,825 |
2025-02-25 | $22.45 | $22.48 | $22.44 | $22.48 | $22.39 | 802,748 |
2025-02-24 | $22.32 | $22.38 | $22.31 | $22.35 | $22.26 | 940,704 |
2025-02-21 | $22.27 | $22.36 | $22.26 | $22.33 | $22.24 | 793,406 |
2025-02-20 | $22.22 | $22.26 | $22.22 | $22.25 | $22.16 | 614,305 |
2025-02-19 | $22.18 | $22.23 | $22.17 | $22.22 | $22.13 | 836,110 |
2025-02-18 | $22.23 | $22.24 | $22.17 | $22.19 | $22.10 | 794,791 |
2025-02-14 | $22.26 | $22.30 | $22.25 | $22.27 | $22.18 | 1,287,175 |
2025-02-13 | $22.14 | $22.20 | $22.13 | $22.18 | $22.09 | 726,540 |
2025-02-12 | $22.02 | $22.06 | $21.99 | $22.04 | $21.95 | 1,643,863 |
2025-02-11 | $22.13 | $22.16 | $22.12 | $22.14 | $22.05 | 780,769 |
2025-02-10 | $22.20 | $22.22 | $22.16 | $22.18 | $22.09 | 796,659 |
2025-02-07 | $22.18 | $22.19 | $22.13 | $22.16 | $22.07 | 1,221,802 |
2025-02-06 | $22.25 | $22.27 | $22.21 | $22.24 | $22.15 | 699,570 |
2025-02-05 | $22.24 | $22.30 | $22.23 | $22.27 | $22.18 | 748,230 |
2025-02-04 | $22.09 | $22.18 | $22.08 | $22.17 | $22.08 | 1,096,473 |
2025-02-03 | $22.12 | $22.18 | $22.08 | $22.11 | $22.02 | 1,131,540 |
2025-01-31 | $22.26 | $22.29 | $22.18 | $22.22 | $22.02 | 1,003,104 |
2025-01-30 | $22.25 | $22.28 | $22.23 | $22.26 | $22.06 | 831,535 |
2025-01-29 | $22.25 | $22.25 | $22.15 | $22.22 | $22.02 | 966,136 |
2025-01-28 | $22.20 | $22.24 | $22.18 | $22.23 | $22.03 | 934,435 |
2025-01-27 | $22.22 | $22.24 | $22.18 | $22.23 | $22.03 | 902,318 |
2025-01-24 | $22.08 | $22.14 | $22.06 | $22.11 | $21.91 | 872,515 |
2025-01-23 | $22.03 | $22.08 | $22.03 | $22.08 | $21.88 | 1,126,018 |
2025-01-22 | $22.13 | $22.16 | $22.08 | $22.08 | $21.88 | 1,109,136 |
2025-01-21 | $22.11 | $22.16 | $22.11 | $22.16 | $21.96 | 810,242 |
2025-01-17 | $22.08 | $22.10 | $22.05 | $22.07 | $21.87 | 853,929 |
2025-01-16 | $21.99 | $22.09 | $21.97 | $22.06 | $21.86 | 1,848,818 |
2025-01-15 | $21.99 | $22.03 | $21.96 | $22.00 | $21.80 | 795,389 |
2025-01-14 | $21.76 | $21.82 | $21.76 | $21.81 | $21.61 | 1,291,138 |
2025-01-13 | $21.81 | $21.82 | $21.77 | $21.77 | $21.57 | 982,751 |
2025-01-10 | $21.87 | $21.90 | $21.80 | $21.84 | $21.64 | 1,015,626 |
2025-01-08 | $21.94 | $21.99 | $21.92 | $21.97 | $21.77 | 816,090 |
2025-01-07 | $22.02 | $22.02 | $21.91 | $21.94 | $21.74 | 751,050 |
2025-01-06 | $22.08 | $22.08 | $22.00 | $22.02 | $21.82 | 923,243 |
2025-01-03 | $22.12 | $22.12 | $22.04 | $22.05 | $21.85 | 659,718 |
2025-01-02 | $22.12 | $22.16 | $22.05 | $22.08 | $21.88 | 569,724 |
2024-12-31 | $22.14 | $22.16 | $22.05 | $22.07 | $21.87 | 952,156 |
2024-12-30 | $22.11 | $22.13 | $22.09 | $22.12 | $21.92 | 974,680 |
2024-12-27 | $22.06 | $22.09 | $22.03 | $22.03 | $22.03 | 817,311 |
2024-12-26 | $22.00 | $22.09 | $21.99 | $22.09 | $22.09 | 537,938 |
2024-12-24 | $22.00 | $22.07 | $21.98 | $22.07 | $22.07 | 743,779 |
2024-12-23 | $22.08 | $22.09 | $22.00 | $22.02 | $22.02 | 1,032,127 |
2024-12-20 | $22.10 | $22.15 | $22.05 | $22.08 | $22.08 | 811,961 |
2024-12-19 | $22.13 | $22.14 | $22.05 | $22.08 | $21.99 | 1,972,832 |
2024-12-18 | $22.38 | $22.40 | $22.15 | $22.15 | $22.06 | 4,638,381 |
2024-12-17 | $22.38 | $22.40 | $22.36 | $22.38 | $22.38 | 1,703,662 |
2024-12-16 | $22.42 | $22.42 | $22.37 | $22.38 | $22.38 | 2,233,913 |
2024-12-13 | $22.44 | $22.44 | $22.36 | $22.37 | $22.37 | 953,709 |
2024-12-12 | $22.50 | $22.52 | $22.45 | $22.46 | $22.46 | 717,882 |
2024-12-11 | $22.59 | $22.63 | $22.53 | $22.54 | $22.54 | 1,888,797 |
2024-12-10 | $22.55 | $22.58 | $22.53 | $22.56 | $22.56 | 877,557 |
2024-12-09 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 918,735 |
2024-12-06 | $22.64 | $22.64 | $22.57 | $22.62 | $22.62 | 697,412 |
2024-12-05 | $22.51 | $22.57 | $22.51 | $22.56 | $22.56 | 2,541,206 |
2024-12-04 | $22.47 | $22.58 | $22.46 | $22.57 | $22.57 | 1,066,794 |
2024-12-03 | $22.57 | $22.58 | $22.48 | $22.49 | $22.49 | 854,078 |
2024-12-02 | $22.62 | $22.62 | $22.45 | $22.54 | $22.54 | 1,003,906 |
2024-11-29 | $22.57 | $22.61 | $22.57 | $22.60 | $22.60 | 451,818 |
2024-11-27 | $22.50 | $22.53 | $22.45 | $22.52 | $22.52 | 700,364 |
2024-11-26 | $22.44 | $22.46 | $22.39 | $22.44 | $22.44 | 729,631 |
2024-11-25 | $22.47 | $22.50 | $22.44 | $22.49 | $22.49 | 1,121,593 |
2024-11-22 | $22.31 | $22.32 | $22.27 | $22.30 | $22.30 | 1,012,744 |
2024-11-21 | $22.31 | $22.35 | $22.26 | $22.29 | $22.29 | 765,588 |
2024-11-20 | $22.28 | $22.33 | $22.28 | $22.31 | $22.31 | 723,652 |
2024-11-19 | $22.33 | $22.37 | $22.33 | $22.34 | $22.34 | 657,920 |
2024-11-18 | $22.25 | $22.32 | $22.24 | $22.30 | $22.30 | 1,261,186 |
2024-11-15 | $22.20 | $22.30 | $22.15 | $22.25 | $22.25 | 983,759 |
2024-11-14 | $22.29 | $22.32 | $22.22 | $22.23 | $22.23 | 953,001 |
2024-11-13 | $22.38 | $22.38 | $22.25 | $22.26 | $22.26 | 1,023,574 |
2024-11-12 | $22.36 | $22.39 | $22.27 | $22.28 | $22.28 | 2,365,715 |
2024-11-11 | $22.42 | $22.43 | $22.39 | $22.42 | $22.42 | 1,090,923 |
2024-11-08 | $22.46 | $22.52 | $22.45 | $22.46 | $22.46 | 937,263 |
2024-11-07 | $22.33 | $22.48 | $22.32 | $22.45 | $22.45 | 1,059,669 |
2024-11-06 | $22.22 | $22.31 | $22.20 | $22.24 | $22.24 | 1,058,042 |
2024-11-05 | $22.33 | $22.40 | $22.27 | $22.40 | $22.40 | 1,174,201 |
2024-11-04 | $22.36 | $22.39 | $22.30 | $22.34 | $22.34 | 789,431 |
2024-11-01 | $22.37 | $22.39 | $22.21 | $22.22 | $22.22 | 955,307 |
2024-10-31 | $22.42 | $22.46 | $22.37 | $22.42 | $22.32 | 382,904 |
2024-10-30 | $22.54 | $22.58 | $22.44 | $22.46 | $22.36 | 965,199 |
2024-10-29 | $22.41 | $22.51 | $22.39 | $22.51 | $22.41 | 1,916,813 |
2024-10-28 | $22.52 | $22.53 | $22.45 | $22.48 | $22.38 | 908,015 |
2024-10-25 | $22.59 | $22.61 | $22.49 | $22.51 | $22.41 | 1,337,132 |
2024-10-24 | $22.53 | $22.57 | $22.51 | $22.53 | $22.43 | 688,701 |
2024-10-23 | $22.50 | $22.52 | $22.47 | $22.51 | $22.41 | 876,492 |
2024-10-22 | $22.59 | $22.59 | $22.53 | $22.57 | $22.47 | 777,481 |
2024-10-21 | $22.66 | $22.68 | $22.56 | $22.58 | $22.48 | 1,169,760 |
2024-10-18 | $22.77 | $22.78 | $22.73 | $22.74 | $22.64 | 615,081 |
2024-10-17 | $22.79 | $22.79 | $22.72 | $22.74 | $22.64 | 1,945,649 |
2024-10-16 | $22.84 | $22.85 | $22.81 | $22.83 | $22.73 | 1,119,758 |
2024-10-15 | $22.78 | $22.80 | $22.76 | $22.79 | $22.69 | 748,269 |
2024-10-14 | $22.71 | $22.72 | $22.66 | $22.72 | $22.62 | 481,812 |
2024-10-11 | $22.96 | $22.96 | $22.67 | $22.74 | $22.64 | 810,158 |
2024-10-10 | $45.40 | $45.46 | $45.31 | $45.44 | $22.62 | 1,348,162 |
2024-10-09 | $45.44 | $45.46 | $45.38 | $45.43 | $22.61 | 839,474 |
2024-10-08 | $45.40 | $45.53 | $45.38 | $45.53 | $22.66 | 824,212 |
2024-10-07 | $45.49 | $45.53 | $45.44 | $45.45 | $22.62 | 890,482 |
2024-10-04 | $45.65 | $45.68 | $45.58 | $45.61 | $45.61 | 463,096 |
2024-10-03 | $45.99 | $46.00 | $45.88 | $45.89 | $45.89 | 383,669 |
2024-10-02 | $45.97 | $46.10 | $45.96 | $46.10 | $46.10 | 469,941 |
2024-10-01 | $46.12 | $46.25 | $46.08 | $46.16 | $46.16 | 543,636 |
2024-09-30 | $46.20 | $46.24 | $46.10 | $46.16 | $45.98 | 411,986 |
2024-09-27 | $46.19 | $46.26 | $46.16 | $46.26 | $46.08 | 384,138 |
2024-09-26 | $46.15 | $46.17 | $46.01 | $46.09 | $45.91 | 368,090 |
2024-09-25 | $46.20 | $46.22 | $46.11 | $46.15 | $45.97 | 430,690 |
2024-09-24 | $46.14 | $46.29 | $46.09 | $46.29 | $46.11 | 343,474 |
2024-09-23 | $46.14 | $46.26 | $46.10 | $46.22 | $46.22 | 369,755 |
2024-09-20 | $46.15 | $46.28 | $46.10 | $46.26 | $46.26 | 348,691 |
2024-09-19 | $46.16 | $46.27 | $46.16 | $46.22 | $46.22 | 519,962 |
2024-09-18 | $46.21 | $46.42 | $46.16 | $46.17 | $46.17 | 674,737 |
2024-09-17 | $46.31 | $46.32 | $46.23 | $46.29 | $46.29 | 397,156 |
2024-09-16 | $46.22 | $46.32 | $46.18 | $46.29 | $46.29 | 390,928 |
2024-09-13 | $46.20 | $46.24 | $46.16 | $46.19 | $46.19 | 296,826 |
2024-09-12 | $46.08 | $46.11 | $46.00 | $46.07 | $46.07 | 300,432 |
2024-09-11 | $46.00 | $46.17 | $45.99 | $46.11 | $46.11 | 309,716 |
2024-09-10 | $46.01 | $46.11 | $46.00 | $46.11 | $46.11 | 397,978 |
2024-09-09 | $45.92 | $46.04 | $45.87 | $46.01 | $46.01 | 420,732 |
2024-09-06 | $45.92 | $46.12 | $45.84 | $45.93 | $45.93 | 357,170 |
2024-09-05 | $45.86 | $45.92 | $45.73 | $45.91 | $45.91 | 427,390 |
2024-09-04 | $45.55 | $45.77 | $45.55 | $45.76 | $45.76 | 342,022 |
2024-09-03 | $45.54 | $45.60 | $45.46 | $45.54 | $45.54 | 481,825 |
2024-08-30 | $45.72 | $45.75 | $45.61 | $45.63 | $45.43 | 294,702 |
2024-08-29 | $45.67 | $45.73 | $45.65 | $45.70 | $45.70 | 319,403 |
2024-08-28 | $45.78 | $45.80 | $45.72 | $45.75 | $45.75 | 362,660 |
2024-08-27 | $45.68 | $45.80 | $45.68 | $45.78 | $45.78 | 307,900 |
2024-08-26 | $45.91 | $45.91 | $45.78 | $45.80 | $45.80 | 378,286 |
2024-08-23 | $45.72 | $45.86 | $45.67 | $45.84 | $45.84 | 297,392 |
2024-08-22 | $45.67 | $45.68 | $45.55 | $45.61 | $45.61 | 324,318 |
2024-08-21 | $45.69 | $45.82 | $45.63 | $45.75 | $45.75 | 527,909 |
2024-08-20 | $45.59 | $45.66 | $45.55 | $45.65 | $45.65 | 317,585 |
2024-08-19 | $45.45 | $45.58 | $45.45 | $45.54 | $45.54 | 409,543 |
2024-08-16 | $45.42 | $45.50 | $45.35 | $45.49 | $45.49 | 291,447 |
2024-08-15 | $45.27 | $45.38 | $45.26 | $45.38 | $45.38 | 354,185 |
2024-08-14 | $45.47 | $45.57 | $45.45 | $45.53 | $45.53 | 340,273 |
2024-08-13 | $45.35 | $45.43 | $45.31 | $45.43 | $45.43 | 273,568 |
2024-08-12 | $45.09 | $45.23 | $45.05 | $45.20 | $45.20 | 391,659 |
2024-08-09 | $45.16 | $45.16 | $45.09 | $45.12 | $45.12 | 302,852 |
2024-08-08 | $44.89 | $44.97 | $44.87 | $44.96 | $44.96 | 301,495 |
2024-08-07 | $45.04 | $45.11 | $44.88 | $44.94 | $44.94 | 402,889 |
2024-08-06 | $45.25 | $45.25 | $45.08 | $45.08 | $45.08 | 8,035,069 |
2024-08-05 | $45.44 | $45.45 | $45.18 | $45.29 | $45.29 | 697,052 |
2024-08-02 | $45.25 | $45.42 | $45.25 | $45.41 | $45.41 | 651,602 |
2024-08-01 | $45.19 | $45.19 | $44.98 | $45.04 | $45.04 | 444,651 |
2024-07-31 | $45.00 | $45.07 | $44.86 | $45.07 | $44.88 | 483,544 |
2024-07-30 | $44.97 | $44.97 | $44.74 | $44.84 | $44.65 | 422,789 |
2024-07-29 | $44.96 | $44.96 | $44.71 | $44.78 | $44.59 | 565,094 |
2024-07-26 | $44.81 | $44.81 | $44.65 | $44.73 | $44.73 | 325,493 |
2024-07-25 | $44.48 | $44.59 | $44.47 | $44.53 | $44.53 | 503,774 |
2024-07-24 | $44.57 | $44.64 | $44.39 | $44.39 | $44.39 | 315,213 |
2024-07-23 | $44.58 | $44.64 | $44.55 | $44.56 | $44.56 | 325,022 |
2024-07-22 | $44.64 | $44.64 | $44.50 | $44.56 | $44.56 | 436,315 |
2024-07-19 | $44.84 | $44.84 | $44.52 | $44.55 | $44.55 | 142,674 |
2024-07-18 | $44.72 | $44.81 | $44.65 | $44.65 | $44.65 | 464,202 |
2024-07-17 | $44.70 | $44.80 | $44.66 | $44.79 | $44.79 | 504,755 |
2024-07-16 | $44.66 | $44.77 | $44.63 | $44.77 | $44.77 | 716,705 |
2024-07-15 | $44.67 | $44.73 | $44.60 | $44.62 | $44.62 | 276,877 |
2024-07-12 | $44.68 | $44.77 | $44.62 | $44.77 | $44.77 | 270,388 |
2024-07-11 | $44.68 | $44.70 | $44.60 | $44.64 | $44.64 | 305,085 |
2024-07-10 | $44.38 | $44.42 | $44.33 | $44.42 | $44.42 | 233,830 |
2024-07-09 | $44.34 | $44.38 | $44.28 | $44.34 | $44.34 | 339,073 |
2024-07-08 | $44.41 | $44.45 | $44.37 | $44.40 | $44.40 | 306,393 |
2024-07-05 | $44.34 | $44.42 | $44.29 | $44.38 | $44.38 | 281,942 |
2024-07-03 | $44.05 | $44.19 | $44.01 | $44.17 | $44.17 | 240,975 |
2024-07-02 | $43.92 | $43.95 | $43.82 | $43.93 | $43.93 | 263,021 |
2024-07-01 | $43.82 | $43.86 | $43.72 | $43.73 | $43.73 | 1,064,033 |
2024-06-28 | $44.39 | $44.40 | $44.10 | $44.10 | $44.10 | 409,515 |
2024-06-27 | $44.30 | $44.31 | $44.26 | $44.26 | $44.26 | 294,285 |
2024-06-26 | $44.18 | $44.20 | $44.14 | $44.19 | $44.19 | 281,078 |
2024-06-25 | $44.38 | $44.38 | $44.29 | $44.38 | $44.38 | 389,687 |
2024-06-24 | $44.40 | $44.41 | $44.34 | $44.37 | $44.37 | 239,928 |
2024-06-21 | $44.38 | $44.41 | $44.26 | $44.33 | $44.33 | 303,490 |
2024-06-20 | $44.27 | $44.33 | $44.23 | $44.32 | $44.32 | 279,717 |
2024-06-18 | $44.34 | $44.46 | $44.34 | $44.41 | $44.41 | 258,745 |
2024-06-17 | $44.24 | $44.28 | $44.20 | $44.27 | $44.27 | 331,611 |
2024-06-14 | $44.40 | $44.45 | $44.36 | $44.41 | $44.41 | 344,090 |
2024-06-13 | $44.41 | $44.47 | $44.31 | $44.42 | $44.42 | 330,285 |
2024-06-12 | $44.37 | $44.46 | $44.22 | $44.22 | $44.22 | 398,506 |
2024-06-11 | $43.90 | $44.01 | $43.85 | $44.00 | $44.00 | 277,409 |
2024-06-10 | $43.84 | $43.88 | $43.82 | $43.84 | $43.84 | 298,372 |
2024-06-07 | $43.96 | $43.97 | $43.89 | $43.91 | $43.91 | 251,983 |
2024-06-06 | $44.21 | $44.25 | $44.19 | $44.22 | $44.22 | 381,239 |
2024-06-05 | $44.19 | $44.25 | $44.05 | $44.24 | $44.24 | 284,908 |
2024-06-04 | $44.10 | $44.18 | $44.06 | $44.12 | $44.12 | 209,989 |
2024-06-03 | $43.86 | $43.99 | $43.84 | $43.99 | $43.99 | 320,035 |
2024-05-31 | $43.93 | $43.98 | $43.88 | $43.97 | $43.77 | 239,481 |
2024-05-30 | $43.70 | $43.80 | $43.70 | $43.78 | $43.58 | 192,307 |
2024-05-29 | $43.65 | $43.65 | $43.53 | $43.58 | $43.38 | 268,289 |
2024-05-28 | $44.00 | $44.00 | $43.73 | $43.74 | $43.54 | 211,865 |
2024-05-24 | $43.85 | $43.95 | $43.83 | $43.95 | $43.95 | 257,576 |
2024-05-23 | $44.04 | $44.04 | $43.81 | $43.83 | $43.83 | 456,967 |
2024-05-22 | $43.97 | $44.05 | $43.97 | $44.00 | $44.00 | 240,495 |
2024-05-21 | $44.11 | $44.11 | $44.05 | $44.06 | $44.06 | 266,041 |
2024-05-20 | $44.00 | $44.04 | $43.99 | $44.02 | $44.02 | 284,323 |
2024-05-17 | $44.07 | $44.11 | $44.03 | $44.04 | $44.04 | 316,638 |
2024-05-16 | $44.20 | $44.20 | $44.09 | $44.10 | $44.10 | 279,339 |
2024-05-15 | $44.09 | $44.18 | $44.02 | $44.13 | $44.13 | 248,856 |
2024-05-14 | $43.83 | $43.87 | $43.78 | $43.83 | $43.83 | 223,974 |
2024-05-13 | $43.80 | $43.81 | $43.70 | $43.72 | $43.72 | 253,602 |
2024-05-10 | $43.77 | $43.77 | $43.67 | $43.69 | $43.69 | 221,403 |
2024-05-09 | $43.75 | $43.85 | $43.72 | $43.82 | $43.82 | 350,954 |
2024-05-08 | $43.76 | $43.82 | $43.76 | $43.78 | $43.78 | 198,044 |
2024-05-07 | $43.95 | $43.98 | $43.84 | $43.85 | $43.85 | 211,933 |
2024-05-06 | $43.80 | $43.86 | $43.78 | $43.86 | $43.86 | 192,847 |
2024-05-03 | $43.81 | $43.84 | $43.65 | $43.79 | $43.79 | 369,719 |
2024-05-02 | $43.31 | $43.53 | $43.27 | $43.52 | $43.52 | 230,626 |
2024-05-01 | $43.18 | $43.43 | $43.13 | $43.27 | $43.27 | 387,689 |
2024-04-30 | $43.34 | $43.39 | $43.26 | $43.29 | $43.10 | 278,859 |
2024-04-29 | $43.43 | $43.51 | $43.39 | $43.49 | $43.30 | 287,344 |
2024-04-26 | $43.31 | $43.40 | $43.30 | $43.32 | $43.13 | 212,805 |
2024-04-25 | $43.10 | $43.23 | $43.02 | $43.21 | $43.02 | 357,595 |
2024-04-24 | $43.34 | $43.36 | $43.23 | $43.31 | $43.12 | 226,264 |
2024-04-23 | $43.32 | $43.53 | $43.28 | $43.43 | $43.24 | 314,374 |
2024-04-22 | $43.25 | $43.34 | $43.23 | $43.34 | $43.15 | 300,891 |
2024-04-19 | $43.28 | $43.31 | $43.22 | $43.23 | $43.04 | 663,495 |
2024-04-18 | $43.29 | $43.29 | $43.15 | $43.18 | $42.99 | 688,679 |
2024-04-17 | $43.29 | $43.36 | $43.20 | $43.29 | $43.10 | 396,514 |
2024-04-16 | $43.10 | $43.13 | $43.00 | $43.11 | $42.92 | 583,271 |
2024-04-15 | $43.37 | $43.37 | $43.18 | $43.21 | $43.02 | 472,619 |
2024-04-12 | $43.62 | $43.62 | $43.54 | $43.54 | $43.35 | 226,409 |
2024-04-11 | $43.60 | $43.62 | $43.39 | $43.46 | $43.27 | 437,443 |
2024-04-10 | $43.68 | $43.72 | $43.47 | $43.52 | $43.33 | 479,957 |
2024-04-09 | $44.00 | $44.05 | $43.97 | $44.03 | $43.84 | 205,727 |
2024-04-08 | $43.86 | $43.93 | $43.82 | $43.88 | $43.69 | 613,359 |
2024-04-05 | $43.91 | $44.03 | $43.91 | $43.95 | $43.95 | 253,246 |
2024-04-04 | $44.11 | $44.11 | $43.98 | $44.09 | $44.09 | 389,357 |
2024-04-03 | $43.89 | $44.05 | $43.81 | $44.04 | $44.04 | 393,648 |
2024-04-02 | $43.89 | $43.98 | $43.81 | $43.96 | $43.96 | 385,434 |
2024-04-01 | $44.21 | $44.21 | $43.97 | $44.03 | $44.03 | 332,822 |
2024-03-28 | $44.50 | $44.58 | $44.47 | $44.49 | $44.30 | 310,494 |
2024-03-27 | $44.40 | $44.56 | $44.39 | $44.56 | $44.36 | 284,570 |
2024-03-26 | $44.44 | $44.44 | $44.28 | $44.33 | $44.14 | 291,384 |
2024-03-25 | $44.48 | $44.48 | $44.35 | $44.37 | $44.18 | 269,277 |
2024-03-22 | $44.50 | $44.53 | $44.45 | $44.46 | $44.46 | 300,412 |
2024-03-21 | $44.40 | $44.41 | $44.28 | $44.34 | $44.34 | 317,065 |
2024-03-20 | $44.21 | $44.32 | $44.12 | $44.29 | $44.29 | 382,118 |
2024-03-19 | $44.14 | $44.24 | $44.11 | $44.20 | $44.20 | 246,260 |
2024-03-18 | $44.11 | $44.13 | $44.05 | $44.05 | $44.05 | 257,874 |
2024-03-15 | $44.12 | $44.15 | $44.07 | $44.12 | $44.12 | 314,250 |
2024-03-14 | $44.27 | $44.27 | $44.10 | $44.10 | $44.10 | 280,379 |
2024-03-13 | $44.42 | $44.48 | $44.37 | $44.39 | $44.39 | 261,670 |
2024-03-12 | $44.49 | $44.50 | $44.39 | $44.43 | $44.43 | 301,041 |
2024-03-11 | $44.55 | $44.59 | $44.50 | $44.54 | $44.54 | 282,528 |
2024-03-08 | $44.59 | $44.64 | $44.53 | $44.54 | $44.54 | 314,354 |
2024-03-07 | $44.47 | $44.49 | $44.39 | $44.47 | $44.47 | 262,489 |
2024-03-06 | $44.38 | $44.48 | $44.34 | $44.34 | $44.34 | 231,176 |
2024-03-05 | $44.25 | $44.34 | $44.22 | $44.27 | $44.27 | 300,928 |
2024-03-04 | $44.12 | $44.14 | $44.07 | $44.09 | $44.09 | 284,199 |
2024-03-01 | $43.93 | $44.21 | $43.81 | $44.20 | $44.20 | 554,472 |
2024-02-29 | $44.14 | $44.24 | $44.08 | $44.14 | $43.97 | 256,596 |
2024-02-28 | $44.05 | $44.08 | $44.01 | $44.08 | $43.91 | 343,687 |
2024-02-27 | $44.08 | $44.13 | $44.02 | $44.05 | $43.88 | 379,228 |
2024-02-26 | $44.17 | $44.18 | $44.02 | $44.10 | $43.93 | 280,090 |
2024-02-23 | $44.12 | $44.24 | $44.11 | $44.18 | $44.01 | 368,010 |
2024-02-22 | $44.12 | $44.19 | $44.05 | $44.12 | $43.95 | 243,641 |
2024-02-21 | $44.24 | $44.24 | $44.05 | $44.11 | $43.93 | 303,870 |
2024-02-20 | $44.18 | $44.22 | $44.11 | $44.20 | $44.03 | 485,608 |
2024-02-16 | $44.03 | $44.09 | $44.01 | $44.08 | $43.91 | 398,082 |
2024-02-15 | $44.26 | $44.26 | $44.13 | $44.21 | $44.04 | 9,953,626 |
2024-02-14 | $43.97 | $44.08 | $43.95 | $44.06 | $43.89 | 318,551 |
2024-02-13 | $43.98 | $44.02 | $43.86 | $43.87 | $43.70 | 286,953 |
2024-02-12 | $44.30 | $44.34 | $44.21 | $44.31 | $44.14 | 256,208 |
2024-02-09 | $44.22 | $44.26 | $44.19 | $44.25 | $44.08 | 210,419 |
2024-02-08 | $44.38 | $44.38 | $44.27 | $44.30 | $44.13 | 309,443 |
2024-02-07 | $44.45 | $44.58 | $44.40 | $44.41 | $44.24 | 284,539 |
2024-02-06 | $44.39 | $44.58 | $44.37 | $44.53 | $44.35 | 318,087 |
2024-02-05 | $44.42 | $44.42 | $44.25 | $44.28 | $44.11 | 365,337 |
2024-02-02 | $44.62 | $44.66 | $44.52 | $44.66 | $44.66 | 471,341 |
2024-02-01 | $44.99 | $45.05 | $44.86 | $44.99 | $44.99 | 390,107 |
2024-01-31 | $44.93 | $45.03 | $44.81 | $44.96 | $44.77 | 588,399 |
2024-01-30 | $44.77 | $44.79 | $44.60 | $44.77 | $44.58 | 261,178 |
2024-01-29 | $44.66 | $44.75 | $44.62 | $44.67 | $44.48 | 326,733 |
2024-01-26 | $44.65 | $44.65 | $44.51 | $44.52 | $44.52 | 391,119 |
2024-01-25 | $44.58 | $44.63 | $44.51 | $44.63 | $44.63 | 911,055 |
2024-01-24 | $44.64 | $44.65 | $44.37 | $44.37 | $44.37 | 201,402 |
2024-01-23 | $44.50 | $44.50 | $44.41 | $44.47 | $44.47 | 372,880 |
2024-01-22 | $44.59 | $44.62 | $44.52 | $44.56 | $44.56 | 483,920 |
2024-01-19 | $44.48 | $44.48 | $44.29 | $44.48 | $44.48 | 296,001 |
2024-01-18 | $44.52 | $44.53 | $44.41 | $44.47 | $44.47 | 444,150 |
2024-01-17 | $44.50 | $44.51 | $44.36 | $44.51 | $44.51 | 327,405 |
2024-01-16 | $44.75 | $44.80 | $44.54 | $44.60 | $44.60 | 367,116 |
2024-01-12 | $44.95 | $45.05 | $44.83 | $44.96 | $44.96 | 363,671 |
2024-01-11 | $44.63 | $44.85 | $44.58 | $44.81 | $44.81 | 1,106,938 |
2024-01-10 | $44.73 | $44.77 | $44.54 | $44.58 | $44.58 | 480,964 |
2024-01-09 | $44.57 | $44.65 | $44.52 | $44.63 | $44.63 | 660,032 |
2024-01-08 | $44.40 | $44.64 | $44.40 | $44.55 | $44.55 | 680,207 |
2024-01-05 | $44.40 | $44.69 | $44.37 | $44.39 | $44.39 | 595,753 |
2024-01-04 | $44.51 | $44.55 | $44.45 | $44.49 | $44.49 | 314,733 |
2024-01-03 | $44.59 | $44.73 | $44.46 | $44.71 | $44.71 | 290,887 |
2024-01-02 | $44.76 | $44.82 | $44.71 | $44.77 | $44.77 | 525,762 |
2023-12-29 | $45.05 | $45.09 | $44.94 | $44.94 | $44.94 | 235,687 |
2023-12-28 | $45.13 | $45.16 | $45.03 | $45.09 | $45.09 | 246,417 |
2023-12-27 | $45.02 | $45.19 | $44.97 | $45.17 | $45.17 | 259,431 |
2023-12-26 | $44.85 | $44.89 | $44.78 | $44.89 | $44.89 | 229,066 |
2023-12-22 | $44.86 | $44.89 | $44.72 | $44.76 | $44.76 | 381,243 |
2023-12-21 | $44.92 | $44.92 | $44.73 | $44.81 | $44.81 | 454,018 |
2023-12-20 | $44.69 | $44.78 | $44.62 | $44.77 | $44.77 | 300,601 |
2023-12-19 | $44.65 | $44.70 | $44.60 | $44.63 | $44.63 | 277,195 |
2023-12-18 | $44.56 | $44.60 | $44.53 | $44.53 | $44.53 | 255,876 |
2023-12-15 | $44.63 | $44.73 | $44.59 | $44.65 | $44.65 | 577,227 |
2023-12-14 | $44.81 | $44.96 | $44.77 | $44.83 | $44.66 | 445,985 |
2023-12-13 | $44.02 | $44.60 | $43.98 | $44.53 | $44.36 | 361,783 |
2023-12-12 | $43.72 | $43.91 | $43.66 | $43.85 | $43.69 | 662,654 |
2023-12-11 | $43.67 | $43.72 | $43.56 | $43.72 | $43.56 | 241,109 |
2023-12-08 | $43.71 | $43.80 | $43.65 | $43.72 | $43.56 | 301,886 |
2023-12-07 | $43.87 | $43.99 | $43.83 | $43.93 | $43.77 | 257,724 |
2023-12-06 | $43.87 | $43.93 | $43.82 | $43.88 | $43.72 | 235,395 |
2023-12-05 | $43.70 | $43.83 | $43.67 | $43.79 | $43.63 | 256,086 |
2023-12-04 | $43.65 | $43.67 | $43.50 | $43.67 | $43.51 | 239,772 |
2023-12-01 | $43.38 | $43.76 | $43.34 | $43.72 | $43.72 | 277,683 |
2023-11-30 | $43.65 | $43.65 | $43.48 | $43.60 | $43.40 | 281,019 |
2023-11-29 | $43.63 | $43.75 | $43.61 | $43.72 | $43.52 | 233,149 |
2023-11-28 | $43.25 | $43.47 | $43.22 | $43.47 | $43.27 | 245,631 |
2023-11-27 | $43.13 | $43.31 | $43.08 | $43.31 | $43.11 | 267,681 |
2023-11-24 | $43.07 | $43.09 | $43.03 | $43.04 | $42.84 | 186,586 |
2023-11-22 | $43.20 | $43.22 | $43.06 | $43.19 | $42.99 | 224,853 |
2023-11-21 | $43.10 | $43.11 | $43.01 | $43.10 | $42.90 | 328,692 |
2023-11-20 | $42.92 | $43.06 | $42.87 | $43.04 | $42.84 | 248,909 |
2023-11-17 | $42.98 | $42.99 | $42.85 | $42.95 | $42.75 | 239,988 |
2023-11-16 | $42.74 | $42.88 | $42.74 | $42.84 | $42.64 | 253,686 |
2023-11-15 | $42.63 | $42.63 | $42.51 | $42.57 | $42.38 | 377,683 |
2023-11-14 | $42.71 | $42.81 | $42.70 | $42.73 | $42.53 | 327,259 |
2023-11-13 | $42.07 | $42.19 | $42.01 | $42.19 | $42.00 | 195,287 |
2023-11-10 | $42.22 | $42.22 | $42.10 | $42.18 | $41.99 | 208,604 |
2023-11-09 | $42.28 | $42.28 | $42.00 | $42.02 | $41.83 | 258,205 |
2023-11-08 | $42.21 | $42.36 | $42.21 | $42.29 | $42.10 | 196,463 |
2023-11-07 | $42.07 | $42.26 | $42.04 | $42.18 | $41.99 | 166,767 |
2023-11-06 | $42.09 | $42.09 | $41.94 | $41.99 | $41.80 | 267,237 |
2023-11-03 | $42.33 | $42.41 | $42.15 | $42.19 | $42.00 | 249,536 |
2023-11-02 | $41.89 | $41.94 | $41.82 | $41.89 | $41.70 | 352,826 |
2023-11-01 | $41.22 | $41.61 | $41.22 | $41.60 | $41.41 | 503,573 |
2023-10-31 | $41.37 | $41.46 | $41.28 | $41.33 | $40.97 | 282,098 |
2023-10-30 | $41.30 | $41.38 | $41.24 | $41.32 | $40.96 | 540,822 |
2023-10-27 | $41.43 | $41.46 | $41.32 | $41.43 | $41.43 | 366,659 |
2023-10-26 | $41.24 | $41.45 | $41.22 | $41.41 | $41.41 | 458,956 |
2023-10-25 | $41.35 | $41.35 | $41.14 | $41.21 | $41.21 | 330,183 |
2023-10-24 | $41.39 | $41.49 | $41.33 | $41.48 | $41.48 | 242,558 |
2023-10-23 | $41.04 | $41.41 | $40.98 | $41.37 | $41.37 | 557,627 |
2023-10-20 | $41.05 | $41.18 | $41.02 | $41.16 | $41.16 | 824,292 |
2023-10-19 | $41.12 | $41.20 | $40.94 | $40.96 | $40.96 | 3,014,716 |
2023-10-18 | $41.32 | $41.33 | $41.13 | $41.17 | $41.17 | 765,390 |
2023-10-17 | $41.44 | $41.51 | $41.32 | $41.41 | $41.41 | 330,881 |
2023-10-16 | $41.78 | $41.82 | $41.73 | $41.75 | $41.75 | 230,684 |
2023-10-13 | $42.05 | $42.07 | $41.90 | $41.94 | $41.94 | 260,290 |
2023-10-12 | $42.04 | $42.04 | $41.72 | $41.80 | $41.80 | 304,055 |
2023-10-11 | $42.10 | $42.11 | $41.96 | $42.10 | $42.10 | 286,413 |
2023-10-10 | $41.82 | $42.05 | $41.77 | $41.93 | $41.93 | 206,535 |
2023-10-09 | $41.73 | $42.00 | $41.66 | $42.00 | $42.00 | 151,546 |
2023-10-06 | $41.33 | $41.54 | $41.27 | $41.48 | $41.48 | 418,312 |
2023-10-05 | $41.71 | $41.74 | $41.56 | $41.62 | $41.62 | 187,189 |
2023-10-04 | $41.50 | $41.62 | $41.38 | $41.62 | $41.62 | 670,465 |
2023-10-03 | $41.62 | $41.65 | $41.31 | $41.33 | $41.33 | 1,672,955 |
2023-10-02 | $41.81 | $41.86 | $41.67 | $41.67 | $41.67 | 792,854 |
2023-09-29 | $42.41 | $42.44 | $42.15 | $42.20 | $42.01 | 247,119 |
2023-09-28 | $42.10 | $42.22 | $41.95 | $42.22 | $42.03 | 817,725 |
2023-09-27 | $42.48 | $42.48 | $42.02 | $42.12 | $41.93 | 1,496,520 |
2023-09-26 | $42.50 | $42.50 | $42.30 | $42.33 | $42.14 | 672,222 |
2023-09-25 | $42.48 | $42.57 | $42.41 | $42.41 | $42.22 | 488,717 |
2023-09-22 | $42.57 | $42.70 | $42.53 | $42.68 | $42.49 | 321,974 |
2023-09-21 | $42.55 | $42.55 | $42.48 | $42.48 | $42.29 | 942,476 |
2023-09-20 | $42.92 | $42.97 | $42.75 | $42.77 | $42.58 | 277,435 |
2023-09-19 | $42.84 | $42.86 | $42.78 | $42.79 | $42.60 | 413,688 |
2023-09-18 | $42.82 | $42.93 | $42.81 | $42.92 | $42.73 | 259,409 |
2023-09-15 | $42.91 | $42.93 | $42.84 | $42.87 | $42.68 | 240,399 |
2023-09-14 | $43.08 | $43.08 | $42.94 | $42.95 | $42.76 | 219,690 |
2023-09-13 | $42.87 | $43.02 | $42.87 | $42.99 | $42.80 | 217,217 |
2023-09-12 | $42.93 | $42.94 | $42.87 | $42.91 | $42.72 | 217,957 |
2023-09-11 | $42.97 | $42.97 | $42.89 | $42.94 | $42.75 | 249,368 |
2023-09-08 | $43.08 | $43.13 | $42.97 | $42.99 | $42.99 | 170,366 |
2023-09-07 | $42.86 | $42.99 | $42.85 | $42.99 | $42.99 | 232,330 |
2023-09-06 | $42.94 | $42.94 | $42.76 | $42.79 | $42.79 | 248,253 |
2023-09-05 | $43.06 | $43.06 | $42.92 | $42.93 | $42.93 | 490,259 |
2023-09-01 | $43.45 | $43.45 | $43.10 | $43.16 | $43.16 | 642,469 |
2023-08-31 | $43.52 | $43.59 | $43.50 | $43.52 | $43.34 | 270,012 |
2023-08-30 | $43.55 | $43.56 | $43.45 | $43.46 | $43.28 | 2,061,489 |
2023-08-29 | $43.20 | $43.53 | $43.16 | $43.51 | $43.51 | 348,818 |
2023-08-28 | $43.21 | $43.23 | $43.11 | $43.20 | $43.20 | 170,759 |
2023-08-25 | $43.07 | $43.31 | $42.95 | $43.08 | $43.08 | 263,702 |
2023-08-24 | $43.16 | $43.18 | $43.06 | $43.06 | $43.06 | 233,913 |
2023-08-23 | $43.01 | $43.22 | $43.01 | $43.21 | $43.21 | 260,200 |
2023-08-22 | $42.77 | $42.82 | $42.68 | $42.77 | $42.77 | 262,046 |
2023-08-21 | $42.81 | $42.82 | $42.69 | $42.75 | $42.75 | 395,053 |
2023-08-18 | $42.84 | $42.99 | $42.82 | $42.96 | $42.96 | 340,034 |
2023-08-17 | $42.90 | $42.90 | $42.70 | $42.80 | $42.80 | 2,215,796 |
2023-08-16 | $43.03 | $43.11 | $42.85 | $42.89 | $42.89 | 312,461 |
2023-08-15 | $43.13 | $43.20 | $43.04 | $43.04 | $43.04 | 252,638 |
2023-08-14 | $43.20 | $43.25 | $43.07 | $43.19 | $43.19 | 244,490 |
2023-08-11 | $43.25 | $43.35 | $43.20 | $43.25 | $43.25 | 218,746 |
2023-08-10 | $43.68 | $43.75 | $43.38 | $43.40 | $43.40 | 220,862 |
2023-08-09 | $43.64 | $43.68 | $43.60 | $43.63 | $43.63 | 184,049 |
2023-08-08 | $43.62 | $43.67 | $43.57 | $43.62 | $43.62 | 200,964 |
2023-08-07 | $43.50 | $43.53 | $43.42 | $43.45 | $43.45 | 184,091 |
2023-08-04 | $43.30 | $43.57 | $43.30 | $43.56 | $43.56 | 209,118 |
2023-08-03 | $43.16 | $43.19 | $43.07 | $43.12 | $43.12 | 437,620 |
2023-08-02 | $43.39 | $43.41 | $43.27 | $43.40 | $43.40 | 264,597 |
2023-08-01 | $43.68 | $43.70 | $43.52 | $43.56 | $43.56 | 458,881 |
2023-07-31 | $43.92 | $44.04 | $43.92 | $44.01 | $43.84 | 299,525 |
2023-07-28 | $43.84 | $43.92 | $43.80 | $43.91 | $43.74 | 447,015 |
2023-07-27 | $44.09 | $44.09 | $43.65 | $43.69 | $43.52 | 411,855 |
2023-07-26 | $44.02 | $44.11 | $43.92 | $44.11 | $43.94 | 433,995 |
2023-07-25 | $43.86 | $43.96 | $43.86 | $43.91 | $43.74 | 410,438 |
2023-07-24 | $44.10 | $44.14 | $43.98 | $43.98 | $43.81 | 272,600 |
2023-07-21 | $44.04 | $44.06 | $43.98 | $44.02 | $43.85 | 356,737 |
2023-07-20 | $44.10 | $44.10 | $43.87 | $43.93 | $43.76 | 985,180 |
2023-07-19 | $44.16 | $44.19 | $44.07 | $44.19 | $44.02 | 345,168 |
2023-07-18 | $44.10 | $44.12 | $44.01 | $44.01 | $43.84 | 262,753 |
2023-07-17 | $43.90 | $43.98 | $43.87 | $43.95 | $43.78 | 292,078 |
2023-07-14 | $44.07 | $44.12 | $43.89 | $43.91 | $43.74 | 229,511 |
2023-07-13 | $44.05 | $44.17 | $44.02 | $44.15 | $43.98 | 184,790 |
2023-07-12 | $43.72 | $43.88 | $43.72 | $43.86 | $43.69 | 228,771 |
2023-07-11 | $43.42 | $43.52 | $43.39 | $43.47 | $43.30 | 182,015 |
2023-07-10 | $43.19 | $43.37 | $43.16 | $43.37 | $43.20 | 199,082 |
2023-07-07 | $43.12 | $43.26 | $43.10 | $43.10 | $43.10 | 160,191 |
2023-07-06 | $43.18 | $43.19 | $43.01 | $43.12 | $43.12 | 4,097,353 |
2023-07-05 | $43.67 | $43.70 | $43.46 | $43.51 | $43.51 | 200,541 |
2023-07-03 | $43.84 | $43.91 | $43.72 | $43.72 | $43.72 | 250,847 |
2023-06-30 | $43.91 | $44.05 | $43.83 | $44.05 | $43.85 | 172,241 |
2023-06-29 | $43.83 | $43.85 | $43.72 | $43.85 | $43.65 | 195,390 |
2023-06-28 | $43.98 | $44.13 | $43.90 | $44.13 | $43.93 | 169,268 |
2023-06-27 | $44.03 | $44.08 | $43.86 | $43.91 | $43.71 | 318,291 |
2023-06-26 | $44.03 | $44.05 | $43.98 | $44.04 | $43.84 | 145,567 |
2023-06-23 | $44.07 | $44.08 | $43.87 | $43.94 | $43.74 | 128,705 |
2023-06-22 | $43.92 | $43.95 | $43.79 | $43.87 | $43.67 | 160,152 |
2023-06-21 | $43.91 | $44.05 | $43.83 | $44.02 | $43.82 | 290,916 |
2023-06-20 | $43.95 | $44.07 | $43.95 | $44.02 | $43.82 | 244,367 |
2023-06-16 | $43.89 | $43.97 | $43.83 | $43.91 | $43.91 | 322,311 |
2023-06-15 | $43.90 | $44.05 | $43.82 | $44.03 | $44.03 | 205,376 |
2023-06-14 | $43.74 | $43.83 | $43.54 | $43.72 | $43.72 | 289,946 |
2023-06-13 | $43.72 | $43.94 | $43.57 | $43.64 | $43.64 | 306,234 |
2023-06-12 | $43.78 | $43.84 | $43.66 | $43.82 | $43.82 | 307,888 |
2023-06-09 | $43.78 | $43.80 | $43.72 | $43.76 | $43.76 | 153,450 |
2023-06-08 | $43.69 | $43.91 | $43.67 | $43.90 | $43.90 | 187,143 |
2023-06-07 | $43.94 | $43.96 | $43.60 | $43.63 | $43.63 | 262,769 |
2023-06-06 | $43.93 | $43.96 | $43.83 | $43.96 | $43.96 | 141,858 |
2023-06-05 | $43.86 | $44.06 | $43.81 | $43.92 | $43.92 | 147,810 |
2023-06-02 | $44.15 | $44.16 | $43.95 | $44.00 | $44.00 | 233,123 |
2023-06-01 | $44.13 | $44.21 | $44.09 | $44.14 | $44.14 | 260,211 |
2023-05-31 | $44.08 | $44.22 | $44.02 | $44.16 | $43.98 | 212,638 |
2023-05-30 | $43.94 | $44.08 | $43.92 | $44.08 | $43.90 | 225,412 |
2023-05-26 | $43.63 | $43.79 | $43.61 | $43.76 | $43.76 | 165,486 |
2023-05-25 | $43.80 | $43.83 | $43.63 | $43.66 | $43.66 | 306,291 |
2023-05-24 | $43.99 | $43.99 | $43.80 | $43.84 | $43.84 | 196,187 |
2023-05-23 | $43.87 | $43.99 | $43.81 | $43.97 | $43.97 | 185,392 |
2023-05-22 | $43.92 | $43.96 | $43.88 | $43.90 | $43.90 | 183,885 |
2023-05-19 | $43.92 | $44.01 | $43.86 | $43.88 | $43.88 | 147,231 |
2023-05-18 | $44.00 | $44.01 | $43.91 | $43.97 | $43.97 | 222,777 |
2023-05-17 | $44.25 | $44.25 | $44.09 | $44.15 | $44.15 | 528,220 |
2023-05-16 | $44.24 | $44.24 | $44.14 | $44.17 | $44.17 | 155,420 |
2023-05-15 | $44.37 | $44.37 | $44.30 | $44.33 | $44.33 | 155,888 |
2023-05-12 | $44.72 | $44.73 | $44.46 | $44.62 | $44.62 | 121,549 |
2023-05-11 | $44.80 | $44.81 | $44.68 | $44.71 | $44.71 | 128,409 |
2023-05-10 | $44.53 | $44.61 | $44.51 | $44.60 | $44.60 | 256,092 |
2023-05-09 | $44.31 | $44.37 | $44.28 | $44.30 | $44.30 | 176,085 |
2023-05-08 | $44.34 | $44.40 | $44.27 | $44.30 | $44.30 | 170,857 |
2023-05-05 | $44.66 | $44.66 | $44.49 | $44.55 | $44.55 | 144,350 |
2023-05-04 | $44.61 | $44.86 | $44.61 | $44.76 | $44.76 | 126,254 |
2023-05-03 | $44.75 | $44.81 | $44.64 | $44.78 | $44.78 | 124,534 |
2023-05-02 | $44.34 | $44.67 | $44.32 | $44.65 | $44.65 | 164,421 |
2023-05-01 | $44.55 | $44.57 | $44.19 | $44.24 | $44.24 | 147,754 |
2023-04-28 | $44.84 | $44.92 | $44.77 | $44.91 | $44.74 | 139,459 |
2023-04-27 | $44.73 | $44.75 | $44.61 | $44.63 | $44.46 | 315,371 |
2023-04-26 | $44.99 | $44.99 | $44.74 | $44.81 | $44.64 | 128,601 |
2023-04-25 | $44.91 | $45.01 | $44.89 | $44.98 | $44.81 | 177,720 |
2023-04-24 | $44.64 | $44.75 | $44.62 | $44.75 | $44.58 | 301,867 |
2023-04-21 | $44.69 | $44.70 | $44.47 | $44.55 | $44.55 | 209,983 |
2023-04-20 | $44.51 | $44.59 | $44.50 | $44.55 | $44.55 | 163,191 |
2023-04-19 | $44.50 | $44.50 | $44.26 | $44.41 | $44.41 | 217,839 |
2023-04-18 | $44.56 | $44.65 | $44.54 | $44.57 | $44.57 | 229,782 |
2023-04-17 | $44.62 | $44.62 | $44.48 | $44.52 | $44.52 | 286,988 |
2023-04-14 | $44.82 | $44.82 | $44.63 | $44.76 | $44.76 | 131,459 |
2023-04-13 | $44.91 | $44.95 | $44.82 | $44.87 | $44.87 | 307,973 |
2023-04-12 | $44.99 | $44.99 | $44.74 | $44.80 | $44.80 | 235,194 |
2023-04-11 | $44.78 | $44.81 | $44.68 | $44.76 | $44.76 | 183,273 |
2023-04-10 | $44.76 | $44.82 | $44.66 | $44.80 | $44.80 | 332,677 |
2023-04-06 | $45.12 | $45.12 | $45.00 | $45.06 | $45.06 | 142,756 |
2023-04-05 | $45.07 | $45.15 | $45.03 | $45.06 | $45.06 | 174,459 |
2023-04-04 | $44.75 | $45.01 | $44.69 | $44.99 | $44.99 | 152,626 |
2023-04-03 | $44.60 | $44.90 | $44.55 | $44.89 | $44.89 | 351,927 |
2023-03-31 | $44.44 | $44.67 | $44.40 | $44.65 | $44.61 | 193,882 |
2023-03-30 | $44.29 | $44.40 | $44.28 | $44.34 | $44.30 | 295,744 |
2023-03-29 | $44.15 | $44.31 | $44.15 | $44.27 | $44.27 | 59,319,790 |
2023-03-28 | $44.23 | $44.29 | $44.18 | $44.24 | $44.24 | 168,968 |
2023-03-27 | $44.43 | $44.47 | $44.29 | $44.29 | $44.29 | 44,970,641 |
2023-03-24 | $44.67 | $44.78 | $44.66 | $44.77 | $44.77 | 30,563 |
2023-03-23 | $44.37 | $44.67 | $44.37 | $44.60 | $44.60 | 100,553 |
2023-03-22 | $44.11 | $44.69 | $44.04 | $44.41 | $44.41 | 24,282 |
2023-03-21 | $44.11 | $44.19 | $44.01 | $44.11 | $44.11 | 21,041 |
2023-03-20 | $44.14 | $44.14 | $43.91 | $44.05 | $44.05 | 55,665 |
2023-03-17 | $44.13 | $44.27 | $44.07 | $44.21 | $44.21 | 39,258 |
2023-03-16 | $44.27 | $44.27 | $43.75 | $43.75 | $43.75 | 17,048 |
2023-03-15 | $43.85 | $44.10 | $43.85 | $44.05 | $44.05 | 36,562 |
2023-03-14 | $43.90 | $43.90 | $43.63 | $43.63 | $43.63 | 17,560 |
2023-03-13 | $43.75 | $44.16 | $43.66 | $43.77 | $43.77 | 55,070 |
2023-03-10 | $43.47 | $43.69 | $43.43 | $43.56 | $43.56 | 30,518 |
2023-03-09 | $43.12 | $43.22 | $43.06 | $43.07 | $43.07 | 25,641 |
2023-03-08 | $43.25 | $43.25 | $43.00 | $43.07 | $43.07 | 41,176 |
2023-03-07 | $43.33 | $43.33 | $43.07 | $43.14 | $43.14 | 32,943 |
2023-03-06 | $43.41 | $43.41 | $43.23 | $43.26 | $43.26 | 24,810 |
2023-03-03 | $43.20 | $43.33 | $43.12 | $43.33 | $43.33 | 31,838 |
2023-03-02 | $42.91 | $43.00 | $42.83 | $42.99 | $42.99 | 29,065 |
2023-03-01 | $43.25 | $43.25 | $42.98 | $43.01 | $43.01 | 34,127 |
2023-02-28 | $43.31 | $43.42 | $43.22 | $43.40 | $43.27 | 40,677 |
2023-02-27 | $43.45 | $43.45 | $43.38 | $43.41 | $43.41 | 25,652 |
2023-02-24 | $43.37 | $43.38 | $43.23 | $43.34 | $43.34 | 49,660 |
2023-02-23 | $43.45 | $43.58 | $43.40 | $43.57 | $43.57 | 76,517 |
2023-02-22 | $43.46 | $43.49 | $43.31 | $43.35 | $43.35 | 27,745 |
2023-02-21 | $43.58 | $43.58 | $43.13 | $43.30 | $43.30 | 91,553 |
2023-02-17 | $43.58 | $43.77 | $43.55 | $43.75 | $43.75 | 25,879 |
2023-02-16 | $43.74 | $43.81 | $43.60 | $43.60 | $43.60 | 31,610 |
2023-02-15 | $43.99 | $43.99 | $43.79 | $43.85 | $43.85 | 36,392 |
2023-02-14 | $44.07 | $44.10 | $43.82 | $43.99 | $43.99 | 31,255 |
2023-02-13 | $44.08 | $44.14 | $44.00 | $44.14 | $44.14 | 50,412 |
2023-02-10 | $44.21 | $44.21 | $44.00 | $44.02 | $44.02 | 37,461 |
2023-02-09 | $44.63 | $44.63 | $44.21 | $44.21 | $44.21 | 49,291 |
2023-02-08 | $44.46 | $44.53 | $44.33 | $44.49 | $44.49 | 31,982 |
2023-02-07 | $44.50 | $44.66 | $44.39 | $44.42 | $44.42 | 33,658 |
2023-02-06 | $44.65 | $44.65 | $44.51 | $44.52 | $44.52 | 55,179 |
2023-02-03 | $44.94 | $44.96 | $44.78 | $44.86 | $44.86 | 51,702 |
2023-02-02 | $45.42 | $45.44 | $45.23 | $45.29 | $45.29 | 46,735 |
2023-02-01 | $44.94 | $45.26 | $44.78 | $45.16 | $45.16 | 73,665 |
2023-01-31 | $44.92 | $45.00 | $44.71 | $45.00 | $44.87 | 62,451 |
2023-01-30 | $44.70 | $44.73 | $44.62 | $44.65 | $44.52 | 42,732 |
2023-01-27 | $44.82 | $44.83 | $44.74 | $44.78 | $44.65 | 48,990 |
2023-01-26 | $44.94 | $44.96 | $44.79 | $44.89 | $44.76 | 43,330 |
2023-01-25 | $44.91 | $44.94 | $44.79 | $44.93 | $44.80 | 30,610 |
2023-01-24 | $44.71 | $44.91 | $44.65 | $44.87 | $44.74 | 27,410 |
2023-01-23 | $44.65 | $44.80 | $44.65 | $44.67 | $44.54 | 70,475 |
2023-01-20 | $44.84 | $44.84 | $44.66 | $44.76 | $44.64 | 37,036 |
2023-01-19 | $44.93 | $44.98 | $44.86 | $44.94 | $44.81 | 34,727 |
2023-01-18 | $45.08 | $45.14 | $44.88 | $45.03 | $44.90 | 37,618 |
2023-01-17 | $44.56 | $44.67 | $44.55 | $44.56 | $44.43 | 60,477 |
2023-01-13 | $44.70 | $44.74 | $44.56 | $44.63 | $44.51 | 39,039 |
2023-01-12 | $44.52 | $44.79 | $44.37 | $44.78 | $44.65 | 26,727 |
2023-01-11 | $44.26 | $44.39 | $44.25 | $44.38 | $44.26 | 71,155 |
2023-01-10 | $44.14 | $44.19 | $44.01 | $44.13 | $44.01 | 33,603 |
2023-01-09 | $44.12 | $44.31 | $44.06 | $44.23 | $44.11 | 52,115 |
2023-01-06 | $43.63 | $44.15 | $43.57 | $44.11 | $43.99 | 51,401 |
2023-01-05 | $43.48 | $43.54 | $43.31 | $43.51 | $43.39 | 29,637 |
2023-01-04 | $43.63 | $43.63 | $43.50 | $43.62 | $43.50 | 42,252 |
2023-01-03 | $43.58 | $43.58 | $43.27 | $43.33 | $43.21 | 47,831 |
2022-12-30 | $43.22 | $43.22 | $43.03 | $43.10 | $43.10 | 43,902 |
2022-12-29 | $43.19 | $43.30 | $43.16 | $43.25 | $43.25 | 71,420 |
2022-12-28 | $43.27 | $43.29 | $43.08 | $43.09 | $43.09 | 34,992 |
2022-12-27 | $43.50 | $43.50 | $43.18 | $43.19 | $43.19 | 112,290 |
2022-12-23 | $43.54 | $43.60 | $43.46 | $43.58 | $43.58 | 60,194 |
2022-12-22 | $43.63 | $43.68 | $43.57 | $43.65 | $43.65 | 67,303 |
2022-12-21 | $43.58 | $43.68 | $43.54 | $43.61 | $43.61 | 64,344 |
2022-12-20 | $43.55 | $43.55 | $43.40 | $43.42 | $43.42 | 1,253,091 |
2022-12-19 | $43.95 | $43.95 | $43.74 | $43.80 | $43.80 | 62,916 |
2022-12-16 | $43.96 | $44.13 | $43.92 | $44.11 | $44.11 | 52,829 |
2022-12-15 | $44.29 | $44.32 | $44.18 | $44.32 | $44.21 | 49,659 |
2022-12-14 | $44.27 | $44.32 | $43.96 | $44.30 | $44.19 | 68,554 |
2022-12-13 | $44.41 | $44.55 | $44.15 | $44.18 | $44.07 | 89,500 |
2022-12-12 | $44.07 | $44.09 | $43.83 | $43.83 | $43.72 | 118,703 |
2022-12-09 | $43.97 | $44.02 | $43.90 | $43.90 | $43.79 | 51,276 |
2022-12-08 | $44.16 | $44.16 | $44.04 | $44.08 | $43.97 | 56,101 |
2022-12-07 | $44.02 | $44.25 | $44.02 | $44.25 | $44.14 | 50,374 |
2022-12-06 | $43.87 | $43.91 | $43.80 | $43.88 | $43.77 | 41,437 |
2022-12-05 | $43.89 | $43.91 | $43.69 | $43.81 | $43.70 | 64,987 |
2022-12-02 | $43.69 | $44.11 | $43.67 | $44.11 | $44.00 | 37,644 |
2022-12-01 | $43.73 | $43.99 | $43.68 | $43.96 | $43.85 | 55,566 |
2022-11-30 | $43.24 | $43.74 | $43.13 | $43.74 | $43.74 | 83,692 |
2022-11-29 | $43.27 | $43.34 | $43.20 | $43.24 | $43.24 | 40,642 |
2022-11-28 | $43.65 | $43.65 | $43.35 | $43.37 | $43.37 | 65,734 |
2022-11-25 | $43.57 | $43.59 | $43.52 | $43.59 | $43.59 | 13,587 |
2022-11-23 | $43.36 | $43.54 | $43.35 | $43.54 | $43.54 | 65,863 |
2022-11-22 | $43.21 | $43.34 | $43.19 | $43.31 | $43.31 | 68,151 |
2022-11-21 | $43.23 | $43.23 | $43.03 | $43.05 | $43.05 | 1,355,093 |
2022-11-18 | $43.24 | $43.25 | $43.07 | $43.12 | $43.12 | 48,248 |
2022-11-17 | $43.11 | $43.22 | $43.01 | $43.17 | $43.17 | 79,115 |
2022-11-16 | $43.29 | $43.43 | $43.24 | $43.42 | $43.42 | 73,053 |
2022-11-15 | $43.13 | $43.18 | $42.99 | $43.18 | $43.18 | 199,119 |
2022-11-14 | $42.89 | $42.89 | $42.72 | $42.73 | $42.73 | 165,335 |
2022-11-11 | $42.93 | $42.97 | $42.75 | $42.91 | $42.91 | 52,270 |
2022-11-10 | $42.43 | $42.88 | $42.43 | $42.83 | $42.83 | 283,983 |
2022-11-09 | $41.69 | $41.83 | $41.63 | $41.73 | $41.73 | 37,614 |
2022-11-08 | $41.69 | $41.84 | $41.68 | $41.75 | $41.75 | 77,252 |
2022-11-07 | $41.72 | $41.72 | $41.51 | $41.60 | $41.60 | 51,479 |
2022-11-04 | $41.66 | $41.76 | $41.53 | $41.66 | $41.66 | 92,415 |
2022-11-03 | $41.34 | $41.64 | $41.10 | $41.58 | $41.58 | 154,255 |
2022-11-02 | $41.90 | $42.27 | $41.58 | $41.80 | $41.80 | 63,963 |
2022-11-01 | $42.03 | $42.03 | $41.66 | $41.81 | $41.81 | 86,602 |
2022-10-31 | $41.82 | $41.88 | $41.69 | $41.76 | $41.64 | 88,762 |
2022-10-28 | $41.89 | $42.01 | $41.80 | $41.96 | $41.96 | 88,730 |
2022-10-27 | $41.86 | $42.06 | $41.76 | $41.93 | $41.93 | 62,631 |
2022-10-26 | $41.70 | $41.92 | $41.70 | $41.77 | $41.77 | 93,670 |
2022-10-25 | $41.56 | $41.77 | $41.56 | $41.65 | $41.65 | 241,189 |
2022-10-24 | $41.21 | $41.40 | $41.06 | $41.21 | $41.21 | 360,020 |
2022-10-21 | $40.92 | $41.24 | $40.84 | $41.21 | $41.21 | 145,741 |
2022-10-20 | $41.17 | $41.34 | $40.95 | $40.96 | $40.96 | 169,218 |
2022-10-19 | $41.40 | $41.42 | $41.24 | $41.26 | $41.26 | 25,712 |
2022-10-18 | $41.72 | $41.77 | $41.47 | $41.71 | $41.71 | 138,844 |
2022-10-17 | $41.71 | $41.81 | $41.55 | $41.56 | $41.56 | 42,152 |
2022-10-14 | $41.89 | $41.89 | $41.32 | $41.36 | $41.36 | 28,290 |
2022-10-13 | $41.07 | $41.77 | $41.07 | $41.72 | $41.72 | 22,125 |
2022-10-12 | $41.66 | $41.81 | $41.62 | $41.70 | $41.70 | 86,283 |
2022-10-11 | $41.88 | $41.95 | $41.66 | $41.71 | $41.71 | 299,712 |
2022-10-10 | $42.06 | $42.06 | $41.62 | $41.77 | $41.77 | 56,059 |
2022-10-07 | $42.14 | $42.14 | $41.97 | $42.00 | $42.00 | 82,313 |
2022-10-06 | $42.40 | $42.44 | $42.27 | $42.27 | $42.27 | 14,538 |
2022-10-05 | $42.49 | $42.55 | $42.28 | $42.44 | $42.44 | 44,940 |
2022-10-04 | $42.85 | $42.92 | $42.73 | $42.78 | $42.78 | 99,120 |
2022-10-03 | $42.42 | $42.85 | $42.42 | $42.46 | $42.46 | 177,742 |
2022-09-30 | $42.25 | $42.34 | $42.03 | $42.03 | $41.90 | 29,110 |
2022-09-29 | $42.21 | $42.21 | $41.85 | $42.13 | $42.00 | 69,468 |
2022-09-28 | $42.02 | $42.42 | $42.02 | $42.42 | $42.29 | 62,030 |
2022-09-27 | $42.15 | $42.22 | $41.61 | $41.61 | $41.49 | 42,682 |
2022-09-26 | $42.61 | $42.62 | $42.10 | $42.10 | $41.98 | 90,459 |
2022-09-23 | $42.88 | $42.88 | $42.59 | $42.71 | $42.71 | 238,349 |
2022-09-22 | $43.10 | $43.10 | $42.74 | $42.74 | $42.74 | 223,403 |
2022-09-21 | $43.40 | $43.46 | $43.09 | $43.36 | $43.36 | 115,319 |
2022-09-20 | $43.31 | $43.37 | $43.24 | $43.27 | $43.27 | 140,396 |
2022-09-19 | $43.46 | $43.64 | $43.45 | $43.59 | $43.59 | 106,695 |
2022-09-16 | $43.48 | $43.69 | $43.47 | $43.65 | $43.65 | 254,862 |
2022-09-15 | $43.68 | $43.71 | $43.57 | $43.60 | $43.60 | 18,908 |
2022-09-14 | $43.66 | $43.83 | $43.66 | $43.78 | $43.78 | 28,206 |
2022-09-13 | $43.69 | $43.73 | $43.60 | $43.71 | $43.71 | 32,304 |
2022-09-12 | $44.19 | $44.28 | $44.00 | $44.08 | $44.08 | 168,898 |
2022-09-09 | $44.14 | $44.27 | $44.07 | $44.07 | $44.07 | 48,306 |
2022-09-08 | $44.07 | $44.17 | $44.00 | $44.00 | $44.00 | 37,140 |
2022-09-07 | $43.87 | $44.11 | $43.87 | $44.11 | $44.11 | 17,636 |
2022-09-06 | $44.02 | $44.02 | $43.70 | $43.70 | $43.70 | 29,160 |
2022-09-02 | $44.17 | $44.31 | $44.08 | $44.08 | $44.08 | 15,452 |
2022-09-01 | $44.02 | $44.07 | $43.79 | $44.06 | $44.06 | 184,015 |
2022-08-31 | $44.62 | $44.62 | $44.32 | $44.33 | $44.21 | 23,732 |
2022-08-30 | $44.77 | $44.77 | $44.53 | $44.68 | $44.56 | 33,735 |
2022-08-29 | $44.82 | $44.82 | $44.64 | $44.69 | $44.57 | 27,132 |
2022-08-26 | $45.20 | $45.20 | $44.91 | $44.94 | $44.82 | 36,088 |
2022-08-25 | $45.03 | $45.26 | $44.88 | $45.22 | $45.10 | 81,909 |
2022-08-24 | $44.88 | $44.89 | $44.79 | $44.85 | $44.73 | 17,895 |
2022-08-23 | $44.92 | $45.13 | $44.89 | $44.96 | $44.84 | 22,489 |
2022-08-22 | $45.07 | $45.07 | $44.91 | $44.96 | $44.84 | 59,011 |
2022-08-19 | $45.26 | $45.26 | $45.13 | $45.20 | $45.08 | 237,073 |
2022-08-18 | $45.62 | $45.70 | $45.56 | $45.56 | $45.44 | 22,849 |
2022-08-17 | $45.60 | $45.60 | $45.41 | $45.52 | $45.40 | 32,991 |
2022-08-16 | $45.90 | $45.90 | $45.72 | $45.84 | $45.72 | 39,221 |
2022-08-15 | $46.01 | $46.08 | $46.00 | $46.00 | $45.88 | 77,827 |
2022-08-12 | $45.75 | $45.97 | $45.70 | $45.93 | $45.81 | 60,004 |
2022-08-11 | $46.06 | $46.06 | $45.56 | $45.56 | $45.44 | 27,873 |
2022-08-10 | $45.77 | $45.93 | $45.73 | $45.82 | $45.70 | 21,877 |
2022-08-09 | $45.51 | $45.52 | $45.46 | $45.46 | $45.34 | 48,542 |
2022-08-08 | $45.70 | $45.74 | $45.62 | $45.68 | $45.56 | 34,677 |
2022-08-05 | $45.49 | $45.51 | $45.31 | $45.47 | $45.35 | 19,050 |
2022-08-04 | $45.78 | $45.98 | $45.78 | $45.98 | $45.86 | 41,119 |
2022-08-03 | $45.54 | $45.84 | $45.41 | $45.84 | $45.72 | 45,563 |
2022-08-02 | $46.06 | $46.06 | $45.51 | $45.53 | $45.41 | 24,788 |
2022-08-01 | $46.02 | $46.15 | $45.99 | $45.99 | $45.87 | 53,523 |
2022-07-29 | $45.98 | $46.21 | $45.98 | $46.11 | $45.89 | 55,037 |
2022-07-28 | $45.98 | $46.04 | $45.89 | $45.98 | $45.76 | 51,527 |
2022-07-27 | $45.46 | $45.79 | $45.46 | $45.61 | $45.39 | 62,970 |
2022-07-26 | $45.46 | $45.46 | $45.28 | $45.28 | $45.06 | 57,842 |
2022-07-25 | $45.38 | $45.42 | $45.29 | $45.40 | $45.18 | 98,689 |
2022-07-22 | $45.55 | $45.74 | $45.41 | $45.58 | $45.36 | 49,537 |
2022-07-21 | $44.79 | $45.26 | $44.79 | $45.24 | $45.02 | 118,566 |
2022-07-20 | $44.93 | $44.93 | $44.71 | $44.73 | $44.51 | 20,606 |
2022-07-19 | $44.80 | $44.85 | $44.72 | $44.80 | $44.58 | 14,848 |
2022-07-18 | $44.91 | $44.97 | $44.75 | $44.81 | $44.59 | 63,359 |
2022-07-15 | $44.79 | $45.02 | $44.79 | $44.98 | $44.76 | 34,445 |
2022-07-14 | $44.59 | $44.80 | $44.50 | $44.74 | $44.52 | 106,481 |
2022-07-13 | $44.42 | $44.98 | $44.42 | $44.94 | $44.72 | 18,891 |
2022-07-12 | $44.78 | $44.95 | $44.59 | $44.72 | $44.50 | 44,198 |
2022-07-11 | $44.66 | $44.76 | $44.60 | $44.67 | $44.45 | 23,770 |
2022-07-08 | $44.51 | $44.55 | $44.46 | $44.55 | $44.33 | 26,307 |
2022-07-07 | $44.78 | $44.78 | $44.57 | $44.62 | $44.40 | 18,164 |
2022-07-06 | $45.02 | $45.02 | $44.66 | $44.66 | $44.44 | 27,591 |
2022-07-05 | $45.02 | $45.02 | $44.93 | $44.97 | $44.75 | 21,930 |
2022-07-01 | $44.75 | $45.01 | $44.75 | $44.91 | $44.69 | 23,055 |
2022-06-30 | $44.47 | $44.62 | $44.45 | $44.58 | $44.24 | 54,122 |
2022-06-29 | $44.26 | $44.37 | $44.24 | $44.35 | $44.01 | 24,307 |
2022-06-28 | $44.19 | $44.19 | $44.08 | $44.19 | $43.86 | 15,297 |
2022-06-27 | $44.31 | $44.41 | $44.18 | $44.18 | $43.85 | 16,095 |
2022-06-24 | $44.49 | $44.67 | $44.42 | $44.48 | $44.14 | 17,940 |
2022-06-23 | $44.46 | $44.75 | $44.44 | $44.49 | $44.15 | 42,364 |
2022-06-22 | $44.32 | $44.36 | $44.20 | $44.25 | $43.92 | 32,580 |
2022-06-21 | $44.18 | $44.21 | $43.93 | $43.93 | $43.60 | 50,304 |
2022-06-17 | $44.26 | $44.26 | $44.07 | $44.17 | $43.84 | 31,645 |
2022-06-16 | $43.70 | $44.13 | $43.66 | $44.13 | $43.80 | 159,687 |
2022-06-15 | $43.95 | $44.20 | $43.74 | $44.20 | $43.87 | 25,932 |
2022-06-14 | $43.91 | $43.98 | $43.46 | $43.49 | $43.16 | 77,329 |
2022-06-13 | $44.00 | $44.17 | $43.56 | $43.87 | $43.54 | 279,591 |
2022-06-10 | $44.84 | $44.84 | $44.46 | $44.61 | $44.27 | 83,267 |
2022-06-09 | $45.20 | $45.22 | $45.00 | $45.00 | $44.66 | 21,120 |
2022-06-08 | $45.38 | $45.43 | $45.29 | $45.29 | $44.95 | 13,755 |
2022-06-07 | $45.45 | $45.54 | $45.38 | $45.47 | $45.13 | 21,953 |
2022-06-06 | $45.50 | $45.50 | $45.28 | $45.32 | $44.98 | 52,065 |
2022-06-03 | $45.41 | $45.54 | $45.41 | $45.49 | $45.15 | 21,257 |
2022-06-02 | $45.69 | $45.69 | $45.47 | $45.68 | $45.33 | 392,107 |
2022-06-01 | $45.85 | $45.93 | $45.53 | $45.55 | $45.21 | 28,419 |
2022-05-31 | $45.94 | $46.00 | $45.86 | $45.93 | $45.48 | 53,986 |
2022-05-27 | $46.20 | $46.30 | $46.16 | $46.27 | $45.81 | 33,305 |
2022-05-26 | $46.07 | $46.16 | $46.00 | $46.08 | $45.63 | 33,316 |
2022-05-25 | $45.86 | $45.96 | $45.81 | $45.91 | $45.46 | 31,275 |
2022-05-24 | $45.40 | $45.73 | $45.40 | $45.68 | $45.23 | 21,768 |
2022-05-23 | $45.32 | $45.42 | $45.26 | $45.30 | $44.85 | 26,154 |
2022-05-20 | $45.36 | $45.45 | $45.33 | $45.44 | $44.99 | 31,268 |
2022-05-19 | $45.39 | $45.53 | $45.29 | $45.29 | $44.84 | 46,733 |
2022-05-18 | $45.05 | $45.20 | $45.05 | $45.20 | $44.75 | 61,656 |
2022-05-17 | $45.30 | $45.30 | $45.06 | $45.13 | $44.69 | 35,825 |
2022-05-16 | $45.32 | $45.45 | $45.32 | $45.36 | $44.91 | 232,605 |
2022-05-13 | $45.40 | $45.40 | $45.17 | $45.28 | $44.83 | 65,879 |
2022-05-12 | $45.44 | $45.54 | $45.38 | $45.39 | $44.94 | 68,458 |
2022-05-11 | $45.14 | $45.38 | $45.14 | $45.33 | $44.88 | 24,662 |
2022-05-10 | $45.34 | $45.35 | $45.20 | $45.23 | $44.78 | 35,546 |
2022-05-09 | $44.90 | $45.11 | $44.80 | $45.11 | $44.67 | 69,156 |
2022-05-06 | $44.94 | $45.11 | $44.91 | $44.95 | $44.51 | 126,609 |
2022-05-05 | $45.41 | $45.41 | $45.00 | $45.24 | $44.79 | 17,308 |
2022-05-04 | $45.33 | $45.80 | $45.11 | $45.73 | $45.28 | 225,400 |
2022-05-03 | $45.51 | $45.54 | $45.28 | $45.34 | $44.89 | 45,406 |
2022-05-02 | $45.24 | $45.25 | $45.11 | $45.21 | $44.76 | 51,810 |
2022-04-29 | $45.43 | $45.62 | $45.42 | $45.46 | $44.92 | 33,969 |
2022-04-28 | $45.66 | $45.77 | $45.56 | $45.71 | $45.16 | 71,351 |
2022-04-27 | $46.11 | $46.11 | $45.72 | $45.75 | $45.20 | 410,121 |
2022-04-26 | $46.22 | $46.22 | $45.97 | $46.05 | $45.50 | 55,359 |
2022-04-25 | $46.00 | $46.08 | $45.86 | $46.00 | $45.45 | 41,979 |
2022-04-22 | $45.54 | $45.67 | $45.54 | $45.64 | $45.09 | 18,843 |
2022-04-21 | $45.99 | $45.99 | $45.57 | $45.67 | $45.12 | 84,723 |
2022-04-20 | $46.03 | $46.13 | $46.02 | $46.06 | $45.51 | 28,730 |
2022-04-19 | $45.93 | $45.96 | $45.75 | $45.79 | $45.24 | 51,168 |
2022-04-18 | $46.24 | $46.27 | $46.07 | $46.07 | $45.52 | 47,186 |
2022-04-14 | $46.82 | $46.82 | $46.30 | $46.33 | $45.78 | 228,615 |
2022-04-13 | $46.60 | $46.70 | $46.59 | $46.66 | $46.10 | 31,604 |
2022-04-12 | $46.65 | $46.73 | $46.55 | $46.55 | $45.99 | 37,391 |
2022-04-11 | $46.53 | $46.53 | $46.33 | $46.41 | $45.85 | 70,183 |
2022-04-08 | $46.68 | $46.76 | $46.62 | $46.66 | $46.10 | 82,657 |
2022-04-07 | $47.11 | $47.11 | $46.90 | $46.95 | $46.39 | 33,409 |
2022-04-06 | $47.01 | $47.12 | $46.90 | $47.10 | $46.54 | 38,738 |
2022-04-05 | $47.69 | $47.69 | $47.22 | $47.22 | $46.65 | 39,683 |
2022-04-04 | $47.76 | $47.85 | $47.71 | $47.85 | $47.28 | 20,261 |
2022-04-01 | $47.54 | $47.84 | $47.54 | $47.70 | $47.13 | 25,656 |
2022-03-31 | $47.94 | $48.02 | $47.86 | $47.86 | $47.19 | 29,915 |
2022-03-30 | $47.82 | $47.93 | $47.75 | $47.93 | $47.26 | 22,433 |
2022-03-29 | $47.63 | $47.79 | $47.62 | $47.79 | $47.13 | 32,654 |
2022-03-28 | $47.38 | $47.52 | $47.36 | $47.45 | $46.79 | 23,781 |
2022-03-25 | $47.56 | $47.56 | $47.27 | $47.33 | $46.67 | 35,674 |
2022-03-24 | $47.57 | $47.73 | $47.48 | $47.71 | $47.05 | 20,017 |
2022-03-23 | $47.71 | $47.83 | $47.65 | $47.71 | $47.05 | 134,946 |
2022-03-22 | $47.69 | $47.72 | $47.65 | $47.67 | $47.01 | 24,912 |
2022-03-21 | $48.07 | $48.08 | $47.78 | $47.81 | $47.15 | 88,153 |
2022-03-18 | $48.17 | $48.36 | $48.17 | $48.29 | $47.62 | 11,151 |
2022-03-17 | $48.04 | $48.28 | $48.04 | $48.19 | $47.52 | 16,524 |
2022-03-16 | $47.91 | $47.97 | $47.51 | $47.91 | $47.24 | 14,742 |
2022-03-15 | $47.89 | $47.90 | $47.73 | $47.86 | $47.19 | 16,210 |
2022-03-14 | $47.88 | $47.91 | $47.67 | $47.67 | $47.01 | 183,571 |
2022-03-11 | $48.25 | $48.26 | $48.16 | $48.19 | $47.52 | 18,329 |
2022-03-10 | $48.41 | $48.41 | $48.13 | $48.25 | $47.58 | 36,550 |
2022-03-09 | $48.63 | $48.65 | $48.56 | $48.63 | $47.95 | 43,044 |
2022-03-08 | $48.68 | $48.76 | $48.56 | $48.68 | $48.00 | 67,174 |
2022-03-07 | $49.12 | $49.19 | $48.90 | $48.93 | $48.25 | 28,008 |
2022-03-04 | $49.44 | $49.49 | $49.32 | $49.32 | $48.64 | 20,286 |
2022-03-03 | $49.23 | $49.29 | $49.19 | $49.24 | $48.56 | 12,782 |
2022-03-02 | $49.44 | $49.44 | $49.14 | $49.14 | $48.45 | 15,597 |
2022-03-01 | $49.59 | $49.83 | $49.59 | $49.67 | $48.98 | 16,991 |
2022-02-28 | $49.29 | $49.49 | $49.29 | $49.49 | $48.71 | 31,894 |
2022-02-25 | $49.12 | $49.15 | $49.05 | $49.15 | $48.38 | 15,214 |
2022-02-24 | $48.94 | $49.09 | $48.94 | $49.04 | $48.27 | 29,802 |
2022-02-23 | $49.18 | $49.18 | $48.96 | $48.97 | $48.20 | 49,993 |
2022-02-22 | $49.20 | $49.25 | $49.13 | $49.25 | $48.48 | 27,336 |
2022-02-18 | $49.37 | $49.37 | $49.24 | $49.30 | $48.52 | 58,052 |
2022-02-17 | $49.41 | $49.41 | $49.20 | $49.28 | $48.50 | 42,726 |
2022-02-16 | $49.19 | $49.20 | $49.09 | $49.18 | $48.41 | 19,175 |
2022-02-15 | $49.20 | $49.31 | $49.12 | $49.12 | $48.35 | 53,471 |
2022-02-14 | $49.38 | $49.39 | $49.27 | $49.29 | $48.51 | 38,262 |
2022-02-11 | $49.36 | $49.56 | $49.28 | $49.56 | $48.78 | 42,730 |
2022-02-10 | $49.53 | $49.56 | $49.24 | $49.25 | $48.48 | 141,260 |
2022-02-09 | $49.74 | $49.85 | $49.74 | $49.75 | $48.96 | 35,554 |
2022-02-08 | $49.74 | $49.74 | $49.63 | $49.64 | $48.86 | 28,795 |
2022-02-07 | $49.72 | $49.79 | $49.68 | $49.79 | $49.01 | 54,492 |
2022-02-04 | $49.97 | $49.97 | $49.64 | $49.72 | $48.93 | 51,474 |
2022-02-03 | $50.15 | $50.15 | $50.06 | $50.07 | $49.28 | 20,132 |
2022-02-02 | $50.37 | $50.44 | $50.34 | $50.34 | $49.55 | 29,908 |
2022-02-01 | $50.31 | $50.35 | $50.20 | $50.32 | $49.53 | 23,226 |
2022-01-31 | $50.29 | $50.37 | $50.25 | $50.35 | $49.46 | 30,961 |
2022-01-28 | $50.14 | $50.31 | $50.14 | $50.31 | $49.43 | 45,984 |
2022-01-27 | $50.35 | $50.36 | $50.24 | $50.25 | $49.37 | 37,346 |
2022-01-26 | $50.57 | $50.57 | $50.22 | $50.23 | $49.35 | 54,863 |
2022-01-25 | $50.58 | $50.59 | $50.48 | $50.48 | $49.60 | 23,071 |
2022-01-24 | $50.72 | $50.72 | $50.57 | $50.57 | $49.68 | 33,240 |
2022-01-21 | $50.57 | $50.64 | $50.57 | $50.61 | $49.72 | 23,427 |
2022-01-20 | $50.49 | $50.49 | $50.35 | $50.39 | $49.51 | 18,292 |
2022-01-19 | $50.55 | $50.55 | $50.45 | $50.45 | $49.56 | 28,878 |
2022-01-18 | $50.50 | $50.50 | $50.34 | $50.34 | $49.46 | 76,902 |
2022-01-14 | $50.86 | $50.86 | $50.70 | $50.71 | $49.82 | 29,474 |
2022-01-13 | $50.91 | $50.99 | $50.89 | $50.97 | $50.08 | 25,633 |
2022-01-12 | $50.94 | $50.99 | $50.90 | $50.91 | $50.02 | 11,659 |
2022-01-11 | $50.82 | $50.91 | $50.76 | $50.88 | $49.99 | 25,022 |
2022-01-10 | $50.71 | $50.79 | $50.66 | $50.79 | $49.90 | 150,070 |
2022-01-07 | $50.90 | $50.91 | $50.77 | $50.85 | $49.96 | 27,876 |
2022-01-06 | $50.99 | $51.03 | $50.95 | $50.97 | $50.07 | 54,350 |
2022-01-05 | $51.36 | $51.37 | $51.11 | $51.11 | $50.21 | 26,264 |
2022-01-04 | $51.25 | $51.36 | $51.25 | $51.36 | $50.46 | 59,121 |
2022-01-03 | $51.45 | $51.45 | $51.29 | $51.36 | $50.46 | 110,752 |
2021-12-31 | $51.75 | $51.75 | $51.66 | $51.66 | $50.75 | 43,499 |
2021-12-30 | $51.67 | $51.72 | $51.59 | $51.72 | $50.81 | 13,135 |
2021-12-29 | $51.68 | $51.68 | $51.56 | $51.62 | $50.71 | 20,809 |
2021-12-28 | $51.81 | $51.82 | $51.75 | $51.77 | $50.86 | 16,039 |
2021-12-27 | $51.66 | $51.77 | $51.66 | $51.74 | $50.83 | 15,462 |
2021-12-23 | $51.69 | $51.70 | $51.61 | $51.68 | $50.77 | 14,641 |
2021-12-22 | $51.58 | $51.70 | $51.58 | $51.70 | $50.79 | 21,400 |
2021-12-21 | $53.20 | $53.20 | $51.57 | $51.68 | $50.78 | 696,823 |
2021-12-20 | $51.77 | $51.80 | $51.68 | $51.70 | $50.79 | 19,039 |
2021-12-17 | $51.82 | $51.85 | $51.76 | $51.79 | $50.88 | 29,877 |
2021-12-16 | $51.85 | $51.88 | $51.81 | $51.82 | $50.83 | 14,032 |
2021-12-15 | $51.59 | $51.74 | $51.56 | $51.74 | $50.75 | 34,156 |
2021-12-14 | $51.74 | $51.74 | $51.63 | $51.65 | $50.66 | 28,689 |
2021-12-13 | $51.74 | $51.86 | $51.74 | $51.80 | $50.81 | 22,983 |
2021-12-10 | $51.68 | $51.73 | $51.63 | $51.64 | $50.65 | 19,656 |
2021-12-09 | $51.63 | $51.70 | $51.59 | $51.60 | $50.61 | 18,926 |
2021-12-08 | $51.68 | $51.69 | $51.52 | $51.59 | $50.61 | 49,936 |
2021-12-07 | $51.68 | $51.80 | $51.68 | $51.74 | $50.75 | 32,997 |
2021-12-06 | $51.87 | $51.87 | $51.69 | $51.72 | $50.73 | 28,942 |
2021-12-03 | $51.60 | $51.91 | $51.58 | $51.85 | $50.86 | 25,114 |
2021-12-02 | $51.61 | $51.61 | $51.48 | $51.61 | $50.62 | 21,431 |
2021-12-01 | $51.51 | $51.61 | $51.47 | $51.58 | $50.59 | 48,432 |
2021-11-30 | $51.79 | $51.91 | $51.63 | $51.69 | $50.62 | 59,481 |
2021-11-29 | $51.43 | $51.62 | $51.42 | $51.62 | $50.55 | 34,454 |
2021-11-26 | $51.34 | $51.53 | $51.25 | $51.52 | $50.45 | 38,876 |
2021-11-24 | $51.15 | $51.26 | $51.11 | $51.25 | $50.19 | 143,764 |
2021-11-23 | $51.34 | $51.34 | $51.18 | $51.18 | $50.12 | 55,387 |
2021-11-22 | $51.57 | $51.63 | $51.38 | $51.40 | $50.33 | 29,182 |
2021-11-19 | $51.79 | $51.80 | $51.72 | $51.73 | $50.65 | 31,858 |
2021-11-18 | $51.55 | $51.67 | $51.55 | $51.63 | $50.56 | 26,658 |
2021-11-17 | $51.50 | $51.61 | $51.48 | $51.61 | $50.54 | 23,137 |
2021-11-16 | $51.49 | $51.60 | $51.48 | $51.49 | $50.42 | 59,663 |
2021-11-15 | $51.77 | $51.77 | $51.50 | $51.53 | $50.46 | 67,682 |
2021-11-12 | $51.87 | $51.87 | $51.69 | $51.76 | $50.68 | 16,396 |
2021-11-11 | $51.86 | $51.86 | $51.67 | $51.70 | $50.63 | 29,561 |
2021-11-10 | $52.14 | $52.14 | $51.84 | $51.86 | $50.78 | 8,601 |
2021-11-09 | $52.31 | $52.31 | $52.21 | $52.22 | $51.14 | 29,067 |
2021-11-08 | $52.20 | $52.21 | $52.10 | $52.12 | $51.04 | 46,250 |
2021-11-05 | $52.16 | $52.32 | $52.10 | $52.28 | $51.20 | 37,393 |
2021-11-04 | $51.92 | $52.08 | $51.92 | $52.05 | $50.97 | 35,168 |
2021-11-03 | $51.89 | $51.92 | $51.73 | $51.84 | $50.76 | 27,432 |
2021-11-02 | $51.79 | $51.93 | $51.79 | $51.93 | $50.85 | 23,995 |
2021-11-01 | $51.68 | $51.81 | $51.68 | $51.78 | $50.71 | 32,687 |
2021-10-29 | $51.89 | $51.97 | $51.77 | $51.92 | $50.76 | 91,440 |
2021-10-28 | $51.96 | $51.99 | $51.85 | $51.93 | $50.77 | 119,177 |
2021-10-27 | $51.97 | $52.06 | $51.88 | $51.98 | $50.82 | 75,840 |
2021-10-26 | $51.79 | $51.83 | $51.73 | $51.83 | $50.67 | 31,000 |
2021-10-25 | $51.67 | $51.77 | $51.67 | $51.74 | $50.58 | 22,120 |
2021-10-22 | $51.59 | $51.69 | $51.57 | $51.66 | $50.50 | 30,979 |
2021-10-21 | $51.69 | $51.69 | $51.55 | $51.57 | $50.42 | 38,841 |
2021-10-20 | $51.74 | $51.78 | $51.71 | $51.71 | $50.55 | 38,783 |
2021-10-19 | $51.86 | $51.86 | $51.74 | $51.76 | $50.60 | 21,062 |
2021-10-18 | $51.90 | $51.91 | $51.81 | $51.89 | $50.73 | 29,063 |
2021-10-15 | $52.06 | $52.06 | $52.01 | $52.01 | $50.85 | 20,915 |
2021-10-14 | $52.11 | $52.17 | $52.08 | $52.17 | $51.00 | 21,475 |
2021-10-13 | $51.94 | $52.07 | $51.93 | $52.03 | $50.87 | 40,149 |
2021-10-12 | $51.86 | $51.93 | $51.81 | $51.93 | $50.77 | 17,344 |
2021-10-11 | $51.79 | $51.80 | $51.73 | $51.74 | $50.58 | 25,955 |
2021-10-08 | $52.02 | $52.02 | $51.83 | $51.86 | $50.70 | 14,567 |
2021-10-07 | $52.04 | $52.09 | $52.00 | $52.00 | $50.84 | 27,697 |
2021-10-06 | $52.16 | $52.18 | $52.11 | $52.17 | $51.00 | 17,076 |
2021-10-05 | $52.28 | $52.28 | $52.16 | $52.21 | $51.04 | 22,903 |
2021-10-04 | $52.28 | $52.32 | $52.21 | $52.29 | $51.12 | 23,783 |
2021-10-01 | $52.22 | $52.40 | $52.22 | $52.35 | $51.18 | 21,814 |
2021-09-30 | $52.24 | $52.25 | $52.18 | $52.20 | $50.95 | 16,440 |
2021-09-29 | $52.37 | $52.37 | $52.22 | $52.26 | $51.01 | 19,410 |
2021-09-28 | $52.35 | $52.35 | $52.22 | $52.24 | $50.99 | 33,019 |
2021-09-27 | $52.46 | $52.53 | $52.45 | $52.49 | $51.23 | 25,766 |
2021-09-24 | $52.53 | $52.57 | $52.51 | $52.54 | $51.28 | 21,007 |
2021-09-23 | $52.74 | $52.74 | $52.60 | $52.62 | $51.36 | 32,965 |
2021-09-22 | $52.82 | $52.86 | $52.75 | $52.85 | $51.58 | 27,366 |
2021-09-21 | $52.83 | $52.87 | $52.79 | $52.80 | $51.53 | 29,340 |
2021-09-20 | $52.71 | $52.82 | $52.71 | $52.82 | $51.55 | 29,634 |
2021-09-17 | $52.70 | $52.71 | $52.65 | $52.69 | $51.42 | 28,369 |
2021-09-16 | $52.79 | $52.80 | $52.71 | $52.79 | $51.52 | 19,505 |
2021-09-15 | $52.88 | $52.89 | $52.83 | $52.87 | $51.60 | 25,094 |
2021-09-14 | $52.91 | $52.95 | $52.86 | $52.92 | $51.65 | 62,824 |
2021-09-13 | $52.80 | $52.86 | $52.80 | $52.81 | $51.54 | 24,101 |
2021-09-10 | $52.83 | $52.84 | $52.72 | $52.78 | $51.51 | 12,882 |
2021-09-09 | $52.73 | $52.88 | $52.71 | $52.85 | $51.58 | 43,240 |
2021-09-08 | $52.64 | $52.73 | $52.60 | $52.70 | $51.43 | 15,081 |
2021-09-07 | $52.63 | $52.63 | $52.54 | $52.58 | $51.32 | 25,940 |
2021-09-03 | $52.76 | $52.78 | $52.75 | $52.77 | $51.50 | 11,326 |
2021-09-02 | $52.84 | $52.84 | $52.82 | $52.84 | $51.57 | 12,113 |
2021-09-01 | $52.82 | $52.83 | $52.74 | $52.81 | $51.54 | 16,368 |
2021-08-31 | $52.91 | $52.93 | $52.84 | $52.86 | $51.52 | 17,475 |
2021-08-30 | $52.77 | $52.89 | $52.77 | $52.89 | $51.55 | 10,726 |
2021-08-27 | $52.62 | $52.81 | $52.58 | $52.80 | $51.46 | 21,332 |
2021-08-26 | $52.67 | $52.67 | $52.57 | $52.62 | $51.29 | 27,508 |
2021-08-25 | $52.73 | $52.73 | $52.62 | $52.63 | $51.30 | 476,390 |
2021-08-24 | $52.78 | $52.81 | $52.72 | $52.72 | $51.39 | 21,513 |
2021-08-23 | $52.84 | $52.84 | $52.79 | $52.82 | $51.48 | 31,060 |
2021-08-20 | $52.81 | $52.82 | $52.74 | $52.77 | $51.43 | 17,476 |
2021-08-19 | $52.74 | $52.82 | $52.72 | $52.79 | $51.45 | 17,464 |
2021-08-18 | $52.82 | $52.82 | $52.67 | $52.71 | $51.37 | 12,911 |
2021-08-17 | $52.81 | $52.86 | $52.77 | $52.80 | $51.46 | 32,651 |
2021-08-16 | $52.91 | $52.93 | $52.84 | $52.86 | $51.52 | 25,420 |
2021-08-13 | $52.64 | $52.78 | $52.64 | $52.78 | $51.44 | 12,705 |
2021-08-12 | $52.54 | $52.60 | $52.53 | $52.59 | $51.26 | 19,752 |
2021-08-11 | $52.50 | $52.62 | $52.46 | $52.60 | $51.27 | 19,826 |
2021-08-10 | $52.64 | $52.64 | $52.48 | $52.50 | $51.17 | 35,086 |
2021-08-09 | $52.75 | $52.75 | $52.56 | $52.56 | $51.23 | 64,488 |
2021-08-06 | $52.77 | $52.80 | $52.72 | $52.72 | $51.38 | 18,890 |
2021-08-05 | $53.02 | $53.02 | $52.93 | $52.96 | $51.62 | 9,042 |
2021-08-04 | $53.25 | $53.27 | $52.98 | $53.10 | $51.75 | 71,529 |
2021-08-03 | $53.13 | $53.19 | $53.12 | $53.14 | $51.79 | 23,811 |
2021-08-02 | $53.08 | $53.20 | $53.08 | $53.12 | $51.77 | 31,835 |
2021-07-30 | $53.05 | $53.11 | $53.05 | $53.08 | $51.65 | 29,979 |
2021-07-29 | $53.02 | $53.05 | $52.98 | $53.03 | $51.59 | 47,200 |
2021-07-28 | $52.97 | $53.12 | $52.95 | $53.11 | $51.67 | 73,930 |
2021-07-27 | $53.01 | $53.04 | $52.97 | $53.03 | $51.60 | 87,157 |
2021-07-26 | $52.98 | $52.98 | $52.90 | $52.91 | $51.48 | 21,656 |
2021-07-23 | $52.84 | $52.96 | $52.84 | $52.96 | $51.53 | 19,073 |
2021-07-22 | $52.87 | $53.01 | $52.87 | $52.97 | $51.54 | 24,957 |
2021-07-21 | $52.91 | $52.93 | $52.71 | $52.87 | $51.44 | 39,991 |
2021-07-20 | $53.11 | $53.19 | $52.98 | $53.02 | $51.58 | 42,491 |
2021-07-19 | $52.99 | $53.08 | $52.95 | $53.03 | $51.60 | 34,780 |
2021-07-16 | $52.75 | $52.80 | $52.74 | $52.77 | $51.34 | 20,077 |
2021-07-15 | $52.80 | $52.81 | $52.68 | $52.78 | $51.35 | 47,931 |
2021-07-14 | $52.65 | $52.76 | $52.65 | $52.71 | $51.28 | 48,691 |
2021-07-13 | $52.69 | $52.71 | $52.52 | $52.54 | $51.12 | 37,088 |
2021-07-12 | $52.74 | $52.74 | $52.63 | $52.68 | $51.26 | 28,505 |
2021-07-09 | $52.70 | $52.72 | $52.68 | $52.69 | $51.26 | 21,317 |
2021-07-08 | $52.81 | $52.89 | $52.79 | $52.84 | $51.41 | 31,251 |
2021-07-07 | $52.78 | $52.85 | $52.76 | $52.81 | $51.38 | 26,548 |
2021-07-06 | $52.58 | $52.74 | $52.58 | $52.70 | $51.28 | 35,544 |
2021-07-02 | $52.45 | $52.53 | $52.45 | $52.53 | $51.11 | 21,595 |
2021-07-01 | $52.48 | $52.48 | $52.38 | $52.41 | $50.99 | 41,589 |
2021-06-30 | $52.55 | $52.60 | $52.55 | $52.56 | $51.06 | 59,682 |
2021-06-29 | $52.39 | $52.50 | $52.39 | $52.49 | $50.99 | 600,417 |
2021-06-28 | $52.39 | $52.45 | $52.39 | $52.44 | $50.94 | 22,399 |
2021-06-25 | $52.39 | $52.40 | $52.22 | $52.31 | $50.82 | 24,754 |
2021-06-24 | $52.34 | $52.41 | $52.20 | $52.36 | $50.87 | 69,296 |
2021-06-23 | $52.37 | $52.40 | $52.31 | $52.34 | $50.85 | 43,584 |
2021-06-22 | $52.29 | $52.41 | $52.27 | $52.41 | $50.92 | 24,136 |
2021-06-21 | $52.33 | $52.40 | $52.32 | $52.33 | $50.84 | 75,181 |
2021-06-18 | $52.26 | $52.44 | $52.15 | $52.44 | $50.94 | 58,675 |
2021-06-17 | $52.22 | $52.34 | $52.22 | $52.26 | $50.77 | 75,732 |
2021-06-16 | $52.45 | $52.50 | $52.15 | $52.15 | $50.66 | 47,435 |
2021-06-15 | $52.38 | $52.43 | $52.36 | $52.42 | $50.92 | 69,903 |
2021-06-14 | $52.41 | $52.43 | $52.33 | $52.36 | $50.87 | 59,988 |
2021-06-11 | $52.51 | $52.53 | $52.45 | $52.47 | $50.98 | 58,132 |
2021-06-10 | $52.25 | $52.50 | $52.25 | $52.50 | $51.00 | 104,275 |
2021-06-09 | $52.22 | $52.39 | $52.22 | $52.31 | $50.82 | 76,291 |
2021-06-08 | $52.18 | $52.20 | $52.17 | $52.19 | $50.70 | 29,286 |
2021-06-07 | $52.05 | $52.08 | $52.02 | $52.07 | $50.59 | 88,014 |
2021-06-04 | $51.95 | $52.09 | $51.95 | $52.09 | $50.60 | 212,726 |
2021-06-03 | $51.88 | $52.03 | $51.83 | $51.86 | $50.38 | 263,047 |
2021-06-02 | $52.00 | $52.04 | $52.00 | $52.04 | $50.55 | 204,211 |
2021-06-01 | $51.93 | $51.96 | $51.79 | $51.95 | $50.47 | 302,124 |
2021-05-28 | $52.02 | $52.08 | $51.85 | $52.02 | $50.45 | 207,379 |
2021-05-27 | $52.02 | $52.09 | $51.95 | $52.00 | $50.43 | 452,189 |
2021-05-26 | $52.04 | $52.12 | $51.91 | $52.08 | $50.51 | 1,265,574 |
2021-05-25 | $52.03 | $52.14 | $52.03 | $52.12 | $50.55 | 161,691 |
2021-05-24 | $51.96 | $52.01 | $51.96 | $51.98 | $50.41 | 26,100 |
2021-05-21 | $51.97 | $51.97 | $51.90 | $51.91 | $50.34 | 27,730 |
2021-05-20 | $51.81 | $51.92 | $51.81 | $51.90 | $50.34 | 21,633 |
2021-05-19 | $51.80 | $51.85 | $51.65 | $51.70 | $50.14 | 27,022 |
2021-05-18 | $51.84 | $51.84 | $51.81 | $51.81 | $50.25 | 39,517 |
2021-05-17 | $51.88 | $51.88 | $51.82 | $51.86 | $50.29 | 36,092 |
2021-05-14 | $51.87 | $51.90 | $51.84 | $51.90 | $50.33 | 33,318 |
2021-05-13 | $51.68 | $51.78 | $51.67 | $51.78 | $50.22 | 31,105 |
2021-05-12 | $51.63 | $51.69 | $51.58 | $51.60 | $50.04 | 37,761 |
2021-05-11 | $51.82 | $51.88 | $51.80 | $51.84 | $50.28 | 27,914 |
2021-05-10 | $51.98 | $52.04 | $51.87 | $51.87 | $50.31 | 52,299 |
2021-05-07 | $52.07 | $52.16 | $51.95 | $51.98 | $50.41 | 37,519 |
2021-05-06 | $51.85 | $51.97 | $51.85 | $51.95 | $50.39 | 30,546 |
2021-05-05 | $51.81 | $51.89 | $51.81 | $51.89 | $50.32 | 30,000 |
2021-05-04 | $51.89 | $51.92 | $51.81 | $51.83 | $50.27 | 49,667 |
2021-05-03 | $51.76 | $51.85 | $51.73 | $51.82 | $50.25 | 89,391 |
2021-04-30 | $51.77 | $51.85 | $51.74 | $51.84 | $50.19 | 26,120 |
2021-04-29 | $51.63 | $51.77 | $51.60 | $51.76 | $50.11 | 29,343 |
2021-04-28 | $51.77 | $51.82 | $51.68 | $51.82 | $50.17 | 29,698 |
2021-04-27 | $51.88 | $51.91 | $51.76 | $51.76 | $50.11 | 24,546 |
2021-04-26 | $51.91 | $51.94 | $51.88 | $51.89 | $50.23 | 37,288 |
2021-04-23 | $51.90 | $51.98 | $51.86 | $51.91 | $50.25 | 24,682 |
2021-04-22 | $51.88 | $51.90 | $51.81 | $51.89 | $50.24 | 20,145 |
2021-04-21 | $51.80 | $51.87 | $51.75 | $51.87 | $50.21 | 43,075 |
2021-04-20 | $51.69 | $51.82 | $51.69 | $51.78 | $50.13 | 101,599 |
2021-04-19 | $51.66 | $51.71 | $51.63 | $51.69 | $50.05 | 105,203 |
2021-04-16 | $51.75 | $51.83 | $51.74 | $51.74 | $50.09 | 42,122 |
2021-04-15 | $51.80 | $52.00 | $51.80 | $51.91 | $50.26 | 62,355 |
2021-04-14 | $51.71 | $51.74 | $51.67 | $51.73 | $50.08 | 38,130 |
2021-04-13 | $51.58 | $51.76 | $51.57 | $51.76 | $50.11 | 191,346 |
2021-04-12 | $51.56 | $51.57 | $51.53 | $51.57 | $49.92 | 23,185 |
2021-04-09 | $51.58 | $51.68 | $51.56 | $51.62 | $49.97 | 45,002 |
2021-04-08 | $51.63 | $51.69 | $51.62 | $51.68 | $50.03 | 30,684 |
2021-04-07 | $51.60 | $51.62 | $51.52 | $51.54 | $49.90 | 126,245 |
2021-04-06 | $51.38 | $51.58 | $51.38 | $51.57 | $49.93 | 64,098 |
2021-04-05 | $51.32 | $51.44 | $51.25 | $51.28 | $49.65 | 129,892 |
2021-04-01 | $51.42 | $51.46 | $51.36 | $51.44 | $49.80 | 114,794 |
2021-03-31 | $51.37 | $51.43 | $51.33 | $51.36 | $49.64 | 164,815 |
2021-03-30 | $51.25 | $51.35 | $51.17 | $51.33 | $49.61 | 113,870 |
2021-03-29 | $51.42 | $51.42 | $51.26 | $51.29 | $49.58 | 398,863 |
2021-03-26 | $51.38 | $51.47 | $51.35 | $51.39 | $49.66 | 129,062 |
2021-03-25 | $51.48 | $51.49 | $51.36 | $51.47 | $49.74 | 174,790 |
2021-03-24 | $51.36 | $51.46 | $51.30 | $51.45 | $49.73 | 219,132 |
2021-03-23 | $51.32 | $51.40 | $51.20 | $51.40 | $49.68 | 651,438 |
2021-03-22 | $51.25 | $51.38 | $51.24 | $51.30 | $49.58 | 72,336 |
2021-03-19 | $51.14 | $51.37 | $51.12 | $51.17 | $49.46 | 49,878 |
2021-03-18 | $51.37 | $51.37 | $51.09 | $51.20 | $49.49 | 32,679 |
2021-03-17 | $51.29 | $51.61 | $51.27 | $51.50 | $49.78 | 27,922 |
2021-03-16 | $51.49 | $51.59 | $51.42 | $51.46 | $49.74 | 63,572 |
2021-03-15 | $51.38 | $51.47 | $51.37 | $51.43 | $49.71 | 63,364 |
2021-03-12 | $51.38 | $51.42 | $51.32 | $51.35 | $49.63 | 66,851 |
2021-03-11 | $51.70 | $51.76 | $51.64 | $51.67 | $49.94 | 40,641 |
2021-03-10 | $51.48 | $51.68 | $51.47 | $51.63 | $49.90 | 50,371 |
2021-03-09 | $51.43 | $51.50 | $51.41 | $51.45 | $49.72 | 31,011 |
2021-03-08 | $51.48 | $51.50 | $51.23 | $51.23 | $49.51 | 82,980 |
2021-03-05 | $51.56 | $51.70 | $51.53 | $51.63 | $49.90 | 128,230 |
2021-03-04 | $52.07 | $52.09 | $51.74 | $51.75 | $50.02 | 39,045 |
2021-03-03 | $52.15 | $52.16 | $52.07 | $52.08 | $50.34 | 40,098 |
2021-03-02 | $52.33 | $52.38 | $52.29 | $52.33 | $50.58 | 83,554 |
2021-03-01 | $52.24 | $52.35 | $52.22 | $52.33 | $50.58 | 39,657 |
2021-02-26 | $52.11 | $52.30 | $51.92 | $52.25 | $50.41 | 121,376 |
2021-02-25 | $52.65 | $52.65 | $51.62 | $51.90 | $50.08 | 95,623 |
2021-02-24 | $52.46 | $52.69 | $52.40 | $52.69 | $50.84 | 65,790 |
2021-02-23 | $52.50 | $52.64 | $52.47 | $52.63 | $50.78 | 53,909 |
2021-02-22 | $52.61 | $52.69 | $52.56 | $52.57 | $50.72 | 55,343 |
2021-02-19 | $52.84 | $52.84 | $52.68 | $52.68 | $50.83 | 58,015 |
2021-02-18 | $52.92 | $52.95 | $52.84 | $52.91 | $51.05 | 22,986 |
2021-02-17 | $52.90 | $52.94 | $52.83 | $52.94 | $51.08 | 39,437 |
2021-02-16 | $52.97 | $52.97 | $52.81 | $52.81 | $50.95 | 122,260 |
2021-02-12 | $53.17 | $53.20 | $53.12 | $53.14 | $51.27 | 74,364 |
2021-02-11 | $53.28 | $53.28 | $53.22 | $53.23 | $51.36 | 109,523 |
2021-02-10 | $53.20 | $53.28 | $53.20 | $53.27 | $51.40 | 64,986 |
2021-02-09 | $53.22 | $53.23 | $53.16 | $53.18 | $51.31 | 71,742 |
2021-02-08 | $53.15 | $53.22 | $53.13 | $53.20 | $51.33 | 62,231 |
2021-02-05 | $53.19 | $53.22 | $53.14 | $53.16 | $51.29 | 117,064 |
2021-02-04 | $53.09 | $53.19 | $53.05 | $53.19 | $51.32 | 88,392 |
2021-02-03 | $53.12 | $53.15 | $53.09 | $53.15 | $51.28 | 88,759 |
2021-02-02 | $53.10 | $53.18 | $53.10 | $53.17 | $51.30 | 257,650 |
2021-02-01 | $53.15 | $53.22 | $53.13 | $53.20 | $51.33 | 92,717 |
2021-01-29 | $53.11 | $53.21 | $53.11 | $53.17 | $51.25 | 83,610 |
2021-01-28 | $53.29 | $53.29 | $53.21 | $53.21 | $51.29 | 98,680 |
2021-01-27 | $53.36 | $53.36 | $53.28 | $53.29 | $51.37 | 107,791 |
2021-01-26 | $53.30 | $53.40 | $53.23 | $53.32 | $51.39 | 139,124 |
2021-01-25 | $53.25 | $53.34 | $53.23 | $53.29 | $51.37 | 289,065 |
2021-01-22 | $53.25 | $53.26 | $53.18 | $53.20 | $51.28 | 234,561 |
2021-01-21 | $53.25 | $53.28 | $53.18 | $53.26 | $51.34 | 340,662 |
2021-01-20 | $53.31 | $53.36 | $53.29 | $53.31 | $51.38 | 713,578 |
2021-01-19 | $53.27 | $53.50 | $53.26 | $53.30 | $51.38 | 771,766 |
2021-01-15 | $53.35 | $53.49 | $53.25 | $53.31 | $51.38 | 514,920 |
2021-01-14 | $53.32 | $55.16 | $53.22 | $53.23 | $51.31 | 1,521,801 |
2021-01-13 | $53.19 | $53.33 | $53.19 | $53.30 | $51.38 | 25,539 |
2021-01-12 | $53.00 | $53.14 | $52.92 | $53.14 | $51.22 | 46,384 |
2021-01-11 | $53.06 | $53.10 | $53.04 | $53.04 | $51.12 | 17,785 |
2021-01-08 | $53.20 | $53.20 | $53.13 | $53.17 | $51.25 | 27,803 |
2021-01-07 | $53.21 | $53.25 | $53.21 | $53.25 | $51.33 | 23,541 |
2021-01-06 | $53.21 | $53.33 | $53.21 | $53.31 | $51.38 | 106,378 |
2021-01-05 | $53.52 | $53.52 | $53.46 | $53.51 | $51.58 | 29,155 |
2021-01-04 | $53.63 | $53.63 | $53.54 | $53.57 | $51.63 | 28,045 |
2020-12-31 | $53.63 | $53.69 | $53.63 | $53.65 | $51.71 | 28,803 |
2020-12-30 | $53.59 | $53.64 | $53.57 | $53.64 | $51.70 | 38,502 |
2020-12-29 | $53.55 | $53.59 | $53.54 | $53.59 | $51.65 | 12,513 |
2020-12-28 | $53.50 | $53.58 | $53.48 | $53.55 | $51.62 | 20,473 |
2020-12-24 | $53.47 | $53.50 | $53.45 | $53.50 | $51.57 | 9,475 |
2020-12-23 | $53.33 | $53.40 | $53.28 | $53.40 | $51.47 | 35,505 |
2020-12-22 | $53.32 | $53.40 | $53.32 | $53.39 | $51.46 | 8,269 |
2020-12-21 | $53.47 | $53.47 | $53.26 | $53.29 | $51.37 | 36,248 |
2020-12-18 | $53.39 | $53.39 | $53.35 | $53.36 | $51.43 | 7,751 |
2020-12-17 | $53.42 | $53.50 | $53.31 | $53.35 | $51.42 | 50,291 |
2020-12-16 | $53.45 | $53.47 | $53.42 | $53.43 | $51.41 | 13,818 |
2020-12-15 | $53.40 | $53.47 | $53.38 | $53.47 | $51.45 | 18,681 |
2020-12-14 | $53.30 | $53.39 | $53.27 | $53.37 | $51.36 | 17,002 |
2020-12-11 | $53.33 | $53.37 | $53.30 | $53.34 | $51.33 | 15,492 |
2020-12-10 | $53.23 | $53.32 | $53.23 | $53.30 | $51.29 | 19,007 |
2020-12-09 | $53.27 | $53.27 | $53.12 | $53.14 | $51.14 | 17,343 |
2020-12-08 | $53.37 | $53.37 | $53.30 | $53.30 | $51.29 | 12,477 |
2020-12-07 | $53.36 | $53.39 | $53.34 | $53.34 | $51.33 | 8,864 |
2020-12-04 | $53.31 | $53.34 | $53.26 | $53.30 | $51.29 | 24,379 |
2020-12-03 | $53.39 | $53.48 | $53.39 | $53.42 | $51.40 | 9,376 |
2020-12-02 | $53.29 | $53.35 | $53.25 | $53.34 | $51.32 | 37,863 |
2020-12-01 | $53.35 | $53.47 | $53.29 | $53.31 | $51.30 | 28,177 |
2020-11-30 | $53.45 | $53.54 | $53.45 | $53.54 | $51.43 | 11,850 |
2020-11-27 | $53.45 | $55.60 | $53.42 | $53.48 | $51.37 | 49,863 |
2020-11-25 | $53.37 | $53.38 | $53.35 | $53.38 | $51.27 | 14,504 |
2020-11-24 | $53.35 | $53.38 | $53.33 | $53.33 | $51.22 | 15,661 |
2020-11-23 | $53.30 | $53.32 | $53.28 | $53.32 | $51.21 | 14,060 |
2020-11-20 | $53.31 | $53.31 | $53.23 | $53.30 | $51.19 | 10,334 |
2020-11-19 | $53.25 | $53.34 | $53.24 | $53.33 | $51.23 | 12,880 |
2020-11-18 | $53.18 | $53.22 | $53.15 | $53.15 | $51.05 | 21,498 |
2020-11-17 | $53.11 | $53.14 | $53.11 | $53.14 | $51.04 | 10,782 |
2020-11-16 | $53.01 | $53.06 | $53.01 | $53.05 | $50.95 | 18,202 |
2020-11-13 | $52.99 | $53.00 | $52.96 | $52.99 | $50.90 | 6,410 |
2020-11-12 | $52.88 | $52.92 | $52.86 | $52.91 | $50.82 | 8,085 |
2020-11-11 | $52.73 | $52.79 | $52.71 | $52.78 | $50.69 | 9,185 |
2020-11-10 | $52.74 | $52.86 | $52.71 | $52.71 | $50.63 | 10,723 |
2020-11-09 | $53.05 | $53.05 | $52.81 | $52.81 | $50.72 | 44,505 |
2020-11-06 | $53.04 | $53.13 | $53.00 | $53.06 | $50.96 | 12,637 |
2020-11-05 | $53.10 | $53.16 | $53.08 | $53.09 | $50.99 | 4,672 |
2020-11-04 | $52.97 | $53.05 | $52.91 | $53.02 | $50.93 | 13,262 |
2020-11-03 | $52.57 | $52.61 | $52.55 | $52.56 | $50.48 | 25,233 |
2020-11-02 | $52.54 | $52.63 | $52.54 | $52.55 | $50.47 | 18,690 |
2020-10-30 | $52.68 | $52.68 | $52.60 | $52.60 | $50.43 | 13,755 |
2020-10-29 | $52.83 | $52.83 | $52.69 | $52.72 | $50.53 | 40,641 |
2020-10-28 | $52.97 | $52.97 | $52.82 | $52.83 | $50.64 | 13,359 |
2020-10-27 | $52.95 | $52.98 | $52.92 | $52.98 | $50.79 | 12,060 |
2020-10-26 | $52.86 | $52.90 | $52.83 | $52.88 | $50.69 | 14,391 |
2020-10-23 | $52.69 | $52.82 | $52.69 | $52.81 | $50.62 | 5,744 |
2020-10-22 | $52.76 | $52.76 | $52.69 | $52.70 | $50.52 | 13,813 |
2020-10-21 | $52.74 | $52.82 | $52.74 | $52.76 | $50.57 | 13,891 |
2020-10-20 | $52.86 | $52.86 | $52.82 | $52.82 | $50.63 | 23,782 |
2020-10-19 | $52.91 | $52.91 | $52.83 | $52.84 | $50.65 | 12,059 |
2020-10-16 | $52.91 | $52.99 | $52.91 | $52.91 | $50.72 | 14,635 |
2020-10-15 | $52.94 | $52.98 | $52.91 | $52.93 | $50.73 | 16,636 |
2020-10-14 | $52.97 | $53.03 | $52.97 | $53.01 | $50.81 | 17,226 |
2020-10-13 | $53.02 | $53.02 | $52.93 | $52.97 | $50.77 | 14,066 |
2020-10-12 | $52.94 | $53.03 | $52.87 | $53.00 | $50.80 | 17,369 |
2020-10-09 | $52.72 | $52.86 | $52.72 | $52.83 | $50.64 | 6,317 |
2020-10-08 | $52.69 | $52.80 | $52.69 | $52.78 | $50.59 | 13,080 |
2020-10-07 | $52.68 | $52.79 | $52.66 | $52.68 | $50.50 | 18,436 |
2020-10-06 | $52.76 | $52.80 | $52.69 | $52.72 | $50.54 | 13,956 |
2020-10-05 | $52.75 | $52.77 | $52.68 | $52.70 | $50.52 | 13,582 |
2020-10-02 | $52.80 | $52.80 | $52.72 | $52.77 | $50.59 | 12,725 |
2020-10-01 | $52.64 | $52.77 | $52.64 | $52.77 | $50.59 | 29,844 |
2020-09-30 | $52.81 | $52.81 | $52.76 | $52.79 | $50.50 | 7,057 |
2020-09-29 | $52.85 | $52.85 | $52.80 | $52.80 | $50.51 | 7,343 |
2020-09-28 | $52.66 | $52.77 | $52.64 | $52.76 | $50.47 | 25,051 |
2020-09-25 | $52.62 | $52.63 | $52.56 | $52.61 | $50.33 | 10,637 |
2020-09-24 | $52.63 | $52.69 | $52.62 | $52.62 | $50.34 | 17,792 |
2020-09-23 | $52.97 | $52.97 | $52.73 | $52.73 | $50.45 | 18,248 |
2020-09-22 | $52.96 | $53.03 | $52.95 | $52.98 | $50.68 | 18,715 |
2020-09-21 | $53.03 | $53.05 | $52.96 | $52.96 | $50.66 | 13,850 |
2020-09-18 | $53.13 | $53.13 | $53.03 | $53.03 | $50.73 | 11,180 |
2020-09-17 | $53.15 | $53.15 | $53.03 | $53.05 | $50.75 | 11,458 |
2020-09-16 | $53.10 | $53.14 | $53.06 | $53.06 | $50.76 | 8,286 |
2020-09-15 | $53.03 | $53.07 | $53.00 | $53.04 | $50.74 | 11,030 |
2020-09-14 | $53.02 | $53.05 | $52.99 | $52.99 | $50.69 | 8,705 |
2020-09-11 | $52.92 | $52.99 | $52.90 | $52.95 | $50.65 | 9,559 |
2020-09-10 | $52.88 | $52.91 | $52.84 | $52.88 | $50.59 | 11,329 |
2020-09-09 | $52.94 | $52.95 | $52.87 | $52.90 | $50.60 | 8,336 |
2020-09-08 | $52.88 | $52.93 | $52.81 | $52.87 | $50.58 | 12,645 |
2020-09-04 | $53.01 | $53.01 | $52.88 | $52.88 | $50.59 | 118,842 |
2020-09-03 | $53.24 | $53.24 | $53.12 | $53.15 | $50.85 | 11,728 |
2020-09-02 | $53.05 | $53.20 | $53.05 | $53.19 | $50.89 | 9,487 |
2020-09-01 | $52.95 | $53.08 | $52.90 | $53.08 | $50.78 | 36,142 |
2020-08-31 | $52.94 | $53.05 | $52.91 | $53.03 | $50.64 | 23,400 |
2020-08-28 | $52.79 | $52.91 | $52.79 | $52.88 | $50.50 | 7,293 |
2020-08-27 | $53.00 | $53.00 | $52.76 | $52.78 | $50.40 | 33,260 |
2020-08-26 | $52.92 | $52.96 | $52.86 | $52.94 | $50.55 | 12,386 |
2020-08-25 | $52.87 | $52.95 | $52.85 | $52.94 | $50.55 | 8,292 |
2020-08-24 | $53.08 | $53.12 | $53.00 | $53.05 | $50.65 | 19,499 |
2020-08-21 | $53.08 | $53.08 | $52.99 | $53.05 | $50.66 | 12,046 |
2020-08-20 | $53.01 | $53.01 | $52.94 | $53.01 | $50.62 | 6,745 |
2020-08-19 | $52.99 | $53.00 | $52.91 | $52.91 | $50.53 | 5,223 |
2020-08-18 | $52.92 | $53.00 | $52.90 | $53.00 | $50.61 | 17,946 |
2020-08-17 | $52.88 | $52.94 | $52.85 | $52.88 | $50.50 | 15,752 |
2020-08-14 | $52.96 | $52.96 | $52.80 | $52.80 | $50.42 | 14,677 |
2020-08-13 | $53.05 | $53.07 | $52.85 | $52.86 | $50.48 | 9,487 |
2020-08-12 | $53.16 | $53.17 | $53.10 | $53.14 | $50.75 | 20,344 |
2020-08-11 | $53.24 | $53.24 | $53.17 | $53.19 | $50.79 | 24,406 |
2020-08-10 | $53.46 | $53.47 | $53.34 | $53.34 | $50.94 | 22,655 |
2020-08-07 | $53.51 | $53.52 | $53.41 | $53.43 | $51.02 | 10,687 |
2020-08-06 | $53.45 | $53.50 | $53.41 | $53.48 | $51.07 | 18,362 |
2020-08-05 | $53.36 | $53.44 | $53.30 | $53.39 | $50.98 | 32,678 |
2020-08-04 | $53.35 | $53.37 | $53.30 | $53.36 | $50.96 | 45,241 |
2020-08-03 | $53.28 | $53.29 | $53.22 | $53.26 | $50.86 | 28,803 |
2020-07-31 | $53.25 | $53.34 | $53.25 | $53.34 | $50.83 | 10,319 |
2020-07-30 | $53.24 | $53.26 | $53.20 | $53.25 | $50.75 | 7,175 |
2020-07-29 | $53.02 | $53.19 | $53.02 | $53.19 | $50.69 | 11,435 |
2020-07-28 | $53.01 | $53.05 | $53.00 | $53.02 | $50.52 | 10,220 |
2020-07-27 | $53.09 | $53.09 | $53.00 | $53.01 | $50.52 | 21,315 |
2020-07-24 | $53.14 | $53.15 | $53.10 | $53.10 | $50.61 | 9,726 |
2020-07-23 | $53.22 | $53.22 | $53.14 | $53.16 | $50.66 | 8,477 |
2020-07-22 | $53.15 | $53.19 | $53.11 | $53.13 | $50.63 | 18,187 |
2020-07-21 | $53.01 | $53.08 | $53.01 | $53.01 | $50.52 | 87,066 |
2020-07-20 | $52.92 | $52.98 | $52.90 | $52.97 | $50.48 | 20,076 |
2020-07-17 | $52.83 | $52.84 | $52.78 | $52.84 | $50.36 | 11,150 |
2020-07-16 | $52.79 | $52.84 | $52.75 | $52.81 | $50.33 | 21,753 |
2020-07-15 | $52.69 | $52.73 | $52.64 | $52.70 | $50.23 | 7,096 |
2020-07-14 | $52.57 | $52.68 | $52.55 | $52.68 | $50.21 | 63,373 |
2020-07-13 | $52.47 | $52.60 | $52.46 | $52.46 | $50.00 | 17,108 |
2020-07-10 | $52.63 | $52.63 | $52.49 | $52.50 | $50.03 | 13,900 |
2020-07-09 | $52.45 | $52.57 | $52.45 | $52.57 | $50.10 | 11,432 |
2020-07-08 | $52.54 | $52.55 | $52.48 | $52.52 | $50.06 | 16,900 |
2020-07-07 | $52.49 | $52.57 | $52.45 | $52.53 | $50.06 | 6,300 |
2020-07-06 | $52.47 | $52.54 | $52.45 | $52.54 | $50.07 | 9,905 |
2020-07-02 | $52.39 | $52.45 | $52.36 | $52.41 | $49.94 | 11,856 |
2020-07-01 | $52.14 | $52.30 | $52.14 | $52.30 | $49.84 | 30,623 |
2020-06-30 | $52.31 | $52.35 | $52.28 | $52.33 | $49.77 | 40,261 |
2020-06-29 | $52.08 | $52.23 | $52.03 | $52.23 | $49.67 | 90,564 |
2020-06-26 | $52.04 | $52.12 | $52.02 | $52.06 | $49.51 | 13,017 |
2020-06-25 | $52.18 | $52.18 | $52.08 | $52.09 | $49.54 | 9,168 |
2020-06-24 | $52.07 | $52.13 | $52.01 | $52.12 | $49.56 | 20,663 |
2020-06-23 | $52.08 | $52.23 | $52.08 | $52.16 | $49.61 | 5,615 |
2020-06-22 | $52.27 | $52.27 | $52.09 | $52.13 | $49.58 | 19,986 |
2020-06-19 | $52.31 | $52.31 | $52.20 | $52.24 | $49.68 | 19,012 |
2020-06-18 | $52.39 | $52.39 | $52.22 | $52.24 | $49.68 | 23,667 |
2020-06-17 | $52.49 | $52.49 | $52.27 | $52.34 | $49.78 | 48,817 |
2020-06-16 | $52.56 | $52.56 | $52.28 | $52.39 | $49.82 | 24,803 |
2020-06-15 | $51.67 | $52.32 | $51.62 | $52.31 | $49.75 | 26,251 |
2020-06-12 | $51.83 | $51.83 | $51.65 | $51.74 | $49.21 | 7,836 |
2020-06-11 | $51.84 | $51.84 | $51.53 | $51.57 | $49.04 | 13,161 |
2020-06-10 | $51.82 | $52.07 | $51.71 | $52.07 | $49.52 | 21,275 |
2020-06-09 | $51.72 | $51.82 | $51.68 | $51.81 | $49.27 | 27,442 |
2020-06-08 | $51.72 | $51.80 | $51.69 | $51.74 | $49.21 | 23,344 |
2020-06-05 | $51.56 | $51.68 | $51.54 | $51.57 | $49.05 | 16,112 |
2020-06-04 | $51.61 | $51.62 | $51.46 | $51.47 | $48.95 | 30,994 |
2020-06-03 | $51.59 | $51.60 | $51.50 | $51.51 | $48.99 | 11,581 |
2020-06-02 | $51.36 | $51.52 | $51.36 | $51.52 | $49.00 | 8,620 |
2020-06-01 | $51.28 | $51.42 | $51.17 | $51.32 | $48.81 | 21,514 |
2020-05-29 | $51.19 | $51.34 | $51.15 | $51.29 | $48.69 | 464,713 |
2020-05-28 | $51.00 | $51.10 | $51.00 | $51.08 | $48.49 | 70,174 |
2020-05-27 | $50.94 | $51.04 | $50.94 | $51.04 | $48.46 | 3,362 |
2020-05-26 | $50.83 | $50.95 | $50.80 | $50.89 | $48.31 | 27,797 |
2020-05-22 | $50.85 | $50.85 | $50.78 | $50.79 | $48.22 | 4,682 |
2020-05-21 | $50.86 | $50.87 | $50.76 | $50.78 | $48.21 | 5,797 |
2020-05-20 | $50.50 | $50.82 | $50.50 | $50.82 | $48.24 | 28,065 |
2020-05-19 | $50.34 | $50.46 | $50.28 | $50.44 | $47.88 | 19,792 |
2020-05-18 | $50.30 | $50.31 | $50.21 | $50.27 | $47.72 | 7,793 |
2020-05-15 | $50.10 | $50.12 | $50.06 | $50.12 | $47.58 | 1,174 |
2020-05-14 | $49.92 | $50.05 | $49.92 | $50.05 | $47.51 | 6,042 |
2020-05-13 | $49.90 | $50.00 | $49.89 | $49.90 | $47.37 | 12,128 |
2020-05-12 | $49.80 | $49.84 | $49.70 | $49.81 | $47.29 | 6,172 |
2020-05-11 | $49.72 | $49.72 | $49.55 | $49.56 | $47.05 | 16,499 |
2020-05-08 | $49.74 | $49.80 | $49.65 | $49.71 | $47.19 | 17,415 |
2020-05-07 | $49.69 | $49.80 | $49.66 | $49.80 | $47.28 | 24,231 |
2020-05-06 | $49.72 | $49.74 | $49.65 | $49.69 | $47.17 | 14,922 |
2020-05-05 | $49.93 | $50.04 | $49.93 | $49.93 | $47.40 | 2,833 |
2020-05-04 | $49.97 | $49.97 | $49.89 | $49.96 | $47.43 | 12,467 |
2020-05-01 | $49.89 | $49.89 | $49.74 | $49.80 | $47.28 | 11,420 |
2020-04-30 | $50.21 | $50.21 | $50.09 | $50.10 | $47.46 | 2,468 |
2020-04-29 | $50.02 | $50.16 | $50.02 | $50.13 | $47.49 | 2,692 |
2020-04-28 | $49.89 | $49.93 | $49.82 | $49.89 | $47.26 | 9,623 |
2020-04-27 | $49.94 | $49.94 | $49.77 | $49.77 | $47.14 | 8,135 |
2020-04-24 | $50.01 | $50.01 | $49.85 | $49.94 | $47.31 | 6,787 |
2020-04-23 | $49.90 | $49.98 | $49.90 | $49.98 | $47.34 | 9,025 |
2020-04-22 | $49.75 | $49.81 | $49.70 | $49.80 | $47.17 | 5,797 |
2020-04-21 | $49.77 | $49.78 | $49.66 | $49.73 | $47.10 | 4,561 |
2020-04-20 | $49.93 | $49.93 | $49.75 | $49.86 | $47.23 | 17,540 |
2020-04-17 | $50.32 | $50.32 | $49.99 | $50.08 | $47.44 | 5,473 |
2020-04-16 | $49.89 | $50.09 | $49.89 | $49.98 | $47.34 | 3,456 |
2020-04-15 | $49.62 | $50.07 | $49.62 | $50.07 | $47.43 | 11,776 |
2020-04-14 | $49.99 | $50.08 | $49.87 | $49.87 | $47.24 | 23,903 |
2020-04-13 | $49.66 | $49.95 | $49.53 | $49.85 | $47.22 | 56,324 |
2020-04-09 | $49.51 | $49.74 | $49.27 | $49.74 | $47.12 | 19,118 |
2020-04-08 | $48.14 | $48.36 | $47.91 | $48.34 | $45.79 | 5,867 |
2020-04-07 | $47.89 | $48.00 | $47.88 | $47.93 | $45.40 | 19,162 |
2020-04-06 | $47.63 | $47.76 | $47.55 | $47.76 | $45.24 | 11,045 |
2020-04-03 | $47.40 | $47.40 | $47.09 | $47.18 | $44.69 | 36,400 |
2020-04-02 | $47.29 | $47.58 | $47.28 | $47.37 | $44.87 | 53,272 |
2020-04-01 | $47.69 | $47.69 | $47.26 | $47.30 | $44.81 | 3,310 |
2020-03-31 | $47.54 | $47.99 | $47.54 | $47.89 | $45.26 | 5,689 |
2020-03-30 | $47.05 | $47.61 | $47.05 | $47.58 | $44.97 | 25,321 |
2020-03-27 | $47.00 | $47.06 | $46.82 | $47.02 | $44.44 | 20,603 |
2020-03-26 | $46.65 | $47.21 | $46.65 | $47.21 | $44.62 | 16,166 |
2020-03-25 | $46.19 | $47.11 | $46.05 | $47.02 | $44.44 | 26,491 |
2020-03-24 | $45.66 | $46.12 | $45.22 | $45.60 | $43.10 | 12,025 |
2020-03-23 | $44.71 | $46.32 | $44.71 | $45.56 | $43.06 | 60,323 |
2020-03-20 | $44.19 | $44.51 | $43.26 | $43.26 | $40.89 | 12,605 |
2020-03-19 | $44.59 | $44.76 | $43.58 | $43.58 | $41.19 | 30,685 |
2020-03-18 | $46.07 | $46.29 | $44.79 | $45.05 | $42.58 | 19,521 |
2020-03-17 | $48.00 | $48.00 | $46.87 | $47.12 | $44.53 | 11,382 |
2020-03-16 | $47.30 | $48.44 | $47.29 | $48.34 | $45.69 | 21,580 |
2020-03-13 | $48.90 | $48.90 | $48.33 | $48.79 | $46.11 | 9,586 |
2020-03-12 | $48.46 | $49.24 | $47.13 | $47.61 | $45.00 | 30,914 |
2020-03-11 | $50.27 | $50.27 | $49.15 | $49.23 | $46.53 | 23,926 |
2020-03-10 | $50.81 | $50.99 | $50.41 | $50.41 | $47.64 | 62,743 |
2020-03-09 | $51.28 | $51.40 | $49.20 | $51.16 | $48.35 | 328,324 |
2020-03-06 | $52.07 | $52.12 | $51.87 | $51.91 | $49.07 | 10,264 |
2020-03-05 | $52.15 | $52.15 | $51.98 | $51.99 | $49.14 | 21,438 |
2020-03-04 | $52.10 | $52.20 | $52.01 | $52.01 | $49.16 | 17,645 |
2020-03-03 | $51.52 | $52.01 | $51.49 | $51.91 | $49.06 | 10,029 |
2020-03-02 | $51.62 | $51.66 | $51.43 | $51.43 | $48.61 | 39,587 |
2020-02-28 | $51.30 | $51.58 | $51.29 | $51.58 | $48.65 | 18,816 |
2020-02-27 | $51.41 | $51.41 | $51.20 | $51.20 | $48.29 | 20,646 |
2020-02-26 | $51.33 | $51.44 | $51.30 | $51.34 | $48.42 | 6,952 |
2020-02-25 | $51.36 | $51.45 | $51.36 | $51.38 | $48.46 | 24,932 |
2020-02-24 | $51.48 | $51.48 | $51.32 | $51.34 | $48.42 | 38,305 |
2020-02-21 | $51.27 | $51.29 | $51.20 | $51.21 | $48.30 | 15,472 |
2020-02-20 | $51.12 | $51.15 | $51.05 | $51.13 | $48.22 | 18,334 |
2020-02-19 | $51.03 | $51.08 | $51.02 | $51.03 | $48.13 | 14,005 |
2020-02-18 | $51.06 | $51.09 | $51.04 | $51.06 | $48.16 | 16,625 |
2020-02-14 | $51.02 | $51.11 | $50.98 | $50.98 | $48.08 | 36,922 |
2020-02-13 | $50.95 | $50.96 | $50.91 | $50.93 | $48.03 | 6,831 |
2020-02-12 | $50.96 | $50.96 | $50.91 | $50.95 | $48.06 | 11,503 |
2020-02-11 | $51.01 | $51.03 | $50.98 | $51.00 | $48.10 | 20,054 |
2020-02-10 | $51.05 | $51.05 | $50.96 | $51.00 | $48.11 | 17,823 |
2020-02-07 | $50.92 | $50.96 | $50.89 | $50.91 | $48.02 | 5,459 |
2020-02-06 | $50.79 | $50.86 | $50.78 | $50.80 | $47.92 | 10,527 |
2020-02-05 | $50.80 | $50.83 | $50.76 | $50.81 | $47.92 | 12,512 |
2020-02-04 | $50.88 | $50.88 | $50.81 | $50.87 | $47.98 | 7,204 |
2020-02-03 | $50.97 | $51.00 | $50.90 | $50.99 | $48.09 | 10,869 |
2020-01-31 | $51.06 | $51.16 | $51.03 | $51.16 | $48.15 | 19,223 |
2020-01-30 | $51.10 | $51.10 | $50.90 | $51.00 | $48.00 | 17,734 |
2020-01-29 | $50.89 | $50.98 | $50.86 | $50.94 | $47.94 | 7,590 |
2020-01-28 | $50.92 | $50.92 | $50.76 | $50.82 | $47.82 | 12,694 |
2020-01-27 | $50.85 | $50.85 | $50.77 | $50.81 | $47.82 | 17,746 |
2020-01-24 | $50.69 | $50.80 | $50.69 | $50.72 | $47.73 | 40,665 |
2020-01-23 | $50.61 | $50.66 | $50.60 | $50.63 | $47.65 | 8,975 |
2020-01-22 | $50.56 | $50.61 | $50.56 | $50.57 | $47.59 | 11,445 |
2020-01-21 | $50.53 | $50.54 | $50.44 | $50.51 | $47.53 | 27,169 |
2020-01-17 | $50.36 | $50.39 | $50.33 | $50.36 | $47.39 | 21,597 |
2020-01-16 | $50.39 | $50.40 | $50.35 | $50.39 | $47.42 | 10,631 |
2020-01-15 | $50.41 | $50.41 | $50.34 | $50.41 | $47.44 | 11,259 |
2020-01-14 | $50.29 | $50.30 | $50.27 | $50.30 | $47.33 | 15,673 |
2020-01-13 | $50.30 | $50.30 | $50.25 | $50.26 | $47.30 | 21,230 |
2020-01-10 | $50.28 | $50.34 | $50.25 | $50.32 | $47.36 | 11,363 |
2020-01-09 | $50.10 | $50.24 | $50.09 | $50.24 | $47.28 | 8,426 |
2020-01-08 | $50.24 | $50.24 | $50.10 | $50.15 | $47.19 | 7,864 |
2020-01-07 | $50.24 | $50.24 | $50.20 | $50.20 | $47.24 | 10,723 |
2020-01-06 | $50.32 | $50.32 | $50.19 | $50.25 | $47.29 | 20,808 |
2020-01-03 | $50.21 | $50.29 | $50.18 | $50.28 | $47.31 | 16,139 |
2020-01-02 | $50.23 | $50.23 | $50.11 | $50.12 | $47.16 | 9,627 |
2019-12-31 | $50.11 | $50.11 | $50.03 | $50.07 | $47.12 | 12,771 |
2019-12-30 | $50.02 | $50.14 | $50.00 | $50.14 | $47.19 | 27,446 |
2019-12-27 | $50.08 | $50.14 | $50.07 | $50.11 | $47.15 | 20,853 |
2019-12-26 | $49.98 | $50.02 | $49.96 | $50.02 | $47.07 | 4,312 |
2019-12-24 | $49.86 | $49.96 | $49.86 | $49.95 | $47.00 | 4,690 |
2019-12-23 | $49.93 | $49.93 | $49.85 | $49.87 | $46.93 | 14,745 |
2019-12-20 | $49.88 | $49.91 | $49.84 | $49.91 | $46.97 | 12,971 |
2019-12-19 | $49.90 | $49.96 | $49.86 | $49.93 | $46.98 | 6,704 |
2019-12-18 | $50.03 | $50.03 | $49.95 | $50.01 | $46.96 | 10,529 |
2019-12-17 | $50.07 | $50.07 | $50.00 | $50.02 | $46.97 | 4,921 |
2019-12-16 | $50.12 | $50.12 | $50.00 | $50.02 | $46.96 | 20,271 |
2019-12-13 | $50.00 | $50.15 | $49.94 | $50.14 | $47.08 | 17,282 |
2019-12-12 | $50.03 | $50.03 | $49.86 | $49.88 | $46.83 | 14,784 |
2019-12-11 | $50.03 | $50.13 | $50.01 | $50.12 | $47.06 | 20,735 |
2019-12-10 | $50.04 | $50.04 | $49.95 | $49.97 | $46.92 | 9,545 |
2019-12-09 | $50.04 | $50.04 | $49.97 | $49.98 | $46.93 | 10,109 |
2019-12-06 | $49.90 | $49.97 | $49.87 | $49.95 | $46.90 | 6,990 |
2019-12-05 | $49.99 | $50.02 | $49.99 | $50.00 | $46.95 | 5,178 |
2019-12-04 | $50.09 | $50.09 | $49.97 | $50.04 | $46.99 | 4,214 |
2019-12-03 | $50.02 | $50.17 | $50.02 | $50.12 | $47.06 | 9,606 |
2019-12-02 | $49.92 | $49.92 | $49.74 | $49.83 | $46.79 | 14,956 |
2019-11-29 | $50.01 | $50.03 | $50.00 | $50.01 | $46.88 | 4,042 |
2019-11-27 | $50.08 | $50.10 | $50.04 | $50.08 | $46.95 | 28,757 |
2019-11-26 | $50.11 | $50.14 | $50.08 | $50.12 | $46.99 | 11,471 |
2019-11-25 | $50.00 | $50.03 | $49.99 | $50.03 | $46.90 | 20,630 |
2019-11-22 | $49.99 | $49.99 | $49.93 | $49.95 | $46.83 | 10,593 |
2019-11-21 | $49.98 | $49.98 | $49.90 | $49.92 | $46.80 | 19,552 |
2019-11-20 | $49.98 | $50.01 | $49.96 | $50.00 | $46.88 | 7,040 |
2019-11-19 | $49.89 | $49.97 | $49.89 | $49.92 | $46.80 | 110,334 |
2019-11-18 | $49.87 | $49.90 | $49.84 | $49.84 | $46.73 | 15,015 |
2019-11-15 | $49.80 | $49.84 | $49.78 | $49.80 | $46.69 | 9,038 |
2019-11-14 | $49.82 | $49.84 | $49.81 | $49.81 | $46.70 | 7,643 |
2019-11-13 | $49.70 | $49.70 | $49.63 | $49.67 | $46.57 | 5,433 |
2019-11-12 | $49.55 | $49.67 | $49.55 | $49.58 | $46.48 | 63,814 |
2019-11-11 | $49.55 | $49.55 | $49.47 | $49.50 | $46.40 | 13,316 |
2019-11-08 | $49.58 | $49.63 | $49.51 | $49.54 | $46.44 | 10,057 |
2019-11-07 | $49.70 | $49.70 | $49.50 | $49.60 | $46.51 | 19,922 |
2019-11-06 | $49.83 | $49.88 | $49.81 | $49.84 | $46.73 | 1,607,410 |
2019-11-05 | $49.80 | $49.80 | $49.68 | $49.71 | $46.61 | 7,874 |
2019-11-04 | $49.95 | $49.95 | $49.87 | $49.89 | $46.77 | 20,279 |
2019-11-01 | $50.06 | $50.12 | $50.00 | $50.06 | $46.93 | 9,874 |
2019-10-31 | $50.02 | $50.13 | $50.02 | $50.12 | $46.91 | 2,445 |
2019-10-30 | $49.83 | $49.91 | $49.77 | $49.90 | $46.71 | 22,445 |
2019-10-29 | $49.78 | $49.81 | $49.78 | $49.79 | $46.61 | 2,185 |
2019-10-28 | $49.77 | $49.80 | $49.76 | $49.79 | $46.61 | 5,810 |
2019-10-25 | $49.96 | $49.96 | $49.87 | $49.87 | $46.68 | 1,111 |
2019-10-24 | $49.96 | $49.99 | $49.94 | $49.94 | $46.75 | 5,250 |
2019-10-23 | $49.94 | $49.94 | $49.89 | $49.89 | $46.70 | 6,412 |
2019-10-22 | $49.86 | $49.88 | $49.82 | $49.87 | $46.68 | 4,508 |
2019-10-21 | $49.85 | $49.85 | $49.79 | $49.79 | $46.61 | 1,053 |
2019-10-18 | $49.88 | $49.93 | $49.88 | $49.88 | $46.69 | 1,409 |
2019-10-17 | $49.81 | $49.89 | $49.81 | $49.83 | $46.64 | 6,975 |
2019-10-16 | $49.78 | $49.80 | $49.75 | $49.80 | $46.61 | 5,376 |
2019-10-15 | $49.81 | $49.81 | $49.71 | $49.71 | $46.54 | 2,053 |
2019-10-14 | $49.81 | $49.81 | $49.77 | $49.80 | $46.61 | 948 |
2019-10-11 | $49.66 | $49.73 | $49.65 | $49.69 | $46.51 | 7,346 |
2019-10-10 | $49.92 | $49.92 | $49.84 | $49.84 | $46.65 | 1,822 |
Schwab 5-10 Year Corporate Bond ETF (SCHI) News Headlines
Recent Schwab 5-10 Year Corporate Bond ETF (SCHI) News
Similar Companies to Schwab 5-10 Year Corporate Bond ETF (SCHI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |