Schwab 1-5 Year Corporate Bond ETF (SCHJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.50 ($0.05) 0.20%
Schwab 1-5 Year Corporate Bond ETF - Daily Information
Click for more stock information on Schwab 1-5 Year Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.50 |
Previous Close | $24.50 |
High | $24.52 |
Low | $24.46 |
Adjusted Open | $24.50 |
Previous Adjusted Close | $24.50 |
Adjusted High | $24.52 |
Adjusted Low | $24.46 |
About Schwab 1-5 Year Corporate Bond ETF (SCHJ)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US 1-5 Year Corporate Bond Index†. The index measures the performance of U.S. investment grade, taxable corporate bonds with maturities greater than or equal to one year and less than five 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 issues, 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 2,221 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 2.58 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 1-5 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 1-5 Year Corporate Bond ETF (SCHJ)
Historical Stock Data for Schwab 1-5 Year Corporate Bond ETF (SCHJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $24.50 | $24.52 | $24.46 | $24.50 | $24.50 | 114,995 |
2025-04-15 | $24.43 | $24.49 | $24.43 | $24.45 | $24.45 | 119,875 |
2025-04-14 | $24.40 | $24.44 | $24.37 | $24.43 | $24.43 | 264,955 |
2025-04-11 | $24.32 | $24.36 | $24.23 | $24.32 | $24.32 | 115,556 |
2025-04-10 | $24.42 | $24.47 | $24.35 | $24.37 | $24.37 | 58,559 |
2025-04-09 | $24.28 | $24.51 | $24.26 | $24.51 | $24.51 | 110,718 |
2025-04-08 | $24.47 | $24.49 | $24.37 | $24.43 | $24.43 | 172,562 |
2025-04-07 | $24.58 | $24.58 | $24.39 | $24.40 | $24.40 | 140,833 |
2025-04-04 | $24.68 | $24.70 | $24.56 | $24.61 | $24.61 | 107,270 |
2025-04-03 | $24.66 | $24.69 | $24.64 | $24.64 | $24.64 | 151,340 |
2025-04-02 | $24.60 | $24.60 | $24.56 | $24.57 | $24.57 | 67,979 |
2025-04-01 | $24.59 | $24.59 | $24.56 | $24.58 | $24.58 | 84,602 |
2025-03-31 | $24.65 | $24.67 | $24.63 | $24.64 | $24.64 | 203,985 |
2025-03-28 | $24.61 | $24.65 | $24.61 | $24.65 | $24.65 | 81,832 |
2025-03-27 | $24.59 | $24.60 | $24.50 | $24.60 | $24.60 | 80,009 |
2025-03-26 | $24.57 | $24.59 | $24.57 | $24.58 | $24.58 | 44,396 |
2025-03-25 | $24.58 | $24.61 | $24.58 | $24.59 | $24.59 | 58,518 |
2025-03-24 | $24.59 | $24.60 | $24.56 | $24.58 | $24.58 | 61,246 |
2025-03-21 | $24.64 | $24.64 | $24.60 | $24.62 | $24.62 | 57,123 |
2025-03-20 | $24.63 | $24.63 | $24.59 | $24.60 | $24.60 | 88,274 |
2025-03-19 | $24.53 | $24.60 | $24.51 | $24.59 | $24.59 | 49,774 |
2025-03-18 | $24.51 | $24.55 | $24.51 | $24.52 | $24.52 | 144,152 |
2025-03-17 | $24.52 | $24.54 | $24.50 | $24.51 | $24.51 | 75,826 |
2025-03-14 | $24.54 | $24.54 | $24.50 | $24.51 | $24.51 | 132,547 |
2025-03-13 | $24.49 | $24.52 | $24.48 | $24.52 | $24.52 | 86,288 |
2025-03-12 | $24.53 | $24.53 | $24.49 | $24.50 | $24.50 | 100,290 |
2025-03-11 | $24.58 | $24.59 | $24.52 | $24.54 | $24.54 | 107,004 |
2025-03-10 | $24.56 | $24.59 | $24.56 | $24.58 | $24.58 | 132,362 |
2025-03-07 | $24.60 | $24.60 | $24.52 | $24.54 | $24.54 | 105,167 |
2025-03-06 | $24.56 | $24.56 | $24.52 | $24.56 | $24.56 | 53,720 |
2025-03-05 | $24.60 | $24.60 | $24.53 | $24.53 | $24.53 | 66,251 |
2025-03-04 | $24.59 | $24.62 | $24.56 | $24.58 | $24.58 | 87,875 |
2025-03-03 | $24.54 | $24.57 | $24.52 | $24.57 | $24.57 | 82,849 |
2025-02-28 | $24.61 | $24.65 | $24.61 | $24.65 | $24.55 | 77,230 |
2025-02-27 | $24.59 | $24.60 | $24.58 | $24.60 | $24.51 | 86,323 |
2025-02-26 | $24.60 | $24.62 | $24.57 | $24.61 | $24.52 | 60,915 |
2025-02-25 | $24.59 | $24.60 | $24.58 | $24.60 | $24.50 | 176,888 |
2025-02-24 | $24.53 | $24.56 | $24.53 | $24.54 | $24.45 | 126,853 |
2025-02-21 | $24.49 | $24.54 | $24.49 | $24.52 | $24.52 | 98,517 |
2025-02-20 | $24.50 | $24.50 | $24.47 | $24.48 | $24.48 | 241,244 |
2025-02-19 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 124,006 |
2025-02-18 | $24.48 | $24.48 | $24.45 | $24.45 | $24.45 | 45,434 |
2025-02-14 | $24.48 | $24.50 | $24.47 | $24.47 | $24.47 | 125,622 |
2025-02-13 | $24.43 | $24.45 | $24.41 | $24.44 | $24.44 | 173,935 |
2025-02-12 | $24.38 | $24.38 | $24.36 | $24.38 | $24.38 | 88,453 |
2025-02-11 | $24.42 | $24.43 | $24.40 | $24.42 | $24.42 | 135,318 |
2025-02-10 | $24.43 | $24.44 | $24.42 | $24.43 | $24.43 | 125,221 |
2025-02-07 | $24.43 | $24.43 | $24.40 | $24.41 | $24.41 | 152,436 |
2025-02-06 | $24.46 | $24.46 | $24.43 | $24.45 | $24.45 | 67,292 |
2025-02-05 | $24.46 | $24.48 | $24.44 | $24.47 | $24.47 | 75,868 |
2025-02-04 | $24.35 | $24.44 | $24.35 | $24.42 | $24.42 | 87,256 |
2025-02-03 | $24.42 | $24.42 | $24.37 | $24.40 | $24.40 | 133,919 |
2025-01-31 | $24.51 | $24.53 | $24.50 | $24.52 | $24.42 | 118,527 |
2025-01-30 | $24.52 | $24.53 | $24.51 | $24.52 | $24.42 | 120,937 |
2025-01-29 | $24.53 | $24.53 | $24.49 | $24.51 | $24.41 | 89,866 |
2025-01-28 | $24.52 | $24.52 | $24.49 | $24.52 | $24.42 | 80,547 |
2025-01-27 | $24.52 | $24.52 | $24.49 | $24.51 | $24.41 | 119,104 |
2025-01-24 | $24.54 | $24.54 | $24.44 | $24.45 | $24.35 | 74,276 |
2025-01-23 | $24.40 | $24.43 | $24.40 | $24.43 | $24.33 | 160,573 |
2025-01-22 | $24.40 | $24.44 | $24.40 | $24.42 | $24.32 | 167,808 |
2025-01-21 | $24.55 | $24.55 | $24.42 | $24.44 | $24.34 | 204,052 |
2025-01-17 | $24.43 | $24.43 | $24.41 | $24.42 | $24.32 | 145,624 |
2025-01-16 | $24.39 | $24.43 | $24.37 | $24.43 | $24.33 | 66,076 |
2025-01-15 | $24.41 | $24.41 | $24.37 | $24.39 | $24.29 | 113,497 |
2025-01-14 | $24.30 | $24.31 | $24.29 | $24.31 | $24.21 | 81,588 |
2025-01-13 | $24.24 | $24.30 | $24.24 | $24.29 | $24.19 | 105,018 |
2025-01-10 | $24.35 | $24.35 | $24.28 | $24.31 | $24.21 | 127,933 |
2025-01-08 | $24.51 | $24.51 | $24.35 | $24.38 | $24.28 | 98,043 |
2025-01-07 | $24.34 | $24.37 | $24.34 | $24.36 | $24.26 | 57,820 |
2025-01-06 | $24.30 | $24.38 | $24.30 | $24.37 | $24.27 | 133,463 |
2025-01-03 | $24.40 | $24.40 | $24.36 | $24.36 | $24.26 | 86,506 |
2025-01-02 | $24.41 | $24.41 | $24.36 | $24.39 | $24.29 | 84,661 |
2024-12-31 | $24.36 | $24.40 | $24.36 | $24.38 | $24.28 | 145,189 |
2024-12-30 | $24.38 | $24.38 | $24.36 | $24.36 | $24.26 | 108,974 |
2024-12-27 | $24.33 | $24.36 | $24.33 | $24.33 | $24.33 | 85,016 |
2024-12-26 | $24.31 | $24.36 | $24.29 | $24.36 | $24.36 | 115,349 |
2024-12-24 | $24.29 | $24.33 | $24.29 | $24.33 | $24.33 | 76,924 |
2024-12-23 | $24.31 | $24.32 | $24.30 | $24.31 | $24.31 | 76,008 |
2024-12-20 | $24.32 | $24.35 | $24.31 | $24.32 | $24.32 | 75,362 |
2024-12-19 | $24.37 | $24.39 | $24.35 | $24.37 | $24.29 | 67,020 |
2024-12-18 | $24.48 | $24.49 | $24.37 | $24.37 | $24.29 | 66,630 |
2024-12-17 | $24.48 | $24.49 | $24.46 | $24.47 | $24.39 | 51,144 |
2024-12-16 | $24.49 | $24.49 | $24.46 | $24.46 | $24.38 | 62,724 |
2024-12-13 | $24.52 | $24.52 | $24.47 | $24.48 | $24.40 | 49,578 |
2024-12-12 | $24.53 | $24.53 | $24.50 | $24.50 | $24.42 | 58,719 |
2024-12-11 | $24.56 | $24.56 | $24.52 | $24.53 | $24.45 | 146,820 |
2024-12-10 | $24.52 | $24.54 | $24.51 | $24.53 | $24.45 | 85,630 |
2024-12-09 | $24.55 | $24.55 | $24.53 | $24.54 | $24.46 | 82,441 |
2024-12-06 | $24.55 | $24.55 | $24.54 | $24.55 | $24.47 | 78,367 |
2024-12-05 | $24.51 | $24.51 | $24.49 | $24.51 | $24.43 | 64,161 |
2024-12-04 | $24.46 | $24.53 | $24.46 | $24.52 | $24.44 | 81,525 |
2024-12-03 | $24.52 | $24.52 | $24.48 | $24.48 | $24.40 | 80,882 |
2024-12-02 | $24.82 | $24.82 | $24.45 | $24.49 | $24.41 | 83,479 |
2024-11-29 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 15,128 |
2024-11-27 | $24.51 | $24.54 | $24.50 | $24.53 | $24.53 | 65,386 |
2024-11-26 | $24.48 | $24.50 | $24.45 | $24.50 | $24.50 | 58,713 |
2024-11-25 | $24.48 | $24.50 | $24.47 | $24.50 | $24.50 | 83,722 |
2024-11-22 | $24.42 | $24.43 | $24.41 | $24.42 | $24.42 | 60,485 |
2024-11-21 | $24.45 | $24.46 | $24.42 | $24.44 | $24.44 | 83,348 |
2024-11-20 | $24.46 | $24.46 | $24.42 | $24.43 | $24.43 | 106,981 |
2024-11-19 | $24.45 | $24.47 | $24.44 | $24.45 | $24.45 | 53,428 |
2024-11-18 | $24.44 | $24.44 | $24.42 | $24.44 | $24.44 | 109,623 |
2024-11-15 | $24.40 | $24.44 | $24.37 | $24.43 | $24.43 | 72,782 |
2024-11-14 | $24.44 | $24.44 | $24.39 | $24.40 | $24.40 | 96,753 |
2024-11-13 | $24.44 | $24.46 | $24.41 | $24.43 | $24.43 | 100,410 |
2024-11-12 | $24.43 | $24.44 | $24.40 | $24.40 | $24.40 | 117,227 |
2024-11-11 | $24.50 | $24.50 | $24.45 | $24.46 | $24.46 | 73,270 |
2024-11-08 | $24.50 | $24.52 | $24.47 | $24.49 | $24.49 | 111,702 |
2024-11-07 | $24.41 | $24.50 | $24.41 | $24.49 | $24.49 | 165,411 |
2024-11-06 | $24.44 | $24.44 | $24.38 | $24.41 | $24.41 | 86,457 |
2024-11-05 | $24.41 | $24.44 | $24.39 | $24.43 | $24.43 | 78,246 |
2024-11-04 | $24.45 | $24.45 | $24.41 | $24.43 | $24.43 | 139,861 |
2024-11-01 | $24.48 | $24.48 | $24.37 | $24.38 | $24.38 | 51,405 |
2024-10-31 | $24.49 | $24.51 | $24.47 | $24.49 | $24.40 | 82,551 |
2024-10-30 | $24.57 | $24.57 | $24.50 | $24.52 | $24.43 | 48,680 |
2024-10-29 | $24.53 | $24.55 | $24.50 | $24.55 | $24.46 | 69,115 |
2024-10-28 | $24.54 | $24.55 | $24.48 | $24.52 | $24.43 | 277,036 |
2024-10-25 | $24.62 | $24.62 | $24.53 | $24.54 | $24.45 | 79,281 |
2024-10-24 | $24.62 | $24.62 | $24.55 | $24.56 | $24.47 | 49,677 |
2024-10-23 | $24.57 | $24.60 | $24.51 | $24.60 | $24.51 | 117,505 |
2024-10-22 | $24.60 | $24.60 | $24.55 | $24.57 | $24.48 | 61,124 |
2024-10-21 | $24.64 | $24.64 | $24.56 | $24.58 | $24.49 | 69,889 |
2024-10-18 | $24.67 | $24.67 | $24.62 | $24.64 | $24.64 | 33,322 |
2024-10-17 | $24.65 | $24.65 | $24.61 | $24.63 | $24.63 | 49,655 |
2024-10-16 | $24.67 | $24.67 | $24.63 | $24.66 | $24.66 | 96,424 |
2024-10-15 | $24.62 | $24.64 | $24.61 | $24.63 | $24.63 | 109,519 |
2024-10-14 | $24.69 | $24.69 | $24.59 | $24.61 | $24.61 | 49,614 |
2024-10-11 | $24.40 | $24.64 | $24.40 | $24.62 | $24.62 | 63,590 |
2024-10-10 | $49.17 | $49.20 | $49.14 | $49.19 | $24.60 | 38,604 |
2024-10-09 | $49.19 | $49.19 | $49.13 | $49.15 | $24.58 | 104,804 |
2024-10-08 | $49.14 | $49.21 | $49.12 | $49.21 | $24.61 | 104,488 |
2024-10-07 | $49.17 | $49.17 | $49.12 | $49.15 | $24.58 | 112,542 |
2024-10-04 | $49.34 | $49.34 | $49.20 | $49.22 | $24.61 | 98,946 |
2024-10-03 | $49.49 | $49.49 | $49.41 | $49.41 | $24.71 | 48,490 |
2024-10-02 | $49.49 | $49.53 | $49.45 | $49.51 | $24.75 | 41,392 |
2024-10-01 | $49.51 | $49.54 | $49.50 | $49.53 | $24.76 | 58,346 |
2024-09-30 | $49.67 | $49.67 | $49.58 | $49.61 | $24.72 | 103,528 |
2024-09-27 | $49.65 | $49.70 | $49.63 | $49.68 | $24.76 | 64,750 |
2024-09-26 | $49.65 | $49.65 | $49.55 | $49.57 | $49.57 | 55,010 |
2024-09-25 | $49.71 | $49.71 | $49.62 | $49.65 | $49.65 | 49,573 |
2024-09-24 | $49.73 | $49.73 | $49.63 | $49.70 | $49.70 | 60,952 |
2024-09-23 | $49.62 | $49.68 | $49.61 | $49.64 | $49.64 | 41,867 |
2024-09-20 | $49.63 | $49.67 | $49.57 | $49.66 | $49.66 | 26,822 |
2024-09-19 | $49.59 | $49.63 | $49.57 | $49.61 | $49.61 | 41,918 |
2024-09-18 | $49.58 | $49.67 | $49.52 | $49.56 | $49.56 | 54,204 |
2024-09-17 | $49.56 | $49.61 | $49.55 | $49.61 | $49.61 | 51,822 |
2024-09-16 | $49.60 | $49.63 | $49.56 | $49.62 | $49.62 | 71,496 |
2024-09-13 | $49.59 | $49.59 | $49.55 | $49.57 | $49.57 | 49,348 |
2024-09-12 | $49.49 | $49.50 | $49.43 | $49.50 | $49.50 | 36,617 |
2024-09-11 | $49.51 | $49.52 | $49.45 | $49.52 | $49.52 | 86,814 |
2024-09-10 | $49.55 | $49.55 | $49.43 | $49.50 | $49.50 | 98,333 |
2024-09-09 | $49.44 | $49.55 | $49.41 | $49.55 | $49.55 | 47,743 |
2024-09-06 | $49.35 | $49.50 | $49.35 | $49.44 | $49.44 | 68,969 |
2024-09-05 | $49.35 | $49.37 | $49.30 | $49.35 | $49.35 | 44,106 |
2024-09-04 | $49.22 | $49.31 | $49.20 | $49.29 | $49.29 | 37,125 |
2024-09-03 | $49.20 | $49.27 | $49.16 | $49.27 | $49.27 | 51,863 |
2024-08-30 | $49.33 | $49.33 | $49.29 | $49.31 | $49.31 | 22,344 |
2024-08-29 | $49.29 | $49.36 | $49.27 | $49.33 | $49.33 | 38,029 |
2024-08-28 | $49.35 | $49.35 | $49.31 | $49.33 | $49.33 | 58,975 |
2024-08-27 | $49.40 | $49.40 | $49.24 | $49.35 | $49.35 | 82,960 |
2024-08-26 | $49.34 | $49.34 | $49.29 | $49.30 | $49.30 | 52,152 |
2024-08-23 | $49.21 | $49.32 | $49.20 | $49.31 | $49.31 | 45,367 |
2024-08-22 | $49.21 | $49.21 | $49.13 | $49.17 | $49.17 | 45,595 |
2024-08-21 | $49.18 | $49.26 | $49.18 | $49.23 | $49.23 | 34,452 |
2024-08-20 | $49.15 | $49.16 | $49.11 | $49.16 | $49.16 | 26,189 |
2024-08-19 | $49.09 | $49.12 | $49.05 | $49.09 | $49.09 | 156,207 |
2024-08-16 | $49.05 | $49.08 | $49.00 | $49.07 | $49.07 | 24,793 |
2024-08-15 | $48.99 | $49.01 | $48.97 | $48.99 | $48.99 | 57,657 |
2024-08-14 | $49.09 | $49.17 | $49.09 | $49.12 | $49.12 | 59,884 |
2024-08-13 | $49.03 | $49.10 | $49.03 | $49.10 | $49.10 | 39,710 |
2024-08-12 | $48.99 | $48.99 | $48.90 | $48.97 | $48.97 | 18,604 |
2024-08-09 | $48.97 | $48.97 | $48.92 | $48.92 | $48.92 | 28,050 |
2024-08-08 | $48.89 | $48.91 | $48.82 | $48.90 | $48.90 | 46,092 |
2024-08-07 | $48.97 | $49.09 | $48.87 | $48.89 | $48.89 | 133,762 |
2024-08-06 | $49.10 | $49.10 | $48.91 | $48.93 | $48.93 | 45,810 |
2024-08-05 | $49.16 | $49.16 | $48.96 | $49.02 | $49.02 | 76,410 |
2024-08-02 | $49.06 | $49.09 | $49.00 | $49.06 | $49.06 | 53,206 |
2024-08-01 | $48.77 | $48.85 | $48.77 | $48.85 | $48.85 | 47,631 |
2024-07-31 | $48.81 | $48.93 | $48.76 | $48.93 | $48.76 | 44,430 |
2024-07-30 | $48.76 | $48.79 | $48.73 | $48.79 | $48.62 | 44,091 |
2024-07-29 | $48.81 | $48.81 | $48.71 | $48.74 | $48.57 | 35,600 |
2024-07-26 | $48.74 | $48.74 | $48.69 | $48.71 | $48.71 | 25,745 |
2024-07-25 | $48.60 | $48.66 | $48.60 | $48.63 | $48.63 | 49,541 |
2024-07-24 | $48.65 | $48.67 | $48.60 | $48.61 | $48.61 | 79,795 |
2024-07-23 | $48.63 | $48.64 | $48.60 | $48.61 | $48.61 | 43,453 |
2024-07-22 | $48.59 | $48.59 | $48.55 | $48.59 | $48.59 | 39,873 |
2024-07-19 | $48.58 | $48.58 | $48.55 | $48.57 | $48.57 | 22,625 |
2024-07-18 | $48.64 | $48.69 | $48.61 | $48.61 | $48.61 | 51,164 |
2024-07-17 | $48.62 | $48.67 | $48.61 | $48.67 | $48.67 | 83,331 |
2024-07-16 | $48.65 | $48.67 | $48.60 | $48.66 | $48.66 | 46,479 |
2024-07-15 | $48.65 | $48.66 | $48.60 | $48.62 | $48.62 | 28,192 |
2024-07-12 | $48.62 | $48.64 | $48.58 | $48.64 | $48.64 | 35,205 |
2024-07-11 | $48.51 | $48.58 | $48.51 | $48.56 | $48.56 | 42,262 |
2024-07-10 | $48.45 | $48.45 | $48.39 | $48.42 | $48.42 | 18,864 |
2024-07-09 | $48.44 | $48.44 | $48.35 | $48.41 | $48.41 | 31,303 |
2024-07-08 | $48.46 | $48.46 | $48.39 | $48.39 | $48.39 | 28,231 |
2024-07-05 | $48.34 | $48.43 | $48.34 | $48.42 | $48.42 | 16,121 |
2024-07-03 | $48.20 | $48.29 | $48.20 | $48.28 | $48.28 | 14,476 |
2024-07-02 | $48.19 | $48.19 | $48.15 | $48.18 | $48.18 | 35,337 |
2024-07-01 | $48.10 | $48.11 | $48.08 | $48.09 | $48.09 | 63,839 |
2024-06-28 | $48.40 | $48.40 | $48.28 | $48.28 | $48.13 | 56,483 |
2024-06-27 | $48.28 | $48.35 | $48.28 | $48.32 | $48.16 | 36,466 |
2024-06-26 | $48.28 | $48.28 | $48.23 | $48.26 | $48.11 | 40,401 |
2024-06-25 | $48.33 | $48.33 | $48.28 | $48.32 | $48.16 | 27,345 |
2024-06-24 | $48.37 | $48.37 | $48.32 | $48.33 | $48.18 | 26,614 |
2024-06-21 | $48.39 | $48.39 | $48.30 | $48.33 | $48.33 | 24,056 |
2024-06-20 | $48.32 | $48.32 | $48.27 | $48.32 | $48.32 | 24,980 |
2024-06-18 | $48.33 | $48.36 | $48.32 | $48.34 | $48.34 | 35,927 |
2024-06-17 | $48.26 | $48.28 | $48.24 | $48.25 | $48.25 | 50,896 |
2024-06-14 | $48.32 | $48.35 | $48.31 | $48.34 | $48.34 | 20,752 |
2024-06-13 | $48.36 | $48.37 | $48.32 | $48.35 | $48.35 | 36,560 |
2024-06-12 | $48.33 | $48.37 | $48.26 | $48.26 | $48.26 | 26,965 |
2024-06-11 | $48.14 | $48.16 | $48.10 | $48.14 | $48.14 | 35,714 |
2024-06-10 | $48.10 | $48.10 | $48.06 | $48.06 | $48.06 | 52,008 |
2024-06-07 | $48.13 | $48.13 | $48.08 | $48.08 | $48.08 | 34,711 |
2024-06-06 | $48.20 | $48.26 | $48.20 | $48.24 | $48.24 | 34,471 |
2024-06-05 | $48.22 | $48.25 | $48.16 | $48.24 | $48.24 | 60,653 |
2024-06-04 | $48.14 | $48.20 | $48.14 | $48.19 | $48.19 | 23,642 |
2024-06-03 | $48.05 | $48.12 | $48.05 | $48.12 | $48.12 | 15,012 |
2024-05-31 | $48.18 | $48.21 | $48.16 | $48.20 | $48.20 | 37,171 |
2024-05-30 | $48.08 | $48.12 | $48.08 | $48.11 | $48.11 | 27,998 |
2024-05-29 | $48.05 | $48.05 | $48.00 | $48.04 | $48.04 | 11,909 |
2024-05-28 | $48.15 | $48.16 | $48.06 | $48.08 | $48.08 | 33,234 |
2024-05-24 | $48.11 | $48.12 | $48.08 | $48.11 | $48.11 | 27,073 |
2024-05-23 | $48.17 | $48.17 | $48.06 | $48.08 | $48.08 | 31,460 |
2024-05-22 | $48.18 | $48.18 | $48.10 | $48.14 | $48.14 | 88,703 |
2024-05-21 | $48.20 | $48.21 | $48.19 | $48.19 | $48.19 | 18,297 |
2024-05-20 | $48.19 | $48.19 | $48.16 | $48.17 | $48.17 | 19,877 |
2024-05-17 | $48.15 | $48.22 | $48.15 | $48.18 | $48.18 | 12,068 |
2024-05-16 | $48.20 | $48.23 | $48.17 | $48.17 | $48.17 | 36,267 |
2024-05-15 | $48.24 | $48.25 | $48.20 | $48.23 | $48.23 | 24,826 |
2024-05-14 | $48.08 | $48.11 | $48.08 | $48.10 | $48.10 | 26,727 |
2024-05-13 | $48.07 | $48.08 | $48.03 | $48.04 | $48.04 | 17,769 |
2024-05-10 | $48.08 | $48.10 | $48.04 | $48.05 | $48.05 | 21,529 |
2024-05-09 | $48.09 | $48.12 | $48.08 | $48.10 | $48.10 | 56,012 |
2024-05-08 | $48.09 | $48.12 | $48.06 | $48.07 | $48.07 | 92,316 |
2024-05-07 | $48.15 | $48.15 | $48.08 | $48.09 | $48.09 | 32,118 |
2024-05-06 | $48.17 | $48.17 | $48.08 | $48.08 | $48.08 | 41,122 |
2024-05-03 | $48.10 | $48.12 | $48.03 | $48.07 | $48.07 | 95,463 |
2024-05-02 | $47.85 | $47.95 | $47.82 | $47.94 | $47.94 | 13,147 |
2024-05-01 | $47.72 | $47.87 | $47.71 | $47.81 | $47.81 | 49,690 |
2024-04-30 | $47.89 | $47.90 | $47.85 | $47.87 | $47.71 | 23,099 |
2024-04-29 | $47.91 | $47.95 | $47.89 | $47.93 | $47.77 | 34,260 |
2024-04-26 | $47.89 | $47.91 | $47.86 | $47.88 | $47.72 | 18,325 |
2024-04-25 | $47.99 | $47.99 | $47.75 | $47.83 | $47.67 | 32,427 |
2024-04-24 | $47.95 | $47.95 | $47.85 | $47.88 | $47.72 | 14,191 |
2024-04-23 | $47.84 | $47.93 | $47.83 | $47.92 | $47.76 | 25,969 |
2024-04-22 | $47.78 | $47.85 | $47.78 | $47.85 | $47.69 | 35,613 |
2024-04-19 | $47.83 | $47.83 | $47.79 | $47.79 | $47.63 | 15,016 |
2024-04-18 | $47.78 | $47.80 | $47.75 | $47.76 | $47.60 | 31,002 |
2024-04-17 | $47.79 | $47.82 | $47.77 | $47.78 | $47.62 | 36,862 |
2024-04-16 | $47.76 | $47.76 | $47.69 | $47.73 | $47.57 | 45,100 |
2024-04-15 | $47.94 | $47.94 | $47.75 | $47.76 | $47.60 | 28,690 |
2024-04-12 | $47.90 | $47.93 | $47.89 | $47.90 | $47.90 | 36,579 |
2024-04-11 | $47.88 | $47.88 | $47.80 | $47.84 | $47.84 | 38,266 |
2024-04-10 | $47.90 | $47.90 | $47.80 | $47.82 | $47.82 | 37,683 |
2024-04-09 | $48.12 | $48.19 | $48.08 | $48.08 | $48.08 | 23,535 |
2024-04-08 | $48.10 | $48.10 | $48.03 | $48.03 | $48.03 | 30,152 |
2024-04-05 | $48.23 | $48.23 | $48.07 | $48.08 | $48.08 | 96,043 |
2024-04-04 | $48.14 | $48.15 | $48.09 | $48.15 | $48.15 | 48,739 |
2024-04-03 | $48.04 | $48.12 | $48.02 | $48.11 | $48.11 | 52,538 |
2024-04-02 | $48.11 | $48.11 | $48.03 | $48.09 | $48.09 | 185,504 |
2024-04-01 | $48.22 | $48.22 | $48.04 | $48.07 | $48.07 | 86,118 |
2024-03-28 | $48.35 | $48.37 | $48.33 | $48.33 | $48.18 | 35,090 |
2024-03-27 | $48.30 | $48.38 | $48.30 | $48.38 | $48.23 | 59,077 |
2024-03-26 | $48.33 | $48.33 | $48.25 | $48.29 | $48.13 | 23,428 |
2024-03-25 | $48.31 | $48.32 | $48.28 | $48.29 | $48.14 | 48,843 |
2024-03-22 | $48.36 | $48.36 | $48.33 | $48.34 | $48.34 | 61,519 |
2024-03-21 | $48.32 | $48.32 | $48.26 | $48.27 | $48.27 | 35,797 |
2024-03-20 | $48.20 | $48.29 | $48.13 | $48.25 | $48.25 | 134,388 |
2024-03-19 | $48.16 | $48.20 | $48.13 | $48.17 | $48.17 | 70,502 |
2024-03-18 | $48.13 | $48.13 | $48.09 | $48.09 | $48.09 | 31,680 |
2024-03-15 | $48.14 | $48.14 | $48.08 | $48.11 | $48.11 | 52,502 |
2024-03-14 | $48.18 | $48.18 | $48.11 | $48.11 | $48.11 | 39,024 |
2024-03-13 | $48.26 | $48.26 | $48.19 | $48.21 | $48.21 | 24,226 |
2024-03-12 | $48.31 | $48.31 | $48.21 | $48.22 | $48.22 | 49,269 |
2024-03-11 | $48.31 | $48.31 | $48.27 | $48.29 | $48.29 | 30,357 |
2024-03-08 | $48.35 | $48.37 | $48.29 | $48.30 | $48.30 | 42,929 |
2024-03-07 | $48.24 | $48.25 | $48.21 | $48.25 | $48.25 | 33,003 |
2024-03-06 | $48.20 | $48.23 | $48.15 | $48.17 | $48.17 | 31,058 |
2024-03-05 | $48.14 | $48.17 | $48.12 | $48.14 | $48.14 | 27,034 |
2024-03-04 | $48.11 | $48.11 | $48.07 | $48.09 | $48.09 | 58,510 |
2024-03-01 | $48.01 | $48.15 | $47.94 | $48.14 | $48.14 | 182,234 |
2024-02-29 | $48.14 | $48.19 | $48.11 | $48.13 | $47.98 | 66,851 |
2024-02-28 | $48.12 | $48.14 | $48.11 | $48.14 | $47.99 | 54,818 |
2024-02-27 | $48.10 | $48.14 | $48.08 | $48.08 | $47.93 | 45,799 |
2024-02-26 | $48.13 | $48.14 | $48.06 | $48.09 | $47.94 | 60,203 |
2024-02-23 | $48.15 | $48.19 | $48.13 | $48.17 | $48.17 | 46,166 |
2024-02-22 | $48.17 | $48.18 | $48.13 | $48.15 | $48.15 | 90,741 |
2024-02-21 | $48.19 | $48.22 | $48.15 | $48.17 | $48.17 | 95,735 |
2024-02-20 | $48.28 | $48.28 | $48.18 | $48.21 | $48.21 | 43,914 |
2024-02-16 | $48.08 | $48.14 | $48.08 | $48.12 | $48.12 | 50,118 |
2024-02-15 | $48.21 | $48.22 | $48.17 | $48.21 | $48.21 | 22,185 |
2024-02-14 | $48.09 | $48.15 | $48.09 | $48.14 | $48.14 | 34,170 |
2024-02-13 | $48.20 | $48.20 | $48.01 | $48.03 | $48.03 | 48,128 |
2024-02-12 | $48.22 | $48.27 | $48.20 | $48.25 | $48.25 | 26,553 |
2024-02-09 | $48.16 | $48.23 | $48.16 | $48.23 | $48.23 | 46,888 |
2024-02-08 | $48.27 | $48.27 | $48.21 | $48.21 | $48.21 | 46,903 |
2024-02-07 | $48.30 | $48.32 | $48.25 | $48.28 | $48.28 | 24,680 |
2024-02-06 | $48.21 | $48.32 | $48.21 | $48.30 | $48.30 | 20,977 |
2024-02-05 | $48.31 | $48.31 | $48.16 | $48.20 | $48.20 | 41,695 |
2024-02-02 | $48.28 | $48.31 | $48.25 | $48.31 | $48.31 | 24,259 |
2024-02-01 | $48.51 | $48.51 | $48.38 | $48.45 | $48.45 | 25,208 |
2024-01-31 | $48.54 | $48.57 | $48.46 | $48.51 | $48.35 | 170,331 |
2024-01-30 | $48.44 | $48.46 | $48.35 | $48.42 | $48.26 | 56,149 |
2024-01-29 | $48.39 | $48.45 | $48.39 | $48.42 | $48.42 | 20,864 |
2024-01-26 | $48.40 | $48.42 | $48.37 | $48.38 | $48.38 | 37,521 |
2024-01-25 | $48.35 | $48.42 | $48.35 | $48.41 | $48.41 | 29,908 |
2024-01-24 | $48.38 | $48.38 | $48.27 | $48.30 | $48.30 | 44,286 |
2024-01-23 | $48.27 | $48.32 | $48.27 | $48.32 | $48.32 | 84,098 |
2024-01-22 | $48.32 | $48.35 | $48.32 | $48.33 | $48.33 | 30,784 |
2024-01-19 | $48.33 | $48.33 | $48.23 | $48.29 | $48.29 | 30,562 |
2024-01-18 | $48.31 | $48.33 | $48.28 | $48.31 | $48.31 | 13,558 |
2024-01-17 | $48.28 | $48.31 | $48.25 | $48.28 | $48.28 | 58,157 |
2024-01-16 | $48.49 | $48.49 | $48.36 | $48.42 | $48.42 | 47,754 |
2024-01-12 | $48.50 | $48.56 | $48.47 | $48.53 | $48.53 | 39,663 |
2024-01-11 | $48.38 | $48.43 | $48.30 | $48.41 | $48.41 | 64,226 |
2024-01-10 | $48.26 | $48.30 | $48.23 | $48.25 | $48.25 | 24,936 |
2024-01-09 | $48.20 | $48.26 | $48.20 | $48.24 | $48.24 | 34,118 |
2024-01-08 | $48.27 | $48.27 | $48.17 | $48.23 | $48.23 | 36,815 |
2024-01-05 | $48.14 | $48.27 | $48.12 | $48.15 | $48.15 | 26,209 |
2024-01-04 | $48.15 | $48.20 | $48.14 | $48.17 | $48.17 | 452,112 |
2024-01-03 | $48.25 | $48.25 | $48.14 | $48.22 | $48.22 | 37,105 |
2024-01-02 | $48.24 | $48.28 | $48.23 | $48.25 | $48.25 | 233,287 |
2023-12-29 | $48.35 | $48.40 | $48.34 | $48.38 | $48.38 | 27,719 |
2023-12-28 | $48.40 | $48.40 | $48.34 | $48.36 | $48.36 | 17,137 |
2023-12-27 | $48.27 | $48.37 | $48.27 | $48.37 | $48.37 | 69,282 |
2023-12-26 | $48.19 | $48.25 | $48.19 | $48.23 | $48.23 | 39,214 |
2023-12-22 | $48.23 | $48.27 | $48.20 | $48.24 | $48.24 | 53,602 |
2023-12-21 | $48.29 | $48.29 | $48.19 | $48.22 | $48.22 | 33,754 |
2023-12-20 | $48.13 | $48.18 | $48.09 | $48.17 | $48.17 | 70,237 |
2023-12-19 | $48.19 | $48.19 | $47.99 | $48.07 | $48.07 | 54,050 |
2023-12-18 | $48.07 | $48.11 | $48.05 | $48.06 | $48.06 | 53,537 |
2023-12-15 | $48.31 | $48.31 | $48.05 | $48.06 | $48.06 | 45,925 |
2023-12-14 | $48.50 | $48.50 | $48.22 | $48.25 | $48.12 | 49,820 |
2023-12-13 | $47.81 | $48.15 | $47.79 | $48.13 | $48.01 | 50,682 |
2023-12-12 | $47.74 | $47.76 | $47.66 | $47.76 | $47.64 | 44,958 |
2023-12-11 | $47.66 | $47.69 | $47.63 | $47.69 | $47.57 | 31,039 |
2023-12-08 | $47.71 | $47.76 | $47.67 | $47.70 | $47.70 | 64,904 |
2023-12-07 | $47.79 | $47.85 | $47.79 | $47.81 | $47.81 | 132,790 |
2023-12-06 | $47.80 | $47.81 | $47.78 | $47.78 | $47.78 | 64,443 |
2023-12-05 | $47.73 | $47.80 | $47.70 | $47.80 | $47.80 | 38,365 |
2023-12-04 | $47.70 | $47.74 | $47.68 | $47.72 | $47.72 | 41,514 |
2023-12-01 | $47.57 | $47.81 | $47.57 | $47.78 | $47.78 | 68,418 |
2023-11-30 | $47.86 | $47.86 | $47.70 | $47.76 | $47.61 | 32,458 |
2023-11-29 | $47.76 | $47.81 | $47.76 | $47.79 | $47.64 | 56,186 |
2023-11-28 | $47.52 | $47.67 | $47.51 | $47.67 | $47.52 | 76,570 |
2023-11-27 | $47.56 | $47.56 | $47.45 | $47.56 | $47.41 | 54,382 |
2023-11-24 | $47.46 | $47.46 | $47.43 | $47.45 | $47.45 | 8,332 |
2023-11-22 | $47.48 | $47.50 | $47.43 | $47.49 | $47.49 | 24,473 |
2023-11-21 | $47.41 | $47.46 | $47.41 | $47.44 | $47.44 | 101,557 |
2023-11-20 | $47.29 | $47.39 | $47.29 | $47.36 | $47.36 | 76,119 |
2023-11-17 | $47.47 | $47.47 | $47.32 | $47.36 | $47.36 | 16,337 |
2023-11-16 | $47.29 | $47.37 | $47.29 | $47.36 | $47.36 | 72,172 |
2023-11-15 | $47.26 | $47.26 | $47.19 | $47.22 | $47.22 | 54,797 |
2023-11-14 | $47.30 | $47.33 | $47.28 | $47.32 | $47.32 | 45,102 |
2023-11-13 | $46.97 | $47.01 | $46.94 | $47.01 | $47.01 | 24,263 |
2023-11-10 | $47.05 | $47.05 | $46.99 | $46.99 | $46.99 | 22,063 |
2023-11-09 | $47.10 | $47.10 | $46.94 | $46.95 | $46.95 | 16,820 |
2023-11-08 | $47.02 | $47.11 | $47.02 | $47.07 | $47.07 | 31,345 |
2023-11-07 | $46.95 | $47.10 | $46.95 | $47.05 | $47.05 | 178,086 |
2023-11-06 | $47.09 | $47.09 | $46.96 | $46.98 | $46.98 | 33,655 |
2023-11-03 | $47.16 | $47.18 | $47.08 | $47.11 | $47.11 | 64,085 |
2023-11-02 | $46.97 | $46.98 | $46.90 | $46.95 | $46.95 | 14,170 |
2023-11-01 | $46.67 | $46.90 | $46.66 | $46.88 | $46.88 | 25,623 |
2023-10-31 | $46.78 | $46.80 | $46.76 | $46.76 | $46.63 | 35,817 |
2023-10-30 | $46.79 | $46.80 | $46.75 | $46.76 | $46.63 | 20,655 |
2023-10-27 | $46.84 | $46.84 | $46.72 | $46.82 | $46.82 | 60,410 |
2023-10-26 | $46.74 | $46.83 | $46.74 | $46.81 | $46.81 | 37,963 |
2023-10-25 | $46.73 | $46.74 | $46.66 | $46.70 | $46.70 | 37,120 |
2023-10-24 | $46.80 | $46.80 | $46.73 | $46.78 | $46.78 | 17,985 |
2023-10-23 | $46.63 | $46.77 | $46.63 | $46.76 | $46.76 | 53,325 |
2023-10-20 | $46.60 | $46.70 | $46.60 | $46.70 | $46.70 | 34,404 |
2023-10-19 | $46.54 | $46.61 | $46.53 | $46.56 | $46.56 | 39,022 |
2023-10-18 | $46.60 | $46.62 | $46.51 | $46.51 | $46.51 | 47,585 |
2023-10-17 | $46.69 | $46.69 | $46.58 | $46.63 | $46.63 | 32,645 |
2023-10-16 | $46.81 | $46.87 | $46.78 | $46.78 | $46.78 | 36,192 |
2023-10-13 | $46.90 | $46.90 | $46.85 | $46.85 | $46.85 | 62,024 |
2023-10-12 | $46.88 | $46.90 | $46.79 | $46.84 | $46.84 | 29,054 |
2023-10-11 | $46.91 | $46.94 | $46.87 | $46.94 | $46.94 | 27,961 |
2023-10-10 | $46.87 | $46.96 | $46.87 | $46.90 | $46.90 | 27,427 |
2023-10-09 | $46.84 | $46.96 | $46.84 | $46.95 | $46.95 | 22,825 |
2023-10-06 | $46.64 | $46.73 | $46.61 | $46.73 | $46.73 | 27,138 |
2023-10-05 | $46.75 | $46.79 | $46.70 | $46.75 | $46.75 | 91,149 |
2023-10-04 | $46.65 | $46.72 | $46.60 | $46.70 | $46.70 | 82,822 |
2023-10-03 | $46.84 | $46.84 | $46.56 | $46.60 | $46.60 | 159,547 |
2023-10-02 | $46.80 | $46.80 | $46.70 | $46.72 | $46.72 | 45,342 |
2023-09-29 | $47.08 | $47.08 | $46.96 | $46.97 | $46.83 | 53,859 |
2023-09-28 | $46.88 | $46.97 | $46.86 | $46.97 | $46.83 | 26,676 |
2023-09-27 | $46.99 | $47.00 | $46.81 | $46.87 | $46.73 | 23,231 |
2023-09-26 | $46.98 | $47.00 | $46.92 | $46.94 | $46.80 | 22,585 |
2023-09-25 | $47.14 | $47.14 | $46.98 | $46.98 | $46.84 | 31,065 |
2023-09-22 | $46.99 | $47.05 | $46.96 | $47.03 | $46.89 | 49,373 |
2023-09-21 | $46.96 | $46.97 | $46.88 | $46.96 | $46.82 | 39,271 |
2023-09-20 | $47.10 | $47.12 | $46.94 | $46.94 | $46.80 | 375,751 |
2023-09-19 | $47.06 | $47.07 | $47.02 | $47.03 | $46.89 | 18,099 |
2023-09-18 | $47.04 | $47.10 | $47.04 | $47.09 | $46.95 | 21,624 |
2023-09-15 | $47.15 | $47.15 | $47.06 | $47.09 | $46.95 | 27,059 |
2023-09-14 | $47.18 | $47.18 | $47.10 | $47.10 | $46.96 | 23,540 |
2023-09-13 | $47.10 | $47.12 | $47.03 | $47.03 | $46.89 | 21,412 |
2023-09-12 | $47.09 | $47.09 | $47.06 | $47.06 | $46.92 | 20,189 |
2023-09-11 | $47.06 | $47.11 | $47.06 | $47.09 | $46.95 | 61,423 |
2023-09-08 | $47.16 | $47.19 | $47.10 | $47.10 | $46.96 | 15,354 |
2023-09-07 | $47.03 | $47.11 | $47.02 | $47.11 | $46.97 | 13,838 |
2023-09-06 | $47.07 | $47.07 | $46.97 | $46.98 | $46.84 | 25,214 |
2023-09-05 | $47.20 | $47.20 | $47.06 | $47.07 | $46.93 | 34,561 |
2023-09-01 | $47.32 | $47.32 | $47.15 | $47.18 | $47.18 | 37,617 |
2023-08-31 | $47.34 | $47.37 | $47.31 | $47.34 | $47.21 | 18,430 |
2023-08-30 | $47.35 | $47.35 | $47.26 | $47.26 | $47.13 | 13,500 |
2023-08-29 | $47.13 | $47.31 | $47.12 | $47.30 | $47.17 | 17,934 |
2023-08-28 | $47.18 | $47.18 | $47.08 | $47.15 | $47.15 | 32,374 |
2023-08-25 | $47.11 | $47.13 | $47.04 | $47.08 | $47.08 | 42,188 |
2023-08-24 | $47.13 | $47.14 | $47.10 | $47.12 | $47.12 | 17,599 |
2023-08-23 | $47.08 | $47.19 | $47.08 | $47.15 | $47.15 | 21,801 |
2023-08-22 | $47.01 | $47.03 | $46.98 | $47.00 | $47.00 | 43,291 |
2023-08-21 | $47.04 | $47.04 | $47.00 | $47.03 | $47.03 | 22,190 |
2023-08-18 | $47.03 | $47.12 | $47.03 | $47.10 | $47.10 | 24,334 |
2023-08-17 | $47.08 | $47.08 | $46.96 | $47.03 | $47.03 | 36,429 |
2023-08-16 | $47.09 | $47.14 | $47.01 | $47.02 | $47.02 | 235,745 |
2023-08-15 | $47.01 | $47.15 | $47.01 | $47.08 | $47.08 | 18,432 |
2023-08-14 | $47.18 | $47.18 | $47.07 | $47.13 | $47.13 | 26,919 |
2023-08-11 | $47.17 | $47.24 | $47.11 | $47.18 | $47.18 | 53,437 |
2023-08-10 | $47.37 | $47.46 | $47.25 | $47.26 | $47.26 | 32,458 |
2023-08-09 | $47.38 | $47.39 | $47.33 | $47.34 | $47.34 | 22,599 |
2023-08-08 | $47.38 | $47.39 | $47.34 | $47.39 | $47.39 | 62,160 |
2023-08-07 | $47.29 | $47.38 | $47.29 | $47.35 | $47.35 | 53,528 |
2023-08-04 | $47.28 | $47.35 | $47.28 | $47.33 | $47.33 | 77,390 |
2023-08-03 | $47.16 | $47.19 | $47.12 | $47.17 | $47.17 | 79,238 |
2023-08-02 | $47.18 | $47.20 | $47.12 | $47.16 | $47.16 | 128,989 |
2023-08-01 | $47.30 | $47.30 | $47.20 | $47.21 | $47.21 | 86,089 |
2023-07-31 | $47.34 | $47.45 | $47.34 | $47.42 | $47.31 | 63,042 |
2023-07-28 | $47.34 | $47.38 | $47.33 | $47.35 | $47.24 | 19,733 |
2023-07-27 | $47.35 | $47.37 | $47.24 | $47.25 | $47.14 | 39,202 |
2023-07-26 | $47.29 | $47.40 | $47.28 | $47.39 | $47.39 | 52,120 |
2023-07-25 | $47.32 | $47.32 | $47.25 | $47.28 | $47.28 | 30,361 |
2023-07-24 | $47.39 | $47.39 | $47.28 | $47.31 | $47.31 | 32,995 |
2023-07-21 | $47.30 | $47.34 | $47.30 | $47.33 | $47.33 | 22,242 |
2023-07-20 | $47.32 | $47.33 | $47.24 | $47.33 | $47.33 | 25,341 |
2023-07-19 | $47.34 | $47.43 | $47.34 | $47.37 | $47.37 | 223,598 |
2023-07-18 | $47.39 | $47.41 | $47.34 | $47.35 | $47.35 | 20,500 |
2023-07-17 | $47.31 | $47.34 | $47.30 | $47.32 | $47.32 | 20,064 |
2023-07-14 | $47.44 | $47.44 | $47.26 | $47.31 | $47.31 | 27,273 |
2023-07-13 | $47.41 | $47.50 | $47.40 | $47.50 | $47.50 | 41,897 |
2023-07-12 | $47.24 | $47.34 | $47.24 | $47.28 | $47.28 | 27,660 |
2023-07-11 | $46.99 | $47.12 | $46.99 | $47.09 | $47.09 | 30,800 |
2023-07-10 | $46.95 | $47.08 | $46.95 | $47.04 | $47.04 | 29,069 |
2023-07-07 | $46.95 | $46.99 | $46.93 | $46.93 | $46.93 | 27,765 |
2023-07-06 | $46.90 | $46.90 | $46.79 | $46.89 | $46.89 | 25,837 |
2023-07-05 | $47.09 | $47.11 | $47.01 | $47.02 | $47.02 | 36,533 |
2023-07-03 | $47.12 | $47.17 | $47.08 | $47.09 | $47.09 | 68,193 |
2023-06-30 | $47.24 | $47.27 | $47.20 | $47.27 | $47.27 | 43,885 |
2023-06-29 | $47.17 | $47.21 | $47.12 | $47.21 | $47.21 | 38,864 |
2023-06-28 | $47.24 | $47.33 | $47.21 | $47.30 | $47.30 | 27,464 |
2023-06-27 | $47.29 | $47.31 | $47.19 | $47.24 | $47.24 | 34,018 |
2023-06-26 | $47.27 | $47.31 | $47.25 | $47.28 | $47.28 | 10,052 |
2023-06-23 | $47.33 | $47.33 | $47.21 | $47.24 | $47.24 | 19,335 |
2023-06-22 | $47.24 | $47.25 | $47.19 | $47.22 | $47.22 | 17,927 |
2023-06-21 | $47.20 | $47.30 | $47.20 | $47.27 | $47.27 | 24,886 |
2023-06-20 | $47.24 | $47.31 | $47.18 | $47.18 | $47.18 | 27,008 |
2023-06-16 | $47.23 | $47.25 | $47.17 | $47.25 | $47.25 | 24,327 |
2023-06-15 | $47.29 | $47.31 | $47.21 | $47.31 | $47.31 | 21,765 |
2023-06-14 | $47.22 | $47.24 | $47.04 | $47.14 | $47.14 | 22,189 |
2023-06-13 | $47.55 | $47.55 | $47.08 | $47.14 | $47.14 | 42,709 |
2023-06-12 | $47.17 | $47.21 | $47.12 | $47.19 | $47.19 | 23,534 |
2023-06-09 | $47.17 | $47.17 | $47.14 | $47.14 | $47.14 | 15,018 |
2023-06-08 | $47.23 | $47.26 | $47.21 | $47.25 | $47.25 | 21,838 |
2023-06-07 | $47.26 | $47.26 | $47.12 | $47.16 | $47.16 | 25,739 |
2023-06-06 | $47.33 | $47.33 | $47.23 | $47.25 | $47.25 | 46,312 |
2023-06-05 | $47.38 | $47.38 | $47.21 | $47.30 | $47.30 | 31,000 |
2023-06-02 | $47.49 | $47.49 | $47.28 | $47.31 | $47.31 | 31,117 |
2023-06-01 | $47.41 | $47.44 | $47.37 | $47.42 | $47.42 | 24,666 |
2023-05-31 | $47.50 | $47.50 | $47.34 | $47.34 | $47.23 | 34,600 |
2023-05-30 | $47.30 | $47.38 | $47.29 | $47.38 | $47.38 | 14,762 |
2023-05-26 | $47.18 | $47.21 | $47.15 | $47.21 | $47.21 | 18,611 |
2023-05-25 | $47.27 | $47.27 | $47.16 | $47.16 | $47.16 | 22,719 |
2023-05-24 | $47.41 | $47.41 | $47.31 | $47.32 | $47.32 | 17,649 |
2023-05-23 | $47.34 | $47.41 | $47.33 | $47.35 | $47.35 | 24,540 |
2023-05-22 | $47.37 | $47.42 | $47.36 | $47.37 | $47.37 | 27,287 |
2023-05-19 | $47.37 | $47.45 | $47.33 | $47.37 | $47.37 | 21,289 |
2023-05-18 | $47.41 | $47.43 | $47.35 | $47.39 | $47.39 | 62,148 |
2023-05-17 | $47.58 | $47.58 | $47.46 | $47.50 | $47.50 | 101,953 |
2023-05-16 | $47.71 | $47.71 | $47.51 | $47.55 | $47.55 | 64,278 |
2023-05-15 | $47.60 | $47.63 | $47.58 | $47.63 | $47.63 | 66,759 |
2023-05-12 | $47.77 | $47.77 | $47.64 | $47.65 | $47.65 | 23,993 |
2023-05-11 | $47.85 | $47.85 | $47.75 | $47.77 | $47.77 | 13,966 |
2023-05-10 | $47.64 | $47.74 | $47.64 | $47.73 | $47.73 | 20,937 |
2023-05-09 | $47.53 | $47.56 | $47.53 | $47.56 | $47.56 | 18,260 |
2023-05-08 | $47.64 | $47.64 | $47.55 | $47.55 | $47.55 | 59,399 |
2023-05-05 | $47.75 | $47.75 | $47.64 | $47.65 | $47.65 | 11,622 |
2023-05-04 | $47.70 | $47.87 | $47.67 | $47.79 | $47.79 | 46,644 |
2023-05-03 | $47.70 | $47.77 | $47.67 | $47.77 | $47.77 | 42,411 |
2023-05-02 | $47.53 | $47.64 | $47.52 | $47.63 | $47.63 | 76,360 |
2023-05-01 | $47.57 | $47.57 | $47.47 | $47.48 | $47.48 | 31,309 |
2023-04-28 | $47.71 | $47.73 | $47.65 | $47.71 | $47.60 | 15,842 |
2023-04-27 | $47.72 | $47.72 | $47.50 | $47.62 | $47.51 | 90,428 |
2023-04-26 | $47.81 | $47.81 | $47.67 | $47.73 | $47.62 | 46,191 |
2023-04-25 | $47.76 | $47.83 | $47.72 | $47.78 | $47.67 | 15,133 |
2023-04-24 | $47.57 | $47.64 | $47.57 | $47.63 | $47.52 | 184,149 |
2023-04-21 | $47.65 | $47.65 | $47.52 | $47.55 | $47.44 | 25,693 |
2023-04-20 | $47.52 | $47.56 | $47.52 | $47.55 | $47.44 | 19,666 |
2023-04-19 | $47.49 | $47.49 | $47.43 | $47.43 | $47.33 | 40,449 |
2023-04-18 | $47.51 | $47.57 | $47.50 | $47.52 | $47.41 | 33,146 |
2023-04-17 | $47.53 | $47.54 | $47.47 | $47.50 | $47.39 | 24,198 |
2023-04-14 | $47.60 | $47.63 | $47.58 | $47.61 | $47.61 | 20,671 |
2023-04-13 | $47.72 | $47.74 | $47.68 | $47.71 | $47.71 | 28,722 |
2023-04-12 | $47.74 | $47.74 | $47.52 | $47.62 | $47.62 | 27,331 |
2023-04-11 | $47.57 | $47.60 | $47.52 | $47.56 | $47.56 | 26,860 |
2023-04-10 | $47.56 | $47.59 | $47.48 | $47.59 | $47.59 | 38,201 |
2023-04-06 | $47.78 | $47.78 | $47.67 | $47.67 | $47.67 | 23,872 |
2023-04-05 | $47.83 | $47.87 | $47.75 | $47.76 | $47.76 | 31,265 |
2023-04-04 | $47.58 | $47.75 | $47.58 | $47.73 | $47.73 | 34,063 |
2023-04-03 | $47.48 | $47.69 | $47.45 | $47.68 | $47.68 | 37,013 |
2023-03-31 | $47.41 | $47.57 | $47.41 | $47.57 | $47.57 | 29,638 |
2023-03-30 | $47.38 | $47.42 | $47.38 | $47.41 | $47.41 | 63,976 |
2023-03-29 | $47.23 | $47.38 | $47.23 | $47.37 | $47.37 | 48,009 |
2023-03-28 | $47.29 | $47.31 | $47.27 | $47.30 | $47.30 | 11,974 |
2023-03-27 | $47.63 | $47.63 | $47.34 | $47.35 | $47.35 | 35,469 |
2023-03-24 | $47.72 | $47.72 | $47.58 | $47.63 | $47.63 | 19,568 |
2023-03-23 | $47.58 | $47.65 | $47.51 | $47.59 | $47.59 | 24,231 |
2023-03-22 | $47.17 | $47.64 | $46.98 | $47.48 | $47.48 | 28,956 |
2023-03-21 | $47.19 | $47.38 | $47.16 | $47.24 | $47.24 | 17,711 |
2023-03-20 | $47.29 | $47.29 | $47.09 | $47.18 | $47.18 | 84,997 |
2023-03-17 | $47.12 | $47.30 | $47.12 | $47.25 | $47.25 | 50,112 |
2023-03-16 | $47.12 | $47.12 | $46.80 | $46.97 | $46.97 | 64,803 |
2023-03-15 | $47.03 | $47.14 | $46.96 | $47.12 | $47.12 | 19,347 |
2023-03-14 | $46.95 | $47.09 | $46.82 | $47.01 | $47.01 | 25,845 |
2023-03-13 | $47.22 | $47.40 | $47.02 | $47.02 | $47.02 | 41,943 |
2023-03-10 | $47.02 | $47.08 | $46.95 | $47.02 | $47.02 | 30,279 |
2023-03-09 | $46.76 | $46.86 | $46.76 | $46.80 | $46.80 | 27,099 |
2023-03-08 | $46.78 | $46.78 | $46.64 | $46.68 | $46.68 | 29,391 |
2023-03-07 | $46.92 | $46.92 | $46.72 | $46.72 | $46.72 | 56,362 |
2023-03-06 | $46.95 | $46.95 | $46.83 | $46.83 | $46.83 | 54,384 |
2023-03-03 | $46.86 | $46.92 | $46.82 | $46.89 | $46.89 | 25,223 |
2023-03-02 | $46.71 | $46.81 | $46.71 | $46.79 | $46.79 | 28,768 |
2023-03-01 | $46.86 | $46.86 | $46.76 | $46.76 | $46.76 | 29,320 |
2023-02-28 | $46.98 | $47.03 | $46.94 | $47.02 | $46.92 | 59,195 |
2023-02-27 | $47.04 | $47.04 | $47.00 | $47.02 | $46.92 | 59,477 |
2023-02-24 | $46.98 | $46.98 | $46.92 | $46.97 | $46.87 | 38,145 |
2023-02-23 | $47.07 | $47.11 | $47.06 | $47.08 | $46.98 | 31,210 |
2023-02-22 | $47.08 | $47.10 | $47.03 | $47.03 | $46.93 | 17,980 |
2023-02-21 | $47.11 | $47.13 | $47.02 | $47.02 | $46.92 | 66,809 |
2023-02-17 | $47.09 | $47.21 | $47.09 | $47.21 | $47.10 | 26,099 |
2023-02-16 | $47.13 | $47.25 | $47.11 | $47.16 | $47.05 | 25,857 |
2023-02-15 | $47.26 | $47.26 | $47.14 | $47.17 | $47.06 | 33,373 |
2023-02-14 | $47.25 | $47.25 | $47.14 | $47.21 | $47.11 | 100,063 |
2023-02-13 | $47.31 | $47.31 | $47.26 | $47.30 | $47.20 | 54,753 |
2023-02-10 | $47.36 | $47.36 | $47.29 | $47.30 | $47.30 | 53,296 |
2023-02-09 | $47.47 | $47.47 | $47.33 | $47.35 | $47.35 | 32,345 |
2023-02-08 | $47.47 | $47.47 | $47.40 | $47.44 | $47.44 | 38,100 |
2023-02-07 | $47.46 | $47.46 | $47.39 | $47.39 | $47.39 | 46,951 |
2023-02-06 | $47.48 | $47.48 | $47.40 | $47.41 | $47.41 | 59,633 |
2023-02-03 | $47.61 | $47.65 | $47.56 | $47.56 | $47.56 | 41,102 |
2023-02-02 | $47.87 | $47.88 | $47.79 | $47.80 | $47.80 | 42,613 |
2023-02-01 | $47.66 | $47.77 | $47.54 | $47.77 | $47.77 | 45,034 |
2023-01-31 | $47.63 | $47.70 | $47.60 | $47.70 | $47.59 | 38,830 |
2023-01-30 | $47.65 | $47.65 | $47.55 | $47.55 | $47.44 | 48,392 |
2023-01-27 | $47.62 | $47.63 | $47.60 | $47.62 | $47.62 | 95,130 |
2023-01-26 | $47.65 | $47.67 | $47.60 | $47.63 | $47.63 | 48,220 |
2023-01-25 | $47.65 | $47.66 | $47.61 | $47.65 | $47.65 | 46,164 |
2023-01-24 | $47.59 | $47.64 | $47.57 | $47.63 | $47.63 | 49,725 |
2023-01-23 | $47.59 | $47.63 | $47.55 | $47.55 | $47.55 | 93,153 |
2023-01-20 | $47.59 | $47.64 | $47.55 | $47.63 | $47.63 | 27,606 |
2023-01-19 | $47.67 | $47.67 | $47.63 | $47.66 | $47.66 | 34,780 |
2023-01-18 | $47.69 | $47.73 | $47.64 | $47.71 | $47.71 | 43,852 |
2023-01-17 | $47.47 | $47.55 | $47.47 | $47.52 | $47.52 | 52,055 |
2023-01-13 | $47.50 | $47.53 | $47.44 | $47.47 | $47.47 | 62,436 |
2023-01-12 | $47.47 | $47.55 | $47.43 | $47.55 | $47.55 | 66,690 |
2023-01-11 | $47.32 | $47.39 | $47.32 | $47.38 | $47.38 | 30,180 |
2023-01-10 | $47.29 | $47.31 | $47.25 | $47.31 | $47.31 | 45,801 |
2023-01-09 | $47.28 | $47.38 | $47.28 | $47.33 | $47.33 | 100,775 |
2023-01-06 | $47.04 | $47.30 | $47.02 | $47.27 | $47.27 | 57,663 |
2023-01-05 | $46.96 | $47.00 | $46.90 | $46.98 | $46.98 | 30,290 |
2023-01-04 | $47.11 | $47.11 | $47.03 | $47.07 | $47.07 | 48,391 |
2023-01-03 | $47.07 | $47.07 | $46.95 | $46.99 | $46.99 | 40,402 |
2022-12-30 | $46.96 | $46.96 | $46.88 | $46.89 | $46.89 | 58,745 |
2022-12-29 | $47.00 | $47.00 | $46.94 | $46.99 | $46.99 | 49,296 |
2022-12-28 | $47.00 | $47.00 | $46.92 | $46.93 | $46.93 | 40,857 |
2022-12-27 | $47.10 | $47.10 | $46.95 | $46.95 | $46.95 | 108,147 |
2022-12-23 | $47.03 | $47.10 | $47.03 | $47.07 | $47.07 | 39,435 |
2022-12-22 | $47.07 | $47.14 | $47.07 | $47.11 | $47.11 | 42,923 |
2022-12-21 | $47.09 | $47.13 | $47.09 | $47.10 | $47.10 | 58,340 |
2022-12-20 | $47.01 | $47.04 | $46.96 | $47.02 | $47.02 | 250,075 |
2022-12-19 | $47.15 | $47.15 | $47.06 | $47.09 | $47.09 | 61,914 |
2022-12-16 | $47.11 | $47.22 | $47.09 | $47.21 | $47.21 | 37,801 |
2022-12-15 | $47.25 | $47.29 | $47.19 | $47.27 | $47.19 | 59,695 |
2022-12-14 | $47.25 | $47.30 | $47.12 | $47.24 | $47.16 | 53,363 |
2022-12-13 | $47.34 | $47.37 | $47.18 | $47.20 | $47.12 | 28,494 |
2022-12-12 | $47.15 | $47.15 | $47.03 | $47.03 | $46.95 | 39,840 |
2022-12-09 | $47.10 | $47.15 | $47.08 | $47.09 | $47.09 | 47,428 |
2022-12-08 | $47.17 | $47.17 | $47.09 | $47.11 | $47.11 | 55,248 |
2022-12-07 | $47.13 | $47.21 | $47.09 | $47.21 | $47.21 | 51,623 |
2022-12-06 | $47.01 | $47.06 | $47.01 | $47.02 | $47.02 | 78,855 |
2022-12-05 | $47.12 | $47.12 | $46.97 | $47.00 | $47.00 | 42,675 |
2022-12-02 | $47.00 | $47.19 | $46.95 | $47.19 | $47.19 | 60,784 |
2022-12-01 | $47.05 | $47.13 | $47.01 | $47.13 | $47.13 | 136,463 |
2022-11-30 | $46.85 | $47.07 | $46.75 | $47.07 | $46.99 | 69,349 |
2022-11-29 | $46.88 | $46.88 | $46.82 | $46.82 | $46.74 | 89,353 |
2022-11-28 | $46.94 | $46.95 | $46.87 | $46.90 | $46.82 | 94,916 |
2022-11-25 | $46.85 | $47.02 | $46.85 | $46.94 | $46.94 | 40,540 |
2022-11-23 | $46.94 | $46.94 | $46.81 | $46.89 | $46.89 | 145,183 |
2022-11-22 | $46.91 | $46.91 | $46.78 | $46.82 | $46.82 | 30,573 |
2022-11-21 | $46.81 | $46.84 | $46.75 | $46.75 | $46.75 | 132,965 |
2022-11-18 | $46.84 | $46.84 | $46.76 | $46.78 | $46.78 | 50,761 |
2022-11-17 | $46.76 | $46.80 | $46.72 | $46.79 | $46.79 | 36,234 |
2022-11-16 | $46.95 | $46.95 | $46.85 | $46.90 | $46.90 | 36,724 |
2022-11-15 | $46.76 | $46.85 | $46.73 | $46.83 | $46.83 | 30,275 |
2022-11-14 | $46.68 | $46.70 | $46.64 | $46.67 | $46.67 | 59,610 |
2022-11-11 | $46.63 | $46.75 | $46.63 | $46.75 | $46.75 | 51,429 |
2022-11-10 | $46.50 | $46.75 | $46.50 | $46.69 | $46.69 | 42,747 |
2022-11-09 | $46.09 | $46.19 | $46.09 | $46.15 | $46.15 | 108,176 |
2022-11-08 | $46.12 | $46.16 | $46.07 | $46.15 | $46.15 | 127,696 |
2022-11-07 | $46.05 | $46.08 | $46.01 | $46.01 | $46.01 | 49,903 |
2022-11-04 | $46.00 | $46.13 | $45.94 | $46.12 | $46.12 | 102,268 |
2022-11-03 | $45.89 | $45.98 | $45.81 | $45.95 | $45.95 | 49,571 |
2022-11-02 | $46.09 | $46.24 | $46.06 | $46.15 | $46.15 | 74,283 |
2022-11-01 | $46.16 | $46.20 | $46.05 | $46.06 | $46.06 | 220,400 |
2022-10-31 | $46.18 | $46.18 | $46.10 | $46.14 | $46.14 | 50,218 |
2022-10-28 | $46.18 | $46.25 | $46.18 | $46.23 | $46.23 | 191,599 |
2022-10-27 | $46.19 | $46.26 | $46.19 | $46.23 | $46.23 | 59,658 |
2022-10-26 | $46.07 | $46.19 | $46.07 | $46.13 | $46.13 | 53,119 |
2022-10-25 | $46.02 | $46.15 | $46.02 | $46.07 | $46.07 | 37,332 |
2022-10-24 | $45.92 | $46.01 | $45.87 | $45.96 | $45.96 | 74,697 |
2022-10-21 | $45.78 | $45.96 | $45.78 | $45.91 | $45.91 | 98,746 |
2022-10-20 | $45.85 | $45.90 | $45.74 | $45.76 | $45.76 | 56,188 |
2022-10-19 | $45.86 | $45.92 | $45.82 | $45.83 | $45.83 | 30,982 |
2022-10-18 | $46.10 | $46.11 | $46.00 | $46.04 | $46.04 | 56,948 |
2022-10-17 | $46.04 | $46.12 | $45.99 | $46.01 | $46.01 | 65,400 |
2022-10-14 | $46.15 | $46.15 | $45.80 | $45.89 | $45.89 | 74,998 |
2022-10-13 | $45.83 | $46.08 | $45.70 | $46.04 | $46.04 | 44,923 |
2022-10-12 | $46.11 | $46.14 | $46.07 | $46.11 | $46.11 | 17,588 |
2022-10-11 | $46.26 | $46.26 | $46.09 | $46.14 | $46.14 | 37,955 |
2022-10-10 | $46.25 | $46.25 | $46.11 | $46.19 | $46.19 | 39,968 |
2022-10-07 | $46.34 | $46.34 | $46.22 | $46.22 | $46.22 | 46,219 |
2022-10-06 | $46.45 | $46.46 | $46.39 | $46.40 | $46.40 | 23,872 |
2022-10-05 | $46.49 | $46.51 | $46.41 | $46.46 | $46.46 | 31,121 |
2022-10-04 | $46.59 | $46.67 | $46.59 | $46.61 | $46.61 | 38,037 |
2022-10-03 | $46.44 | $46.64 | $46.42 | $46.52 | $46.52 | 52,551 |
2022-09-30 | $46.47 | $46.47 | $46.30 | $46.30 | $46.22 | 53,364 |
2022-09-29 | $46.41 | $46.41 | $46.27 | $46.39 | $46.31 | 60,339 |
2022-09-28 | $46.29 | $46.56 | $46.29 | $46.54 | $46.46 | 62,252 |
2022-09-27 | $46.30 | $46.35 | $46.11 | $46.13 | $46.05 | 103,797 |
2022-09-26 | $46.48 | $46.50 | $46.26 | $46.26 | $46.18 | 74,808 |
2022-09-23 | $46.73 | $46.73 | $46.52 | $46.55 | $46.47 | 26,443 |
2022-09-22 | $46.76 | $46.76 | $46.63 | $46.64 | $46.56 | 76,437 |
2022-09-21 | $46.93 | $46.94 | $46.80 | $46.88 | $46.80 | 23,790 |
2022-09-20 | $46.92 | $46.93 | $46.89 | $46.93 | $46.85 | 104,071 |
2022-09-19 | $46.93 | $47.02 | $46.93 | $46.98 | $46.90 | 40,440 |
2022-09-16 | $46.99 | $47.07 | $46.95 | $47.06 | $47.06 | 76,496 |
2022-09-15 | $47.02 | $47.09 | $47.02 | $47.03 | $47.03 | 38,413 |
2022-09-14 | $47.10 | $47.15 | $47.07 | $47.12 | $47.12 | 21,988 |
2022-09-13 | $47.12 | $47.22 | $47.09 | $47.11 | $47.11 | 90,023 |
2022-09-12 | $47.35 | $47.38 | $47.32 | $47.35 | $47.35 | 221,322 |
2022-09-09 | $47.35 | $47.42 | $47.30 | $47.31 | $47.31 | 21,912 |
2022-09-08 | $47.34 | $47.37 | $47.31 | $47.33 | $47.33 | 79,977 |
2022-09-07 | $47.24 | $47.35 | $47.24 | $47.35 | $47.35 | 22,296 |
2022-09-06 | $47.29 | $47.29 | $47.18 | $47.18 | $47.18 | 21,241 |
2022-09-02 | $47.39 | $47.45 | $47.34 | $47.34 | $47.34 | 12,251 |
2022-09-01 | $47.30 | $47.30 | $47.17 | $47.28 | $47.28 | 63,701 |
2022-08-31 | $47.52 | $47.53 | $47.38 | $47.38 | $47.31 | 65,351 |
2022-08-30 | $47.54 | $47.57 | $47.46 | $47.53 | $47.46 | 36,815 |
2022-08-29 | $47.55 | $47.87 | $47.52 | $47.55 | $47.48 | 115,285 |
2022-08-26 | $47.68 | $47.71 | $47.61 | $47.61 | $47.54 | 18,998 |
2022-08-25 | $47.63 | $47.75 | $47.63 | $47.73 | $47.66 | 47,326 |
2022-08-24 | $47.61 | $47.61 | $47.55 | $47.58 | $47.51 | 22,139 |
2022-08-23 | $47.64 | $47.73 | $47.59 | $47.68 | $47.61 | 45,184 |
2022-08-22 | $47.78 | $47.78 | $47.60 | $47.64 | $47.57 | 34,709 |
2022-08-19 | $47.78 | $47.78 | $47.70 | $47.76 | $47.69 | 84,664 |
2022-08-18 | $47.86 | $47.92 | $47.85 | $47.86 | $47.79 | 19,954 |
2022-08-17 | $47.83 | $47.88 | $47.76 | $47.81 | $47.74 | 40,025 |
2022-08-16 | $48.00 | $48.00 | $47.89 | $47.97 | $47.90 | 42,888 |
2022-08-15 | $48.02 | $48.05 | $48.01 | $48.02 | $47.95 | 36,070 |
2022-08-12 | $47.94 | $47.99 | $47.90 | $47.99 | $47.92 | 53,174 |
2022-08-11 | $48.04 | $48.09 | $47.85 | $47.85 | $47.78 | 16,624 |
2022-08-10 | $47.95 | $48.01 | $47.92 | $47.95 | $47.88 | 41,371 |
2022-08-09 | $47.76 | $47.78 | $47.74 | $47.74 | $47.67 | 14,595 |
2022-08-08 | $47.86 | $47.92 | $47.84 | $47.85 | $47.78 | 30,550 |
2022-08-05 | $47.77 | $47.83 | $47.75 | $47.80 | $47.73 | 30,629 |
2022-08-04 | $47.95 | $48.10 | $47.94 | $48.10 | $48.03 | 24,727 |
2022-08-03 | $47.84 | $47.98 | $47.82 | $47.98 | $47.91 | 107,177 |
2022-08-02 | $48.10 | $48.11 | $47.88 | $47.88 | $47.81 | 13,932 |
2022-08-01 | $48.22 | $48.22 | $48.09 | $48.12 | $48.05 | 52,007 |
2022-07-29 | $48.14 | $48.23 | $48.12 | $48.23 | $48.10 | 59,775 |
2022-07-28 | $48.11 | $48.18 | $48.07 | $48.18 | $48.05 | 20,023 |
2022-07-27 | $47.80 | $47.95 | $47.80 | $47.94 | $47.81 | 16,006 |
2022-07-26 | $47.86 | $47.86 | $47.78 | $47.78 | $47.65 | 28,117 |
2022-07-25 | $47.90 | $47.90 | $47.81 | $47.82 | $47.69 | 31,395 |
2022-07-22 | $47.86 | $47.94 | $47.78 | $47.90 | $47.77 | 48,323 |
2022-07-21 | $47.50 | $47.70 | $47.50 | $47.70 | $47.57 | 11,496 |
2022-07-20 | $47.53 | $47.54 | $47.43 | $47.43 | $47.31 | 27,160 |
2022-07-19 | $47.49 | $47.50 | $47.44 | $47.48 | $47.36 | 22,897 |
2022-07-18 | $47.55 | $47.55 | $47.47 | $47.48 | $47.36 | 16,702 |
2022-07-15 | $47.44 | $47.58 | $47.44 | $47.54 | $47.42 | 33,025 |
2022-07-14 | $47.34 | $47.47 | $47.28 | $47.46 | $47.33 | 41,553 |
2022-07-13 | $47.31 | $47.53 | $47.31 | $47.50 | $47.38 | 15,022 |
2022-07-12 | $47.56 | $47.60 | $47.51 | $47.52 | $47.39 | 43,367 |
2022-07-11 | $47.59 | $47.60 | $47.48 | $47.50 | $47.38 | 22,798 |
2022-07-08 | $47.50 | $47.54 | $47.47 | $47.52 | $47.39 | 29,687 |
2022-07-07 | $47.58 | $47.60 | $47.54 | $47.60 | $47.47 | 20,609 |
2022-07-06 | $47.79 | $47.79 | $47.56 | $47.58 | $47.46 | 34,654 |
2022-07-05 | $47.69 | $47.72 | $47.67 | $47.71 | $47.59 | 57,602 |
2022-07-01 | $47.59 | $47.70 | $47.59 | $47.66 | $47.54 | 22,740 |
2022-06-30 | $47.45 | $47.53 | $47.43 | $47.49 | $47.30 | 41,665 |
2022-06-29 | $47.24 | $47.41 | $47.24 | $47.41 | $47.22 | 25,081 |
2022-06-28 | $47.30 | $47.30 | $47.22 | $47.26 | $47.07 | 24,145 |
2022-06-27 | $47.33 | $47.35 | $47.28 | $47.31 | $47.12 | 48,755 |
2022-06-24 | $47.63 | $47.63 | $47.33 | $47.37 | $47.18 | 41,508 |
2022-06-23 | $47.32 | $47.45 | $47.31 | $47.36 | $47.17 | 45,311 |
2022-06-22 | $47.30 | $47.33 | $47.18 | $47.20 | $47.01 | 47,804 |
2022-06-21 | $47.18 | $47.22 | $47.16 | $47.16 | $46.97 | 127,591 |
2022-06-17 | $47.17 | $47.22 | $47.09 | $47.17 | $46.98 | 35,283 |
2022-06-16 | $47.01 | $47.16 | $46.98 | $47.16 | $46.98 | 30,466 |
2022-06-15 | $47.01 | $47.22 | $46.94 | $47.16 | $46.97 | 34,488 |
2022-06-14 | $47.10 | $47.10 | $46.81 | $46.81 | $46.62 | 42,661 |
2022-06-13 | $47.08 | $47.17 | $46.89 | $46.99 | $46.80 | 115,275 |
2022-06-10 | $47.54 | $47.54 | $47.41 | $47.43 | $47.24 | 34,749 |
2022-06-09 | $47.76 | $47.76 | $47.68 | $47.68 | $47.49 | 85,314 |
2022-06-08 | $47.84 | $47.88 | $47.80 | $47.80 | $47.61 | 28,079 |
2022-06-07 | $47.90 | $47.92 | $47.87 | $47.89 | $47.69 | 15,335 |
2022-06-06 | $47.92 | $47.92 | $47.83 | $47.85 | $47.66 | 31,889 |
2022-06-03 | $47.90 | $47.92 | $47.89 | $47.90 | $47.71 | 16,195 |
2022-06-02 | $47.96 | $47.98 | $47.90 | $47.95 | $47.76 | 41,017 |
2022-06-01 | $48.10 | $48.11 | $47.92 | $47.93 | $47.74 | 23,017 |
2022-05-31 | $48.15 | $48.20 | $48.10 | $48.15 | $47.90 | 47,999 |
2022-05-27 | $48.28 | $48.32 | $48.23 | $48.32 | $48.07 | 26,468 |
2022-05-26 | $48.27 | $48.31 | $48.21 | $48.21 | $47.96 | 57,633 |
2022-05-25 | $48.17 | $48.21 | $48.13 | $48.21 | $47.96 | 44,801 |
2022-05-24 | $47.91 | $48.11 | $47.91 | $48.07 | $47.83 | 42,220 |
2022-05-23 | $47.89 | $47.90 | $47.83 | $47.89 | $47.65 | 53,249 |
2022-05-20 | $47.86 | $47.90 | $47.85 | $47.89 | $47.65 | 81,305 |
2022-05-19 | $47.82 | $47.88 | $47.73 | $47.83 | $47.59 | 108,631 |
2022-05-18 | $47.72 | $47.79 | $47.72 | $47.74 | $47.50 | 38,358 |
2022-05-17 | $47.78 | $47.83 | $47.76 | $47.79 | $47.54 | 152,207 |
2022-05-16 | $47.92 | $47.96 | $47.90 | $47.92 | $47.68 | 26,670 |
2022-05-13 | $47.86 | $47.87 | $47.82 | $47.87 | $47.62 | 26,929 |
2022-05-12 | $47.90 | $47.97 | $47.86 | $47.91 | $47.67 | 114,338 |
2022-05-11 | $47.76 | $47.90 | $47.76 | $47.85 | $47.60 | 32,972 |
2022-05-10 | $47.94 | $47.94 | $47.85 | $47.86 | $47.61 | 38,470 |
2022-05-09 | $47.72 | $47.84 | $47.72 | $47.83 | $47.59 | 39,311 |
2022-05-06 | $47.70 | $47.78 | $47.67 | $47.69 | $47.45 | 31,244 |
2022-05-05 | $47.86 | $47.86 | $47.69 | $47.76 | $47.51 | 37,976 |
2022-05-04 | $47.70 | $47.94 | $47.63 | $47.94 | $47.69 | 116,148 |
2022-05-03 | $47.76 | $47.80 | $47.72 | $47.75 | $47.50 | 62,154 |
2022-05-02 | $47.74 | $47.74 | $47.66 | $47.69 | $47.45 | 101,791 |
2022-04-29 | $47.77 | $48.01 | $47.76 | $47.78 | $47.48 | 118,757 |
2022-04-28 | $47.92 | $47.96 | $47.87 | $47.93 | $47.63 | 38,695 |
2022-04-27 | $48.09 | $48.11 | $47.99 | $48.00 | $47.70 | 72,756 |
2022-04-26 | $48.13 | $48.13 | $48.05 | $48.08 | $47.78 | 39,468 |
2022-04-25 | $47.91 | $48.06 | $47.91 | $48.00 | $47.70 | 33,328 |
2022-04-22 | $47.65 | $47.83 | $47.65 | $47.82 | $47.52 | 94,502 |
2022-04-21 | $47.93 | $47.93 | $47.74 | $47.78 | $47.48 | 54,728 |
2022-04-20 | $47.98 | $48.03 | $47.96 | $47.99 | $47.69 | 111,322 |
2022-04-19 | $48.03 | $48.04 | $47.90 | $47.90 | $47.60 | 82,105 |
2022-04-18 | $48.13 | $48.15 | $48.09 | $48.12 | $47.82 | 35,211 |
2022-04-14 | $48.27 | $48.27 | $48.14 | $48.18 | $47.88 | 57,049 |
2022-04-13 | $48.28 | $48.34 | $48.27 | $48.31 | $48.01 | 90,844 |
2022-04-12 | $48.23 | $48.31 | $48.22 | $48.25 | $47.95 | 106,977 |
2022-04-11 | $48.12 | $48.12 | $48.08 | $48.10 | $47.80 | 55,645 |
2022-04-08 | $48.13 | $48.25 | $48.13 | $48.15 | $47.85 | 46,747 |
2022-04-07 | $48.29 | $48.34 | $48.26 | $48.27 | $47.96 | 62,150 |
2022-04-06 | $48.22 | $48.25 | $48.16 | $48.22 | $47.93 | 112,922 |
2022-04-05 | $48.46 | $48.46 | $48.28 | $48.31 | $48.00 | 184,795 |
2022-04-04 | $48.46 | $48.49 | $48.42 | $48.49 | $48.19 | 44,460 |
2022-04-01 | $48.38 | $48.47 | $48.27 | $48.43 | $48.13 | 68,941 |
2022-03-31 | $48.60 | $48.63 | $48.56 | $48.56 | $48.21 | 51,899 |
2022-03-30 | $48.54 | $48.57 | $48.49 | $48.57 | $48.22 | 40,812 |
2022-03-29 | $48.39 | $48.55 | $48.39 | $48.54 | $48.19 | 98,405 |
2022-03-28 | $48.36 | $48.38 | $48.31 | $48.38 | $48.03 | 43,575 |
2022-03-25 | $48.44 | $48.44 | $48.31 | $48.35 | $48.00 | 44,740 |
2022-03-24 | $48.49 | $48.54 | $48.44 | $48.53 | $48.19 | 52,060 |
2022-03-23 | $48.57 | $48.57 | $48.52 | $48.54 | $48.19 | 30,827 |
2022-03-22 | $48.47 | $48.53 | $48.45 | $48.53 | $48.18 | 54,982 |
2022-03-21 | $48.64 | $48.68 | $48.51 | $48.51 | $48.16 | 45,343 |
2022-03-18 | $48.70 | $48.76 | $48.70 | $48.75 | $48.40 | 35,034 |
2022-03-17 | $48.67 | $48.76 | $48.67 | $48.74 | $48.39 | 25,331 |
2022-03-16 | $48.63 | $48.74 | $48.53 | $48.67 | $48.32 | 97,734 |
2022-03-15 | $48.60 | $48.63 | $48.57 | $48.60 | $48.25 | 75,790 |
2022-03-14 | $48.64 | $48.65 | $48.52 | $48.53 | $48.18 | 80,521 |
2022-03-11 | $48.81 | $48.82 | $48.74 | $48.76 | $48.41 | 53,549 |
2022-03-10 | $48.88 | $48.88 | $48.77 | $48.82 | $48.47 | 46,669 |
2022-03-09 | $48.91 | $48.97 | $48.91 | $48.95 | $48.60 | 129,763 |
2022-03-08 | $49.02 | $49.02 | $48.84 | $48.93 | $48.58 | 49,681 |
2022-03-07 | $49.23 | $49.26 | $49.09 | $49.09 | $48.74 | 47,390 |
2022-03-04 | $49.40 | $49.41 | $49.31 | $49.32 | $48.96 | 142,332 |
2022-03-03 | $49.35 | $49.36 | $49.31 | $49.33 | $48.97 | 28,400 |
2022-03-02 | $49.47 | $49.47 | $49.32 | $49.33 | $48.97 | 67,325 |
2022-03-01 | $49.57 | $49.67 | $49.55 | $49.59 | $49.23 | 76,250 |
2022-02-28 | $49.45 | $49.52 | $49.45 | $49.50 | $49.09 | 49,820 |
2022-02-25 | $49.30 | $49.33 | $49.29 | $49.33 | $48.92 | 42,220 |
2022-02-24 | $49.26 | $49.36 | $49.25 | $49.32 | $48.91 | 66,908 |
2022-02-23 | $49.34 | $49.34 | $49.29 | $49.30 | $48.89 | 84,715 |
2022-02-22 | $49.38 | $49.39 | $49.33 | $49.36 | $48.95 | 101,816 |
2022-02-18 | $49.47 | $49.47 | $49.40 | $49.42 | $49.01 | 95,315 |
2022-02-17 | $49.42 | $49.47 | $49.41 | $49.44 | $49.03 | 39,918 |
2022-02-16 | $49.41 | $49.43 | $49.37 | $49.43 | $49.02 | 78,303 |
2022-02-15 | $49.38 | $49.41 | $49.38 | $49.38 | $48.97 | 153,301 |
2022-02-14 | $49.38 | $49.42 | $49.36 | $49.37 | $48.96 | 42,527 |
2022-02-11 | $49.44 | $49.52 | $49.39 | $49.52 | $49.11 | 165,616 |
2022-02-10 | $49.51 | $49.55 | $49.35 | $49.35 | $48.94 | 63,545 |
2022-02-09 | $49.68 | $49.71 | $49.66 | $49.67 | $49.26 | 177,699 |
2022-02-08 | $49.70 | $49.71 | $49.66 | $49.67 | $49.25 | 76,033 |
2022-02-07 | $49.65 | $49.73 | $49.65 | $49.72 | $49.30 | 118,217 |
2022-02-04 | $49.67 | $49.69 | $49.64 | $49.66 | $49.24 | 475,304 |
2022-02-03 | $49.87 | $49.87 | $49.83 | $49.85 | $49.43 | 94,195 |
2022-02-02 | $49.93 | $49.94 | $49.90 | $49.93 | $49.52 | 203,740 |
2022-02-01 | $49.88 | $49.92 | $49.83 | $49.89 | $49.48 | 623,393 |
2022-01-31 | $49.89 | $49.92 | $49.87 | $49.92 | $49.45 | 386,910 |
2022-01-28 | $49.85 | $49.92 | $49.85 | $49.90 | $49.43 | 413,417 |
2022-01-27 | $49.89 | $49.93 | $49.85 | $49.88 | $49.41 | 2,130,639 |
2022-01-26 | $50.10 | $50.12 | $49.94 | $49.96 | $49.48 | 41,384 |
2022-01-25 | $50.15 | $50.15 | $50.08 | $50.08 | $49.61 | 45,665 |
2022-01-24 | $50.16 | $50.16 | $50.09 | $50.10 | $49.63 | 103,055 |
2022-01-21 | $50.24 | $50.24 | $50.08 | $50.09 | $49.62 | 48,070 |
2022-01-20 | $50.05 | $50.05 | $50.00 | $50.02 | $49.54 | 45,239 |
2022-01-19 | $50.09 | $50.10 | $50.05 | $50.07 | $49.59 | 47,631 |
2022-01-18 | $50.10 | $50.10 | $50.02 | $50.03 | $49.55 | 67,621 |
2022-01-14 | $50.22 | $50.22 | $50.17 | $50.18 | $49.71 | 86,214 |
2022-01-13 | $50.25 | $50.33 | $50.24 | $50.33 | $49.86 | 82,012 |
2022-01-12 | $50.28 | $50.29 | $50.27 | $50.27 | $49.80 | 35,870 |
2022-01-11 | $50.19 | $50.28 | $50.19 | $50.27 | $49.80 | 60,692 |
2022-01-10 | $50.23 | $50.24 | $50.21 | $50.24 | $49.77 | 78,542 |
2022-01-07 | $50.27 | $50.31 | $50.25 | $50.28 | $49.81 | 39,051 |
2022-01-06 | $50.32 | $50.33 | $50.30 | $50.30 | $49.83 | 65,472 |
2022-01-05 | $50.49 | $50.49 | $50.37 | $50.37 | $49.90 | 48,041 |
2022-01-04 | $50.44 | $50.50 | $50.44 | $50.50 | $50.02 | 51,274 |
2022-01-03 | $50.48 | $50.48 | $50.41 | $50.46 | $49.98 | 73,192 |
2021-12-31 | $50.57 | $50.60 | $50.53 | $50.55 | $50.07 | 61,031 |
2021-12-30 | $50.52 | $50.57 | $50.50 | $50.54 | $50.06 | 83,938 |
2021-12-29 | $50.67 | $50.67 | $50.50 | $50.52 | $50.04 | 123,188 |
2021-12-28 | $50.57 | $50.67 | $50.54 | $50.56 | $50.08 | 117,510 |
2021-12-27 | $50.51 | $50.57 | $50.50 | $50.54 | $50.06 | 141,959 |
2021-12-23 | $50.52 | $50.53 | $50.50 | $50.53 | $50.05 | 117,466 |
2021-12-22 | $50.50 | $50.52 | $50.47 | $50.52 | $50.04 | 83,537 |
2021-12-21 | $50.61 | $50.61 | $50.47 | $50.50 | $50.02 | 54,776 |
2021-12-20 | $50.61 | $50.61 | $50.52 | $50.52 | $50.04 | 31,975 |
2021-12-17 | $50.56 | $50.56 | $50.51 | $50.54 | $50.06 | 44,726 |
2021-12-16 | $50.53 | $50.59 | $50.42 | $50.56 | $50.05 | 62,087 |
2021-12-15 | $50.42 | $50.50 | $50.40 | $50.50 | $49.99 | 141,968 |
2021-12-14 | $50.45 | $50.49 | $50.44 | $50.46 | $49.96 | 89,276 |
2021-12-13 | $50.45 | $50.52 | $50.45 | $50.50 | $49.99 | 54,634 |
2021-12-10 | $50.43 | $50.50 | $50.43 | $50.47 | $49.96 | 54,868 |
2021-12-09 | $50.42 | $50.46 | $50.42 | $50.42 | $49.91 | 51,330 |
2021-12-08 | $50.47 | $50.47 | $50.42 | $50.44 | $49.93 | 50,763 |
2021-12-07 | $50.46 | $50.48 | $50.45 | $50.47 | $49.96 | 63,696 |
2021-12-06 | $50.49 | $50.54 | $50.44 | $50.46 | $49.95 | 72,771 |
2021-12-03 | $50.46 | $50.56 | $50.44 | $50.53 | $50.02 | 74,178 |
2021-12-02 | $50.46 | $50.47 | $50.42 | $50.45 | $49.94 | 61,095 |
2021-12-01 | $50.59 | $50.59 | $50.45 | $50.51 | $50.00 | 55,255 |
2021-11-30 | $50.64 | $50.68 | $50.55 | $50.56 | $50.01 | 34,901 |
2021-11-29 | $50.50 | $50.60 | $50.50 | $50.59 | $50.04 | 59,995 |
2021-11-26 | $50.44 | $50.55 | $50.44 | $50.54 | $49.99 | 22,062 |
2021-11-24 | $50.44 | $50.46 | $50.40 | $50.42 | $49.87 | 116,589 |
2021-11-23 | $50.48 | $50.50 | $50.46 | $50.47 | $49.92 | 68,249 |
2021-11-22 | $50.56 | $50.57 | $50.48 | $50.48 | $49.93 | 172,585 |
2021-11-19 | $50.66 | $50.70 | $50.62 | $50.63 | $50.08 | 39,613 |
2021-11-18 | $50.59 | $50.64 | $50.59 | $50.63 | $50.07 | 51,663 |
2021-11-17 | $50.60 | $50.64 | $50.58 | $50.63 | $50.08 | 40,717 |
2021-11-16 | $50.55 | $50.61 | $50.55 | $50.61 | $50.06 | 125,095 |
2021-11-15 | $50.63 | $50.65 | $50.58 | $50.58 | $50.03 | 66,476 |
2021-11-12 | $50.70 | $50.70 | $50.62 | $50.66 | $50.11 | 92,681 |
2021-11-11 | $50.65 | $50.68 | $50.59 | $50.61 | $50.05 | 118,370 |
2021-11-10 | $50.77 | $50.77 | $50.67 | $50.68 | $50.13 | 79,679 |
2021-11-09 | $50.88 | $50.89 | $50.86 | $50.87 | $50.32 | 105,186 |
2021-11-08 | $50.86 | $50.89 | $50.82 | $50.83 | $50.27 | 72,017 |
2021-11-05 | $50.86 | $50.91 | $50.83 | $50.91 | $50.35 | 98,326 |
2021-11-04 | $50.80 | $50.85 | $50.80 | $50.84 | $50.28 | 65,513 |
2021-11-03 | $50.76 | $50.78 | $50.68 | $50.78 | $50.22 | 170,262 |
2021-11-02 | $50.74 | $50.79 | $50.74 | $50.79 | $50.23 | 69,167 |
2021-11-01 | $50.68 | $50.72 | $50.67 | $50.71 | $50.15 | 59,129 |
2021-10-29 | $50.70 | $50.77 | $50.70 | $50.76 | $50.16 | 117,918 |
2021-10-28 | $50.77 | $50.77 | $50.74 | $50.75 | $50.15 | 140,979 |
2021-10-27 | $50.77 | $50.81 | $50.73 | $50.78 | $50.18 | 246,285 |
2021-10-26 | $50.76 | $50.77 | $50.74 | $50.77 | $50.17 | 150,889 |
2021-10-25 | $50.72 | $50.77 | $50.72 | $50.77 | $50.17 | 160,770 |
2021-10-22 | $50.69 | $50.72 | $50.65 | $50.72 | $50.12 | 137,325 |
2021-10-21 | $50.75 | $50.75 | $50.69 | $50.71 | $50.11 | 715,855 |
2021-10-20 | $50.80 | $50.85 | $50.80 | $50.82 | $50.22 | 67,053 |
2021-10-19 | $50.83 | $50.83 | $50.78 | $50.81 | $50.21 | 61,218 |
2021-10-18 | $50.81 | $50.82 | $50.79 | $50.81 | $50.21 | 59,802 |
2021-10-15 | $50.89 | $50.92 | $50.87 | $50.87 | $50.27 | 39,591 |
2021-10-14 | $50.92 | $50.95 | $50.92 | $50.93 | $50.33 | 65,236 |
2021-10-13 | $50.90 | $50.92 | $50.89 | $50.91 | $50.31 | 63,204 |
2021-10-12 | $50.85 | $50.91 | $50.85 | $50.91 | $50.31 | 42,568 |
2021-10-11 | $50.91 | $50.91 | $50.86 | $50.86 | $50.26 | 44,830 |
2021-10-08 | $50.98 | $50.98 | $50.92 | $50.93 | $50.34 | 69,153 |
2021-10-07 | $51.04 | $51.04 | $50.96 | $50.97 | $50.37 | 56,384 |
2021-10-06 | $51.00 | $51.12 | $51.00 | $51.03 | $50.43 | 80,479 |
2021-10-05 | $51.11 | $51.11 | $51.03 | $51.04 | $50.44 | 51,678 |
2021-10-04 | $51.07 | $51.07 | $51.04 | $51.07 | $50.47 | 76,087 |
2021-10-01 | $51.05 | $51.10 | $51.05 | $51.09 | $50.49 | 40,411 |
2021-09-30 | $51.05 | $51.07 | $51.04 | $51.06 | $50.41 | 29,728 |
2021-09-29 | $51.07 | $51.08 | $51.05 | $51.06 | $50.41 | 58,343 |
2021-09-28 | $51.07 | $51.07 | $51.04 | $51.05 | $50.40 | 52,160 |
2021-09-27 | $51.09 | $51.09 | $51.06 | $51.09 | $50.44 | 47,913 |
2021-09-24 | $51.10 | $51.10 | $51.09 | $51.10 | $50.45 | 48,484 |
2021-09-23 | $51.15 | $51.15 | $51.11 | $51.11 | $50.47 | 41,338 |
2021-09-22 | $51.16 | $51.20 | $51.14 | $51.17 | $50.53 | 53,830 |
2021-09-21 | $51.18 | $51.21 | $51.18 | $51.18 | $50.54 | 91,681 |
2021-09-20 | $51.17 | $51.18 | $51.14 | $51.18 | $50.54 | 114,291 |
2021-09-17 | $51.15 | $51.17 | $51.14 | $51.15 | $50.51 | 38,995 |
2021-09-16 | $51.17 | $51.19 | $51.16 | $51.19 | $50.55 | 95,149 |
2021-09-15 | $51.19 | $51.22 | $51.18 | $51.21 | $50.56 | 42,501 |
2021-09-14 | $51.21 | $51.24 | $51.20 | $51.22 | $50.57 | 50,277 |
2021-09-13 | $51.22 | $51.22 | $51.18 | $51.19 | $50.55 | 34,605 |
2021-09-10 | $51.19 | $51.20 | $51.17 | $51.19 | $50.54 | 68,811 |
2021-09-09 | $51.12 | $51.20 | $51.12 | $51.18 | $50.54 | 43,100 |
2021-09-08 | $51.16 | $51.18 | $51.13 | $51.17 | $50.52 | 47,993 |
2021-09-07 | $51.15 | $51.15 | $51.11 | $51.14 | $50.49 | 46,083 |
2021-09-03 | $51.20 | $51.20 | $51.17 | $51.19 | $50.54 | 44,264 |
2021-09-02 | $51.21 | $51.21 | $51.18 | $51.19 | $50.54 | 50,858 |
2021-09-01 | $51.23 | $51.23 | $51.16 | $51.19 | $50.54 | 50,563 |
2021-08-31 | $51.20 | $51.24 | $51.20 | $51.23 | $50.55 | 26,435 |
2021-08-30 | $51.19 | $51.21 | $51.18 | $51.21 | $50.52 | 34,638 |
2021-08-27 | $51.12 | $51.19 | $51.10 | $51.18 | $50.50 | 29,640 |
2021-08-26 | $51.12 | $51.12 | $51.10 | $51.12 | $50.44 | 59,892 |
2021-08-25 | $51.12 | $51.15 | $51.11 | $51.14 | $50.45 | 30,229 |
2021-08-24 | $51.13 | $51.16 | $51.11 | $51.13 | $50.45 | 73,640 |
2021-08-23 | $51.16 | $51.16 | $51.13 | $51.15 | $50.47 | 36,258 |
2021-08-20 | $51.16 | $51.16 | $51.12 | $51.12 | $50.44 | 43,722 |
2021-08-19 | $51.14 | $51.16 | $51.12 | $51.15 | $50.47 | 38,012 |
2021-08-18 | $51.16 | $51.16 | $51.12 | $51.13 | $50.45 | 39,318 |
2021-08-17 | $51.17 | $51.17 | $51.14 | $51.15 | $50.47 | 42,786 |
2021-08-16 | $51.19 | $51.19 | $51.17 | $51.17 | $50.49 | 119,393 |
2021-08-13 | $51.14 | $51.14 | $51.11 | $51.14 | $50.46 | 49,306 |
2021-08-12 | $51.11 | $51.11 | $51.10 | $51.11 | $50.42 | 50,977 |
2021-08-11 | $51.20 | $51.20 | $51.09 | $51.11 | $50.43 | 96,456 |
2021-08-10 | $51.13 | $51.13 | $51.06 | $51.09 | $50.41 | 162,823 |
2021-08-09 | $51.15 | $51.16 | $51.10 | $51.11 | $50.42 | 96,654 |
2021-08-06 | $51.21 | $51.21 | $51.16 | $51.16 | $50.47 | 44,257 |
2021-08-05 | $51.20 | $51.22 | $51.20 | $51.22 | $50.53 | 57,734 |
2021-08-04 | $51.33 | $51.34 | $51.24 | $51.27 | $50.59 | 66,869 |
2021-08-03 | $51.27 | $51.44 | $51.27 | $51.30 | $50.62 | 99,896 |
2021-08-02 | $51.27 | $51.30 | $51.26 | $51.27 | $50.59 | 178,554 |
2021-07-30 | $51.28 | $51.29 | $51.22 | $51.28 | $50.56 | 146,486 |
2021-07-29 | $51.25 | $51.26 | $51.25 | $51.26 | $50.53 | 87,952 |
2021-07-28 | $51.26 | $51.29 | $51.23 | $51.29 | $50.56 | 189,527 |
2021-07-27 | $51.25 | $51.27 | $51.25 | $51.26 | $50.53 | 105,374 |
2021-07-26 | $51.22 | $51.24 | $51.21 | $51.24 | $50.51 | 314,767 |
2021-07-23 | $51.26 | $51.28 | $51.20 | $51.23 | $50.51 | 1,043,425 |
2021-07-22 | $51.24 | $51.27 | $51.22 | $51.26 | $50.53 | 45,294 |
2021-07-21 | $51.25 | $51.25 | $51.21 | $51.22 | $50.50 | 79,101 |
2021-07-20 | $51.29 | $51.29 | $51.24 | $51.26 | $50.53 | 68,001 |
2021-07-19 | $51.19 | $51.25 | $51.19 | $51.23 | $50.50 | 55,790 |
2021-07-16 | $51.17 | $51.19 | $51.14 | $51.18 | $50.46 | 49,934 |
2021-07-15 | $51.18 | $51.20 | $51.15 | $51.17 | $50.45 | 56,262 |
2021-07-14 | $51.17 | $51.19 | $51.17 | $51.19 | $50.46 | 70,762 |
2021-07-13 | $51.15 | $51.17 | $51.13 | $51.14 | $50.42 | 60,358 |
2021-07-12 | $51.25 | $51.25 | $51.18 | $51.18 | $50.45 | 75,756 |
2021-07-09 | $51.23 | $51.23 | $51.18 | $51.20 | $50.48 | 69,599 |
2021-07-08 | $51.20 | $51.25 | $51.20 | $51.24 | $50.51 | 38,602 |
2021-07-07 | $51.24 | $51.24 | $51.19 | $51.22 | $50.50 | 110,216 |
2021-07-06 | $51.16 | $51.23 | $51.15 | $51.19 | $50.47 | 191,230 |
2021-07-02 | $51.14 | $51.16 | $51.13 | $51.15 | $50.43 | 91,531 |
2021-07-01 | $51.18 | $51.18 | $51.10 | $51.11 | $50.39 | 50,302 |
2021-06-30 | $51.22 | $51.22 | $51.03 | $51.18 | $50.41 | 556,284 |
2021-06-29 | $51.16 | $51.19 | $51.16 | $51.17 | $50.41 | 61,996 |
2021-06-28 | $51.12 | $51.16 | $51.12 | $51.15 | $50.38 | 47,189 |
2021-06-25 | $51.16 | $51.16 | $51.12 | $51.13 | $50.37 | 33,325 |
2021-06-24 | $51.16 | $51.17 | $51.12 | $51.13 | $50.37 | 67,964 |
2021-06-23 | $51.15 | $51.18 | $51.14 | $51.14 | $50.38 | 41,583 |
2021-06-22 | $51.42 | $51.42 | $51.13 | $51.16 | $50.40 | 57,420 |
2021-06-21 | $51.07 | $51.13 | $51.07 | $51.11 | $50.34 | 65,842 |
2021-06-18 | $51.14 | $51.14 | $51.07 | $51.12 | $50.35 | 100,053 |
2021-06-17 | $51.18 | $51.20 | $51.12 | $51.13 | $50.37 | 65,869 |
2021-06-16 | $51.25 | $51.30 | $51.14 | $51.17 | $50.41 | 63,483 |
2021-06-15 | $51.45 | $51.45 | $51.26 | $51.27 | $50.50 | 60,253 |
2021-06-14 | $51.29 | $51.29 | $51.25 | $51.25 | $50.48 | 71,223 |
2021-06-11 | $51.30 | $51.32 | $51.28 | $51.29 | $50.52 | 65,121 |
2021-06-10 | $51.26 | $51.30 | $51.26 | $51.29 | $50.52 | 78,348 |
2021-06-09 | $51.29 | $51.31 | $51.26 | $51.30 | $50.53 | 70,452 |
2021-06-08 | $51.22 | $51.26 | $51.22 | $51.26 | $50.49 | 77,618 |
2021-06-07 | $51.18 | $51.35 | $51.10 | $51.22 | $50.45 | 172,702 |
2021-06-04 | $51.20 | $51.24 | $51.18 | $51.22 | $50.45 | 218,240 |
2021-06-03 | $51.19 | $51.19 | $51.15 | $51.16 | $50.40 | 62,916 |
2021-06-02 | $51.24 | $51.25 | $51.23 | $51.25 | $50.48 | 79,052 |
2021-06-01 | $51.24 | $51.34 | $51.19 | $51.22 | $50.45 | 85,418 |
2021-05-28 | $51.25 | $51.28 | $51.12 | $51.25 | $50.45 | 124,388 |
2021-05-27 | $51.24 | $51.25 | $51.23 | $51.23 | $50.43 | 71,821 |
2021-05-26 | $51.24 | $51.27 | $51.24 | $51.26 | $50.46 | 153,379 |
2021-05-25 | $51.22 | $51.29 | $51.22 | $51.27 | $50.47 | 106,212 |
2021-05-24 | $51.23 | $51.23 | $51.19 | $51.22 | $50.42 | 61,734 |
2021-05-21 | $51.23 | $51.26 | $51.19 | $51.20 | $50.40 | 56,956 |
2021-05-20 | $51.17 | $51.23 | $51.16 | $51.20 | $50.40 | 49,380 |
2021-05-19 | $51.16 | $51.18 | $51.13 | $51.13 | $50.33 | 76,236 |
2021-05-18 | $51.15 | $51.18 | $51.15 | $51.17 | $50.37 | 75,941 |
2021-05-17 | $51.15 | $51.17 | $51.15 | $51.17 | $50.37 | 105,054 |
2021-05-14 | $51.15 | $51.19 | $51.15 | $51.17 | $50.37 | 70,047 |
2021-05-13 | $51.17 | $51.31 | $51.11 | $51.15 | $50.35 | 91,880 |
2021-05-12 | $51.12 | $51.12 | $51.09 | $51.09 | $50.29 | 61,330 |
2021-05-11 | $51.14 | $51.18 | $51.14 | $51.17 | $50.37 | 46,191 |
2021-05-10 | $51.19 | $51.21 | $51.17 | $51.17 | $50.37 | 99,149 |
2021-05-07 | $51.20 | $51.23 | $51.19 | $51.19 | $50.39 | 67,920 |
2021-05-06 | $51.15 | $51.17 | $51.15 | $51.15 | $50.35 | 41,754 |
2021-05-05 | $51.16 | $51.16 | $51.12 | $51.16 | $50.35 | 56,589 |
2021-05-04 | $51.13 | $51.13 | $51.11 | $51.13 | $50.33 | 67,307 |
2021-05-03 | $51.10 | $51.12 | $51.09 | $51.11 | $50.31 | 127,872 |
2021-04-30 | $51.11 | $51.15 | $51.11 | $51.15 | $50.31 | 47,319 |
2021-04-29 | $51.10 | $51.13 | $51.08 | $51.13 | $50.29 | 42,521 |
2021-04-28 | $51.13 | $51.15 | $51.09 | $51.12 | $50.28 | 72,924 |
2021-04-27 | $51.10 | $51.12 | $51.01 | $51.10 | $50.25 | 65,495 |
2021-04-26 | $51.09 | $51.15 | $51.09 | $51.11 | $50.26 | 117,896 |
2021-04-23 | $51.11 | $51.14 | $51.10 | $51.10 | $50.26 | 106,944 |
2021-04-22 | $51.12 | $51.12 | $51.09 | $51.10 | $50.26 | 99,001 |
2021-04-21 | $51.10 | $51.12 | $51.09 | $51.12 | $50.28 | 86,717 |
2021-04-20 | $51.05 | $51.10 | $51.05 | $51.08 | $50.24 | 152,650 |
2021-04-19 | $51.04 | $51.06 | $51.01 | $51.06 | $50.22 | 147,799 |
2021-04-16 | $51.08 | $51.14 | $51.04 | $51.05 | $50.21 | 104,384 |
2021-04-15 | $51.08 | $51.12 | $51.07 | $51.10 | $50.25 | 135,139 |
2021-04-14 | $51.08 | $51.08 | $51.05 | $51.07 | $50.23 | 164,154 |
2021-04-13 | $51.03 | $51.08 | $51.01 | $51.08 | $50.24 | 414,266 |
2021-04-12 | $51.02 | $51.03 | $51.01 | $51.01 | $50.17 | 76,418 |
2021-04-09 | $51.00 | $51.17 | $50.99 | $51.02 | $50.18 | 87,441 |
2021-04-08 | $51.00 | $51.06 | $51.00 | $51.05 | $50.21 | 99,732 |
2021-04-07 | $51.03 | $51.16 | $51.01 | $51.01 | $50.17 | 369,645 |
2021-04-06 | $50.98 | $51.01 | $50.96 | $51.00 | $50.16 | 226,793 |
2021-04-05 | $50.91 | $50.94 | $50.89 | $50.92 | $50.08 | 225,872 |
2021-04-01 | $51.01 | $51.01 | $50.95 | $50.95 | $50.11 | 98,636 |
2021-03-31 | $50.97 | $51.01 | $50.91 | $50.98 | $50.11 | 285,756 |
2021-03-30 | $50.94 | $50.99 | $50.91 | $50.97 | $50.11 | 1,022,576 |
2021-03-29 | $50.98 | $51.02 | $50.93 | $50.95 | $50.08 | 425,644 |
2021-03-26 | $50.96 | $50.98 | $50.95 | $50.97 | $50.10 | 96,750 |
2021-03-25 | $50.97 | $51.02 | $50.95 | $50.98 | $50.12 | 275,327 |
2021-03-24 | $50.96 | $51.14 | $50.94 | $50.97 | $50.11 | 419,847 |
2021-03-23 | $50.97 | $51.27 | $50.94 | $50.96 | $50.10 | 1,359,097 |
2021-03-22 | $50.89 | $50.95 | $50.89 | $50.92 | $50.06 | 37,339 |
2021-03-19 | $50.91 | $50.94 | $50.88 | $50.91 | $50.05 | 23,808 |
2021-03-18 | $50.96 | $50.96 | $50.88 | $50.91 | $50.05 | 38,967 |
2021-03-17 | $50.92 | $51.06 | $50.90 | $51.03 | $50.16 | 68,028 |
2021-03-16 | $50.94 | $51.08 | $50.93 | $50.94 | $50.08 | 93,849 |
2021-03-15 | $50.91 | $51.10 | $50.88 | $50.93 | $50.07 | 86,786 |
2021-03-12 | $50.88 | $50.97 | $50.88 | $50.90 | $50.03 | 66,770 |
2021-03-11 | $50.96 | $51.09 | $50.93 | $50.96 | $50.10 | 47,981 |
2021-03-10 | $50.86 | $50.95 | $50.86 | $50.92 | $50.06 | 56,277 |
2021-03-09 | $50.83 | $50.89 | $50.83 | $50.87 | $50.00 | 39,486 |
2021-03-08 | $50.93 | $50.93 | $50.81 | $50.81 | $49.95 | 27,066 |
2021-03-05 | $50.95 | $50.98 | $50.95 | $50.97 | $50.11 | 60,599 |
2021-03-04 | $51.10 | $51.11 | $51.02 | $51.02 | $50.15 | 66,341 |
2021-03-03 | $51.16 | $51.16 | $51.09 | $51.10 | $50.23 | 55,972 |
2021-03-02 | $51.15 | $51.19 | $51.14 | $51.16 | $50.29 | 66,855 |
2021-03-01 | $51.13 | $51.18 | $51.11 | $51.16 | $50.29 | 543,451 |
2021-02-26 | $51.06 | $51.12 | $51.04 | $51.12 | $50.20 | 49,047 |
2021-02-25 | $51.30 | $51.30 | $51.06 | $51.06 | $50.14 | 52,027 |
2021-02-24 | $51.28 | $51.31 | $51.26 | $51.31 | $50.39 | 57,484 |
2021-02-23 | $51.27 | $51.31 | $51.26 | $51.31 | $50.39 | 90,028 |
2021-02-22 | $51.30 | $51.31 | $51.26 | $51.27 | $50.35 | 70,646 |
2021-02-19 | $51.34 | $51.34 | $51.31 | $51.31 | $50.38 | 60,668 |
2021-02-18 | $51.35 | $51.36 | $51.33 | $51.34 | $50.42 | 45,527 |
2021-02-17 | $51.36 | $51.37 | $51.31 | $51.36 | $50.44 | 33,117 |
2021-02-16 | $51.34 | $51.34 | $51.32 | $51.32 | $50.40 | 60,831 |
2021-02-12 | $51.38 | $51.39 | $51.36 | $51.37 | $50.44 | 47,784 |
2021-02-11 | $51.37 | $51.40 | $51.37 | $51.38 | $50.46 | 98,375 |
2021-02-10 | $51.35 | $51.40 | $51.35 | $51.40 | $50.47 | 38,567 |
2021-02-09 | $51.35 | $51.37 | $51.35 | $51.36 | $50.44 | 60,267 |
2021-02-08 | $51.35 | $51.37 | $51.34 | $51.37 | $50.44 | 57,893 |
2021-02-05 | $51.34 | $51.37 | $51.34 | $51.35 | $50.43 | 94,002 |
2021-02-04 | $51.33 | $51.35 | $51.31 | $51.35 | $50.43 | 67,309 |
2021-02-03 | $51.33 | $51.33 | $51.32 | $51.33 | $50.41 | 106,930 |
2021-02-02 | $51.32 | $51.35 | $51.31 | $51.33 | $50.41 | 189,119 |
2021-02-01 | $51.34 | $51.34 | $51.30 | $51.34 | $50.42 | 59,499 |
2021-01-29 | $51.31 | $51.35 | $51.31 | $51.32 | $50.37 | 64,852 |
2021-01-28 | $51.34 | $51.34 | $51.31 | $51.31 | $50.36 | 64,584 |
2021-01-27 | $51.38 | $51.38 | $51.34 | $51.34 | $50.38 | 85,634 |
2021-01-26 | $51.35 | $51.37 | $51.33 | $51.36 | $50.40 | 101,220 |
2021-01-25 | $51.33 | $51.35 | $51.32 | $51.33 | $50.37 | 90,855 |
2021-01-22 | $51.34 | $51.35 | $51.31 | $51.33 | $50.37 | 151,639 |
2021-01-21 | $51.33 | $51.40 | $51.29 | $51.35 | $50.39 | 243,191 |
2021-01-20 | $51.35 | $51.38 | $51.32 | $51.34 | $50.38 | 449,797 |
2021-01-19 | $51.33 | $51.72 | $51.31 | $51.34 | $50.38 | 497,770 |
2021-01-15 | $51.33 | $51.34 | $51.29 | $51.32 | $50.36 | 330,129 |
2021-01-14 | $51.32 | $54.98 | $51.29 | $51.30 | $50.35 | 958,220 |
2021-01-13 | $51.30 | $51.58 | $51.29 | $51.33 | $50.37 | 70,586 |
2021-01-12 | $51.23 | $51.28 | $51.22 | $51.27 | $50.32 | 21,692 |
2021-01-11 | $51.28 | $51.28 | $51.23 | $51.24 | $50.29 | 43,976 |
2021-01-08 | $51.28 | $51.28 | $51.27 | $51.27 | $50.32 | 21,137 |
2021-01-07 | $51.29 | $51.30 | $51.28 | $51.30 | $50.35 | 32,829 |
2021-01-06 | $51.31 | $51.32 | $51.29 | $51.31 | $50.35 | 265,011 |
2021-01-05 | $51.37 | $51.44 | $51.34 | $51.34 | $50.38 | 21,688 |
2021-01-04 | $51.38 | $51.38 | $51.36 | $51.36 | $50.40 | 25,819 |
2020-12-31 | $51.39 | $51.39 | $51.37 | $51.37 | $50.41 | 25,904 |
2020-12-30 | $51.35 | $51.37 | $51.34 | $51.36 | $50.40 | 75,893 |
2020-12-29 | $51.34 | $51.36 | $51.32 | $51.36 | $50.40 | 16,808 |
2020-12-28 | $51.28 | $51.32 | $51.28 | $51.32 | $50.36 | 16,533 |
2020-12-24 | $51.30 | $51.31 | $51.28 | $51.31 | $50.36 | 13,127 |
2020-12-23 | $51.24 | $51.28 | $51.23 | $51.27 | $50.32 | 61,466 |
2020-12-22 | $51.24 | $51.27 | $51.22 | $51.26 | $50.31 | 12,748 |
2020-12-21 | $51.25 | $51.25 | $51.23 | $51.23 | $50.28 | 26,417 |
2020-12-18 | $51.26 | $51.26 | $51.23 | $51.26 | $50.31 | 15,789 |
2020-12-17 | $51.26 | $51.26 | $51.23 | $51.24 | $50.29 | 23,747 |
2020-12-16 | $51.71 | $51.72 | $51.69 | $51.71 | $50.27 | 13,690 |
2020-12-15 | $51.71 | $51.72 | $51.68 | $51.71 | $50.28 | 24,237 |
2020-12-14 | $51.68 | $51.68 | $51.65 | $51.66 | $50.23 | 48,456 |
2020-12-11 | $51.61 | $51.67 | $51.61 | $51.66 | $50.23 | 21,459 |
2020-12-10 | $51.62 | $51.65 | $51.62 | $51.63 | $50.20 | 16,104 |
2020-12-09 | $51.65 | $51.65 | $51.59 | $51.59 | $50.16 | 31,886 |
2020-12-08 | $51.68 | $51.68 | $51.63 | $51.63 | $50.20 | 32,333 |
2020-12-07 | $51.69 | $51.69 | $51.65 | $51.66 | $50.23 | 15,760 |
2020-12-04 | $51.67 | $51.67 | $51.63 | $51.65 | $50.22 | 19,964 |
2020-12-03 | $51.60 | $52.03 | $51.56 | $52.03 | $50.59 | 56,603 |
2020-12-02 | $51.67 | $51.67 | $51.62 | $51.66 | $50.23 | 296,003 |
2020-12-01 | $51.61 | $51.71 | $51.61 | $51.65 | $50.22 | 20,859 |
2020-11-30 | $51.73 | $51.73 | $51.69 | $51.72 | $50.22 | 19,206 |
2020-11-27 | $51.71 | $51.71 | $51.67 | $51.70 | $50.20 | 18,138 |
2020-11-25 | $51.61 | $51.69 | $51.61 | $51.68 | $50.19 | 9,971 |
2020-11-24 | $51.58 | $51.67 | $51.58 | $51.65 | $50.16 | 26,201 |
2020-11-23 | $51.56 | $51.63 | $51.56 | $51.63 | $50.13 | 26,751 |
2020-11-20 | $51.62 | $51.66 | $51.59 | $51.62 | $50.12 | 20,682 |
2020-11-19 | $51.59 | $51.66 | $51.58 | $51.66 | $50.17 | 13,912 |
2020-11-18 | $51.55 | $51.62 | $51.55 | $51.60 | $50.11 | 27,629 |
2020-11-17 | $51.60 | $51.62 | $51.56 | $51.61 | $50.12 | 13,857 |
2020-11-16 | $51.56 | $51.57 | $51.50 | $51.57 | $50.07 | 28,175 |
2020-11-13 | $51.52 | $51.54 | $51.49 | $51.53 | $50.04 | 22,078 |
2020-11-12 | $51.49 | $51.52 | $51.44 | $51.51 | $50.02 | 30,332 |
2020-11-11 | $51.43 | $51.46 | $51.43 | $51.45 | $49.96 | 18,546 |
2020-11-10 | $51.48 | $51.53 | $51.44 | $51.44 | $49.95 | 39,125 |
2020-11-09 | $51.59 | $51.59 | $51.48 | $51.50 | $50.01 | 32,975 |
2020-11-06 | $51.54 | $51.58 | $51.54 | $51.56 | $50.07 | 13,504 |
2020-11-05 | $51.59 | $51.59 | $51.56 | $51.58 | $50.09 | 18,077 |
2020-11-04 | $51.45 | $51.57 | $51.45 | $51.56 | $50.07 | 7,258 |
2020-11-03 | $51.44 | $51.45 | $51.43 | $51.45 | $49.96 | 8,513 |
2020-11-02 | $51.41 | $51.44 | $51.41 | $51.44 | $49.95 | 17,588 |
2020-10-30 | $51.45 | $51.51 | $51.45 | $51.48 | $49.93 | 14,967 |
2020-10-29 | $51.55 | $51.55 | $51.49 | $51.50 | $49.94 | 28,005 |
2020-10-28 | $51.59 | $51.59 | $51.54 | $51.54 | $49.98 | 15,346 |
2020-10-27 | $51.57 | $51.59 | $51.57 | $51.59 | $50.03 | 14,777 |
2020-10-26 | $51.54 | $51.60 | $51.54 | $51.57 | $50.01 | 22,476 |
2020-10-23 | $51.55 | $51.58 | $51.53 | $51.56 | $50.00 | 12,066 |
2020-10-22 | $51.54 | $51.55 | $51.51 | $51.53 | $49.97 | 8,791 |
2020-10-21 | $51.56 | $51.57 | $51.54 | $51.55 | $49.99 | 30,684 |
2020-10-20 | $51.56 | $51.58 | $51.54 | $51.56 | $50.00 | 9,993 |
2020-10-19 | $51.56 | $51.57 | $51.54 | $51.55 | $49.99 | 15,589 |
2020-10-16 | $51.57 | $51.59 | $51.56 | $51.57 | $50.01 | 13,556 |
2020-10-15 | $51.55 | $51.58 | $51.55 | $51.57 | $50.01 | 10,566 |
2020-10-14 | $51.57 | $51.60 | $51.57 | $51.58 | $50.02 | 18,069 |
2020-10-13 | $51.59 | $51.60 | $51.54 | $51.57 | $50.01 | 12,466 |
2020-10-12 | $51.50 | $51.57 | $51.49 | $51.54 | $49.98 | 19,173 |
2020-10-09 | $51.47 | $51.54 | $51.47 | $51.53 | $49.97 | 17,172 |
2020-10-08 | $51.49 | $51.51 | $51.48 | $51.49 | $49.93 | 15,330 |
2020-10-07 | $51.45 | $51.50 | $51.42 | $51.47 | $49.91 | 17,252 |
2020-10-06 | $51.45 | $51.50 | $51.45 | $51.47 | $49.91 | 192,786 |
2020-10-05 | $51.49 | $51.51 | $51.43 | $51.45 | $49.89 | 26,076 |
2020-10-02 | $51.42 | $51.48 | $51.42 | $51.45 | $49.90 | 22,353 |
2020-10-01 | $51.41 | $51.48 | $51.41 | $51.44 | $49.88 | 11,218 |
2020-09-30 | $51.49 | $51.53 | $51.47 | $51.47 | $49.85 | 16,974 |
2020-09-29 | $51.48 | $51.48 | $51.45 | $51.47 | $49.85 | 8,099 |
2020-09-28 | $51.40 | $51.45 | $51.40 | $51.44 | $49.81 | 18,272 |
2020-09-25 | $51.43 | $51.43 | $51.35 | $51.38 | $49.76 | 14,889 |
2020-09-24 | $51.43 | $51.45 | $51.43 | $51.43 | $49.81 | 19,792 |
2020-09-23 | $51.55 | $51.55 | $51.42 | $51.42 | $49.80 | 20,147 |
2020-09-22 | $51.56 | $51.58 | $51.51 | $51.57 | $49.94 | 17,800 |
2020-09-21 | $51.59 | $51.59 | $51.55 | $51.56 | $49.93 | 15,813 |
2020-09-18 | $51.58 | $51.59 | $51.57 | $51.59 | $49.96 | 8,892 |
2020-09-17 | $51.62 | $51.90 | $51.57 | $51.57 | $49.94 | 17,941 |
2020-09-16 | $51.60 | $51.62 | $51.57 | $51.61 | $49.98 | 15,257 |
2020-09-15 | $51.57 | $51.61 | $51.56 | $51.60 | $49.97 | 16,528 |
2020-09-14 | $51.51 | $51.65 | $51.51 | $51.55 | $49.92 | 21,823 |
2020-09-11 | $51.56 | $51.57 | $51.54 | $51.57 | $49.94 | 10,105 |
2020-09-10 | $51.50 | $51.56 | $51.50 | $51.52 | $49.89 | 16,968 |
2020-09-09 | $51.51 | $51.56 | $51.51 | $51.56 | $49.93 | 18,442 |
2020-09-08 | $51.47 | $51.55 | $51.47 | $51.53 | $49.90 | 13,691 |
2020-09-04 | $51.60 | $51.60 | $51.55 | $51.55 | $49.92 | 20,904 |
2020-09-03 | $51.62 | $51.63 | $51.61 | $51.63 | $50.00 | 8,247 |
2020-09-02 | $51.62 | $51.65 | $51.61 | $51.64 | $50.00 | 16,469 |
2020-09-01 | $51.60 | $51.64 | $51.53 | $51.64 | $50.01 | 32,492 |
2020-08-31 | $51.57 | $51.70 | $51.57 | $51.68 | $49.98 | 30,596 |
2020-08-28 | $51.61 | $51.62 | $51.57 | $51.62 | $49.92 | 9,418 |
2020-08-27 | $51.56 | $51.59 | $51.53 | $51.56 | $49.86 | 12,874 |
2020-08-26 | $51.55 | $51.60 | $51.54 | $51.60 | $49.90 | 32,157 |
2020-08-25 | $51.56 | $51.61 | $51.56 | $51.57 | $49.87 | 24,237 |
2020-08-24 | $51.53 | $51.59 | $51.53 | $51.55 | $49.85 | 9,847 |
2020-08-21 | $51.56 | $51.58 | $51.55 | $51.57 | $49.87 | 8,978 |
2020-08-20 | $51.55 | $51.57 | $51.51 | $51.57 | $49.87 | 14,355 |
2020-08-19 | $51.56 | $51.58 | $51.54 | $51.55 | $49.85 | 6,890 |
2020-08-18 | $51.52 | $51.55 | $51.49 | $51.55 | $49.85 | 14,301 |
2020-08-17 | $51.49 | $51.54 | $51.46 | $51.46 | $49.77 | 21,838 |
2020-08-14 | $51.55 | $51.55 | $51.43 | $51.45 | $49.76 | 25,915 |
2020-08-13 | $51.53 | $51.55 | $51.46 | $51.47 | $49.78 | 11,905 |
2020-08-12 | $51.63 | $51.63 | $51.54 | $51.57 | $49.87 | 15,504 |
2020-08-11 | $51.60 | $51.60 | $51.57 | $51.57 | $49.87 | 11,286 |
2020-08-10 | $51.65 | $51.65 | $51.61 | $51.61 | $49.91 | 22,454 |
2020-08-07 | $51.66 | $51.66 | $51.60 | $51.63 | $49.92 | 9,123 |
2020-08-06 | $51.63 | $51.65 | $51.57 | $51.64 | $49.94 | 33,216 |
2020-08-05 | $51.64 | $51.64 | $51.58 | $51.61 | $49.91 | 25,242 |
2020-08-04 | $51.55 | $51.63 | $51.55 | $51.60 | $49.90 | 1,002,932 |
2020-08-03 | $51.58 | $51.61 | $51.51 | $51.61 | $49.91 | 32,000 |
2020-07-31 | $51.61 | $51.64 | $51.54 | $51.62 | $49.84 | 27,629 |
2020-07-30 | $51.58 | $51.63 | $51.52 | $51.58 | $49.80 | 9,420 |
2020-07-29 | $51.47 | $51.57 | $51.47 | $51.55 | $49.77 | 23,059 |
2020-07-28 | $51.50 | $51.56 | $51.45 | $51.48 | $49.71 | 19,082 |
2020-07-27 | $51.49 | $51.52 | $51.46 | $51.49 | $49.72 | 34,018 |
2020-07-24 | $51.53 | $51.55 | $51.50 | $51.52 | $49.74 | 22,973 |
2020-07-23 | $51.54 | $51.54 | $51.51 | $51.52 | $49.75 | 10,263 |
2020-07-22 | $51.48 | $51.54 | $51.48 | $51.53 | $49.75 | 17,445 |
2020-07-21 | $51.51 | $51.54 | $51.44 | $51.51 | $49.74 | 19,042 |
2020-07-20 | $51.47 | $51.50 | $51.44 | $51.48 | $49.71 | 29,200 |
2020-07-17 | $51.38 | $51.45 | $51.38 | $51.44 | $49.67 | 6,842 |
2020-07-16 | $51.42 | $51.50 | $51.38 | $51.41 | $49.64 | 30,878 |
2020-07-15 | $51.41 | $51.45 | $51.37 | $51.42 | $49.65 | 13,815 |
2020-07-14 | $51.37 | $51.39 | $51.35 | $51.39 | $49.62 | 15,669 |
2020-07-13 | $51.36 | $51.38 | $51.30 | $51.35 | $49.59 | 17,700 |
2020-07-10 | $51.37 | $51.37 | $51.33 | $51.33 | $49.57 | 12,900 |
2020-07-09 | $51.28 | $51.41 | $51.28 | $51.33 | $49.57 | 21,800 |
2020-07-08 | $51.32 | $51.38 | $51.30 | $51.37 | $49.60 | 36,445 |
2020-07-07 | $51.39 | $51.39 | $51.32 | $51.32 | $49.56 | 11,700 |
2020-07-06 | $51.33 | $51.41 | $51.33 | $51.41 | $49.64 | 5,854 |
2020-07-02 | $51.37 | $51.37 | $51.31 | $51.34 | $49.58 | 8,300 |
2020-07-01 | $51.30 | $51.35 | $51.24 | $51.30 | $49.53 | 14,840 |
2020-06-30 | $51.40 | $51.42 | $51.36 | $51.42 | $49.57 | 15,653 |
2020-06-29 | $51.34 | $51.39 | $51.32 | $51.37 | $49.52 | 21,486 |
2020-06-26 | $51.23 | $51.30 | $51.23 | $51.29 | $49.45 | 5,310 |
2020-06-25 | $51.28 | $51.29 | $51.25 | $51.28 | $49.44 | 7,488 |
2020-06-24 | $51.22 | $51.29 | $51.21 | $51.28 | $49.44 | 11,828 |
2020-06-23 | $51.28 | $51.29 | $51.28 | $51.29 | $49.45 | 12,338 |
2020-06-22 | $51.24 | $51.29 | $51.21 | $51.25 | $49.41 | 18,572 |
2020-06-19 | $51.26 | $51.26 | $51.23 | $51.23 | $49.39 | 9,837 |
2020-06-18 | $51.23 | $51.28 | $51.21 | $51.23 | $49.39 | 20,083 |
2020-06-17 | $51.37 | $51.37 | $51.18 | $51.21 | $49.37 | 19,855 |
2020-06-16 | $51.32 | $51.44 | $51.32 | $51.32 | $49.48 | 14,940 |
2020-06-15 | $50.85 | $51.31 | $50.85 | $51.28 | $49.44 | 20,184 |
2020-06-12 | $51.02 | $51.02 | $50.93 | $51.00 | $49.17 | 17,543 |
2020-06-11 | $51.06 | $51.06 | $50.86 | $50.89 | $49.07 | 16,485 |
2020-06-10 | $51.10 | $51.16 | $51.07 | $51.16 | $49.32 | 10,630 |
2020-06-09 | $51.11 | $51.12 | $51.04 | $51.09 | $49.26 | 22,501 |
2020-06-08 | $51.11 | $51.15 | $51.04 | $51.09 | $49.26 | 35,593 |
2020-06-05 | $51.11 | $51.11 | $51.05 | $51.05 | $49.22 | 9,454 |
2020-06-04 | $51.07 | $51.07 | $51.00 | $51.01 | $49.18 | 21,867 |
2020-06-03 | $51.06 | $51.06 | $51.03 | $51.03 | $49.20 | 6,741 |
2020-06-02 | $50.95 | $51.08 | $50.95 | $51.08 | $49.25 | 11,412 |
2020-06-01 | $50.82 | $50.97 | $50.82 | $50.97 | $49.14 | 15,704 |
2020-05-29 | $50.90 | $50.93 | $50.82 | $50.90 | $49.02 | 17,678 |
2020-05-28 | $50.74 | $50.84 | $50.74 | $50.82 | $48.94 | 10,906 |
2020-05-27 | $50.70 | $50.78 | $50.70 | $50.77 | $48.89 | 2,749 |
2020-05-26 | $50.72 | $50.75 | $50.67 | $50.71 | $48.84 | 12,758 |
2020-05-22 | $50.69 | $50.69 | $50.64 | $50.67 | $48.80 | 7,242 |
2020-05-21 | $50.59 | $50.68 | $50.59 | $50.66 | $48.78 | 7,994 |
2020-05-20 | $50.57 | $50.64 | $50.57 | $50.64 | $48.77 | 6,272 |
2020-05-19 | $50.42 | $50.51 | $50.42 | $50.48 | $48.62 | 5,843 |
2020-05-18 | $50.48 | $50.48 | $50.36 | $50.40 | $48.54 | 20,553 |
2020-05-15 | $50.26 | $50.40 | $50.26 | $50.39 | $48.53 | 7,187 |
2020-05-14 | $50.30 | $50.36 | $50.24 | $50.36 | $48.50 | 14,204 |
2020-05-13 | $50.34 | $50.37 | $50.28 | $50.33 | $48.47 | 24,380 |
2020-05-12 | $50.17 | $50.30 | $50.17 | $50.27 | $48.41 | 8,327 |
2020-05-11 | $50.13 | $50.17 | $50.10 | $50.14 | $48.29 | 24,554 |
2020-05-08 | $50.21 | $50.23 | $50.12 | $50.17 | $48.32 | 18,894 |
2020-05-07 | $50.15 | $50.20 | $50.11 | $50.16 | $48.30 | 21,531 |
2020-05-06 | $50.16 | $50.22 | $50.14 | $50.18 | $48.33 | 39,455 |
2020-05-05 | $50.20 | $50.29 | $50.20 | $50.20 | $48.34 | 1,347,103 |
2020-05-04 | $50.28 | $52.78 | $50.16 | $50.22 | $48.36 | 74,140 |
2020-05-01 | $50.10 | $50.18 | $50.07 | $50.13 | $48.28 | 12,509 |
2020-04-30 | $50.19 | $50.28 | $50.17 | $50.24 | $48.30 | 6,379 |
2020-04-29 | $50.19 | $50.28 | $50.17 | $50.23 | $48.29 | 18,639 |
2020-04-28 | $50.06 | $50.14 | $50.05 | $50.12 | $48.19 | 9,400 |
2020-04-27 | $50.28 | $50.28 | $49.98 | $49.99 | $48.06 | 23,831 |
2020-04-24 | $50.14 | $50.15 | $50.05 | $50.15 | $48.22 | 20,327 |
2020-04-23 | $50.11 | $50.13 | $50.02 | $50.13 | $48.20 | 6,409 |
2020-04-22 | $50.14 | $50.14 | $50.01 | $50.06 | $48.13 | 20,524 |
2020-04-21 | $50.12 | $50.12 | $49.96 | $49.98 | $48.06 | 10,809 |
2020-04-20 | $50.37 | $50.37 | $50.14 | $50.14 | $48.21 | 12,226 |
2020-04-17 | $50.55 | $50.55 | $50.33 | $50.36 | $48.42 | 7,865 |
2020-04-16 | $50.35 | $50.39 | $50.27 | $50.29 | $48.35 | 9,795 |
2020-04-15 | $50.36 | $50.44 | $50.33 | $50.42 | $48.48 | 13,269 |
2020-04-14 | $50.37 | $50.40 | $50.29 | $50.36 | $48.42 | 21,611 |
2020-04-13 | $50.20 | $50.27 | $50.03 | $50.26 | $48.32 | 10,944 |
2020-04-09 | $50.22 | $50.22 | $50.12 | $50.12 | $48.18 | 13,471 |
2020-04-08 | $49.10 | $49.63 | $49.10 | $49.55 | $47.64 | 5,141 |
2020-04-07 | $49.12 | $49.19 | $48.98 | $49.09 | $47.20 | 4,379 |
2020-04-06 | $48.65 | $48.87 | $48.65 | $48.86 | $46.97 | 7,313 |
2020-04-03 | $48.55 | $48.71 | $48.55 | $48.61 | $46.74 | 5,856 |
2020-04-02 | $48.60 | $48.81 | $48.60 | $48.66 | $46.78 | 5,659 |
2020-04-01 | $49.02 | $49.02 | $48.69 | $48.74 | $46.86 | 5,182 |
2020-03-31 | $49.03 | $49.10 | $49.00 | $49.03 | $47.07 | 3,379 |
2020-03-30 | $48.49 | $48.88 | $48.49 | $48.84 | $46.88 | 11,677 |
2020-03-27 | $48.25 | $48.56 | $48.14 | $48.54 | $46.60 | 12,870 |
2020-03-26 | $48.04 | $48.41 | $48.04 | $48.32 | $46.39 | 16,705 |
2020-03-25 | $47.34 | $48.33 | $47.34 | $48.21 | $46.28 | 17,326 |
2020-03-24 | $47.01 | $47.53 | $47.01 | $47.34 | $45.44 | 9,069 |
2020-03-23 | $46.13 | $47.38 | $46.13 | $46.62 | $44.75 | 27,062 |
2020-03-20 | $44.74 | $45.53 | $44.74 | $44.81 | $43.02 | 17,683 |
2020-03-19 | $45.15 | $45.15 | $43.87 | $43.98 | $42.21 | 18,055 |
2020-03-18 | $46.60 | $46.61 | $45.29 | $45.69 | $43.86 | 20,875 |
2020-03-17 | $46.58 | $47.97 | $46.58 | $46.84 | $44.96 | 8,503 |
2020-03-16 | $47.15 | $47.74 | $46.13 | $47.14 | $45.26 | 57,687 |
2020-03-13 | $47.82 | $48.71 | $47.82 | $48.55 | $46.60 | 13,303 |
2020-03-12 | $49.55 | $49.55 | $48.29 | $48.61 | $46.66 | 26,083 |
2020-03-11 | $50.01 | $50.03 | $49.61 | $49.66 | $47.67 | 7,904 |
2020-03-10 | $50.38 | $50.38 | $50.15 | $50.15 | $48.14 | 7,489 |
2020-03-09 | $50.89 | $50.89 | $48.82 | $50.39 | $48.37 | 138,200 |
2020-03-06 | $50.97 | $50.97 | $50.83 | $50.83 | $48.79 | 8,272 |
2020-03-05 | $50.99 | $50.99 | $50.91 | $50.91 | $48.87 | 6,699 |
2020-03-04 | $51.06 | $51.06 | $50.91 | $50.91 | $48.87 | 9,634 |
2020-03-03 | $50.60 | $50.89 | $50.60 | $50.84 | $48.80 | 8,088 |
2020-03-02 | $50.72 | $50.74 | $50.58 | $50.58 | $48.55 | 16,253 |
2020-02-28 | $50.69 | $50.73 | $50.53 | $50.71 | $48.61 | 14,568 |
2020-02-27 | $50.64 | $50.73 | $50.50 | $50.54 | $48.44 | 65,807 |
2020-02-26 | $50.56 | $50.63 | $50.55 | $50.57 | $48.46 | 5,572 |
2020-02-25 | $50.59 | $50.61 | $50.57 | $50.59 | $48.48 | 7,656 |
2020-02-24 | $50.55 | $50.62 | $50.53 | $50.53 | $48.43 | 30,312 |
2020-02-21 | $50.46 | $50.49 | $50.46 | $50.47 | $48.37 | 7,236 |
2020-02-20 | $50.40 | $50.44 | $50.39 | $50.44 | $48.34 | 11,007 |
2020-02-19 | $50.38 | $50.41 | $50.37 | $50.38 | $48.28 | 16,470 |
2020-02-18 | $50.40 | $50.42 | $50.37 | $50.40 | $48.31 | 9,789 |
2020-02-14 | $50.34 | $50.39 | $50.34 | $50.38 | $48.28 | 18,079 |
2020-02-13 | $50.36 | $50.36 | $50.25 | $50.34 | $48.25 | 70,212 |
2020-02-12 | $50.36 | $50.36 | $50.35 | $50.35 | $48.26 | 5,704 |
2020-02-11 | $50.39 | $50.39 | $50.36 | $50.38 | $48.29 | 13,192 |
2020-02-10 | $50.39 | $50.42 | $50.35 | $50.40 | $48.31 | 14,365 |
2020-02-07 | $50.33 | $50.37 | $50.32 | $50.35 | $48.26 | 8,607 |
2020-02-06 | $50.30 | $50.31 | $50.29 | $50.29 | $48.20 | 12,896 |
2020-02-05 | $50.25 | $50.32 | $50.25 | $50.29 | $48.20 | 8,678 |
2020-02-04 | $50.34 | $50.34 | $50.30 | $50.32 | $48.23 | 29,411 |
2020-02-03 | $50.36 | $50.38 | $50.34 | $50.37 | $48.27 | 7,861 |
2020-01-31 | $50.47 | $50.48 | $50.41 | $50.48 | $48.29 | 23,349 |
2020-01-30 | $50.45 | $50.45 | $50.38 | $50.40 | $48.21 | 10,622 |
2020-01-29 | $50.36 | $50.40 | $50.35 | $50.37 | $48.19 | 21,746 |
2020-01-28 | $50.30 | $50.33 | $50.30 | $50.32 | $48.14 | 5,716 |
2020-01-27 | $50.32 | $50.33 | $50.32 | $50.33 | $48.14 | 15,542 |
2020-01-24 | $50.27 | $50.32 | $50.24 | $50.31 | $48.13 | 16,484 |
2020-01-23 | $50.25 | $50.30 | $50.21 | $50.26 | $48.08 | 66,137 |
2020-01-22 | $50.25 | $50.26 | $50.23 | $50.24 | $48.06 | 13,223 |
2020-01-21 | $50.51 | $50.51 | $50.18 | $50.20 | $48.02 | 14,761 |
2020-01-17 | $50.11 | $50.18 | $50.11 | $50.15 | $47.98 | 12,795 |
2020-01-16 | $50.15 | $50.15 | $50.12 | $50.14 | $47.96 | 27,501 |
2020-01-15 | $50.18 | $50.18 | $50.12 | $50.16 | $47.99 | 17,181 |
2020-01-14 | $50.08 | $50.14 | $50.08 | $50.13 | $47.96 | 5,099 |
2020-01-13 | $50.13 | $50.13 | $50.10 | $50.12 | $47.94 | 16,682 |
2020-01-10 | $50.12 | $50.14 | $50.11 | $50.14 | $47.96 | 4,128 |
2020-01-09 | $50.07 | $50.10 | $50.04 | $50.10 | $47.92 | 11,266 |
2020-01-08 | $50.09 | $50.14 | $50.05 | $50.08 | $47.91 | 11,959 |
2020-01-07 | $50.12 | $50.12 | $50.11 | $50.11 | $47.94 | 9,024 |
2020-01-06 | $50.14 | $50.14 | $50.08 | $50.11 | $47.94 | 16,941 |
2020-01-03 | $50.10 | $50.17 | $50.08 | $50.12 | $47.94 | 10,739 |
2020-01-02 | $50.09 | $50.09 | $50.06 | $50.07 | $47.90 | 5,801 |
2019-12-31 | $50.02 | $50.11 | $50.02 | $50.05 | $47.88 | 16,835 |
2019-12-30 | $50.02 | $50.08 | $50.01 | $50.05 | $47.88 | 27,385 |
2019-12-27 | $50.01 | $50.05 | $50.00 | $50.03 | $47.86 | 5,525 |
2019-12-26 | $49.96 | $49.97 | $49.93 | $49.93 | $47.77 | 13,760 |
2019-12-24 | $49.86 | $49.94 | $49.86 | $49.91 | $47.75 | 4,307 |
2019-12-23 | $49.91 | $49.93 | $49.89 | $49.89 | $47.73 | 15,399 |
2019-12-20 | $49.90 | $49.92 | $49.89 | $49.91 | $47.75 | 10,613 |
2019-12-19 | $49.92 | $49.93 | $49.89 | $49.91 | $47.75 | 18,392 |
2019-12-18 | $49.99 | $50.00 | $49.98 | $49.99 | $47.74 | 23,247 |
2019-12-17 | $50.02 | $50.02 | $49.98 | $49.99 | $47.73 | 4,201 |
2019-12-16 | $50.00 | $50.00 | $49.97 | $49.97 | $47.72 | 7,929 |
2019-12-13 | $49.96 | $50.00 | $49.94 | $49.99 | $47.74 | 5,277 |
2019-12-12 | $49.92 | $49.93 | $49.88 | $49.92 | $47.67 | 6,823 |
2019-12-11 | $49.97 | $49.99 | $49.94 | $49.99 | $47.74 | 6,003 |
2019-12-10 | $49.99 | $49.99 | $49.94 | $49.95 | $47.70 | 3,672 |
2019-12-09 | $49.97 | $49.99 | $49.93 | $49.97 | $47.71 | 13,973 |
2019-12-06 | $49.94 | $49.97 | $49.94 | $49.97 | $47.71 | 15,577 |
2019-12-05 | $49.98 | $50.00 | $49.97 | $49.98 | $47.73 | 3,604 |
2019-12-04 | $50.03 | $50.04 | $49.99 | $50.00 | $47.75 | 6,122 |
2019-12-03 | $50.01 | $50.07 | $50.01 | $50.04 | $47.79 | 11,274 |
2019-12-02 | $49.88 | $49.93 | $49.88 | $49.91 | $47.66 | 9,117 |
2019-11-29 | $50.00 | $50.00 | $49.97 | $49.98 | $47.67 | 4,483 |
2019-11-27 | $50.03 | $50.03 | $50.01 | $50.01 | $47.70 | 17,069 |
2019-11-26 | $50.04 | $50.04 | $50.01 | $50.03 | $47.71 | 11,792 |
2019-11-25 | $49.99 | $50.00 | $49.96 | $50.00 | $47.68 | 16,917 |
2019-11-22 | $50.00 | $50.00 | $49.98 | $49.98 | $47.66 | 9,335 |
2019-11-21 | $50.00 | $50.03 | $49.99 | $49.99 | $47.68 | 9,092 |
2019-11-20 | $50.01 | $50.03 | $49.99 | $50.02 | $47.71 | 9,771 |
2019-11-19 | $49.99 | $50.04 | $49.99 | $49.99 | $47.68 | 106,682 |
2019-11-18 | $49.99 | $50.00 | $49.97 | $49.99 | $47.68 | 10,378 |
2019-11-15 | $49.96 | $50.00 | $49.95 | $49.95 | $47.64 | 9,980 |
2019-11-14 | $49.97 | $50.01 | $49.93 | $49.97 | $47.66 | 6,938 |
2019-11-13 | $49.93 | $49.98 | $49.91 | $49.92 | $47.61 | 10,624 |
2019-11-12 | $49.88 | $50.24 | $49.84 | $49.88 | $47.57 | 69,849 |
2019-11-11 | $49.88 | $49.88 | $49.84 | $49.85 | $47.54 | 14,195 |
2019-11-08 | $49.86 | $49.89 | $49.84 | $49.85 | $47.54 | 8,121 |
2019-11-07 | $49.90 | $49.90 | $49.82 | $49.86 | $47.55 | 12,214 |
2019-11-06 | $49.95 | $49.95 | $49.93 | $49.94 | $47.63 | 7,323 |
2019-11-05 | $49.94 | $50.34 | $49.91 | $49.93 | $47.62 | 111,658 |
2019-11-04 | $50.01 | $50.01 | $49.95 | $49.96 | $47.65 | 30,678 |
2019-11-01 | $50.02 | $50.02 | $49.98 | $50.00 | $47.69 | 16,817 |
2019-10-31 | $50.02 | $50.08 | $49.97 | $50.07 | $47.70 | 8,006 |
2019-10-30 | $49.96 | $49.96 | $49.90 | $49.95 | $47.58 | 27,841 |
2019-10-29 | $49.92 | $49.94 | $49.92 | $49.94 | $47.57 | 3,449 |
2019-10-28 | $49.93 | $49.95 | $49.90 | $49.92 | $47.55 | 6,969 |
2019-10-25 | $49.96 | $49.96 | $49.91 | $49.94 | $47.57 | 719 |
2019-10-24 | $49.99 | $49.99 | $49.98 | $49.98 | $47.61 | 690 |
2019-10-23 | $49.98 | $49.98 | $49.95 | $49.95 | $47.58 | 6,873 |
2019-10-22 | $49.95 | $49.96 | $49.93 | $49.95 | $47.58 | 3,577 |
2019-10-21 | $49.95 | $49.95 | $49.93 | $49.93 | $47.56 | 2,796 |
2019-10-18 | $49.97 | $49.98 | $49.93 | $49.96 | $47.59 | 1,591 |
2019-10-17 | $49.92 | $49.95 | $49.91 | $49.92 | $47.56 | 5,708 |
2019-10-16 | $49.92 | $49.93 | $49.92 | $49.92 | $47.56 | 1,966 |
2019-10-15 | $49.93 | $49.93 | $49.88 | $49.88 | $47.52 | 2,461 |
2019-10-14 | $49.89 | $49.89 | $49.88 | $49.88 | $47.52 | 188 |
2019-10-11 | $49.81 | $49.87 | $49.81 | $49.87 | $47.51 | 705 |
2019-10-10 | $49.96 | $49.96 | $49.96 | $49.96 | $47.59 | 81 |
Schwab 1-5 Year Corporate Bond ETF (SCHJ) News Headlines
Recent Schwab 1-5 Year Corporate Bond ETF (SCHJ) News
Similar Companies to Schwab 1-5 Year Corporate Bond ETF (SCHJ) 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 | -- | -- | -- |