Schwab 5-10 Year Corporate Bond ETF (SCHI) Exchange: NYSE ARCA

Data as of April 24, 2024

$43.95 ($-0.14) -0.32%

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 April 24, 2024
Open $43.91
Previous Close $43.95
High $44.03
Low $43.91
Adjusted Open $43.91
Previous Adjusted Close $43.95
Adjusted High $44.03
Adjusted Low $43.91

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.

Historical Stock Data for Schwab 5-10 Year Corporate Bond ETF (SCHI)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.