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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.