Schwab U.S. Mid-Cap ETF (SCHM) Exchange: NYSE ARCA

Data as of March 29, 2024

$80.03 ($-0.06) -0.07%

Schwab U.S. Mid-Cap ETF - Daily Information
Click for more stock information on Schwab U.S. Mid-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $80.46
Previous Close $80.03
High $80.55
Low $80.02
Adjusted Open $80.46
Previous Adjusted Close $80.03
Adjusted High $80.55
Adjusted Low $80.02

About Schwab U.S. Mid-Cap ETF (SCHM)

To pursue its goal, the fund generally invests in securities that are included in the Dow Jones U.S. Mid-Cap Total Stock Market Index†. The index includes the mid-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Mid-Cap Total Stock Market Index includes the components ranked 501-1,000 by full market capitalization. The index is a float-adjusted market capitalization weighted index. As of August 31, 2019, the index was composed of 502 stocks. 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. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.† Index ownership — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Mid-Cap Total Stock Market Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Mid-Cap ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.

Historical Stock Data for Schwab U.S. Mid-Cap ETF (SCHM)

Date Open High Low Close Adj.Close Volume
2024-03-26 $80.46 $80.55 $80.02 $80.03 $80.03 296,035
2024-03-25 $80.13 $80.46 $80.09 $80.09 $80.09 218,295
2024-03-22 $80.71 $80.76 $80.01 $80.08 $80.08 327,763
2024-03-21 $80.26 $80.89 $80.25 $80.69 $80.69 449,698
2024-03-20 $78.72 $79.97 $78.69 $79.82 $79.82 276,622
2024-03-19 $78.35 $79.12 $78.35 $79.04 $78.78 269,672
2024-03-18 $78.75 $78.87 $78.43 $78.51 $78.26 226,556
2024-03-15 $78.39 $78.86 $78.39 $78.57 $78.32 238,622
2024-03-14 $79.72 $79.72 $78.09 $78.65 $78.40 282,502
2024-03-13 $79.30 $79.77 $79.25 $79.45 $79.19 274,186
2024-03-12 $79.08 $79.45 $78.75 $79.24 $78.98 222,529
2024-03-11 $79.00 $79.24 $78.58 $79.04 $78.78 236,870
2024-03-08 $79.84 $80.30 $79.10 $79.21 $78.95 437,548
2024-03-07 $79.18 $79.59 $79.18 $79.48 $79.22 238,082
2024-03-06 $78.96 $79.06 $78.48 $78.80 $78.55 246,080
2024-03-05 $78.49 $78.91 $78.05 $78.34 $78.09 281,174
2024-03-04 $78.99 $79.12 $78.75 $78.80 $78.55 362,840
2024-03-01 $78.20 $78.72 $77.88 $78.72 $78.72 265,339
2024-02-29 $77.84 $78.18 $77.51 $77.93 $77.93 187,680
2024-02-28 $76.99 $77.58 $76.91 $77.33 $77.33 217,613
2024-02-27 $77.27 $77.39 $77.13 $77.38 $77.38 225,102
2024-02-26 $76.91 $77.34 $76.77 $76.91 $76.91 228,532
2024-02-23 $76.80 $77.21 $76.73 $76.93 $76.93 345,951
2024-02-22 $76.36 $76.83 $76.30 $76.70 $76.70 339,038
2024-02-21 $75.66 $75.95 $75.41 $75.90 $75.90 239,967
2024-02-20 $75.96 $76.04 $75.67 $75.97 $75.97 268,204
2024-02-16 $76.55 $77.12 $76.41 $76.52 $76.52 244,531
2024-02-15 $76.24 $76.97 $76.21 $76.90 $76.90 222,057
2024-02-14 $75.40 $75.92 $75.01 $75.86 $75.86 274,461
2024-02-13 $74.78 $75.28 $74.16 $74.69 $74.69 517,321
2024-02-12 $75.91 $76.73 $75.91 $76.40 $76.40 381,215
2024-02-09 $75.60 $75.93 $75.34 $75.89 $75.89 378,679
2024-02-08 $74.87 $75.52 $74.87 $75.44 $75.44 302,006
2024-02-07 $74.80 $75.14 $74.26 $74.90 $74.90 442,556
2024-02-06 $74.19 $74.60 $74.05 $74.55 $74.55 369,369
2024-02-05 $74.52 $74.52 $73.63 $74.16 $74.16 323,977
2024-02-02 $74.49 $75.36 $74.08 $74.99 $74.99 267,588
2024-02-01 $74.46 $74.98 $73.67 $74.92 $74.92 611,604
2024-01-31 $75.24 $75.54 $74.05 $74.08 $74.08 315,645
2024-01-30 $75.42 $75.68 $75.26 $75.50 $75.50 314,667
2024-01-29 $74.99 $75.72 $74.76 $75.72 $75.72 289,723
2024-01-26 $75.04 $75.33 $74.80 $74.96 $74.96 430,545
2024-01-25 $74.87 $75.04 $74.36 $74.80 $74.80 268,055
2024-01-24 $75.28 $75.43 $74.18 $74.23 $74.23 345,461
2024-01-23 $75.23 $75.38 $74.41 $74.67 $74.67 331,947
2024-01-22 $74.46 $75.11 $74.46 $74.88 $74.88 293,326
2024-01-19 $73.73 $74.17 $73.12 $74.04 $74.04 261,072
2024-01-18 $73.25 $73.49 $72.71 $73.41 $73.41 207,306
2024-01-17 $72.71 $73.17 $72.52 $72.89 $72.89 319,795
2024-01-16 $73.42 $73.64 $73.06 $73.45 $73.45 423,223
2024-01-12 $74.58 $74.82 $73.75 $73.94 $73.94 253,533
2024-01-11 $74.16 $74.16 $73.32 $74.06 $74.06 521,095
2024-01-10 $74.13 $74.33 $73.70 $74.17 $74.17 263,839
2024-01-09 $73.99 $74.34 $73.74 $74.09 $74.09 232,205
2024-01-08 $73.43 $74.49 $73.23 $74.49 $74.49 480,058
2024-01-05 $72.90 $73.85 $72.76 $73.47 $73.47 333,968
2024-01-04 $73.27 $73.62 $73.15 $73.20 $73.20 291,601
2024-01-03 $74.18 $74.18 $73.22 $73.29 $73.29 354,975
2024-01-02 $74.84 $75.31 $74.56 $74.89 $74.89 764,929
2023-12-29 $75.74 $75.97 $75.21 $75.32 $75.32 271,925
2023-12-28 $75.70 $76.07 $75.70 $75.95 $75.95 226,507
2023-12-27 $75.93 $76.04 $75.63 $75.85 $75.85 262,335
2023-12-26 $75.49 $76.05 $75.34 $75.84 $75.84 631,028
2023-12-22 $75.21 $75.62 $74.94 $75.28 $75.28 400,554
2023-12-21 $74.50 $74.94 $74.20 $74.89 $74.89 338,989
2023-12-20 $75.01 $75.41 $73.79 $73.79 $73.79 348,454
2023-12-19 $74.68 $75.21 $74.68 $75.18 $75.18 475,946
2023-12-18 $74.45 $74.50 $74.03 $74.22 $74.22 289,895
2023-12-15 $74.81 $74.91 $73.95 $74.16 $74.16 364,543
2023-12-14 $74.09 $75.04 $74.09 $74.81 $74.81 559,950
2023-12-13 $71.42 $73.23 $71.17 $73.23 $73.23 505,056
2023-12-12 $71.34 $71.63 $71.01 $71.41 $71.41 720,334
2023-12-11 $70.96 $71.45 $70.93 $71.45 $71.45 619,549
2023-12-08 $70.58 $71.28 $70.53 $71.02 $71.02 385,056
2023-12-07 $70.44 $70.68 $70.23 $70.67 $70.67 424,192
2023-12-06 $70.90 $71.40 $70.30 $70.38 $70.38 355,019
2023-12-05 $71.38 $71.38 $70.66 $70.83 $70.49 383,540
2023-12-04 $70.99 $71.76 $70.99 $71.71 $71.36 511,140
2023-12-01 $69.63 $71.39 $69.51 $71.38 $71.38 540,675
2023-11-30 $69.43 $69.73 $69.15 $69.68 $69.68 237,334
2023-11-29 $69.26 $69.80 $69.09 $69.21 $69.21 278,814
2023-11-28 $69.00 $69.21 $68.65 $68.80 $68.80 311,406
2023-11-27 $68.85 $69.17 $68.59 $69.05 $69.05 350,475
2023-11-24 $68.82 $69.17 $68.79 $69.11 $69.11 106,674
2023-11-22 $68.69 $69.02 $68.51 $68.82 $68.82 237,086
2023-11-21 $68.48 $68.54 $68.26 $68.38 $68.38 406,914
2023-11-20 $68.40 $68.84 $68.11 $68.72 $68.72 390,323
2023-11-17 $68.20 $68.42 $68.08 $68.40 $68.40 384,606
2023-11-16 $68.26 $68.49 $67.58 $67.83 $67.83 273,353
2023-11-15 $68.19 $69.22 $68.19 $68.46 $68.46 501,588
2023-11-14 $67.10 $68.34 $67.10 $68.19 $68.19 318,098
2023-11-13 $65.61 $65.93 $65.43 $65.75 $65.75 705,931
2023-11-10 $65.37 $65.86 $65.00 $65.81 $65.81 414,742
2023-11-09 $66.23 $66.23 $65.02 $65.14 $65.14 812,603
2023-11-08 $66.23 $66.37 $65.70 $65.89 $65.89 403,083
2023-11-07 $66.12 $66.34 $65.76 $66.14 $66.14 332,075
2023-11-06 $66.87 $66.88 $65.95 $66.23 $66.23 370,331
2023-11-03 $66.26 $67.17 $66.26 $66.81 $66.81 568,288
2023-11-02 $64.97 $65.57 $64.94 $65.53 $65.53 289,411
2023-11-01 $63.96 $64.31 $63.53 $64.31 $64.31 608,210
2023-10-31 $63.54 $64.09 $63.37 $64.02 $64.02 545,173
2023-10-30 $63.52 $63.85 $62.91 $63.45 $63.45 674,216
2023-10-27 $63.96 $63.96 $62.87 $63.01 $63.01 634,164
2023-10-26 $63.69 $64.20 $63.45 $63.75 $63.75 2,578,258
2023-10-25 $64.33 $64.52 $63.53 $63.60 $63.60 1,033,501
2023-10-24 $64.59 $65.13 $64.40 $64.67 $64.67 472,448
2023-10-23 $64.40 $64.97 $64.08 $64.20 $64.20 616,147
2023-10-20 $65.58 $65.61 $64.72 $64.75 $64.75 448,195
2023-10-19 $66.52 $66.87 $65.47 $65.63 $65.63 419,804
2023-10-18 $67.60 $67.60 $66.54 $66.57 $66.57 391,378
2023-10-17 $66.96 $68.50 $66.96 $68.10 $68.10 263,542
2023-10-16 $66.82 $67.50 $66.55 $67.38 $67.38 274,689
2023-10-13 $67.00 $67.02 $66.08 $66.36 $66.36 359,947
2023-10-12 $68.18 $68.18 $66.37 $66.71 $66.71 406,626
2023-10-11 $67.97 $68.25 $67.54 $68.07 $68.07 242,036
2023-10-10 $67.37 $68.21 $67.36 $67.77 $67.77 233,820
2023-10-09 $66.35 $67.31 $66.17 $67.16 $67.16 625,012
2023-10-06 $65.64 $67.01 $65.42 $66.66 $66.66 333,225
2023-10-05 $66.00 $66.29 $65.57 $66.03 $66.03 334,427
2023-10-04 $65.87 $66.15 $65.22 $66.11 $66.11 460,590
2023-10-03 $66.39 $66.68 $65.43 $65.73 $65.73 426,131
2023-10-02 $67.57 $67.68 $66.52 $66.85 $66.85 521,817
2023-09-29 $68.41 $68.49 $67.55 $67.68 $67.68 329,790
2023-09-28 $67.23 $68.13 $67.21 $67.89 $67.89 334,646
2023-09-27 $67.18 $67.52 $66.69 $67.16 $67.16 556,024
2023-09-26 $67.28 $67.63 $66.74 $66.75 $66.75 393,273
2023-09-25 $67.19 $67.83 $67.16 $67.74 $67.74 261,027
2023-09-22 $67.83 $67.98 $67.41 $67.41 $67.41 261,895
2023-09-21 $68.56 $68.56 $67.60 $67.63 $67.63 392,051
2023-09-20 $69.58 $69.90 $68.91 $68.97 $68.97 242,289
2023-09-19 $69.77 $69.93 $69.25 $69.58 $69.32 247,716
2023-09-18 $69.97 $70.04 $69.59 $69.76 $69.50 324,365
2023-09-15 $70.31 $70.35 $69.77 $69.94 $69.68 258,392
2023-09-14 $70.37 $70.65 $70.18 $70.59 $70.33 183,215
2023-09-13 $70.36 $70.39 $69.56 $69.82 $69.56 234,726
2023-09-12 $70.23 $70.68 $70.12 $70.33 $70.07 327,390
2023-09-11 $70.70 $70.83 $70.29 $70.40 $70.14 210,161
2023-09-08 $70.44 $70.57 $70.21 $70.34 $70.08 312,157
2023-09-07 $70.46 $70.62 $70.07 $70.39 $70.13 274,314
2023-09-06 $71.08 $71.39 $70.50 $70.87 $70.60 359,341
2023-09-05 $72.01 $72.06 $71.03 $71.05 $70.78 199,345
2023-09-01 $72.22 $72.54 $72.16 $72.35 $72.08 386,662
2023-08-31 $71.88 $72.08 $71.70 $71.70 $71.43 192,375
2023-08-30 $71.37 $71.89 $71.37 $71.75 $71.48 250,906
2023-08-29 $70.44 $71.43 $70.23 $71.42 $71.15 221,005
2023-08-28 $70.23 $70.73 $70.23 $70.47 $70.21 294,357
2023-08-25 $69.88 $70.21 $69.21 $69.85 $69.59 182,423
2023-08-24 $70.31 $70.71 $69.57 $69.60 $69.34 316,254
2023-08-23 $69.72 $70.40 $69.56 $70.33 $70.07 298,176
2023-08-22 $70.10 $70.15 $69.54 $69.64 $69.38 316,838
2023-08-21 $69.97 $70.08 $69.39 $69.88 $69.62 225,965
2023-08-18 $69.18 $69.98 $69.10 $69.87 $69.61 310,678
2023-08-17 $70.66 $70.73 $69.63 $69.64 $69.64 231,752
2023-08-16 $70.98 $71.24 $70.40 $70.40 $70.40 356,702
2023-08-15 $71.68 $71.68 $71.04 $71.10 $71.10 244,081
2023-08-14 $71.78 $72.11 $71.48 $72.11 $72.11 365,473
2023-08-11 $71.74 $72.24 $71.73 $71.97 $71.97 162,423
2023-08-10 $72.56 $72.90 $71.73 $72.03 $72.03 204,423
2023-08-09 $72.49 $72.62 $72.00 $72.11 $72.11 267,388
2023-08-08 $72.12 $72.46 $71.67 $72.36 $72.36 331,232
2023-08-07 $72.53 $72.89 $72.42 $72.84 $72.84 186,333
2023-08-04 $72.67 $73.12 $72.24 $72.33 $72.33 253,221
2023-08-03 $72.44 $72.71 $72.08 $72.46 $72.46 281,816
2023-08-02 $73.05 $73.17 $72.49 $72.77 $72.77 279,660
2023-08-01 $73.55 $73.80 $73.30 $73.75 $73.75 345,236
2023-07-31 $73.83 $74.08 $73.61 $73.98 $73.98 215,394
2023-07-28 $73.53 $73.63 $73.19 $73.54 $73.54 246,198
2023-07-27 $74.04 $74.04 $72.64 $72.78 $72.78 247,873
2023-07-26 $73.15 $73.70 $73.12 $73.50 $73.50 1,320,762
2023-07-25 $73.07 $73.54 $73.06 $73.25 $73.25 278,797
2023-07-24 $73.19 $73.49 $72.94 $73.14 $73.14 236,786
2023-07-21 $73.66 $73.66 $72.96 $73.17 $73.17 197,904
2023-07-20 $73.59 $73.59 $72.94 $73.24 $73.24 216,160
2023-07-19 $73.54 $73.75 $73.30 $73.65 $73.65 280,144
2023-07-18 $72.84 $73.51 $72.84 $73.32 $73.32 237,328
2023-07-17 $72.30 $73.01 $72.16 $72.84 $72.84 219,840
2023-07-14 $73.15 $73.15 $72.18 $72.41 $72.41 336,214
2023-07-13 $73.02 $73.21 $72.77 $73.16 $73.16 1,190,037
2023-07-12 $73.08 $73.10 $72.60 $72.70 $72.70 343,822
2023-07-11 $71.55 $72.31 $71.50 $72.21 $72.21 305,716
2023-07-10 $70.42 $71.39 $70.42 $71.39 $71.39 187,543
2023-07-07 $70.03 $71.12 $70.03 $70.55 $70.55 199,254
2023-07-06 $70.05 $70.05 $69.30 $69.95 $69.95 185,186
2023-07-05 $70.95 $70.99 $70.51 $70.73 $70.73 230,157
2023-07-03 $70.95 $71.34 $70.89 $71.25 $71.25 156,119
2023-06-30 $70.99 $71.21 $70.67 $71.03 $71.03 185,591
2023-06-29 $69.89 $70.47 $69.68 $70.47 $70.47 194,021
2023-06-28 $69.68 $69.85 $69.35 $69.82 $69.82 261,381
2023-06-27 $68.79 $69.85 $68.64 $69.78 $69.78 357,338
2023-06-26 $68.25 $68.92 $68.19 $68.67 $68.67 258,235
2023-06-23 $68.27 $68.58 $68.15 $68.20 $68.20 245,013
2023-06-22 $69.17 $69.17 $68.59 $68.97 $68.97 207,320
2023-06-21 $69.29 $69.61 $69.10 $69.30 $69.30 283,437
2023-06-20 $70.11 $70.11 $69.43 $69.79 $69.49 231,014
2023-06-16 $70.83 $70.94 $70.15 $70.37 $70.37 211,602
2023-06-15 $69.67 $70.70 $69.67 $70.61 $70.61 235,525
2023-06-14 $70.40 $70.66 $69.45 $69.86 $69.86 294,841
2023-06-13 $69.67 $70.28 $69.58 $70.24 $70.24 339,400
2023-06-12 $68.92 $69.40 $68.63 $69.30 $69.30 297,502
2023-06-09 $69.16 $69.22 $68.63 $68.79 $68.79 252,863
2023-06-08 $69.26 $69.35 $68.72 $69.15 $69.15 193,862
2023-06-07 $68.79 $69.46 $68.73 $69.39 $69.39 243,255
2023-06-06 $67.53 $68.72 $67.53 $68.56 $68.56 486,906
2023-06-05 $67.91 $67.91 $67.20 $67.58 $67.58 239,100
2023-06-02 $66.81 $68.05 $66.81 $67.96 $67.96 415,726
2023-06-01 $65.70 $66.31 $65.28 $66.16 $66.16 304,237
2023-05-31 $65.98 $66.16 $65.13 $65.51 $65.51 252,551
2023-05-30 $66.64 $66.83 $66.04 $66.32 $66.32 213,066
2023-05-26 $65.96 $66.44 $65.84 $66.37 $66.37 199,802
2023-05-25 $66.01 $66.05 $65.26 $65.81 $65.81 404,203
2023-05-24 $66.29 $66.30 $65.70 $65.91 $65.91 308,148
2023-05-23 $67.17 $67.60 $66.59 $66.66 $66.66 416,713
2023-05-22 $67.11 $67.63 $66.84 $67.39 $67.39 344,290
2023-05-19 $67.68 $67.68 $66.74 $66.98 $66.98 353,546
2023-05-18 $66.74 $67.50 $66.57 $67.40 $67.40 306,179
2023-05-17 $66.14 $66.92 $65.88 $66.78 $66.78 263,037
2023-05-16 $66.59 $66.59 $65.77 $65.81 $65.81 246,828
2023-05-15 $66.49 $67.08 $66.29 $66.86 $66.86 269,147
2023-05-12 $66.52 $66.67 $65.76 $66.20 $66.20 237,810
2023-05-11 $66.26 $66.40 $65.90 $66.24 $66.24 456,145
2023-05-10 $67.21 $67.27 $65.92 $66.50 $66.50 282,954
2023-05-09 $66.30 $66.70 $66.19 $66.44 $66.44 328,327
2023-05-08 $66.98 $67.00 $66.44 $66.65 $66.65 253,428
2023-05-05 $66.12 $66.87 $66.01 $66.70 $66.70 221,263
2023-05-04 $65.93 $66.03 $64.94 $65.29 $65.29 270,966
2023-05-03 $66.53 $67.30 $66.13 $66.17 $66.17 454,726
2023-05-02 $67.24 $67.24 $65.61 $66.35 $66.35 269,515
2023-05-01 $67.33 $67.89 $67.28 $67.45 $67.45 286,908
2023-04-28 $66.55 $67.45 $66.51 $67.41 $67.41 261,957
2023-04-27 $65.97 $66.73 $65.61 $66.70 $66.70 224,222
2023-04-26 $66.22 $66.41 $65.52 $65.65 $65.65 465,961
2023-04-25 $67.18 $67.24 $66.27 $66.30 $66.30 351,066
2023-04-24 $67.57 $67.80 $67.26 $67.61 $67.61 210,582
2023-04-21 $67.73 $67.73 $67.16 $67.66 $67.66 215,484
2023-04-20 $67.45 $67.92 $67.40 $67.59 $67.59 248,781
2023-04-19 $67.58 $68.07 $67.44 $67.98 $67.98 248,377
2023-04-18 $68.04 $68.17 $67.60 $67.86 $67.86 350,331
2023-04-17 $67.36 $67.85 $67.24 $67.85 $67.85 412,923
2023-04-14 $67.64 $68.01 $66.90 $67.30 $67.30 261,309
2023-04-13 $67.31 $67.74 $66.97 $67.61 $67.61 273,378
2023-04-12 $68.06 $68.09 $66.98 $67.03 $67.03 530,219
2023-04-11 $67.12 $67.76 $67.12 $67.48 $67.48 284,625
2023-04-10 $65.93 $66.90 $65.93 $66.87 $66.87 282,928
2023-04-06 $66.10 $66.36 $65.83 $66.23 $66.23 257,480
2023-04-05 $66.52 $66.54 $65.81 $66.22 $66.22 563,926
2023-04-04 $67.98 $67.98 $66.39 $66.78 $66.78 331,329
2023-04-03 $67.88 $68.15 $67.32 $67.81 $67.81 480,319
2023-03-31 $67.04 $67.87 $67.02 $67.85 $67.85 251,487
2023-03-30 $67.00 $67.17 $66.43 $66.66 $66.66 284,213
2023-03-29 $66.12 $66.46 $65.86 $66.44 $66.44 317,199
2023-03-28 $65.18 $65.74 $65.14 $65.44 $65.44 669,779
2023-03-27 $65.41 $65.65 $64.87 $65.34 $65.34 619,390
2023-03-24 $63.74 $64.72 $63.33 $64.69 $64.69 445,455
2023-03-23 $64.96 $65.66 $63.73 $64.24 $64.24 414,530
2023-03-22 $66.21 $66.36 $64.52 $64.52 $64.52 276,682
2023-03-21 $66.17 $66.56 $66.08 $66.40 $66.16 444,698
2023-03-20 $64.68 $65.64 $64.61 $65.22 $64.98 488,766
2023-03-17 $65.17 $65.24 $64.02 $64.24 $64.24 405,468
2023-03-16 $64.31 $65.93 $64.00 $65.71 $65.71 522,057
2023-03-15 $64.81 $64.96 $63.78 $64.82 $64.82 870,499
2023-03-14 $66.57 $66.90 $65.40 $66.07 $66.07 654,034
2023-03-13 $65.08 $65.98 $64.33 $65.06 $65.06 528,245
2023-03-10 $68.02 $68.02 $65.75 $66.20 $66.20 532,430
2023-03-09 $69.99 $70.17 $68.15 $68.21 $68.21 274,175
2023-03-08 $69.95 $70.20 $69.49 $69.92 $69.92 303,228
2023-03-07 $70.81 $70.96 $69.84 $69.94 $69.94 314,257
2023-03-06 $71.58 $71.75 $70.63 $70.78 $70.78 223,735
2023-03-03 $70.90 $71.64 $70.64 $71.55 $71.55 465,860
2023-03-02 $69.73 $70.69 $69.49 $70.57 $70.57 358,570
2023-03-01 $70.00 $70.38 $69.85 $70.15 $70.15 493,077
2023-02-28 $70.15 $70.60 $69.98 $69.98 $69.98 180,648
2023-02-27 $70.70 $70.97 $69.98 $70.17 $70.17 182,066
2023-02-24 $69.77 $70.21 $69.46 $70.05 $70.05 394,252
2023-02-23 $70.91 $71.06 $69.83 $70.66 $70.66 241,732
2023-02-22 $70.29 $70.77 $70.12 $70.34 $70.34 289,385
2023-02-21 $71.14 $71.29 $70.08 $70.16 $70.16 335,176
2023-02-17 $71.75 $71.96 $71.29 $71.93 $71.93 200,161
2023-02-16 $71.93 $72.81 $71.73 $72.06 $72.06 228,669
2023-02-15 $71.78 $72.80 $71.63 $72.80 $72.80 281,445
2023-02-14 $71.96 $72.63 $71.40 $72.23 $72.23 422,417
2023-02-13 $71.45 $72.16 $71.22 $72.11 $72.11 201,770
2023-02-10 $71.03 $71.40 $70.79 $71.39 $71.39 266,880
2023-02-09 $72.76 $72.93 $71.14 $71.27 $71.27 292,195
2023-02-08 $72.53 $72.85 $71.98 $72.14 $72.14 353,575
2023-02-07 $72.14 $73.07 $71.52 $72.88 $72.88 312,893
2023-02-06 $72.53 $72.79 $72.00 $72.31 $72.31 348,561
2023-02-03 $73.00 $73.75 $72.80 $73.06 $73.06 296,700
2023-02-02 $73.60 $74.30 $73.37 $73.90 $73.90 371,901
2023-02-01 $71.81 $73.48 $71.45 $73.00 $73.00 674,785
2023-01-31 $70.62 $72.00 $70.59 $72.00 $72.00 263,536
2023-01-30 $70.76 $71.35 $70.36 $70.41 $70.41 255,464
2023-01-27 $70.75 $71.57 $70.67 $71.25 $71.25 306,526
2023-01-26 $70.84 $71.00 $70.15 $70.93 $70.93 324,446
2023-01-25 $69.49 $70.32 $69.16 $70.31 $70.31 250,310
2023-01-24 $70.14 $70.47 $69.79 $70.14 $70.14 676,254
2023-01-23 $69.62 $70.59 $69.47 $70.43 $70.43 365,169
2023-01-20 $68.44 $69.46 $68.11 $69.46 $69.46 309,908
2023-01-19 $68.52 $68.65 $67.90 $68.13 $68.13 387,917
2023-01-18 $70.24 $70.60 $69.01 $69.01 $69.01 460,658
2023-01-17 $69.96 $70.37 $69.81 $69.93 $69.93 553,466
2023-01-13 $69.15 $70.07 $69.00 $69.97 $69.97 262,415
2023-01-12 $69.46 $69.86 $68.77 $69.74 $69.74 298,897
2023-01-11 $68.45 $69.14 $68.42 $69.14 $69.14 653,260
2023-01-10 $67.43 $68.17 $67.10 $68.17 $68.17 261,743
2023-01-09 $67.69 $68.25 $67.38 $67.45 $67.45 581,173
2023-01-06 $66.32 $67.40 $65.93 $67.28 $67.28 428,398
2023-01-05 $65.94 $66.04 $65.41 $65.71 $65.71 356,137
2023-01-04 $65.77 $66.63 $65.67 $66.38 $66.38 314,469
2023-01-03 $66.04 $66.48 $64.79 $65.23 $65.23 494,264
2022-12-30 $65.28 $65.63 $64.97 $65.61 $65.61 569,378
2022-12-29 $65.01 $66.00 $64.82 $65.83 $65.83 427,541
2022-12-28 $65.64 $65.78 $64.49 $64.49 $64.49 468,698
2022-12-27 $65.79 $65.91 $65.31 $65.64 $65.64 508,972
2022-12-23 $65.27 $65.76 $64.89 $65.76 $65.76 657,440
2022-12-22 $65.62 $65.62 $64.20 $65.35 $65.35 629,638
2022-12-21 $65.55 $66.28 $65.47 $66.10 $66.10 461,294
2022-12-20 $64.65 $65.31 $64.50 $64.96 $64.96 437,059
2022-12-19 $65.68 $65.71 $64.52 $64.80 $64.80 890,584
2022-12-16 $65.70 $66.00 $65.13 $65.66 $65.66 953,311
2022-12-15 $66.96 $67.10 $66.20 $66.41 $66.41 416,066
2022-12-14 $68.17 $68.70 $67.33 $67.83 $67.83 538,572
2022-12-13 $69.62 $69.72 $67.65 $68.19 $68.19 916,176
2022-12-12 $66.84 $67.67 $66.52 $67.67 $67.67 779,341
2022-12-09 $67.03 $67.36 $66.71 $66.72 $66.72 384,064
2022-12-08 $67.31 $67.76 $66.99 $67.28 $67.28 373,170
2022-12-07 $66.93 $67.38 $66.72 $66.83 $66.83 407,939
2022-12-06 $68.25 $68.31 $66.81 $67.36 $67.01 379,769
2022-12-05 $69.46 $69.46 $68.00 $68.20 $67.85 336,027
2022-12-02 $69.12 $70.22 $69.12 $69.92 $69.56 325,326
2022-12-01 $70.14 $70.45 $69.64 $69.94 $69.58 419,557
2022-11-30 $68.40 $69.89 $67.68 $69.86 $69.50 313,057
2022-11-29 $68.12 $68.58 $68.04 $68.25 $67.90 497,689
2022-11-28 $68.62 $68.94 $67.81 $67.94 $67.59 292,528
2022-11-25 $69.02 $69.34 $68.92 $69.29 $69.29 114,422
2022-11-23 $68.70 $69.21 $68.57 $69.03 $69.03 266,106
2022-11-22 $67.98 $68.72 $67.77 $68.67 $68.67 446,240
2022-11-21 $67.52 $67.70 $67.21 $67.58 $67.58 1,363,750
2022-11-18 $68.08 $68.16 $67.16 $67.81 $67.81 388,626
2022-11-17 $66.88 $67.39 $66.57 $67.34 $67.34 745,998
2022-11-16 $68.63 $68.63 $67.73 $67.89 $67.89 391,286
2022-11-15 $69.13 $69.47 $68.42 $68.97 $68.97 382,543
2022-11-14 $68.48 $69.00 $67.98 $68.00 $68.00 338,016
2022-11-11 $68.40 $69.16 $68.40 $68.84 $68.84 386,561
2022-11-10 $66.78 $68.19 $66.78 $68.18 $68.18 395,110
2022-11-09 $65.20 $65.59 $64.16 $64.30 $64.30 808,086
2022-11-08 $65.65 $66.42 $65.03 $65.73 $65.73 513,637
2022-11-07 $65.33 $65.58 $64.68 $65.48 $65.48 353,513
2022-11-04 $65.15 $65.46 $63.87 $64.95 $64.95 382,747
2022-11-03 $63.63 $64.62 $63.14 $64.13 $64.13 368,198
2022-11-02 $66.11 $66.60 $64.37 $64.38 $64.38 420,140
2022-11-01 $66.81 $66.84 $65.98 $66.24 $66.24 472,208
2022-10-31 $65.77 $66.30 $65.64 $65.94 $65.94 484,767
2022-10-28 $64.98 $66.07 $64.59 $66.04 $66.04 330,993
2022-10-27 $65.32 $65.79 $64.78 $64.83 $64.83 390,827
2022-10-26 $64.80 $65.78 $64.70 $64.79 $64.79 323,552
2022-10-25 $63.22 $64.86 $63.16 $64.76 $64.76 1,044,259
2022-10-24 $63.09 $63.35 $62.42 $63.23 $63.23 650,814
2022-10-21 $61.60 $62.88 $61.18 $62.77 $62.77 475,519
2022-10-20 $62.51 $63.17 $61.46 $61.63 $61.63 466,253
2022-10-19 $63.09 $63.22 $61.89 $62.41 $62.41 457,812
2022-10-18 $63.86 $64.33 $63.06 $63.60 $63.60 398,576
2022-10-17 $62.24 $62.95 $62.20 $62.63 $62.63 387,110
2022-10-14 $63.09 $63.47 $60.99 $61.05 $61.05 742,450
2022-10-13 $60.25 $62.95 $59.74 $62.57 $62.57 630,780
2022-10-12 $61.81 $61.90 $61.14 $61.50 $61.50 448,547
2022-10-11 $61.58 $62.56 $60.91 $61.77 $61.77 588,994
2022-10-10 $62.48 $62.48 $61.41 $61.81 $61.81 363,638
2022-10-07 $63.22 $63.34 $61.95 $62.26 $62.26 463,066
2022-10-06 $64.12 $64.75 $63.71 $63.90 $63.90 452,863
2022-10-05 $63.84 $64.77 $63.27 $64.39 $64.39 483,327
2022-10-04 $63.32 $64.73 $63.32 $64.71 $64.71 525,957
2022-10-03 $61.21 $62.56 $60.64 $62.17 $62.17 649,087
2022-09-30 $60.86 $61.78 $60.43 $60.53 $60.53 1,223,700
2022-09-29 $61.54 $61.54 $60.29 $60.95 $60.95 1,107,835
2022-09-28 $60.96 $62.52 $60.70 $62.21 $62.21 885,341
2022-09-27 $61.31 $61.66 $60.10 $60.60 $60.60 1,188,165
2022-09-26 $61.35 $61.97 $60.32 $60.50 $60.50 895,430
2022-09-23 $62.03 $62.12 $60.75 $61.59 $61.59 1,086,103
2022-09-22 $64.31 $64.44 $62.79 $62.91 $62.91 543,146
2022-09-21 $65.77 $66.26 $64.32 $64.34 $64.34 333,120
2022-09-20 $66.36 $66.37 $65.28 $65.62 $65.34 405,585
2022-09-19 $65.68 $66.93 $65.65 $66.92 $66.63 404,298
2022-09-16 $66.53 $66.53 $65.68 $66.23 $66.23 388,468
2022-09-15 $67.39 $68.28 $67.05 $67.30 $67.30 318,618
2022-09-14 $67.81 $67.84 $66.96 $67.71 $67.71 271,100
2022-09-13 $68.63 $68.90 $67.42 $67.65 $67.65 287,886
2022-09-12 $70.08 $70.51 $69.88 $70.30 $70.30 279,336
2022-09-09 $69.11 $69.79 $69.02 $69.68 $69.68 273,960
2022-09-08 $67.36 $68.51 $67.12 $68.48 $68.48 308,164
2022-09-07 $66.21 $67.91 $66.13 $67.77 $67.77 610,016
2022-09-06 $66.90 $66.91 $65.84 $66.26 $66.26 466,087
2022-09-02 $67.77 $68.00 $66.34 $66.61 $66.61 394,969
2022-09-01 $66.79 $66.95 $65.90 $66.95 $66.95 653,755
2022-08-31 $67.98 $68.14 $67.21 $67.31 $67.31 408,904
2022-08-30 $68.89 $68.90 $67.48 $67.73 $67.73 576,590
2022-08-29 $68.53 $69.26 $68.35 $68.66 $68.66 417,163
2022-08-26 $71.32 $71.35 $69.08 $69.09 $69.09 258,725
2022-08-25 $70.45 $71.26 $70.37 $71.26 $71.26 265,431
2022-08-24 $69.52 $70.23 $69.29 $70.05 $70.05 280,267
2022-08-23 $69.53 $70.14 $69.36 $69.49 $69.49 226,237
2022-08-22 $70.02 $70.02 $69.24 $69.38 $69.38 231,488
2022-08-19 $71.44 $71.52 $70.70 $70.91 $70.91 322,575
2022-08-18 $71.81 $72.11 $71.51 $71.99 $71.99 235,995
2022-08-17 $71.78 $72.01 $71.11 $71.58 $71.58 469,888
2022-08-16 $72.00 $72.79 $71.84 $72.51 $72.51 624,693
2022-08-15 $71.62 $72.28 $71.50 $72.20 $72.20 307,312
2022-08-12 $71.41 $72.13 $71.23 $72.12 $72.12 231,486
2022-08-11 $71.28 $71.97 $70.93 $71.04 $71.04 320,729
2022-08-10 $70.21 $70.81 $70.09 $70.71 $70.71 300,771
2022-08-09 $69.46 $69.51 $68.77 $68.98 $68.98 396,512
2022-08-08 $69.58 $70.44 $69.58 $69.64 $69.64 406,659
2022-08-05 $68.16 $69.33 $68.16 $69.22 $69.22 266,353
2022-08-04 $69.21 $69.24 $68.91 $69.00 $69.00 226,230
2022-08-03 $69.00 $69.45 $68.73 $69.25 $69.25 243,865
2022-08-02 $68.67 $69.37 $68.33 $68.61 $68.61 444,211
2022-08-01 $68.72 $69.27 $68.35 $69.03 $69.03 405,273
2022-07-29 $68.54 $69.34 $68.36 $69.20 $69.20 303,011
2022-07-28 $67.53 $68.46 $66.86 $68.38 $68.38 454,433
2022-07-27 $66.33 $67.49 $66.11 $67.24 $67.24 289,210
2022-07-26 $66.22 $66.28 $65.72 $65.87 $65.87 568,213
2022-07-25 $66.27 $66.56 $65.80 $66.44 $66.44 436,382
2022-07-22 $66.91 $67.27 $65.77 $66.19 $66.19 332,517
2022-07-21 $66.08 $66.82 $65.69 $66.82 $66.82 404,908
2022-07-20 $65.60 $66.52 $65.50 $66.42 $66.42 310,344
2022-07-19 $64.31 $65.65 $64.28 $65.63 $65.63 300,745
2022-07-18 $64.37 $64.67 $63.46 $63.64 $63.64 393,575
2022-07-15 $63.27 $63.72 $62.53 $63.72 $63.72 388,220
2022-07-14 $62.34 $62.69 $61.78 $62.58 $62.58 1,351,847
2022-07-13 $62.62 $63.70 $62.46 $63.33 $63.33 622,075
2022-07-12 $63.47 $64.24 $63.19 $63.52 $63.52 1,670,860
2022-07-11 $64.00 $64.24 $63.56 $63.65 $63.65 452,190
2022-07-08 $64.53 $64.95 $63.93 $64.47 $64.47 483,104
2022-07-07 $63.90 $64.85 $63.90 $64.72 $64.72 387,595
2022-07-06 $63.67 $64.14 $62.71 $63.39 $63.39 560,811
2022-07-05 $62.62 $63.71 $61.84 $63.70 $63.70 588,171
2022-07-01 $62.59 $63.72 $62.25 $63.64 $63.64 1,051,791
2022-06-30 $62.48 $63.41 $61.89 $62.73 $62.73 714,376
2022-06-29 $64.04 $64.04 $62.92 $63.32 $63.32 462,882
2022-06-28 $65.40 $65.90 $63.95 $64.03 $64.03 1,413,516
2022-06-27 $65.04 $65.31 $64.42 $64.96 $64.96 1,152,921
2022-06-24 $63.13 $64.78 $63.13 $64.78 $64.78 1,213,479
2022-06-23 $62.20 $62.70 $61.60 $62.60 $62.60 592,526
2022-06-22 $61.24 $62.49 $61.19 $62.00 $62.00 687,649
2022-06-21 $62.45 $62.95 $62.15 $62.43 $62.14 1,074,937
2022-06-17 $61.11 $61.97 $60.61 $61.46 $61.17 950,107
2022-06-16 $62.45 $62.53 $60.53 $60.91 $60.62 2,403,942
2022-06-15 $63.75 $64.67 $62.79 $63.87 $63.57 997,830
2022-06-14 $63.65 $63.84 $62.50 $63.05 $62.75 795,033
2022-06-13 $64.82 $64.95 $62.98 $63.31 $63.01 739,196
2022-06-10 $67.43 $67.67 $66.46 $66.55 $66.24 336,544
2022-06-09 $69.81 $69.87 $68.56 $68.59 $68.27 478,577
2022-06-08 $70.93 $71.11 $70.01 $70.16 $69.83 718,236
2022-06-07 $69.89 $71.32 $69.75 $71.31 $70.97 414,167
2022-06-06 $71.00 $71.00 $70.27 $70.49 $70.16 521,284
2022-06-03 $70.34 $70.56 $69.90 $70.21 $69.88 445,553
2022-06-02 $69.57 $71.01 $69.46 $71.01 $70.68 555,981
2022-06-01 $70.55 $70.67 $68.66 $69.50 $69.17 405,888
2022-05-31 $70.65 $70.75 $69.82 $70.18 $69.85 468,308
2022-05-27 $69.59 $70.97 $69.59 $70.95 $70.62 665,909
2022-05-26 $68.02 $69.55 $68.02 $69.28 $68.95 372,750
2022-05-25 $66.27 $67.98 $66.27 $67.64 $67.32 418,974
2022-05-24 $66.92 $67.00 $65.36 $66.44 $66.13 375,080
2022-05-23 $67.29 $67.76 $66.43 $67.51 $67.19 534,262
2022-05-20 $67.47 $67.56 $65.07 $66.66 $66.35 568,459
2022-05-19 $66.13 $67.64 $66.13 $66.78 $66.47 681,640
2022-05-18 $68.62 $68.65 $66.51 $66.76 $66.45 570,104
2022-05-17 $68.70 $69.44 $68.06 $69.44 $69.11 691,606
2022-05-16 $67.80 $68.17 $67.30 $67.59 $67.27 487,769
2022-05-13 $66.71 $68.38 $66.71 $67.97 $67.65 784,841
2022-05-12 $64.99 $66.45 $64.57 $65.86 $65.55 1,616,483
2022-05-11 $66.45 $67.78 $65.17 $65.23 $64.92 1,408,173
2022-05-10 $67.60 $67.87 $65.31 $66.50 $66.19 1,307,558
2022-05-09 $68.47 $68.65 $66.33 $66.60 $66.29 1,088,306
2022-05-06 $70.08 $70.14 $68.54 $69.47 $69.14 976,630
2022-05-05 $72.57 $72.63 $69.86 $70.55 $70.22 694,334
2022-05-04 $71.57 $73.29 $70.46 $73.17 $72.83 1,427,669
2022-05-03 $70.65 $71.73 $70.54 $71.38 $71.04 1,336,826
2022-05-02 $70.14 $70.90 $69.04 $70.56 $70.23 683,842
2022-04-29 $71.86 $72.68 $70.06 $70.14 $69.81 359,740
2022-04-28 $71.66 $72.49 $70.29 $72.22 $71.88 686,732
2022-04-27 $71.06 $71.68 $70.45 $70.89 $70.56 488,616
2022-04-26 $72.48 $72.59 $70.82 $70.83 $70.50 268,088
2022-04-25 $71.93 $72.99 $71.14 $72.91 $72.57 337,819
2022-04-22 $74.29 $74.29 $72.48 $72.49 $72.15 333,188
2022-04-21 $76.79 $76.95 $74.36 $74.48 $74.13 590,738
2022-04-20 $76.02 $76.52 $75.84 $76.07 $75.71 290,898
2022-04-19 $74.16 $75.85 $74.15 $75.73 $75.37 312,859
2022-04-18 $74.36 $74.51 $73.81 $74.15 $73.80 310,962
2022-04-14 $75.05 $75.47 $74.46 $74.49 $74.14 361,228
2022-04-13 $73.96 $75.17 $73.81 $75.07 $74.72 387,373
2022-04-12 $74.41 $75.13 $73.57 $73.76 $73.41 321,428
2022-04-11 $74.07 $74.80 $73.83 $73.93 $73.58 303,757
2022-04-08 $74.42 $74.98 $73.94 $74.42 $74.07 223,437
2022-04-07 $74.39 $74.73 $73.34 $74.40 $74.05 312,655
2022-04-06 $74.68 $74.79 $73.87 $74.41 $74.06 310,309
2022-04-05 $76.39 $76.76 $75.00 $75.18 $74.83 307,684
2022-04-04 $76.40 $76.53 $76.09 $76.40 $76.04 245,741
2022-04-01 $76.16 $76.50 $75.68 $76.27 $75.91 394,733
2022-03-31 $76.93 $77.17 $75.84 $75.86 $75.50 369,308
2022-03-30 $77.72 $77.79 $76.54 $76.92 $76.56 209,856
2022-03-29 $76.85 $78.07 $76.85 $77.87 $77.50 322,874
2022-03-28 $75.96 $76.27 $75.33 $76.22 $75.86 253,915
2022-03-25 $75.97 $76.17 $75.47 $76.16 $75.80 201,860
2022-03-24 $75.41 $75.84 $74.93 $75.84 $75.48 213,879
2022-03-23 $75.75 $75.93 $75.05 $75.08 $74.73 208,745
2022-03-22 $75.86 $76.64 $75.86 $76.28 $75.74 272,735
2022-03-21 $75.94 $76.20 $75.12 $75.67 $75.14 246,180
2022-03-18 $74.57 $75.89 $74.52 $75.83 $75.30 288,376
2022-03-17 $73.60 $74.95 $73.51 $74.92 $74.39 381,794
2022-03-16 $72.60 $73.91 $72.01 $73.86 $73.34 519,778
2022-03-15 $70.99 $71.96 $70.81 $71.89 $71.38 477,786
2022-03-14 $71.83 $72.06 $70.39 $70.68 $70.18 735,804
2022-03-11 $73.08 $73.14 $71.57 $71.61 $71.11 254,170
2022-03-10 $71.87 $72.72 $71.65 $72.61 $72.10 242,897
2022-03-09 $72.11 $73.13 $72.06 $72.76 $72.25 372,010
2022-03-08 $70.94 $72.34 $70.29 $70.74 $70.24 423,283
2022-03-07 $73.32 $73.32 $70.66 $70.66 $70.16 394,032
2022-03-04 $73.94 $74.05 $72.60 $73.40 $72.88 348,830
2022-03-03 $75.58 $75.63 $74.08 $74.57 $74.05 364,677
2022-03-02 $74.14 $75.56 $74.05 $75.26 $74.73 578,799
2022-03-01 $74.90 $75.17 $73.14 $73.57 $73.05 489,387
2022-02-28 $74.30 $75.42 $74.18 $75.07 $74.54 313,611
2022-02-25 $73.16 $75.12 $72.97 $75.09 $74.56 978,818
2022-02-24 $69.82 $73.23 $69.78 $73.08 $72.57 1,232,514
2022-02-23 $73.67 $73.90 $71.70 $71.80 $71.30 726,659
2022-02-22 $73.96 $74.48 $72.68 $73.12 $72.61 410,922
2022-02-18 $74.76 $75.30 $73.98 $74.23 $73.71 484,979
2022-02-17 $75.89 $76.03 $74.65 $74.77 $74.24 438,248
2022-02-16 $75.99 $76.79 $75.85 $76.52 $75.98 415,290
2022-02-15 $75.35 $76.34 $75.35 $76.27 $75.73 435,947
2022-02-14 $75.13 $75.62 $74.15 $74.62 $74.10 417,219
2022-02-11 $76.27 $76.88 $74.69 $75.18 $74.65 488,048
2022-02-10 $76.29 $78.00 $75.79 $76.21 $75.67 416,723
2022-02-09 $76.44 $77.34 $76.44 $77.30 $76.76 308,690
2022-02-08 $74.76 $75.82 $74.58 $75.74 $75.21 344,354
2022-02-07 $74.84 $75.25 $74.44 $74.70 $74.18 334,007
2022-02-04 $74.24 $75.19 $73.57 $74.59 $74.07 397,349
2022-02-03 $74.70 $75.34 $74.13 $74.25 $73.73 575,182
2022-02-02 $75.63 $75.79 $74.97 $75.64 $75.11 532,074
2022-02-01 $74.94 $75.70 $74.21 $75.59 $75.06 572,069
2022-01-31 $72.68 $74.77 $72.60 $74.71 $74.19 402,466
2022-01-28 $71.55 $72.85 $70.53 $72.84 $72.33 881,825
2022-01-27 $73.19 $73.81 $71.10 $71.43 $70.93 586,543
2022-01-26 $74.10 $74.61 $71.75 $72.33 $71.82 794,641
2022-01-25 $73.01 $73.98 $71.70 $73.10 $72.59 826,375
2022-01-24 $72.09 $74.25 $70.53 $74.15 $73.63 850,737
2022-01-21 $74.18 $74.76 $72.94 $73.11 $72.60 1,186,910
2022-01-20 $76.00 $76.99 $74.37 $74.49 $73.97 690,596
2022-01-19 $77.00 $77.12 $75.58 $75.65 $75.12 766,708
2022-01-18 $77.50 $77.52 $76.43 $76.54 $76.00 511,415
2022-01-14 $77.98 $78.33 $77.12 $78.29 $77.74 349,093
2022-01-13 $79.39 $79.75 $78.35 $78.52 $77.97 252,054
2022-01-12 $79.62 $79.98 $78.78 $79.16 $78.60 457,041
2022-01-11 $78.49 $79.27 $77.86 $79.25 $78.69 317,828
2022-01-10 $78.36 $78.38 $77.00 $78.31 $77.76 368,521
2022-01-07 $79.23 $79.56 $78.51 $78.71 $78.16 292,054
2022-01-06 $79.14 $79.71 $78.29 $79.13 $78.57 361,459
2022-01-05 $81.00 $81.20 $78.85 $78.86 $78.31 428,198
2022-01-04 $80.96 $81.22 $80.50 $80.89 $80.32 220,134
2022-01-03 $80.80 $81.00 $80.05 $80.62 $80.05 371,440
2021-12-31 $80.42 $80.86 $80.38 $80.43 $79.86 179,317
2021-12-30 $80.53 $81.09 $80.45 $80.50 $79.93 281,023
2021-12-29 $80.37 $80.65 $80.16 $80.57 $79.91 696,352
2021-12-28 $80.41 $80.98 $80.17 $80.34 $79.68 256,268
2021-12-27 $79.61 $80.42 $79.30 $80.39 $79.73 254,916
2021-12-23 $79.21 $79.77 $79.19 $79.56 $78.91 324,447
2021-12-22 $78.37 $79.00 $78.29 $78.99 $78.34 365,207
2021-12-21 $77.06 $78.35 $77.06 $78.32 $77.68 540,581
2021-12-20 $76.44 $76.45 $75.33 $76.24 $75.62 523,882
2021-12-17 $77.23 $78.19 $76.56 $77.56 $76.92 355,609
2021-12-16 $78.84 $79.02 $77.26 $77.59 $76.95 351,828
2021-12-15 $77.61 $78.53 $76.73 $78.44 $77.80 743,038
2021-12-14 $77.67 $78.29 $77.24 $77.53 $76.89 308,389
2021-12-13 $78.65 $78.74 $77.71 $78.05 $77.41 292,302
2021-12-10 $79.36 $79.41 $78.29 $78.80 $78.15 292,033
2021-12-09 $79.74 $79.93 $78.78 $78.81 $78.16 205,673
2021-12-08 $79.79 $80.20 $79.32 $80.06 $79.40 240,234
2021-12-07 $79.27 $80.34 $79.18 $79.80 $78.89 226,032
2021-12-06 $77.43 $78.67 $76.81 $78.13 $77.24 303,628
2021-12-03 $78.31 $78.31 $76.27 $76.91 $76.03 634,274
2021-12-02 $76.36 $78.23 $76.28 $77.94 $77.05 435,942
2021-12-01 $78.77 $79.22 $75.99 $76.01 $75.14 579,968
2021-11-30 $79.00 $79.18 $77.33 $77.59 $76.70 368,317
2021-11-29 $80.38 $80.38 $79.01 $79.58 $78.67 234,225
2021-11-26 $79.73 $79.86 $78.75 $79.42 $78.51 223,884
2021-11-24 $80.87 $81.58 $80.62 $81.51 $80.58 278,675
2021-11-23 $81.55 $81.90 $80.63 $81.29 $80.36 262,375
2021-11-22 $82.10 $82.30 $81.31 $81.53 $80.60 286,425
2021-11-19 $81.85 $82.11 $81.55 $81.62 $80.69 267,040
2021-11-18 $82.95 $82.95 $81.75 $82.20 $81.26 200,041
2021-11-17 $83.25 $83.25 $82.35 $82.64 $81.70 202,866
2021-11-16 $83.23 $83.68 $83.09 $83.39 $82.44 216,126
2021-11-15 $83.53 $83.56 $83.06 $83.23 $82.28 177,929
2021-11-12 $83.11 $83.30 $82.85 $83.25 $82.30 198,634
2021-11-11 $82.67 $82.98 $82.43 $82.80 $81.85 182,044
2021-11-10 $82.87 $83.24 $81.89 $82.18 $81.24 266,293
2021-11-09 $83.39 $83.51 $82.89 $83.30 $82.35 226,037
2021-11-08 $83.67 $83.73 $83.23 $83.36 $82.41 248,094
2021-11-05 $83.18 $83.67 $82.74 $83.07 $82.12 224,467
2021-11-04 $83.08 $83.32 $82.32 $82.56 $81.62 168,657
2021-11-03 $82.01 $83.02 $82.00 $82.87 $81.92 302,345
2021-11-02 $82.31 $82.31 $81.77 $82.06 $81.12 288,812
2021-11-01 $81.19 $82.28 $81.19 $82.26 $81.32 413,429
2021-10-29 $80.85 $81.17 $80.57 $80.89 $79.97 151,193
2021-10-28 $80.11 $81.10 $80.11 $81.10 $80.17 272,294
2021-10-27 $81.00 $81.05 $79.79 $79.79 $78.88 254,663
2021-10-26 $81.89 $81.89 $81.02 $81.05 $80.12 222,083
2021-10-25 $81.44 $81.83 $81.17 $81.59 $80.66 393,734
2021-10-22 $81.24 $81.61 $80.84 $81.20 $80.27 196,492
2021-10-21 $80.73 $81.15 $80.59 $81.15 $80.22 182,816
2021-10-20 $80.29 $80.95 $80.27 $80.80 $79.88 389,004
2021-10-19 $80.27 $80.51 $80.07 $80.30 $79.38 240,038
2021-10-18 $79.46 $80.06 $79.33 $79.94 $79.03 323,916
2021-10-15 $80.16 $80.47 $79.76 $79.79 $78.88 245,169
2021-10-14 $79.24 $79.82 $79.15 $79.73 $78.82 168,621
2021-10-13 $78.25 $78.61 $77.71 $78.42 $77.52 207,397
2021-10-12 $77.88 $78.42 $77.81 $78.11 $77.22 229,694
2021-10-11 $78.07 $78.68 $77.66 $77.68 $76.79 153,258
2021-10-08 $78.55 $78.71 $78.01 $78.04 $77.15 207,705
2021-10-07 $78.07 $78.94 $78.07 $78.43 $77.53 204,047
2021-10-06 $76.64 $77.47 $76.16 $77.45 $76.56 461,166
2021-10-05 $77.41 $78.05 $76.99 $77.41 $76.53 314,239
2021-10-04 $77.59 $77.94 $76.83 $77.06 $76.18 513,869
2021-10-01 $77.05 $78.11 $76.32 $77.76 $76.87 450,370
2021-09-30 $77.98 $77.98 $76.66 $76.66 $75.78 460,169
2021-09-29 $78.11 $78.26 $77.72 $77.78 $76.89 553,134
2021-09-28 $78.85 $78.95 $77.77 $77.81 $76.92 339,734
2021-09-27 $78.94 $79.58 $78.88 $79.28 $78.37 197,316
2021-09-24 $78.68 $79.13 $78.44 $78.85 $77.95 194,689
2021-09-23 $78.30 $79.37 $78.14 $79.01 $78.11 222,758
2021-09-22 $77.29 $78.35 $77.29 $77.86 $76.97 197,621
2021-09-21 $77.80 $77.87 $76.85 $77.16 $76.00 388,707
2021-09-20 $77.20 $77.49 $76.35 $77.27 $76.11 326,884
2021-09-17 $79.01 $79.20 $78.35 $78.59 $77.41 181,612
2021-09-16 $79.09 $79.36 $78.66 $79.05 $77.87 161,541
2021-09-15 $78.36 $79.13 $78.08 $79.08 $77.90 406,443
2021-09-14 $79.36 $79.36 $78.15 $78.34 $77.17 301,222
2021-09-13 $79.35 $79.49 $78.52 $79.02 $77.84 184,344
2021-09-10 $79.98 $79.98 $78.80 $78.83 $77.65 189,164
2021-09-09 $79.53 $80.21 $79.48 $79.58 $78.39 197,970
2021-09-08 $79.90 $80.00 $79.27 $79.66 $78.47 148,201
2021-09-07 $80.74 $80.74 $80.03 $80.03 $78.83 188,151
2021-09-03 $80.77 $80.99 $80.59 $80.75 $79.54 172,912
2021-09-02 $80.59 $81.05 $80.53 $80.95 $79.74 178,714
2021-09-01 $80.24 $80.55 $79.82 $80.26 $79.06 387,570
2021-08-31 $80.11 $80.18 $79.78 $80.01 $78.81 148,945
2021-08-30 $80.50 $80.51 $79.97 $80.11 $78.91 313,535
2021-08-27 $79.26 $80.45 $79.14 $80.29 $79.09 301,087
2021-08-26 $79.67 $79.72 $78.96 $79.03 $77.85 350,142
2021-08-25 $79.15 $79.95 $78.99 $79.75 $78.56 161,476
2021-08-24 $78.53 $79.23 $78.53 $79.08 $77.90 164,166
2021-08-23 $77.96 $78.45 $77.96 $78.34 $77.17 205,622
2021-08-20 $76.72 $77.56 $76.45 $77.49 $76.33 349,469
2021-08-19 $76.66 $77.30 $76.30 $76.68 $75.53 349,639
2021-08-18 $77.85 $78.22 $77.26 $77.31 $76.15 167,520
2021-08-17 $78.21 $78.23 $77.20 $77.93 $76.76 344,819
2021-08-16 $78.84 $78.91 $78.30 $78.83 $77.65 253,369
2021-08-13 $79.45 $79.45 $79.07 $79.19 $78.00 167,799
2021-08-12 $79.33 $79.40 $78.95 $79.37 $78.18 289,102
2021-08-11 $79.00 $79.33 $78.59 $79.33 $78.14 215,955
2021-08-10 $78.73 $79.15 $78.59 $78.85 $77.67 199,515
2021-08-09 $78.63 $78.89 $78.20 $78.68 $77.50 195,392
2021-08-06 $78.95 $79.18 $78.54 $78.81 $77.63 192,467
2021-08-05 $78.17 $78.75 $78.17 $78.69 $77.51 951,986
2021-08-04 $78.13 $78.63 $77.87 $77.87 $76.70 567,945
2021-08-03 $78.32 $78.49 $77.55 $78.46 $77.28 276,841
2021-08-02 $78.76 $79.23 $78.05 $78.12 $76.95 320,262
2021-07-30 $78.04 $78.95 $78.04 $78.26 $77.09 133,868
2021-07-29 $78.37 $78.97 $78.30 $78.44 $77.26 177,442
2021-07-28 $77.68 $78.33 $77.09 $78.01 $76.84 223,909
2021-07-27 $77.52 $77.52 $76.81 $77.44 $76.28 174,923
2021-07-26 $77.67 $78.04 $77.54 $77.82 $76.65 214,536
2021-07-23 $77.56 $77.71 $77.05 $77.69 $76.53 224,788
2021-07-22 $77.54 $77.54 $76.77 $77.13 $75.97 243,679
2021-07-21 $77.06 $77.70 $76.92 $77.61 $76.45 328,649
2021-07-20 $74.90 $76.86 $74.66 $76.62 $75.47 377,107
2021-07-19 $74.65 $75.08 $73.92 $74.65 $73.53 323,656
2021-07-16 $77.02 $77.02 $75.77 $75.88 $74.74 268,347
2021-07-15 $76.62 $76.99 $76.04 $76.58 $75.43 352,912
2021-07-14 $77.92 $78.07 $76.87 $76.95 $75.80 177,679
2021-07-13 $78.41 $78.41 $77.49 $77.55 $76.39 200,246
2021-07-12 $78.37 $78.74 $78.14 $78.68 $77.50 201,911
2021-07-09 $77.77 $78.58 $77.67 $78.58 $77.40 214,579
2021-07-08 $76.65 $77.60 $76.19 $77.09 $75.94 263,065
2021-07-07 $78.14 $78.40 $77.26 $77.96 $76.79 193,850
2021-07-06 $78.79 $78.79 $77.53 $78.04 $76.87 388,965
2021-07-02 $78.95 $78.95 $78.44 $78.73 $77.55 276,437
2021-07-01 $78.50 $78.93 $78.41 $78.76 $77.58 286,855
2021-06-30 $78.21 $78.37 $78.10 $78.27 $77.10 158,591
2021-06-29 $78.61 $78.81 $78.21 $78.35 $77.18 242,340
2021-06-28 $78.97 $78.97 $78.02 $78.38 $77.21 187,612
2021-06-25 $78.49 $78.91 $78.40 $78.87 $77.69 238,549
2021-06-24 $78.13 $78.31 $77.88 $78.19 $77.02 172,536
2021-06-23 $77.76 $78.06 $77.70 $77.73 $76.57 283,205
2021-06-22 $77.60 $78.05 $77.27 $77.84 $76.48 207,402
2021-06-21 $76.59 $77.74 $76.45 $77.70 $76.34 299,643
2021-06-18 $76.61 $76.85 $76.11 $76.16 $74.83 338,248
2021-06-17 $78.02 $78.20 $76.62 $77.28 $75.93 328,032
2021-06-16 $78.37 $78.58 $77.63 $78.14 $76.77 291,279
2021-06-15 $78.74 $78.74 $78.05 $78.46 $77.09 277,480
2021-06-14 $79.22 $79.27 $78.42 $78.68 $77.30 195,608
2021-06-11 $78.85 $79.12 $78.67 $79.12 $77.74 163,063
2021-06-10 $78.89 $79.06 $78.30 $78.64 $77.26 152,963
2021-06-09 $79.24 $79.24 $78.56 $78.56 $77.18 208,640
2021-06-08 $78.65 $79.18 $78.26 $79.03 $77.65 194,338
2021-06-07 $78.47 $78.58 $78.35 $78.44 $77.07 265,198
2021-06-04 $78.27 $78.41 $77.93 $78.36 $76.99 221,278
2021-06-03 $77.91 $78.07 $77.33 $77.83 $76.47 278,628
2021-06-02 $78.64 $78.64 $78.06 $78.36 $76.99 244,350
2021-06-01 $78.60 $78.62 $78.00 $78.42 $77.05 313,023
2021-05-28 $78.32 $78.32 $77.83 $78.04 $76.67 189,491
2021-05-27 $77.82 $78.02 $77.55 $77.95 $76.59 205,196
2021-05-26 $77.02 $77.47 $76.99 $77.44 $76.08 248,954
2021-05-25 $77.51 $77.75 $76.70 $76.80 $75.46 319,576
2021-05-24 $77.21 $77.50 $76.90 $77.17 $75.82 222,357
2021-05-21 $77.12 $77.39 $76.65 $76.73 $75.39 254,552
2021-05-20 $76.19 $76.81 $76.00 $76.64 $75.30 179,483
2021-05-19 $75.41 $76.06 $74.99 $76.04 $74.71 250,530
2021-05-18 $77.12 $77.52 $76.56 $76.60 $75.26 257,280
2021-05-17 $76.95 $77.19 $76.43 $77.12 $75.77 220,474
2021-05-14 $76.28 $77.41 $76.13 $77.25 $75.90 346,682
2021-05-13 $74.93 $76.05 $74.68 $75.62 $74.30 386,656
2021-05-12 $76.41 $76.69 $74.57 $74.64 $73.33 523,702
2021-05-11 $76.21 $77.13 $75.97 $76.88 $75.53 282,880
2021-05-10 $78.59 $78.59 $77.52 $77.56 $76.20 251,223
2021-05-07 $77.61 $78.49 $77.45 $78.47 $77.10 239,254
2021-05-06 $77.62 $77.63 $76.66 $77.56 $76.20 279,696
2021-05-05 $78.06 $78.06 $77.27 $77.65 $76.29 234,600
2021-05-04 $77.81 $77.99 $76.90 $77.67 $76.31 267,547
2021-05-03 $78.72 $78.72 $78.13 $78.18 $76.81 421,683
2021-04-30 $78.41 $78.81 $77.95 $78.12 $76.75 237,152
2021-04-29 $79.58 $79.58 $78.30 $78.91 $77.53 433,941
2021-04-28 $78.88 $79.14 $78.78 $78.89 $77.51 204,583
2021-04-27 $79.00 $79.15 $78.56 $78.95 $77.57 232,387
2021-04-26 $78.65 $78.95 $78.52 $78.80 $77.42 383,487
2021-04-23 $77.29 $78.42 $77.19 $78.21 $76.84 223,670
2021-04-22 $77.41 $77.97 $76.78 $77.03 $75.68 256,394
2021-04-21 $75.90 $77.29 $75.67 $77.26 $75.91 303,056
2021-04-20 $76.69 $76.85 $75.43 $75.97 $74.64 335,886
2021-04-19 $77.40 $77.52 $76.62 $76.93 $75.58 532,997
2021-04-16 $77.55 $77.66 $77.14 $77.55 $76.19 266,009
2021-04-15 $77.12 $77.19 $76.62 $77.19 $75.84 307,096
2021-04-14 $76.59 $77.34 $76.40 $76.57 $75.23 254,144
2021-04-13 $76.41 $76.63 $75.95 $76.49 $75.15 323,005
2021-04-12 $76.35 $76.47 $75.95 $76.42 $75.08 323,484
2021-04-09 $76.02 $76.32 $75.75 $76.32 $74.98 240,321
2021-04-08 $75.94 $76.03 $75.27 $76.01 $74.68 261,544
2021-04-07 $76.23 $76.23 $75.40 $75.60 $74.28 259,149
2021-04-06 $75.99 $76.52 $75.94 $76.16 $74.83 347,290
2021-04-05 $76.29 $76.31 $75.63 $75.92 $74.59 453,462
2021-04-01 $74.95 $75.55 $74.87 $75.53 $74.21 586,290
2021-03-31 $74.34 $74.94 $74.27 $74.43 $73.13 245,601
2021-03-30 $73.26 $74.23 $73.00 $74.08 $72.78 305,213
2021-03-29 $74.05 $74.45 $73.01 $73.31 $72.03 314,948
2021-03-26 $73.74 $74.38 $73.04 $74.37 $73.07 314,626
2021-03-25 $71.67 $73.45 $71.15 $73.25 $71.97 471,112
2021-03-24 $73.50 $73.87 $72.15 $72.16 $70.90 358,204
2021-03-23 $74.40 $74.55 $72.78 $73.06 $71.71 671,822
2021-03-22 $75.02 $75.22 $74.49 $74.87 $73.48 935,653
2021-03-19 $74.65 $75.45 $74.21 $74.94 $73.55 286,078
2021-03-18 $75.88 $76.44 $74.68 $74.84 $73.45 373,241
2021-03-17 $75.51 $76.33 $75.03 $76.18 $74.77 263,204
2021-03-16 $76.83 $76.90 $75.57 $75.87 $74.46 243,926
2021-03-15 $75.97 $76.91 $75.80 $76.85 $75.43 404,116
2021-03-12 $75.06 $75.79 $75.00 $75.73 $74.33 376,232
2021-03-11 $74.64 $75.44 $74.44 $75.21 $73.82 299,353
2021-03-10 $73.94 $74.32 $73.75 $73.95 $72.58 300,200
2021-03-09 $73.62 $73.95 $73.00 $73.23 $71.87 309,970
2021-03-08 $72.94 $73.85 $72.63 $72.68 $71.33 291,110
2021-03-05 $72.01 $72.74 $69.38 $72.56 $71.22 294,839
2021-03-04 $72.70 $73.08 $69.97 $71.17 $69.85 390,996
2021-03-03 $73.80 $73.99 $72.83 $72.83 $71.48 313,361
2021-03-02 $74.65 $74.65 $73.68 $73.70 $72.33 362,359
2021-03-01 $74.12 $74.98 $74.06 $74.72 $73.34 600,004
2021-02-26 $72.93 $73.56 $71.74 $72.82 $71.47 387,430
2021-02-25 $74.94 $75.05 $72.50 $72.72 $71.37 359,107
2021-02-24 $73.97 $75.23 $73.81 $75.04 $73.65 215,909
2021-02-23 $73.32 $74.10 $71.72 $73.94 $72.57 313,672
2021-02-22 $74.14 $74.67 $73.91 $73.97 $72.60 240,856
2021-02-19 $73.90 $74.73 $73.90 $74.55 $73.17 243,439
2021-02-18 $73.64 $73.82 $73.00 $73.43 $72.07 233,169
2021-02-17 $74.18 $74.35 $73.50 $74.25 $72.87 326,429
2021-02-16 $75.33 $75.40 $74.41 $74.66 $73.28 323,859
2021-02-12 $74.26 $74.90 $74.26 $74.90 $73.51 276,990
2021-02-11 $74.49 $74.64 $73.68 $74.48 $73.10 328,947
2021-02-10 $74.52 $74.71 $73.57 $74.12 $72.75 695,703
2021-02-09 $73.87 $74.34 $73.75 $74.06 $72.69 338,359
2021-02-08 $73.34 $73.90 $73.23 $73.88 $72.51 321,168
2021-02-05 $72.72 $72.92 $72.51 $72.86 $71.51 497,556
2021-02-04 $71.52 $72.25 $71.50 $72.15 $70.81 320,036
2021-02-03 $71.12 $71.43 $70.66 $71.30 $69.98 284,643
2021-02-02 $70.63 $71.20 $70.42 $70.96 $69.65 300,197
2021-02-01 $69.43 $70.09 $68.89 $69.93 $68.63 311,945
2021-01-29 $69.80 $70.03 $68.31 $68.75 $67.48 351,043
2021-01-28 $69.70 $70.41 $69.32 $69.91 $68.61 368,770
2021-01-27 $69.96 $70.23 $68.77 $69.10 $67.82 378,173
2021-01-26 $72.08 $72.25 $71.03 $71.03 $69.71 361,756
2021-01-25 $71.93 $72.39 $70.85 $71.66 $70.33 320,248
2021-01-22 $71.48 $72.08 $71.29 $72.01 $70.68 334,227
2021-01-21 $72.45 $72.58 $71.85 $71.99 $70.66 322,451
2021-01-20 $72.00 $72.39 $71.92 $72.27 $70.93 362,785
2021-01-19 $71.68 $71.78 $71.33 $71.70 $70.37 593,639
2021-01-15 $71.20 $71.49 $70.41 $71.05 $69.73 428,117
2021-01-14 $71.69 $72.19 $71.51 $71.84 $70.51 386,464
2021-01-13 $71.72 $71.93 $71.20 $71.31 $69.99 301,576
2021-01-12 $71.06 $71.79 $70.99 $71.72 $70.39 450,485
2021-01-11 $70.01 $71.05 $69.85 $70.84 $69.53 339,729
2021-01-08 $71.07 $71.26 $70.02 $70.81 $69.50 338,546
2021-01-07 $70.30 $70.87 $70.03 $70.79 $69.48 636,401
2021-01-06 $68.18 $70.22 $68.18 $69.69 $68.40 434,280
2021-01-05 $66.98 $68.08 $66.98 $67.84 $66.58 421,317
2021-01-04 $68.61 $68.74 $66.48 $67.07 $65.83 764,158
2020-12-31 $68.08 $68.39 $67.57 $68.18 $66.92 230,052
2020-12-30 $67.69 $68.34 $67.69 $68.02 $66.76 297,322
2020-12-29 $68.34 $68.35 $67.22 $67.52 $66.22 260,956
2020-12-28 $69.00 $69.00 $68.08 $68.13 $66.81 365,447
2020-12-24 $68.63 $68.63 $68.09 $68.45 $67.13 99,616
2020-12-23 $68.27 $68.63 $68.22 $68.42 $67.10 305,348
2020-12-22 $67.79 $68.11 $67.60 $67.97 $66.66 290,143
2020-12-21 $66.89 $67.74 $66.44 $67.65 $66.34 303,104
2020-12-18 $68.12 $68.25 $67.47 $67.81 $66.50 268,272
2020-12-17 $67.67 $68.02 $67.57 $68.02 $66.71 403,654
2020-12-16 $67.70 $67.72 $67.13 $67.42 $66.12 347,183
2020-12-15 $66.82 $67.59 $66.53 $67.59 $66.28 268,796
2020-12-14 $67.22 $67.44 $66.28 $66.28 $65.00 433,901
2020-12-11 $66.30 $66.96 $66.03 $66.58 $65.29 210,524
2020-12-10 $65.98 $66.83 $65.88 $66.78 $65.49 378,249
2020-12-09 $67.33 $67.41 $66.29 $66.73 $65.18 368,331
2020-12-08 $66.37 $67.23 $66.37 $67.06 $65.50 350,946
2020-12-07 $66.89 $66.92 $66.46 $66.71 $65.16 355,232
2020-12-04 $66.06 $66.91 $66.06 $66.91 $65.35 397,231
2020-12-03 $65.35 $66.11 $65.26 $65.72 $64.19 319,591
2020-12-02 $65.03 $65.28 $64.63 $65.19 $63.67 419,297
2020-12-01 $65.44 $65.61 $65.13 $65.34 $63.82 372,187
2020-11-30 $65.33 $65.47 $64.32 $64.72 $63.21 1,046,681
2020-11-27 $65.37 $65.51 $65.27 $65.39 $63.87 85,996
2020-11-25 $65.30 $65.33 $64.74 $65.24 $63.72 475,377
2020-11-24 $65.16 $65.68 $64.94 $65.48 $63.96 287,606
2020-11-23 $63.98 $64.70 $63.90 $64.43 $62.93 263,340
2020-11-20 $63.46 $63.71 $63.35 $63.48 $62.00 228,941
2020-11-19 $62.97 $63.64 $62.70 $63.58 $62.10 227,980
2020-11-18 $63.91 $64.09 $63.04 $63.04 $61.57 230,009
2020-11-17 $63.05 $63.92 $62.73 $63.75 $62.27 727,560
2020-11-16 $63.51 $63.66 $62.94 $63.66 $62.18 547,429
2020-11-13 $61.69 $62.61 $61.69 $62.48 $61.03 317,328
2020-11-12 $61.76 $61.95 $60.71 $61.20 $59.78 288,615
2020-11-11 $62.56 $62.56 $61.81 $62.15 $60.70 365,614
2020-11-10 $61.66 $62.19 $61.21 $62.09 $60.64 522,628
2020-11-09 $62.87 $63.66 $61.61 $61.61 $60.18 654,512
2020-11-06 $60.28 $60.39 $59.79 $59.88 $58.49 362,027
2020-11-05 $59.37 $60.38 $59.28 $60.12 $58.72 596,926
2020-11-04 $58.35 $59.64 $58.17 $58.81 $57.44 204,344
2020-11-03 $57.98 $58.76 $57.71 $58.49 $57.13 268,381
2020-11-02 $56.76 $57.29 $56.60 $57.18 $55.85 1,219,326
2020-10-30 $56.27 $56.55 $55.45 $56.17 $54.86 550,810
2020-10-29 $55.92 $56.85 $55.68 $56.50 $55.18 327,246
2020-10-28 $56.45 $56.81 $55.93 $55.93 $54.63 388,047
2020-10-27 $58.18 $58.32 $57.54 $57.55 $56.21 247,221
2020-10-26 $58.84 $58.84 $57.56 $58.18 $56.83 327,491
2020-10-23 $59.42 $59.55 $58.97 $59.54 $58.15 174,131
2020-10-22 $58.42 $59.20 $58.20 $59.16 $57.78 230,597
2020-10-21 $58.67 $58.98 $58.29 $58.29 $56.93 310,414
2020-10-20 $58.86 $59.28 $58.65 $58.71 $57.34 347,139
2020-10-19 $59.32 $59.63 $58.39 $58.48 $57.12 195,871
2020-10-16 $59.50 $59.60 $59.18 $59.18 $57.80 273,558
2020-10-15 $58.25 $59.42 $58.12 $59.29 $57.91 741,385
2020-10-14 $59.26 $59.71 $58.96 $58.96 $57.59 179,471
2020-10-13 $59.27 $59.54 $59.06 $59.20 $57.82 637,886
2020-10-12 $59.56 $59.74 $59.32 $59.59 $58.20 492,275
2020-10-09 $59.50 $59.58 $59.12 $59.34 $57.96 234,838
2020-10-08 $58.85 $59.12 $58.67 $59.12 $57.74 448,415
2020-10-07 $57.90 $58.53 $57.87 $58.41 $57.05 796,814
2020-10-06 $57.91 $58.60 $57.21 $57.35 $56.01 243,454
2020-10-05 $56.91 $57.62 $56.91 $57.59 $56.25 1,604,814
2020-10-02 $55.04 $56.57 $55.00 $56.32 $55.01 265,282
2020-10-01 $55.84 $56.19 $55.56 $56.04 $54.74 2,751,177
2020-09-30 $55.44 $56.06 $55.11 $55.48 $54.19 390,669
2020-09-29 $55.53 $55.72 $55.03 $55.23 $53.94 369,153
2020-09-28 $55.23 $55.75 $55.23 $55.55 $54.26 355,838
2020-09-25 $53.37 $54.64 $53.37 $54.50 $53.23 302,742
2020-09-24 $53.56 $54.23 $52.83 $53.57 $52.32 719,971
2020-09-23 $54.93 $55.31 $53.69 $53.72 $52.47 241,733
2020-09-22 $54.87 $55.17 $54.44 $55.06 $53.58 405,189
2020-09-21 $54.96 $54.96 $53.99 $54.65 $53.18 368,740
2020-09-18 $56.61 $56.79 $55.53 $55.97 $54.46 162,540
2020-09-17 $55.98 $56.62 $55.74 $56.52 $55.00 362,559
2020-09-16 $56.83 $57.42 $56.74 $56.80 $55.27 213,595
2020-09-15 $56.82 $56.91 $56.48 $56.61 $55.08 243,527
2020-09-14 $55.86 $56.52 $55.80 $56.43 $54.91 223,608
2020-09-11 $55.64 $55.73 $54.86 $55.36 $53.87 269,188
2020-09-10 $56.39 $56.56 $55.29 $55.35 $53.86 286,332
2020-09-09 $55.96 $56.34 $55.72 $56.09 $54.58 453,255
2020-09-08 $55.73 $56.02 $55.06 $55.27 $53.78 250,500
2020-09-04 $57.37 $57.44 $55.35 $56.51 $54.99 264,389
2020-09-03 $58.54 $58.58 $56.63 $56.97 $55.43 342,243
2020-09-02 $58.34 $58.92 $57.92 $58.83 $57.24 505,550
2020-09-01 $57.44 $58.11 $57.14 $58.11 $56.54 708,248
2020-08-31 $57.86 $57.86 $57.38 $57.39 $55.84 222,081
2020-08-28 $57.77 $57.89 $57.48 $57.89 $56.33 227,682
2020-08-27 $57.47 $57.77 $57.27 $57.49 $55.94 190,048
2020-08-26 $57.30 $57.40 $57.13 $57.30 $55.76 257,799
2020-08-25 $57.48 $57.48 $56.85 $57.26 $55.72 289,673
2020-08-24 $56.99 $57.30 $56.78 $57.30 $55.76 270,197
2020-08-21 $56.58 $56.77 $56.43 $56.59 $55.06 296,576
2020-08-20 $56.54 $56.95 $56.44 $56.76 $55.23 213,695
2020-08-19 $57.39 $57.40 $56.93 $56.97 $55.43 305,949
2020-08-18 $57.72 $57.74 $57.17 $57.29 $55.75 327,127
2020-08-17 $57.55 $57.76 $57.47 $57.65 $56.10 456,239
2020-08-14 $57.24 $57.67 $57.23 $57.44 $55.89 244,956
2020-08-13 $57.29 $57.76 $57.28 $57.45 $55.90 262,745
2020-08-12 $57.71 $57.71 $57.24 $57.46 $55.91 447,881
2020-08-11 $57.73 $58.00 $57.09 $57.23 $55.69 288,209
2020-08-10 $57.08 $57.40 $56.98 $57.27 $55.73 285,103
2020-08-07 $56.37 $56.99 $56.26 $56.95 $55.41 403,310
2020-08-06 $56.69 $56.85 $56.37 $56.63 $55.10 276,098
2020-08-05 $56.54 $56.77 $56.38 $56.72 $55.19 426,979
2020-08-04 $55.88 $56.16 $55.75 $56.15 $54.64 320,152
2020-08-03 $55.65 $56.09 $55.38 $55.99 $54.48 358,384
2020-07-31 $55.51 $55.51 $54.51 $55.30 $53.81 259,139
2020-07-30 $54.99 $55.63 $54.75 $55.53 $54.03 237,489
2020-07-29 $54.80 $55.79 $54.80 $55.69 $54.19 259,141
2020-07-28 $54.84 $55.04 $54.49 $54.50 $53.03 388,190
2020-07-27 $54.59 $55.01 $54.32 $55.01 $53.53 364,822
2020-07-24 $54.76 $54.90 $54.36 $54.51 $53.04 260,249
2020-07-23 $55.08 $55.80 $54.68 $55.01 $53.53 691,956
2020-07-22 $54.51 $55.16 $54.49 $55.11 $53.62 387,220
2020-07-21 $54.64 $54.99 $54.53 $54.71 $53.24 314,414
2020-07-20 $54.15 $54.35 $54.00 $54.23 $52.77 274,868
2020-07-17 $54.23 $54.37 $53.90 $54.23 $52.77 395,752
2020-07-16 $53.86 $54.16 $53.66 $54.03 $52.57 366,436
2020-07-15 $53.66 $54.28 $53.45 $54.13 $52.67 366,549
2020-07-14 $51.87 $52.74 $51.56 $52.70 $51.28 318,896
2020-07-13 $53.07 $53.46 $51.92 $51.99 $50.59 1,838,492
2020-07-10 $52.08 $52.67 $51.98 $52.65 $51.23 364,065
2020-07-09 $52.77 $52.79 $51.42 $52.13 $50.72 353,393
2020-07-08 $52.48 $52.85 $52.12 $52.72 $51.30 441,213
2020-07-07 $52.81 $53.15 $52.31 $52.35 $50.94 584,002
2020-07-06 $53.69 $53.80 $53.06 $53.22 $51.79 373,604
2020-07-02 $53.42 $53.58 $52.62 $52.74 $51.32 457,275
2020-07-01 $52.69 $53.02 $52.24 $52.54 $51.12 317,364
2020-06-30 $51.78 $52.76 $51.78 $52.62 $51.20 603,131
2020-06-29 $51.45 $52.01 $50.82 $51.94 $50.54 311,656
2020-06-26 $51.65 $51.80 $50.85 $50.98 $49.61 382,196
2020-06-25 $51.07 $51.91 $50.72 $51.91 $50.51 481,671
2020-06-24 $52.54 $52.54 $50.80 $51.27 $49.89 392,617
2020-06-23 $53.85 $53.85 $53.15 $53.17 $51.57 232,045
2020-06-22 $52.80 $53.24 $52.30 $53.16 $51.56 282,570
2020-06-19 $54.05 $54.10 $52.54 $52.96 $51.36 285,356
2020-06-18 $52.84 $53.56 $52.71 $53.23 $51.63 378,820
2020-06-17 $53.89 $53.90 $53.20 $53.24 $51.64 272,564
2020-06-16 $54.58 $54.63 $52.83 $53.78 $52.16 423,718
2020-06-15 $50.53 $52.92 $50.27 $52.70 $51.11 856,326
2020-06-12 $52.69 $52.89 $50.61 $51.92 $50.36 461,002
2020-06-11 $52.54 $52.78 $50.81 $50.93 $49.40 1,001,167
2020-06-10 $55.65 $55.65 $54.36 $54.52 $52.88 391,073
2020-06-09 $56.21 $56.21 $55.51 $55.65 $53.97 663,552
2020-06-08 $56.40 $57.03 $56.33 $57.03 $55.31 412,018
2020-06-05 $56.26 $56.62 $55.66 $55.85 $54.17 738,368
2020-06-04 $54.06 $54.56 $53.82 $54.30 $52.66 661,680
2020-06-03 $53.60 $54.53 $53.59 $54.41 $52.77 908,533
2020-06-02 $52.76 $53.02 $52.44 $53.01 $51.41 968,290
2020-06-01 $51.89 $52.69 $51.71 $52.47 $50.89 540,907
2020-05-29 $51.46 $51.92 $51.06 $51.77 $50.21 365,182
2020-05-28 $52.74 $52.78 $51.62 $51.80 $50.24 529,726
2020-05-27 $52.12 $52.34 $50.86 $52.34 $50.76 534,157
2020-05-26 $51.27 $51.53 $51.09 $51.15 $49.61 580,857
2020-05-22 $49.54 $49.69 $49.11 $49.68 $48.18 391,316
2020-05-21 $49.46 $49.85 $49.09 $49.53 $48.04 557,840
2020-05-20 $49.31 $49.74 $49.22 $49.50 $48.01 388,588
2020-05-19 $48.94 $49.45 $48.52 $48.53 $47.07 522,798
2020-05-18 $48.26 $49.30 $48.26 $49.04 $47.56 1,103,139
2020-05-15 $45.90 $46.77 $45.65 $46.61 $45.21 341,967
2020-05-14 $45.05 $46.31 $44.23 $46.31 $44.91 595,716
2020-05-13 $47.01 $47.01 $45.25 $45.75 $44.37 548,076
2020-05-12 $49.11 $49.11 $47.28 $47.28 $45.86 504,782
2020-05-11 $48.65 $49.27 $48.35 $48.91 $47.44 504,809
2020-05-08 $48.54 $49.30 $48.35 $49.21 $47.73 588,998
2020-05-07 $47.62 $48.35 $47.62 $47.85 $46.41 384,463
2020-05-06 $47.57 $47.71 $46.97 $46.99 $45.57 514,521
2020-05-05 $47.48 $48.10 $47.19 $47.27 $45.85 427,487
2020-05-04 $46.13 $46.79 $45.66 $46.73 $45.32 407,216
2020-05-01 $47.16 $47.28 $46.22 $46.60 $45.20 704,533
2020-04-30 $48.84 $48.85 $48.12 $48.16 $46.71 917,745
2020-04-29 $48.96 $49.84 $48.74 $49.52 $48.03 661,237
2020-04-28 $48.30 $48.65 $47.34 $47.73 $46.29 562,731
2020-04-27 $45.97 $47.44 $45.97 $47.22 $45.80 610,513
2020-04-24 $45.26 $45.81 $44.81 $45.63 $44.26 594,072
2020-04-23 $44.75 $45.65 $44.75 $44.96 $43.61 695,056
2020-04-22 $44.70 $44.78 $44.21 $44.51 $43.17 1,235,291
2020-04-21 $44.13 $44.57 $43.52 $43.81 $42.49 1,364,514
2020-04-20 $45.08 $45.94 $44.92 $45.08 $43.72 898,592
2020-04-17 $45.47 $46.03 $45.29 $45.94 $44.56 962,128
2020-04-16 $44.40 $44.48 $43.51 $44.09 $42.76 1,772,068
2020-04-15 $44.53 $44.68 $43.92 $44.27 $42.94 1,124,433
2020-04-14 $45.97 $46.44 $45.45 $45.87 $44.49 709,372
2020-04-13 $45.92 $46.00 $44.27 $44.97 $43.62 1,289,017
2020-04-09 $45.76 $47.01 $45.58 $46.19 $44.80 921,969
2020-04-08 $43.23 $44.95 $42.90 $44.74 $43.39 1,012,587
2020-04-07 $43.78 $44.58 $42.67 $42.69 $41.40 1,612,293
2020-04-06 $40.57 $42.41 $40.57 $42.21 $40.94 1,002,078
2020-04-03 $39.78 $40.21 $38.59 $39.01 $37.83 751,576
2020-04-02 $39.63 $41.02 $39.15 $40.04 $38.83 1,123,222
2020-04-01 $40.53 $40.69 $39.42 $39.81 $38.61 1,132,471
2020-03-31 $42.65 $43.04 $41.75 $42.16 $40.89 1,206,629
2020-03-30 $42.24 $43.00 $41.32 $42.89 $41.60 2,548,681
2020-03-27 $41.84 $43.05 $41.21 $42.05 $40.78 1,701,144
2020-03-26 $41.30 $43.40 $41.25 $43.25 $41.95 2,154,019
2020-03-25 $39.79 $42.46 $38.97 $40.86 $39.63 3,492,961
2020-03-24 $37.93 $39.71 $37.75 $39.63 $38.25 1,761,089
2020-03-23 $36.96 $36.98 $34.87 $35.83 $34.58 3,754,931
2020-03-20 $39.21 $39.99 $36.99 $37.09 $35.80 2,162,637
2020-03-19 $37.23 $39.25 $35.73 $38.63 $37.29 3,074,685
2020-03-18 $38.30 $39.39 $35.17 $37.39 $36.09 2,624,600
2020-03-17 $40.07 $41.26 $38.37 $40.93 $39.51 3,206,542
2020-03-16 $40.83 $42.58 $38.70 $39.26 $37.90 2,286,963
2020-03-13 $44.78 $45.64 $42.12 $45.63 $44.04 4,100,156
2020-03-12 $43.85 $45.01 $37.42 $42.48 $41.00 2,329,997
2020-03-11 $49.14 $49.31 $46.83 $47.31 $45.67 1,843,076
2020-03-10 $50.08 $50.56 $47.86 $50.56 $48.80 1,811,714
2020-03-09 $49.42 $50.49 $48.20 $48.41 $46.73 1,216,733
2020-03-06 $52.76 $53.68 $52.10 $53.26 $51.41 677,615
2020-03-05 $55.01 $55.36 $53.93 $54.42 $52.53 1,268,424
2020-03-04 $55.46 $56.41 $55.00 $56.35 $54.39 566,172
2020-03-03 $55.89 $56.74 $54.05 $54.52 $52.63 1,173,037
2020-03-02 $54.53 $55.83 $53.57 $55.83 $53.89 1,290,980
2020-02-28 $53.10 $54.43 $52.69 $54.14 $52.26 2,002,802
2020-02-27 $56.02 $57.06 $54.94 $54.95 $53.04 860,298
2020-02-26 $58.14 $58.64 $57.05 $57.14 $55.15 738,909
2020-02-25 $60.14 $60.17 $57.84 $57.91 $55.90 565,172
2020-02-24 $59.94 $60.25 $59.57 $59.90 $57.82 1,004,190
2020-02-21 $62.00 $62.02 $61.52 $61.70 $59.56 436,291
2020-02-20 $61.94 $62.40 $61.64 $62.24 $60.08 526,248
2020-02-19 $62.06 $62.21 $61.99 $62.01 $59.86 302,059
2020-02-18 $61.87 $62.00 $61.57 $61.88 $59.73 265,645
2020-02-14 $61.96 $62.02 $61.76 $61.97 $59.82 258,983
2020-02-13 $61.52 $61.97 $61.52 $61.91 $59.76 209,140
2020-02-12 $61.72 $61.83 $61.56 $61.78 $59.63 389,315
2020-02-11 $61.28 $61.66 $61.22 $61.41 $59.28 259,199
2020-02-10 $60.60 $60.99 $60.59 $60.99 $58.87 238,107
2020-02-07 $61.03 $61.03 $60.61 $60.69 $58.58 277,519
2020-02-06 $61.56 $61.56 $61.21 $61.23 $59.10 200,353
2020-02-05 $61.23 $61.37 $61.05 $61.30 $59.17 269,738
2020-02-04 $60.56 $60.89 $60.51 $60.71 $58.60 325,850
2020-02-03 $59.66 $60.14 $59.66 $59.88 $57.80 288,027
2020-01-31 $60.23 $60.26 $59.24 $59.40 $57.34 331,641
2020-01-30 $60.11 $60.50 $59.85 $60.47 $58.37 275,764
2020-01-29 $60.73 $60.83 $60.45 $60.45 $58.35 277,618
2020-01-28 $60.32 $60.75 $60.19 $60.54 $58.44 252,234
2020-01-27 $59.99 $60.32 $59.80 $60.04 $57.95 657,053
2020-01-24 $61.63 $61.63 $60.58 $60.86 $58.75 266,871
2020-01-23 $61.21 $61.57 $60.81 $61.45 $59.31 341,797
2020-01-22 $61.56 $61.75 $61.28 $61.34 $59.21 336,136
2020-01-21 $61.44 $61.60 $61.34 $61.42 $59.29 366,621
2020-01-17 $61.79 $61.81 $61.55 $61.62 $59.48 228,645
2020-01-16 $61.41 $61.70 $61.37 $61.70 $59.56 305,880
2020-01-15 $60.86 $61.35 $60.86 $61.09 $58.97 305,152
2020-01-14 $60.61 $61.09 $60.59 $60.91 $58.79 408,642
2020-01-13 $60.34 $60.74 $60.23 $60.74 $58.63 485,309
2020-01-10 $60.50 $60.52 $60.16 $60.24 $58.15 355,945
2020-01-09 $60.40 $60.47 $60.24 $60.43 $58.33 208,380
2020-01-08 $60.10 $60.39 $59.98 $60.14 $58.05 364,308
2020-01-07 $60.06 $60.20 $59.90 $60.08 $57.99 281,826
2020-01-06 $59.70 $60.13 $59.65 $60.12 $58.03 291,260
2020-01-03 $59.68 $60.19 $59.68 $60.05 $57.96 360,059
2020-01-02 $60.49 $60.55 $59.83 $60.31 $58.21 660,339
2019-12-31 $59.86 $60.27 $59.86 $60.15 $58.06 212,261
2019-12-30 $60.18 $60.24 $59.84 $60.01 $57.92 1,129,001
2019-12-27 $60.40 $60.40 $60.07 $60.18 $58.09 245,704
2019-12-26 $60.24 $60.32 $60.12 $60.24 $58.15 236,574
2019-12-24 $60.19 $60.19 $60.07 $60.12 $58.03 147,134
2019-12-23 $60.26 $60.33 $60.02 $60.10 $58.01 344,449
2019-12-20 $59.96 $60.19 $59.95 $60.10 $58.01 225,149
2019-12-19 $59.62 $59.82 $59.54 $59.77 $57.69 411,478
2019-12-18 $59.61 $59.67 $59.42 $59.60 $57.53 350,161
2019-12-17 $59.52 $59.56 $59.37 $59.50 $57.43 382,659
2019-12-16 $59.44 $59.62 $59.35 $59.41 $57.35 227,058
2019-12-13 $59.23 $59.50 $58.89 $59.05 $57.00 183,174
2019-12-12 $58.80 $59.40 $58.69 $59.22 $57.16 300,233
2019-12-11 $59.10 $59.12 $58.87 $59.05 $56.70 227,837
2019-12-10 $59.08 $59.18 $58.88 $58.97 $56.63 196,923
2019-12-09 $59.31 $59.33 $59.08 $59.10 $56.75 163,783
2019-12-06 $59.36 $59.51 $59.32 $59.36 $57.00 266,600
2019-12-05 $58.88 $58.96 $58.69 $58.87 $56.53 234,982
2019-12-04 $58.75 $59.15 $58.75 $58.83 $56.49 172,879
2019-12-03 $58.37 $58.56 $58.07 $58.54 $56.21 332,012
2019-12-02 $59.50 $59.50 $58.88 $58.89 $56.55 459,380
2019-11-29 $59.68 $59.77 $59.37 $59.43 $57.07 73,759
2019-11-27 $59.67 $59.84 $59.58 $59.84 $57.46 211,320
2019-11-26 $59.25 $59.56 $59.23 $59.52 $57.16 287,328
2019-11-25 $58.86 $59.30 $58.85 $59.28 $56.92 263,628
2019-11-22 $58.67 $58.68 $58.42 $58.64 $56.31 361,506
2019-11-21 $58.84 $58.84 $58.44 $58.46 $56.14 278,149
2019-11-20 $58.74 $59.01 $58.43 $58.77 $56.43 246,266
2019-11-19 $59.02 $59.05 $58.70 $58.89 $56.55 269,407
2019-11-18 $58.90 $58.96 $58.78 $58.91 $56.57 257,069
2019-11-15 $58.91 $59.00 $58.73 $59.00 $56.66 479,661
2019-11-14 $58.36 $58.62 $58.36 $58.62 $56.29 371,860
2019-11-13 $58.23 $58.53 $58.15 $58.43 $56.11 276,829
2019-11-12 $58.59 $58.78 $58.44 $58.54 $56.21 281,385
2019-11-11 $58.27 $58.58 $58.21 $58.54 $56.21 461,217
2019-11-08 $58.30 $58.57 $58.15 $58.57 $56.24 189,965
2019-11-07 $58.64 $58.72 $58.25 $58.38 $56.06 515,918
2019-11-06 $58.40 $58.40 $58.10 $58.26 $55.95 174,443
2019-11-05 $58.51 $58.75 $58.38 $58.40 $56.08 394,769
2019-11-04 $58.38 $58.39 $58.17 $58.36 $56.04 296,550
2019-11-01 $57.52 $58.06 $57.52 $58.04 $55.73 321,767
2019-10-31 $57.43 $57.43 $56.89 $57.21 $54.94 2,190,107
2019-10-30 $57.57 $57.58 $57.20 $57.56 $55.27 253,338
2019-10-29 $57.28 $57.69 $57.28 $57.57 $55.28 362,064
2019-10-28 $57.44 $57.70 $57.41 $57.41 $55.13 238,208
2019-10-25 $56.90 $57.36 $56.90 $57.21 $54.94 210,167
2019-10-24 $57.00 $57.09 $56.72 $56.98 $54.72 191,240
2019-10-23 $56.63 $56.86 $56.55 $56.80 $54.54 219,779
2019-10-22 $56.86 $56.96 $56.65 $56.69 $54.44 224,793
2019-10-21 $56.79 $56.90 $56.46 $56.74 $54.49 251,574
2019-10-18 $56.41 $56.56 $56.12 $56.45 $54.21 166,033
2019-10-17 $56.43 $56.71 $56.41 $56.57 $54.32 184,344
2019-10-16 $56.21 $56.43 $56.11 $56.24 $54.01 295,505
2019-10-15 $56.10 $56.52 $55.96 $56.35 $54.11 332,466
2019-10-14 $55.99 $56.03 $55.73 $55.92 $53.70 317,574
2019-10-11 $55.85 $56.51 $55.85 $56.12 $53.89 402,373
2019-10-10 $54.98 $55.47 $54.98 $55.26 $53.06 235,363
2019-10-09 $54.96 $55.16 $54.78 $54.99 $52.81 268,843
2019-10-08 $55.14 $55.16 $54.56 $54.56 $52.39 211,726
2019-10-07 $55.64 $55.92 $55.45 $55.54 $53.33 224,570
2019-10-04 $55.27 $55.78 $55.16 $55.75 $53.53 169,120
2019-10-03 $54.65 $55.18 $54.08 $55.18 $52.99 377,180
2019-10-02 $55.26 $55.26 $54.48 $54.80 $52.62 303,246
2019-10-01 $56.74 $56.84 $55.56 $55.61 $53.40 446,714
2019-09-30 $56.29 $56.65 $56.27 $56.54 $54.29 205,334
2019-09-27 $56.73 $56.87 $55.96 $56.23 $54.00 329,154
2019-09-26 $56.81 $56.81 $56.40 $56.59 $54.34 236,700
2019-09-25 $56.38 $56.92 $56.24 $56.84 $54.58 304,833
2019-09-24 $57.32 $57.43 $56.48 $56.62 $54.15 668,480
2019-09-23 $57.00 $57.35 $56.90 $57.21 $54.71 181,389
2019-09-20 $57.40 $57.56 $56.96 $57.10 $54.61 230,124
2019-09-19 $57.55 $57.72 $57.27 $57.35 $54.85 227,826
2019-09-18 $57.53 $57.53 $57.00 $57.46 $54.95 175,599
2019-09-17 $57.46 $57.61 $57.31 $57.59 $55.08 187,244
2019-09-16 $57.29 $57.60 $57.12 $57.55 $55.04 348,360
2019-09-13 $57.61 $57.76 $57.38 $57.45 $54.94 284,552
2019-09-12 $57.59 $57.65 $57.25 $57.45 $54.94 320,452
2019-09-11 $56.95 $57.46 $56.64 $57.46 $54.95 229,120
2019-09-10 $56.53 $56.85 $56.20 $56.85 $54.37 232,041
2019-09-09 $56.76 $56.76 $56.34 $56.66 $54.19 192,952
2019-09-06 $56.67 $56.86 $56.52 $56.55 $54.08 225,149
2019-09-05 $56.36 $56.77 $56.32 $56.57 $54.10 282,015
2019-09-04 $55.66 $55.81 $55.51 $55.76 $53.33 220,275
2019-09-03 $55.30 $55.48 $54.90 $55.20 $52.79 735,422
2019-08-30 $55.91 $55.97 $55.44 $55.68 $53.25 347,452
2019-08-29 $55.41 $55.73 $55.31 $55.62 $53.19 194,700
2019-08-28 $54.34 $54.93 $54.19 $54.86 $52.47 203,297
2019-08-27 $55.19 $55.23 $54.37 $54.42 $52.05 287,536
2019-08-26 $54.95 $55.00 $54.51 $54.87 $52.48 338,715
2019-08-23 $55.59 $55.91 $54.32 $54.51 $52.13 315,556
2019-08-22 $55.97 $56.11 $55.53 $55.82 $53.39 295,692
2019-08-21 $55.84 $55.94 $55.61 $55.84 $53.40 437,600
2019-08-20 $55.64 $55.68 $55.35 $55.35 $52.94 439,562
2019-08-19 $55.88 $55.93 $55.64 $55.73 $53.30 267,210
2019-08-16 $54.56 $55.31 $54.56 $55.22 $52.81 250,986
2019-08-15 $54.46 $54.51 $53.95 $54.24 $51.87 740,588
2019-08-14 $55.09 $55.12 $54.19 $54.25 $51.88 1,033,899
2019-08-13 $55.21 $56.37 $55.10 $55.91 $53.47 290,925
2019-08-12 $55.86 $55.90 $55.19 $55.32 $52.91 198,354
2019-08-09 $56.53 $56.55 $55.92 $56.13 $53.68 237,937
2019-08-08 $55.92 $56.75 $55.92 $56.75 $54.27 335,424
2019-08-07 $54.86 $55.77 $54.53 $55.59 $53.17 554,926
2019-08-06 $55.02 $55.48 $54.78 $55.45 $53.03 505,364
2019-08-05 $55.41 $55.54 $54.19 $54.65 $52.27 559,418
2019-08-02 $56.62 $56.66 $55.99 $56.35 $53.89 371,528
2019-08-01 $57.68 $58.00 $56.63 $56.85 $54.37 375,585
2019-07-31 $58.13 $58.34 $57.28 $57.63 $55.12 405,031
2019-07-30 $57.68 $58.17 $57.62 $58.17 $55.63 282,054
2019-07-29 $58.44 $58.48 $57.97 $58.14 $55.60 863,395
2019-07-26 $58.11 $58.48 $58.08 $58.43 $55.88 1,916,200
2019-07-25 $58.37 $58.37 $57.92 $57.99 $55.46 224,471
2019-07-24 $57.83 $58.49 $57.83 $58.44 $55.89 234,776
2019-07-23 $57.58 $57.91 $57.44 $57.91 $55.38 235,696
2019-07-22 $57.48 $57.62 $57.37 $57.37 $54.87 284,380
2019-07-19 $57.83 $57.98 $57.37 $57.37 $54.87 231,137
2019-07-18 $57.45 $57.75 $57.33 $57.69 $55.17 263,714
2019-07-17 $57.84 $57.85 $57.51 $57.51 $55.00 189,603
2019-07-16 $57.86 $58.07 $57.78 $57.89 $55.36 298,538
2019-07-15 $58.12 $58.12 $57.78 $57.90 $55.37 227,985
2019-07-12 $57.58 $58.06 $57.57 $57.99 $55.46 341,518
2019-07-11 $57.64 $57.64 $57.25 $57.50 $54.99 272,186
2019-07-10 $57.82 $57.89 $57.42 $57.55 $55.04 188,229
2019-07-09 $57.21 $57.58 $57.21 $57.57 $55.06 231,381
2019-07-08 $57.63 $57.75 $57.35 $57.42 $54.92 200,629
2019-07-05 $57.56 $57.90 $57.29 $57.90 $55.37 266,784
2019-07-03 $57.46 $57.85 $57.45 $57.84 $55.32 182,401
2019-07-02 $57.43 $57.47 $57.15 $57.34 $54.84 404,292
2019-07-01 $57.79 $57.89 $57.16 $57.43 $54.92 526,654
2019-06-28 $56.58 $57.12 $56.58 $57.09 $54.60 303,138
2019-06-27 $55.94 $56.46 $55.94 $56.44 $53.98 317,944
2019-06-26 $56.16 $56.26 $55.79 $55.80 $53.37 387,295
2019-06-25 $56.64 $56.65 $56.13 $56.13 $53.50 278,048
2019-06-24 $57.07 $57.12 $56.54 $56.55 $53.90 259,982
2019-06-21 $57.22 $57.22 $56.84 $56.98 $54.31 390,882
2019-06-20 $57.48 $57.54 $56.90 $57.30 $54.61 310,032
2019-06-19 $56.69 $56.98 $56.62 $56.92 $54.25 348,870
2019-06-18 $56.43 $56.97 $56.42 $56.66 $54.00 265,294
2019-06-17 $56.13 $56.29 $56.02 $56.11 $53.48 459,901
2019-06-14 $56.32 $56.32 $55.93 $56.06 $53.43 262,168
2019-06-13 $56.25 $56.40 $56.10 $56.40 $53.75 335,416
2019-06-12 $56.00 $56.13 $55.87 $56.00 $53.37 374,149
2019-06-11 $56.50 $56.57 $55.85 $56.04 $53.41 261,369
2019-06-10 $56.12 $56.46 $56.03 $56.11 $53.48 487,582
2019-06-07 $55.68 $55.96 $55.62 $55.80 $53.18 495,893
2019-06-06 $55.35 $55.59 $55.04 $55.48 $52.88 588,373
2019-06-05 $55.16 $55.30 $54.61 $55.30 $52.71 269,250
2019-06-04 $54.10 $54.92 $54.02 $54.88 $52.31 284,532
2019-06-03 $53.45 $53.88 $53.32 $53.57 $51.06 354,028
2019-05-31 $53.29 $53.64 $53.12 $53.41 $50.90 444,243
2019-05-30 $53.94 $54.29 $53.63 $53.81 $51.29 242,731
2019-05-29 $53.90 $53.98 $53.47 $53.78 $51.26 579,921
2019-05-28 $54.74 $54.91 $54.14 $54.17 $51.63 585,937
2019-05-24 $54.70 $54.83 $54.44 $54.67 $52.11 328,842
2019-05-23 $54.75 $54.75 $54.14 $54.41 $51.86 511,544
2019-05-22 $55.37 $55.49 $55.12 $55.24 $52.65 297,059
2019-05-21 $55.18 $55.64 $55.18 $55.59 $52.98 317,744
2019-05-20 $54.98 $55.18 $54.71 $54.89 $52.31 281,351
2019-05-17 $55.42 $55.96 $55.30 $55.33 $52.73 274,569
2019-05-16 $55.56 $56.17 $55.56 $55.89 $53.27 344,467
2019-05-15 $54.91 $55.57 $54.77 $55.45 $52.85 277,229
2019-05-14 $54.86 $55.50 $54.78 $55.26 $52.67 275,206
2019-05-13 $55.20 $55.31 $54.47 $54.65 $52.09 530,218
2019-05-10 $55.88 $56.42 $55.22 $56.28 $53.64 381,936
2019-05-09 $55.71 $56.19 $55.30 $56.11 $53.48 354,484
2019-05-08 $56.20 $56.57 $56.13 $56.20 $53.56 413,713
2019-05-07 $56.83 $56.99 $55.94 $56.32 $53.68 732,845
2019-05-06 $56.61 $57.45 $56.53 $57.33 $54.64 370,999
2019-05-03 $57.10 $57.55 $57.10 $57.55 $54.85 309,932
2019-05-02 $56.72 $57.03 $56.34 $56.84 $54.17 626,342
2019-05-01 $57.52 $57.53 $56.78 $56.78 $54.12 289,564
2019-04-30 $57.42 $57.46 $56.94 $57.39 $54.70 288,979
2019-04-29 $57.48 $57.61 $57.38 $57.46 $54.76 183,783
2019-04-26 $57.00 $57.46 $56.89 $57.45 $54.75 222,955
2019-04-25 $57.28 $57.28 $56.70 $56.97 $54.30 283,172
2019-04-24 $57.38 $57.63 $57.33 $57.47 $54.77 226,101
2019-04-23 $56.77 $57.40 $56.76 $57.36 $54.67 260,928
2019-04-22 $56.63 $56.71 $56.45 $56.59 $53.94 317,771
2019-04-18 $56.72 $56.82 $56.40 $56.79 $54.13 212,315
2019-04-17 $57.35 $57.35 $56.54 $56.62 $53.96 250,910
2019-04-16 $57.40 $57.44 $57.03 $57.17 $54.49 298,859
2019-04-15 $57.36 $57.38 $57.09 $57.22 $54.54 254,356
2019-04-12 $57.22 $57.32 $57.03 $57.29 $54.60 341,672
2019-04-11 $56.84 $56.94 $56.69 $56.90 $54.23 175,897
2019-04-10 $56.33 $56.77 $56.33 $56.75 $54.09 167,766
2019-04-09 $56.58 $56.58 $56.15 $56.25 $53.61 397,049
2019-04-08 $56.67 $56.80 $56.43 $56.78 $54.12 230,926
2019-04-05 $56.52 $56.78 $56.46 $56.77 $54.11 313,010
2019-04-04 $56.33 $56.45 $56.07 $56.40 $53.75 317,598
2019-04-03 $56.34 $56.51 $56.16 $56.30 $53.66 435,565
2019-04-02 $56.10 $56.10 $55.79 $56.01 $53.38 289,831
2019-04-01 $55.76 $56.09 $55.68 $56.08 $53.45 309,257
2019-03-29 $55.41 $55.49 $55.20 $55.39 $52.79 350,577
2019-03-28 $54.77 $55.13 $54.64 $55.09 $52.51 271,766
2019-03-27 $54.85 $55.02 $54.25 $54.68 $52.11 267,780
2019-03-26 $54.71 $55.02 $54.50 $54.86 $52.29 361,565
2019-03-25 $54.25 $54.60 $53.95 $54.34 $51.79 346,316
2019-03-22 $55.48 $55.53 $54.29 $54.29 $51.74 367,113
2019-03-21 $54.80 $55.89 $54.80 $55.77 $53.15 241,575
2019-03-20 $55.37 $55.47 $54.70 $54.98 $52.40 283,282
2019-03-19 $55.99 $56.00 $55.43 $55.55 $52.79 345,371
2019-03-18 $55.56 $55.87 $55.44 $55.77 $53.00 453,962
2019-03-15 $55.48 $55.74 $55.36 $55.47 $52.71 245,135
2019-03-14 $55.47 $55.48 $55.23 $55.39 $52.64 250,574
2019-03-13 $55.39 $55.69 $55.38 $55.50 $52.74 928,428
2019-03-12 $55.13 $55.35 $55.01 $55.22 $52.48 291,561
2019-03-11 $54.39 $55.05 $54.37 $55.05 $52.31 203,750
2019-03-08 $54.00 $54.27 $53.89 $54.24 $51.54 270,794
2019-03-07 $54.82 $54.84 $54.23 $54.40 $51.70 813,080
2019-03-06 $55.48 $55.48 $54.86 $54.87 $52.14 1,212,066
2019-03-05 $55.68 $55.72 $55.41 $55.51 $52.75 378,467
2019-03-04 $56.12 $56.21 $55.15 $55.63 $52.86 478,571
2019-03-01 $55.91 $56.05 $55.54 $55.98 $53.20 448,454
2019-02-28 $55.72 $55.78 $55.45 $55.54 $52.78 466,580
2019-02-27 $55.46 $55.83 $55.39 $55.77 $53.00 451,110
2019-02-26 $55.79 $55.87 $55.57 $55.57 $52.81 747,908
2019-02-25 $56.10 $56.23 $55.81 $55.86 $53.08 636,513
2019-02-22 $55.53 $55.83 $55.47 $55.81 $53.04 483,558
2019-02-21 $55.43 $55.43 $55.10 $55.33 $52.58 460,042
2019-02-20 $55.44 $55.62 $55.34 $55.53 $52.77 407,594
2019-02-19 $55.19 $55.53 $55.14 $55.41 $52.66 900,329
2019-02-15 $55.14 $55.36 $55.09 $55.36 $52.61 257,109
2019-02-14 $54.69 $55.08 $54.57 $54.89 $52.16 240,907
2019-02-13 $54.89 $55.06 $54.70 $54.95 $52.22 1,038,687
2019-02-12 $54.45 $54.83 $54.43 $54.75 $52.03 597,373
2019-02-11 $54.05 $54.17 $53.92 $54.14 $51.45 415,885
2019-02-08 $53.58 $53.92 $53.42 $53.91 $51.23 613,136
2019-02-07 $53.83 $54.00 $53.37 $53.82 $51.14 976,471
2019-02-06 $54.16 $54.25 $53.95 $54.16 $51.47 486,149
2019-02-05 $53.98 $54.20 $53.91 $54.18 $51.49 518,195
2019-02-04 $53.50 $53.93 $53.33 $53.93 $51.25 643,987
2019-02-01 $53.38 $53.53 $53.17 $53.47 $50.81 380,194
2019-01-31 $52.82 $53.28 $52.76 $53.26 $50.61 338,560
2019-01-30 $52.63 $53.10 $52.27 $52.92 $50.29 527,850
2019-01-29 $52.48 $52.58 $52.26 $52.44 $49.83 981,660
2019-01-28 $52.07 $52.43 $52.02 $52.42 $49.81 596,495
2019-01-25 $52.26 $52.59 $52.21 $52.49 $49.88 286,873
2019-01-24 $51.43 $51.93 $51.43 $51.86 $49.28 448,520
2019-01-23 $51.73 $51.96 $51.04 $51.48 $48.92 302,060
2019-01-22 $52.03 $52.09 $51.28 $51.52 $48.96 398,074
2019-01-18 $51.97 $52.43 $51.80 $52.36 $49.76 796,076
2019-01-17 $50.96 $51.86 $50.96 $51.66 $49.09 714,240
2019-01-16 $50.93 $51.30 $50.93 $51.16 $48.62 793,782
2019-01-15 $50.61 $50.95 $50.55 $50.90 $48.37 409,119
2019-01-14 $50.42 $50.74 $50.37 $50.50 $47.99 529,771
2019-01-11 $50.54 $50.87 $50.47 $50.79 $48.27 295,239
2019-01-10 $50.13 $50.82 $50.03 $50.81 $48.28 401,575
2019-01-09 $50.23 $50.63 $50.10 $50.49 $47.98 594,053
2019-01-08 $49.75 $50.05 $49.36 $50.03 $47.54 561,682
2019-01-07 $48.68 $49.67 $48.58 $49.31 $46.86 663,822
2019-01-04 $47.56 $48.74 $47.56 $48.56 $46.15 731,098
2019-01-03 $47.55 $47.71 $46.81 $46.99 $44.65 452,868
2019-01-02 $47.28 $47.98 $47.05 $47.80 $45.42 931,116
2018-12-31 $47.71 $47.94 $47.29 $47.93 $45.55 1,313,283
2018-12-28 $47.69 $48.06 $47.16 $47.45 $45.09 1,583,589
2018-12-27 $46.48 $47.51 $45.88 $47.51 $45.15 2,827,208
2018-12-26 $45.29 $47.21 $44.97 $47.19 $44.84 1,949,868
2018-12-24 $45.94 $46.07 $45.02 $45.02 $42.78 1,338,121
2018-12-21 $47.28 $47.75 $46.07 $46.19 $43.89 1,039,901
2018-12-20 $47.80 $48.04 $46.60 $47.15 $44.81 1,146,070
2018-12-19 $48.78 $49.46 $47.71 $47.97 $45.59 723,531
2018-12-18 $49.05 $49.38 $48.49 $48.72 $46.30 990,831
2018-12-17 $49.74 $49.88 $48.45 $48.68 $46.26 1,366,541
2018-12-14 $50.10 $50.52 $49.76 $49.90 $47.42 470,997
2018-12-13 $51.22 $51.35 $50.42 $50.53 $48.02 583,886
2018-12-12 $51.37 $51.70 $51.06 $51.07 $48.53 534,262
2018-12-11 $51.85 $51.98 $50.82 $51.05 $48.27 583,201
2018-12-10 $51.37 $51.53 $50.41 $51.18 $48.39 627,815
2018-12-07 $52.53 $52.90 $51.18 $51.40 $48.60 514,199
2018-12-06 $51.88 $52.57 $51.20 $52.57 $49.71 621,520
2018-12-04 $54.42 $54.42 $52.58 $52.62 $49.76 341,743
2018-12-03 $54.77 $54.77 $53.97 $54.51 $51.54 392,369
2018-11-30 $53.57 $54.03 $53.56 $53.92 $50.98 240,008
2018-11-29 $53.50 $53.98 $53.22 $53.64 $50.72 414,916
2018-11-28 $52.76 $53.68 $52.43 $53.65 $50.73 538,457
2018-11-27 $52.66 $52.77 $52.32 $52.52 $49.66 304,230
2018-11-26 $52.53 $52.90 $52.49 $52.86 $49.98 349,316
2018-11-23 $51.70 $52.39 $51.68 $52.09 $49.25 293,916
2018-11-21 $51.76 $52.48 $51.76 $52.08 $49.24 405,098
2018-11-20 $51.71 $52.05 $51.26 $51.47 $48.67 739,034
2018-11-19 $53.27 $53.43 $52.23 $52.38 $49.53 654,614
2018-11-16 $52.96 $53.52 $52.96 $53.38 $50.47 621,368
2018-11-15 $52.41 $53.37 $52.17 $53.25 $50.35 351,478
2018-11-14 $53.56 $53.71 $52.41 $52.68 $49.81 753,712
2018-11-13 $53.38 $53.79 $53.03 $53.18 $50.28 295,504
2018-11-12 $53.99 $54.04 $53.11 $53.18 $50.28 329,208
2018-11-09 $54.36 $54.43 $53.71 $54.06 $51.12 403,450
2018-11-08 $54.69 $54.91 $54.48 $54.68 $51.70 553,397
2018-11-07 $54.37 $54.88 $54.16 $54.85 $51.86 525,929
2018-11-06 $53.68 $54.09 $53.68 $54.05 $51.11 516,261
2018-11-05 $53.68 $53.89 $53.32 $53.71 $50.79 348,383
2018-11-02 $54.02 $54.15 $53.17 $53.61 $50.69 459,601
2018-11-01 $52.89 $53.75 $52.75 $53.67 $50.75 1,211,415
2018-10-31 $52.79 $53.20 $52.67 $52.72 $49.85 652,588
2018-10-30 $51.24 $52.28 $51.22 $52.26 $49.41 302,367
2018-10-29 $52.08 $52.44 $50.62 $51.22 $48.43 648,620
2018-10-26 $51.48 $52.03 $50.70 $51.37 $48.57 396,883
2018-10-25 $51.56 $52.44 $51.40 $52.11 $49.27 357,669
2018-10-24 $52.81 $53.00 $51.23 $51.23 $48.44 411,602
2018-10-23 $52.50 $53.13 $51.88 $52.81 $49.93 816,004
2018-10-22 $53.61 $53.72 $53.13 $53.21 $50.31 199,778
2018-10-19 $53.94 $54.23 $53.34 $53.45 $50.54 250,163
2018-10-18 $54.43 $54.56 $53.58 $53.81 $50.88 574,422
2018-10-17 $54.72 $54.75 $54.08 $54.62 $51.65 364,495
2018-10-16 $53.96 $54.83 $53.66 $54.79 $51.81 296,894
2018-10-15 $53.38 $53.94 $53.27 $53.55 $50.63 184,094
2018-10-12 $53.83 $53.87 $52.78 $53.43 $50.52 834,093
2018-10-11 $53.85 $54.30 $52.95 $53.04 $50.15 1,001,891
2018-10-10 $55.67 $55.70 $54.07 $54.11 $51.16 712,992
2018-10-09 $56.01 $56.22 $55.74 $55.77 $52.73 224,223
2018-10-08 $56.17 $56.30 $55.77 $56.17 $53.11 217,582
2018-10-05 $56.72 $56.87 $55.96 $56.30 $53.23 250,871
2018-10-04 $57.24 $57.24 $56.48 $56.69 $53.60 276,761
2018-10-03 $57.45 $57.62 $57.29 $57.36 $54.24 1,065,719
2018-10-02 $57.50 $57.63 $57.16 $57.21 $54.10 544,811
2018-10-01 $58.08 $58.08 $57.40 $57.50 $54.37 554,958
2018-09-28 $57.54 $58.00 $57.50 $57.84 $54.69 194,230
2018-09-27 $57.71 $57.91 $57.63 $57.69 $54.55 243,879
2018-09-26 $58.03 $58.12 $57.58 $57.58 $54.45 230,432
2018-09-25 $58.10 $58.10 $57.91 $57.94 $54.79 201,571
2018-09-24 $58.37 $58.48 $57.98 $58.17 $54.82 261,826
2018-09-21 $58.74 $58.82 $58.47 $58.50 $55.13 292,601
2018-09-20 $58.48 $58.64 $58.33 $58.60 $55.23 299,620
2018-09-19 $58.48 $58.63 $58.16 $58.22 $54.87 226,824
2018-09-18 $58.27 $58.58 $58.22 $58.50 $55.13 600,114
2018-09-17 $58.76 $58.79 $58.16 $58.21 $54.86 205,556
2018-09-14 $58.64 $58.83 $58.54 $58.75 $55.37 216,904
2018-09-13 $58.61 $58.77 $58.50 $58.60 $55.23 186,304
2018-09-12 $58.34 $58.43 $57.95 $58.41 $55.05 190,327
2018-09-11 $58.09 $58.45 $57.99 $58.37 $55.01 200,787
2018-09-10 $58.17 $58.30 $58.08 $58.20 $54.85 195,729
2018-09-07 $57.95 $58.26 $57.82 $57.88 $54.55 176,841
2018-09-06 $58.32 $58.55 $58.04 $58.11 $54.76 249,374
2018-09-05 $58.46 $58.53 $57.91 $58.33 $54.97 251,792
2018-09-04 $58.42 $58.57 $58.22 $58.49 $55.12 2,157,505
2018-08-31 $58.23 $58.48 $58.22 $58.46 $55.09 159,534
2018-08-30 $58.49 $58.57 $58.22 $58.29 $54.93 258,804
2018-08-29 $58.45 $58.67 $58.25 $58.61 $55.24 178,413
2018-08-28 $58.41 $58.49 $58.14 $58.40 $55.04 334,619
2018-08-27 $58.16 $58.44 $58.10 $58.28 $54.92 268,583
2018-08-24 $57.78 $57.98 $57.73 $57.90 $54.57 198,654
2018-08-23 $57.70 $57.81 $57.51 $57.62 $54.30 203,498
2018-08-22 $57.65 $57.82 $57.61 $57.71 $54.39 225,782
2018-08-21 $57.40 $57.81 $57.37 $57.71 $54.39 172,338
2018-08-20 $57.18 $57.44 $57.12 $57.33 $54.03 197,173
2018-08-17 $56.72 $57.12 $56.68 $57.08 $53.79 162,084
2018-08-16 $56.59 $56.98 $56.54 $56.78 $53.51 135,740
2018-08-15 $56.60 $56.63 $56.03 $56.36 $53.12 195,742
2018-08-14 $56.53 $56.97 $56.48 $56.87 $53.60 179,155
2018-08-13 $56.68 $56.82 $56.25 $56.37 $53.12 228,408
2018-08-10 $56.69 $56.94 $56.60 $56.67 $53.41 226,136
2018-08-09 $56.93 $57.22 $56.93 $56.96 $53.68 203,735
2018-08-08 $56.97 $56.98 $56.73 $56.88 $53.61 295,753
2018-08-07 $56.92 $57.07 $56.89 $56.98 $53.70 299,860
2018-08-06 $56.52 $56.84 $56.46 $56.82 $53.55 234,205
2018-08-03 $56.44 $56.55 $56.29 $56.51 $53.26 371,043
2018-08-02 $55.55 $56.39 $55.55 $56.37 $53.12 276,834
2018-08-01 $55.95 $56.09 $55.68 $55.84 $52.63 222,571
2018-07-31 $55.74 $56.19 $55.66 $56.02 $52.79 188,899
2018-07-30 $56.07 $56.07 $55.51 $55.55 $52.35 295,360
2018-07-27 $56.72 $56.78 $55.81 $56.04 $52.81 176,250
2018-07-26 $56.38 $56.78 $56.34 $56.64 $53.38 208,307
2018-07-25 $55.95 $56.41 $55.84 $56.36 $53.12 243,035
2018-07-24 $56.66 $56.66 $55.82 $55.98 $52.76 284,940
2018-07-23 $56.35 $56.47 $56.19 $56.41 $53.16 214,825
2018-07-20 $56.58 $56.60 $56.38 $56.40 $53.15 439,262
2018-07-19 $56.43 $56.76 $56.25 $56.64 $53.38 277,997
2018-07-18 $56.34 $56.55 $56.21 $56.53 $53.28 207,718
2018-07-17 $56.00 $56.42 $55.95 $56.33 $53.09 215,669
2018-07-16 $56.34 $56.37 $55.95 $56.09 $52.86 273,933
2018-07-13 $56.26 $56.51 $56.25 $56.27 $53.03 308,427
2018-07-12 $56.27 $56.35 $55.98 $56.31 $53.07 546,144
2018-07-11 $56.07 $56.27 $55.94 $55.97 $52.75 167,248
2018-07-10 $56.46 $56.55 $56.20 $56.37 $53.12 201,660
2018-07-09 $56.15 $56.39 $56.06 $56.39 $53.14 336,759
2018-07-06 $55.42 $55.94 $55.30 $55.90 $52.68 493,007
2018-07-05 $55.26 $55.41 $54.94 $55.41 $52.22 412,961
2018-07-03 $55.13 $55.33 $54.90 $54.99 $51.82 135,189
2018-07-02 $54.54 $54.95 $54.44 $54.93 $51.77 612,254
2018-06-29 $55.04 $55.33 $54.87 $54.89 $51.73 199,647
2018-06-28 $54.51 $54.97 $54.27 $54.86 $51.70 207,999
2018-06-27 $55.29 $55.51 $54.53 $54.53 $51.39 250,534
2018-06-26 $55.17 $55.35 $54.96 $55.18 $52.00 538,172
2018-06-25 $55.85 $55.85 $54.95 $55.21 $51.90 250,359
2018-06-22 $56.38 $56.39 $56.02 $56.04 $52.69 283,137
2018-06-21 $56.55 $56.55 $55.98 $56.10 $52.74 404,881
2018-06-20 $56.45 $56.59 $56.29 $56.52 $53.14 173,760
2018-06-19 $56.04 $56.23 $55.68 $56.20 $52.84 445,294
2018-06-18 $56.06 $56.49 $55.98 $56.44 $53.06 257,520
2018-06-15 $56.15 $56.38 $55.97 $56.33 $52.96 217,220
2018-06-14 $56.35 $56.46 $56.20 $56.38 $53.00 224,897
2018-06-13 $56.60 $56.61 $56.19 $56.20 $52.84 196,553
2018-06-12 $56.28 $56.61 $56.27 $56.52 $53.14 208,743
2018-06-11 $56.27 $56.38 $56.20 $56.26 $52.89 146,221
2018-06-08 $55.87 $56.24 $55.87 $56.24 $52.87 188,777
2018-06-07 $56.13 $56.27 $55.75 $55.97 $52.62 313,027
2018-06-06 $55.64 $56.08 $55.58 $56.08 $52.72 298,531
2018-06-05 $55.31 $55.61 $55.31 $55.58 $52.25 1,391,786
2018-06-04 $55.14 $55.33 $55.03 $55.33 $52.02 639,537
2018-06-01 $54.87 $55.11 $54.83 $55.01 $51.72 250,259
2018-05-31 $54.96 $54.99 $54.44 $54.54 $51.27 165,898
2018-05-30 $54.51 $55.12 $54.51 $54.99 $51.70 307,414
2018-05-29 $54.35 $54.59 $54.01 $54.31 $51.06 221,707
2018-05-25 $54.63 $54.76 $54.54 $54.66 $51.39 118,015
2018-05-24 $54.60 $54.76 $54.35 $54.71 $51.43 205,646
2018-05-23 $54.40 $54.66 $54.35 $54.64 $51.37 268,918
2018-05-22 $54.95 $54.97 $54.55 $54.56 $51.29 253,481
2018-05-21 $54.71 $54.94 $54.70 $54.88 $51.59 432,451
2018-05-18 $54.46 $54.56 $54.38 $54.48 $51.22 266,502
2018-05-17 $54.42 $54.68 $54.32 $54.51 $51.25 202,729
2018-05-16 $54.16 $54.58 $54.16 $54.44 $51.18 441,499
2018-05-15 $54.07 $54.20 $53.89 $54.09 $50.85 295,153
2018-05-14 $54.53 $54.65 $54.22 $54.31 $51.06 290,720
2018-05-11 $54.40 $54.59 $54.28 $54.43 $51.17 150,233
2018-05-10 $54.13 $54.47 $54.05 $54.34 $51.09 262,919
2018-05-09 $53.74 $54.09 $53.63 $53.98 $50.75 352,846
2018-05-08 $53.42 $53.73 $53.39 $53.63 $50.42 344,938
2018-05-07 $53.39 $53.67 $53.29 $53.48 $50.28 167,969
2018-05-04 $52.35 $53.39 $52.25 $53.19 $50.01 180,851
2018-05-03 $52.42 $52.67 $51.92 $52.54 $49.39 562,757
2018-05-02 $52.74 $53.03 $52.54 $52.58 $49.43 186,124
2018-05-01 $52.64 $52.87 $52.25 $52.84 $49.68 298,724
2018-04-30 $53.33 $53.42 $52.73 $52.74 $49.58 215,158
2018-04-27 $53.11 $53.28 $52.94 $53.17 $49.99 162,927
2018-04-26 $52.92 $53.25 $52.77 $53.07 $49.89 179,307
2018-04-25 $52.80 $52.98 $52.40 $52.81 $49.65 480,137
2018-04-24 $53.58 $53.73 $52.49 $52.85 $49.69 310,981
2018-04-23 $53.44 $53.66 $53.12 $53.36 $50.17 160,075
2018-04-20 $53.62 $53.67 $53.20 $53.34 $50.15 190,410
2018-04-19 $53.84 $53.89 $53.40 $53.62 $50.41 307,985
2018-04-18 $53.96 $54.18 $53.85 $53.96 $50.73 276,572
2018-04-17 $53.56 $53.91 $53.48 $53.79 $50.57 172,054
2018-04-16 $53.08 $53.38 $52.93 $53.27 $50.08 138,637
2018-04-13 $53.24 $53.24 $52.58 $52.78 $49.62 186,094
2018-04-12 $52.94 $53.14 $52.82 $52.95 $49.78 209,783
2018-04-11 $52.54 $52.97 $52.40 $52.70 $49.55 190,883
2018-04-10 $52.57 $52.96 $52.40 $52.79 $49.63 260,205
2018-04-09 $52.24 $52.67 $51.97 $52.00 $48.89 168,593
2018-04-06 $52.67 $52.87 $51.59 $51.96 $48.85 266,118
2018-04-05 $52.93 $53.18 $52.74 $53.02 $49.85 203,551
2018-04-04 $51.48 $52.76 $51.41 $52.66 $49.51 301,983
2018-04-03 $51.88 $52.33 $51.68 $52.21 $49.08 258,288
2018-04-02 $52.72 $52.79 $51.20 $51.61 $48.52 658,597
2018-03-29 $52.43 $53.12 $52.37 $52.88 $49.71 207,528
2018-03-28 $52.33 $52.52 $51.97 $52.19 $49.07 460,610
2018-03-27 $53.17 $53.19 $52.00 $52.24 $49.11 536,496
2018-03-26 $52.53 $53.04 $52.08 $52.98 $49.81 244,774
2018-03-23 $52.85 $52.98 $51.80 $51.86 $48.76 419,590
2018-03-22 $53.67 $53.90 $52.83 $52.86 $49.70 313,518
2018-03-21 $54.00 $54.46 $53.99 $54.11 $50.87 193,854
2018-03-20 $54.03 $54.14 $53.87 $54.02 $50.79 140,786
2018-03-19 $54.22 $54.23 $53.50 $53.90 $50.67 202,931
2018-03-16 $54.20 $54.55 $54.17 $54.43 $51.17 181,373
2018-03-15 $54.61 $54.67 $54.20 $54.34 $50.93 145,029
2018-03-14 $54.98 $55.00 $54.44 $54.51 $51.09 314,325
2018-03-13 $55.30 $55.33 $54.71 $54.80 $51.36 180,800
2018-03-12 $55.09 $55.17 $54.89 $55.05 $51.60 269,608
2018-03-09 $54.48 $55.00 $54.37 $55.00 $51.55 221,974
2018-03-08 $54.26 $54.34 $53.90 $54.19 $50.79 217,290
2018-03-07 $53.62 $54.21 $53.57 $54.11 $50.72 214,778
2018-03-06 $53.78 $54.04 $53.44 $54.00 $50.61 200,402
2018-03-05 $52.76 $53.73 $52.75 $53.60 $50.24 226,433
2018-03-02 $52.15 $53.06 $51.99 $52.96 $49.64 217,847
2018-03-01 $52.78 $53.11 $52.10 $52.51 $49.22 359,711
2018-02-28 $53.50 $53.62 $52.79 $52.79 $49.48 537,710
2018-02-27 $54.02 $54.17 $53.30 $53.30 $49.96 283,223
2018-02-26 $53.90 $54.04 $53.54 $53.98 $50.59 307,089
2018-02-23 $53.27 $53.73 $53.16 $53.73 $50.36 397,074
2018-02-22 $53.35 $53.58 $52.97 $53.06 $49.73 282,931
2018-02-21 $53.47 $54.01 $53.16 $53.18 $49.84 237,272
2018-02-20 $53.50 $53.85 $53.23 $53.39 $50.04 434,584
2018-02-16 $53.53 $54.00 $53.53 $53.70 $50.33 330,763
2018-02-15 $53.40 $53.68 $52.95 $53.68 $50.31 553,672
2018-02-14 $51.83 $53.14 $51.72 $53.09 $49.76 230,826
2018-02-13 $51.73 $52.20 $51.58 $52.12 $48.85 326,717
2018-02-12 $51.58 $52.21 $51.21 $51.97 $48.71 331,971
2018-02-09 $51.28 $51.61 $49.78 $51.28 $48.06 668,538
2018-02-08 $52.68 $52.68 $50.82 $50.82 $47.63 323,212
2018-02-07 $52.59 $53.22 $52.37 $52.61 $49.31 389,168
2018-02-06 $51.09 $52.81 $50.72 $52.59 $49.29 1,284,151
2018-02-05 $53.56 $54.04 $52.12 $52.15 $48.88 820,674
2018-02-02 $54.81 $54.81 $53.98 $54.05 $50.66 407,148
2018-02-01 $54.93 $55.25 $54.90 $55.10 $51.64 342,958
2018-01-31 $55.36 $55.54 $54.92 $55.09 $51.63 261,071
2018-01-30 $55.35 $55.46 $55.08 $55.13 $51.67 449,739
2018-01-29 $56.08 $56.17 $55.72 $55.75 $52.25 334,615
2018-01-26 $55.99 $56.22 $55.77 $56.22 $52.69 332,647
2018-01-25 $56.12 $56.18 $55.68 $55.87 $52.36 596,390
2018-01-24 $56.12 $56.22 $55.66 $55.89 $52.38 287,846
2018-01-23 $55.80 $56.01 $55.68 $55.99 $52.48 234,128
2018-01-22 $55.41 $55.77 $55.38 $55.77 $52.27 314,840
2018-01-19 $54.97 $55.35 $54.93 $55.35 $51.88 252,135
2018-01-18 $54.85 $54.99 $54.74 $54.83 $51.39 228,042
2018-01-17 $54.72 $55.01 $54.60 $54.90 $51.46 289,330
2018-01-16 $55.21 $55.22 $54.38 $54.47 $51.05 437,743
2018-01-12 $54.85 $55.01 $54.77 $54.99 $51.54 535,458
2018-01-11 $54.28 $54.81 $54.26 $54.81 $51.37 188,380
2018-01-10 $54.23 $54.28 $53.98 $54.19 $50.79 396,864
2018-01-09 $54.53 $54.57 $54.32 $54.38 $50.97 389,683
2018-01-08 $54.23 $54.45 $54.09 $54.42 $51.01 351,456
2018-01-05 $54.18 $54.24 $54.04 $54.23 $50.83 350,040
2018-01-04 $54.10 $54.15 $53.96 $54.00 $50.61 371,039
2018-01-03 $53.73 $53.92 $53.73 $53.89 $50.51 589,674
2018-01-02 $53.45 $53.68 $53.31 $53.68 $50.31 1,431,712
2017-12-29 $53.73 $53.73 $53.25 $53.27 $49.93 228,279
2017-12-28 $53.41 $53.55 $53.25 $53.54 $50.18 255,945
2017-12-27 $53.31 $53.45 $53.27 $53.33 $49.98 177,024
2017-12-26 $53.18 $53.33 $53.18 $53.29 $49.95 237,005
2017-12-22 $53.17 $53.22 $53.00 $53.22 $49.88 238,972
2017-12-21 $53.14 $53.23 $53.07 $53.16 $49.82 231,353
2017-12-20 $53.18 $53.20 $52.89 $53.03 $49.70 250,811
2017-12-19 $53.24 $53.27 $52.92 $52.97 $49.65 218,293
2017-12-18 $52.99 $53.21 $52.99 $53.14 $49.81 337,862
2017-12-15 $52.68 $53.11 $52.65 $52.89 $49.34 183,877
2017-12-14 $52.83 $52.88 $52.42 $52.45 $48.93 161,869
2017-12-13 $52.88 $53.05 $52.77 $52.77 $49.23 152,621
2017-12-12 $53.06 $53.06 $52.87 $52.88 $49.33 163,196
2017-12-11 $53.07 $53.10 $52.91 $52.99 $49.44 185,670
2017-12-08 $52.90 $53.02 $52.77 $52.98 $49.43 158,930
2017-12-07 $52.28 $52.77 $52.28 $52.67 $49.14 195,801
2017-12-06 $52.42 $52.51 $52.26 $52.30 $48.79 166,038
2017-12-05 $52.93 $52.93 $52.51 $52.51 $48.99 231,987
2017-12-04 $53.39 $53.53 $52.84 $52.84 $49.30 244,543
2017-12-01 $53.12 $53.12 $51.99 $52.96 $49.41 243,415
2017-11-30 $52.92 $53.30 $52.90 $53.08 $49.52 152,079
2017-11-29 $52.67 $52.92 $52.59 $52.74 $49.20 182,226
2017-11-28 $52.17 $52.63 $52.13 $52.60 $49.07 173,253
2017-11-27 $52.25 $52.27 $52.06 $52.06 $48.57 207,824
2017-11-24 $52.30 $52.31 $52.18 $52.20 $48.70 56,212
2017-11-22 $52.22 $52.28 $52.14 $52.16 $48.66 170,793
2017-11-21 $51.99 $52.17 $51.97 $52.16 $48.66 215,771
2017-11-20 $51.71 $51.84 $51.64 $51.83 $48.35 188,561
2017-11-17 $51.39 $51.68 $51.39 $51.64 $48.18 229,869
2017-11-16 $51.12 $51.54 $51.12 $51.43 $47.98 171,506
2017-11-15 $50.96 $51.11 $50.64 $50.96 $47.54 158,791
2017-11-14 $51.06 $51.21 $51.06 $51.19 $47.76 159,706
2017-11-13 $51.02 $51.27 $50.95 $51.21 $47.78 151,070
2017-11-10 $51.05 $51.21 $51.01 $51.16 $47.73 260,035
2017-11-09 $51.03 $51.21 $50.77 $51.07 $47.64 184,714
2017-11-08 $51.20 $51.35 $51.09 $51.32 $47.88 208,455
2017-11-07 $51.49 $51.59 $51.12 $51.24 $47.80 174,006
2017-11-06 $51.29 $51.51 $51.29 $51.49 $48.04 147,399
2017-11-03 $51.06 $51.25 $51.00 $51.24 $47.80 115,371
2017-11-02 $51.02 $51.24 $50.95 $51.10 $47.67 276,737
2017-11-01 $51.34 $51.40 $50.94 $51.02 $47.60 151,441
2017-10-31 $51.01 $51.19 $50.94 $51.12 $47.69 206,141
2017-10-30 $51.06 $51.12 $50.81 $50.91 $47.50 138,903
2017-10-27 $50.90 $51.19 $50.77 $51.18 $47.75 120,227
2017-10-26 $50.83 $50.96 $50.70 $50.93 $47.51 281,269
2017-10-25 $51.00 $51.05 $50.39 $50.72 $47.32 202,551
2017-10-24 $51.04 $51.13 $50.98 $51.06 $47.64 163,449
2017-10-23 $51.28 $51.28 $50.92 $50.95 $47.53 141,181
2017-10-20 $51.06 $51.22 $51.01 $51.17 $47.74 171,138
2017-10-19 $50.60 $50.85 $50.43 $50.85 $47.44 205,064
2017-10-18 $50.82 $50.88 $50.70 $50.80 $47.39 141,785
2017-10-17 $50.77 $50.82 $50.64 $50.72 $47.32 163,216
2017-10-16 $50.81 $50.86 $50.72 $50.77 $47.36 145,716
2017-10-13 $50.82 $50.88 $50.68 $50.75 $47.35 144,944
2017-10-12 $50.59 $50.76 $50.55 $50.72 $47.32 281,198
2017-10-11 $50.64 $50.68 $50.57 $50.68 $47.28 188,793
2017-10-10 $50.71 $50.82 $50.56 $50.62 $47.22 121,425
2017-10-09 $50.73 $50.79 $50.50 $50.55 $47.16 134,811
2017-10-06 $50.60 $50.71 $50.56 $50.68 $47.28 145,413
2017-10-05 $50.72 $50.80 $50.65 $50.74 $47.34 262,999
2017-10-04 $50.52 $50.65 $50.44 $50.63 $47.23 151,567
2017-10-03 $50.50 $50.56 $50.37 $50.56 $47.17 269,769
2017-10-02 $50.11 $50.43 $50.09 $50.43 $47.05 205,137
2017-09-29 $49.99 $50.13 $49.96 $50.11 $46.75 246,865
2017-09-28 $49.83 $49.97 $49.72 $49.97 $46.62 188,104
2017-09-27 $49.82 $49.96 $49.56 $49.89 $46.54 188,340
2017-09-26 $49.67 $49.71 $49.59 $49.59 $46.26 365,364
2017-09-25 $49.58 $49.69 $49.41 $49.62 $46.29 201,752
2017-09-22 $49.46 $49.63 $49.44 $49.61 $46.28 173,422
2017-09-21 $49.59 $49.60 $49.47 $49.50 $46.18 179,327
2017-09-20 $49.49 $49.61 $49.41 $49.61 $46.28 184,032
2017-09-19 $49.52 $49.55 $49.39 $49.39 $46.08 183,144
2017-09-18 $49.42 $49.55 $49.38 $49.49 $46.17 244,878
2017-09-15 $49.27 $49.43 $49.21 $49.43 $46.00 166,991
2017-09-14 $49.25 $49.35 $49.17 $49.27 $45.85 312,423
2017-09-13 $49.33 $49.36 $49.27 $49.31 $45.88 212,464
2017-09-12 $49.24 $49.38 $49.19 $49.33 $45.90 185,777
2017-09-11 $48.91 $49.17 $48.91 $49.12 $45.71 120,637
2017-09-08 $48.39 $48.65 $48.33 $48.60 $45.22 137,901
2017-09-07 $48.66 $48.66 $48.35 $48.48 $45.11 156,134
2017-09-06 $48.64 $48.80 $48.50 $48.58 $45.20 173,081
2017-09-05 $48.91 $48.96 $48.30 $48.52 $45.15 269,714
2017-09-01 $48.89 $49.02 $48.85 $48.95 $45.55 160,537
2017-08-31 $48.50 $48.81 $48.48 $48.78 $45.39 240,327
2017-08-30 $48.00 $48.36 $47.95 $48.33 $44.97 158,881
2017-08-29 $47.81 $48.08 $47.80 $48.05 $44.71 141,828
2017-08-28 $48.25 $48.26 $47.95 $48.06 $44.72 117,635
2017-08-25 $48.17 $48.27 $48.07 $48.16 $44.81 108,862
2017-08-24 $48.13 $48.15 $47.96 $47.99 $44.66 187,184
2017-08-23 $47.85 $48.10 $47.85 $47.98 $44.65 224,630
2017-08-22 $47.70 $48.11 $47.70 $48.05 $44.71 222,981
2017-08-21 $47.52 $47.66 $47.42 $47.59 $44.28 182,726
2017-08-18 $47.58 $47.80 $47.44 $47.60 $44.29 188,443
2017-08-17 $48.29 $48.41 $47.69 $47.71 $44.39 214,940
2017-08-16 $48.39 $48.55 $48.36 $48.42 $45.06 213,047
2017-08-15 $48.45 $48.45 $48.23 $48.25 $44.90 144,353
2017-08-14 $48.20 $48.50 $48.20 $48.40 $45.04 189,951
2017-08-11 $47.75 $47.95 $47.71 $47.89 $44.56 177,125
2017-08-10 $48.37 $48.42 $47.80 $47.81 $44.49 260,972
2017-08-09 $48.53 $48.66 $48.41 $48.57 $45.20 443,204
2017-08-08 $48.85 $49.12 $48.64 $48.83 $45.44 213,951
2017-08-07 $48.85 $48.95 $48.75 $48.90 $45.50 321,686
2017-08-04 $48.80 $48.85 $48.69 $48.83 $45.44 125,535
2017-08-03 $48.78 $48.82 $48.60 $48.69 $45.31 190,373
2017-08-02 $48.96 $48.99 $48.54 $48.76 $45.37 195,825
2017-08-01 $49.08 $49.08 $48.86 $49.00 $45.60 212,968
2017-07-31 $49.03 $49.05 $48.79 $48.91 $45.51 133,689
2017-07-28 $48.90 $49.00 $48.83 $48.96 $45.56 106,169
2017-07-27 $49.32 $49.33 $48.81 $49.06 $45.65 276,755
2017-07-26 $49.47 $49.50 $49.21 $49.25 $45.83 421,295
2017-07-25 $49.38 $49.49 $49.25 $49.44 $46.00 176,250
2017-07-24 $49.12 $49.22 $49.04 $49.22 $45.80 87,971
2017-07-21 $49.11 $49.16 $49.01 $49.12 $45.71 121,235
2017-07-20 $49.30 $49.30 $49.10 $49.20 $45.78 158,092
2017-07-19 $48.89 $49.25 $48.89 $49.25 $45.83 169,203
2017-07-18 $48.78 $48.83 $48.61 $48.79 $45.40 213,211
2017-07-17 $48.81 $48.94 $48.73 $48.89 $45.49 173,787
2017-07-14 $48.58 $48.90 $48.58 $48.79 $45.40 142,771
2017-07-13 $48.55 $48.60 $48.37 $48.60 $45.22 137,833
2017-07-12 $48.41 $48.64 $48.41 $48.52 $45.15 379,665
2017-07-11 $48.13 $48.21 $47.85 $48.17 $44.82 149,184
2017-07-10 $48.11 $48.23 $48.04 $48.11 $44.77 143,802
2017-07-07 $47.89 $48.20 $47.82 $48.18 $44.83 160,755
2017-07-06 $48.14 $48.17 $47.72 $47.78 $44.46 143,346
2017-07-05 $48.42 $48.45 $48.20 $48.36 $45.00 208,829
2017-07-03 $48.35 $48.56 $48.31 $48.47 $45.10 74,488
2017-06-30 $48.20 $48.33 $48.06 $48.16 $44.81 186,600
2017-06-29 $48.43 $48.43 $47.71 $48.06 $44.72 209,459
2017-06-28 $48.14 $48.47 $48.13 $48.40 $45.04 116,151
2017-06-27 $48.30 $48.39 $47.92 $47.93 $44.60 211,763
2017-06-26 $48.25 $48.43 $48.13 $48.33 $44.97 248,176
2017-06-23 $47.94 $48.18 $47.84 $48.13 $44.79 203,184
2017-06-22 $47.87 $48.04 $47.72 $47.89 $44.56 247,587
2017-06-21 $48.20 $48.20 $47.79 $47.87 $44.54 145,998
2017-06-20 $48.37 $48.43 $48.01 $48.06 $44.72 201,767
2017-06-19 $48.27 $48.51 $48.24 $48.48 $45.11 202,428
2017-06-16 $48.30 $48.30 $48.05 $48.28 $44.77 160,477
2017-06-15 $48.11 $48.32 $48.03 $48.31 $44.80 154,799
2017-06-14 $48.66 $48.66 $48.26 $48.42 $44.90 151,268
2017-06-13 $48.40 $48.60 $48.31 $48.60 $45.07 246,167
2017-06-12 $48.20 $48.31 $47.98 $48.24 $44.74 163,714
2017-06-09 $48.21 $48.50 $47.96 $48.21 $44.71 250,814
2017-06-08 $47.97 $48.20 $47.86 $48.11 $44.62 145,486
2017-06-07 $48.04 $48.13 $47.84 $47.98 $44.49 146,853
2017-06-06 $47.99 $48.13 $47.85 $47.99 $44.50 355,068
2017-06-05 $48.35 $48.37 $48.14 $48.18 $44.68 1,110,231
2017-06-02 $48.34 $48.44 $48.15 $48.35 $44.84 177,427
2017-06-01 $47.74 $48.24 $47.62 $48.24 $44.74 179,362
2017-05-31 $47.62 $47.62 $47.16 $47.58 $44.12 210,482
2017-05-30 $47.65 $47.69 $47.45 $47.51 $44.06 205,893
2017-05-26 $47.73 $47.75 $47.62 $47.72 $44.25 121,646
2017-05-25 $47.83 $47.98 $47.72 $47.79 $44.32 198,322
2017-05-24 $47.62 $47.72 $47.53 $47.70 $44.24 147,812
2017-05-23 $47.65 $47.68 $47.40 $47.57 $44.11 129,721
2017-05-22 $47.38 $47.57 $47.34 $47.54 $44.09 165,909
2017-05-19 $46.95 $47.42 $46.95 $47.25 $43.82 173,095
2017-05-18 $46.61 $47.00 $46.50 $46.82 $43.42 213,493
2017-05-17 $47.08 $47.32 $46.71 $46.74 $43.34 230,588
2017-05-16 $47.72 $47.73 $47.38 $47.58 $44.12 196,674
2017-05-15 $47.47 $47.77 $47.47 $47.67 $44.21 151,496
2017-05-12 $47.42 $47.45 $47.25 $47.33 $43.89 150,331
2017-05-11 $47.62 $47.66 $47.18 $47.53 $44.08 195,312
2017-05-10 $47.44 $47.76 $47.44 $47.74 $44.27 1,106,345
2017-05-09 $47.64 $47.64 $47.40 $47.51 $44.06 159,648
2017-05-08 $47.73 $47.73 $47.41 $47.58 $44.12 134,491
2017-05-05 $47.49 $47.78 $47.43 $47.77 $44.30 235,100
2017-05-04 $47.48 $47.48 $47.07 $47.36 $43.92 202,302
2017-05-03 $47.50 $47.57 $47.28 $47.45 $44.00 231,714
2017-05-02 $47.80 $47.85 $47.53 $47.65 $44.19 168,403
2017-05-01 $47.77 $47.86 $47.56 $47.77 $44.30 248,624
2017-04-28 $48.09 $48.09 $47.63 $47.66 $44.20 173,171
2017-04-27 $48.16 $48.17 $47.90 $48.05 $44.56 226,833
2017-04-26 $48.02 $48.25 $47.95 $48.05 $44.56 193,552
2017-04-25 $47.98 $48.13 $47.90 $48.01 $44.52 302,124
2017-04-24 $47.84 $47.84 $47.61 $47.77 $44.30 252,621
2017-04-21 $47.42 $47.42 $47.23 $47.32 $43.88 386,625
2017-04-20 $47.22 $47.50 $47.12 $47.45 $44.00 340,067
2017-04-19 $47.17 $47.29 $47.01 $47.08 $43.66 219,687
2017-04-18 $46.89 $47.04 $46.75 $47.00 $43.59 185,624
2017-04-17 $46.64 $47.01 $46.55 $47.00 $43.59 273,525
2017-04-13 $46.82 $46.94 $46.49 $46.50 $43.12 213,267
2017-04-12 $47.26 $47.27 $46.83 $46.90 $43.49 405,522
2017-04-11 $47.08 $47.30 $46.84 $47.30 $43.86 219,689
2017-04-10 $47.09 $47.36 $47.00 $47.14 $43.72 233,799
2017-04-07 $47.04 $47.17 $46.92 $47.05 $43.63 171,658
2017-04-06 $46.84 $47.17 $46.70 $47.11 $43.69 163,379
2017-04-05 $47.28 $47.42 $46.70 $46.71 $43.32 273,989
2017-04-04 $46.97 $47.14 $46.94 $47.03 $43.61 369,475
2017-04-03 $47.40 $47.48 $46.82 $47.05 $43.63 541,151
2017-03-31 $47.28 $47.48 $47.22 $47.33 $43.89 180,210
2017-03-30 $47.12 $47.31 $47.08 $47.31 $43.87 248,692
2017-03-29 $46.94 $47.15 $46.82 $47.14 $43.72 353,304
2017-03-28 $46.50 $47.02 $46.47 $46.98 $43.57 249,834
2017-03-27 $46.25 $46.62 $46.09 $46.59 $43.21 654,152
2017-03-24 $46.78 $46.92 $46.48 $46.66 $43.27 154,832
2017-03-23 $46.57 $46.93 $46.49 $46.65 $43.26 196,302
2017-03-22 $46.41 $46.63 $46.28 $46.58 $43.20 200,582
2017-03-21 $47.51 $47.52 $46.46 $46.49 $43.11 281,605
2017-03-20 $47.49 $47.50 $47.22 $47.32 $43.88 129,894
2017-03-17 $47.69 $47.72 $47.49 $47.65 $44.06 194,806
2017-03-16 $47.72 $47.76 $47.52 $47.56 $43.98 189,929
2017-03-15 $47.22 $47.72 $47.18 $47.63 $44.04 176,990
2017-03-14 $47.09 $47.09 $46.79 $46.99 $43.45 190,234
2017-03-13 $47.17 $47.32 $47.14 $47.27 $43.71 167,845
2017-03-10 $47.19 $47.37 $46.90 $47.14 $43.59 217,127
2017-03-09 $47.09 $47.24 $46.71 $46.92 $43.38 272,011
2017-03-08 $47.32 $47.43 $47.06 $47.08 $43.53 209,416
2017-03-07 $47.44 $47.48 $47.24 $47.27 $43.71 217,983
2017-03-06 $47.56 $47.60 $47.35 $47.50 $43.92 280,627
2017-03-03 $47.72 $47.81 $47.59 $47.78 $44.18 234,803
2017-03-02 $48.13 $48.16 $47.70 $47.72 $44.12 383,462
2017-03-01 $47.92 $48.24 $47.92 $48.18 $44.55 319,099
2017-02-28 $47.73 $47.73 $47.43 $47.47 $43.89 226,848
2017-02-27 $47.55 $47.82 $47.46 $47.80 $44.20 505,490
2017-02-24 $47.21 $47.53 $47.14 $47.52 $43.94 256,041
2017-02-23 $47.80 $47.80 $47.31 $47.48 $43.90 240,379
2017-02-22 $47.78 $47.81 $47.57 $47.67 $44.08 227,819
2017-02-21 $47.61 $47.86 $47.60 $47.84 $44.23 296,097
2017-02-17 $47.32 $47.52 $47.19 $47.52 $43.94 275,766
2017-02-16 $47.50 $47.65 $47.30 $47.45 $43.87 575,612
2017-02-15 $47.23 $47.56 $47.21 $47.52 $43.94 280,667
2017-02-14 $47.11 $47.30 $47.01 $47.29 $43.72 226,245
2017-02-13 $47.19 $47.29 $47.11 $47.18 $43.62 310,910
2017-02-10 $46.93 $47.07 $46.86 $47.02 $43.48 445,929
2017-02-09 $46.46 $46.82 $46.46 $46.78 $43.25 423,621
2017-02-08 $46.20 $46.40 $46.04 $46.38 $42.88 296,530
2017-02-07 $46.53 $46.57 $46.23 $46.32 $42.83 592,009
2017-02-06 $46.46 $46.60 $46.34 $46.44 $42.94 247,990
2017-02-03 $46.34 $46.58 $46.32 $46.55 $43.04 326,373
2017-02-02 $45.95 $46.18 $45.83 $46.07 $42.60 342,691
2017-02-01 $46.29 $46.38 $45.79 $45.96 $42.50 488,664
2017-01-31 $45.82 $46.09 $45.71 $46.04 $42.57 692,041
2017-01-30 $46.05 $46.05 $45.51 $45.91 $42.45 306,619
2017-01-27 $46.58 $46.61 $46.20 $46.31 $42.82 232,106
2017-01-26 $46.67 $46.76 $46.45 $46.52 $43.01 249,123
2017-01-25 $46.47 $46.63 $46.43 $46.62 $43.11 450,128
2017-01-24 $45.86 $46.31 $45.86 $46.24 $42.76 358,323
2017-01-23 $45.73 $45.84 $45.48 $45.69 $42.25 260,665
2017-01-20 $45.80 $45.91 $45.67 $45.79 $42.34 344,254
2017-01-19 $45.95 $46.03 $45.52 $45.67 $42.23 246,498
2017-01-18 $45.77 $45.94 $45.64 $45.92 $42.46 295,017
2017-01-17 $45.99 $46.03 $45.65 $45.75 $42.30 286,986
2017-01-13 $45.96 $46.20 $45.96 $46.06 $42.59 242,869
2017-01-12 $45.90 $45.92 $45.43 $45.85 $42.39 283,575
2017-01-11 $45.85 $45.97 $45.69 $45.97 $42.51 311,445
2017-01-10 $45.72 $45.95 $45.66 $45.79 $42.34 240,135
2017-01-09 $45.89 $45.95 $45.61 $45.64 $42.20 250,688
2017-01-06 $45.88 $46.08 $45.78 $45.92 $42.46 372,079
2017-01-05 $45.99 $46.08 $45.66 $45.88 $42.42 426,980
2017-01-04 $45.54 $46.15 $45.54 $46.12 $42.64 780,350
2017-01-03 $45.52 $45.68 $45.11 $45.38 $41.96 943,080
2016-12-30 $45.33 $45.37 $45.02 $45.15 $41.75 241,907
2016-12-29 $45.22 $45.38 $45.12 $45.27 $41.86 371,522
2016-12-28 $45.73 $45.81 $45.15 $45.19 $41.78 197,483
2016-12-27 $45.57 $45.77 $45.57 $45.69 $42.25 410,425
2016-12-23 $45.42 $45.54 $45.37 $45.54 $42.11 153,828
2016-12-22 $45.62 $45.70 $45.29 $45.42 $42.00 296,979
2016-12-21 $45.85 $45.86 $45.64 $45.64 $42.20 302,699
2016-12-20 $45.80 $45.90 $45.67 $45.81 $42.36 255,396
2016-12-19 $45.41 $45.68 $45.41 $45.59 $42.15 281,022
2016-12-16 $45.77 $45.99 $45.59 $45.64 $41.96 288,851
2016-12-15 $45.67 $45.98 $45.48 $45.70 $42.02 354,138
2016-12-14 $46.07 $46.18 $45.52 $45.60 $41.93 424,938
2016-12-13 $46.20 $46.27 $45.93 $46.11 $42.40 309,880
2016-12-12 $46.33 $46.40 $45.95 $46.06 $42.35 395,699
2016-12-09 $46.49 $46.51 $46.24 $46.33 $42.60 300,217
2016-12-08 $46.14 $46.50 $46.01 $46.41 $42.67 498,703
2016-12-07 $45.48 $46.06 $45.47 $45.98 $42.28 476,812
2016-12-06 $45.15 $45.51 $45.05 $45.51 $41.84 278,897
2016-12-05 $44.88 $45.16 $44.88 $45.10 $41.47 399,955
2016-12-02 $44.62 $44.81 $44.57 $44.67 $41.07 429,298
2016-12-01 $44.94 $44.96 $44.47 $44.58 $40.99 553,412
2016-11-30 $45.10 $45.13 $44.75 $44.77 $41.16 276,622
2016-11-29 $44.82 $44.99 $44.70 $44.86 $41.25 318,397
2016-11-28 $45.06 $45.14 $44.74 $44.79 $41.18 382,990
2016-11-25 $45.09 $45.15 $45.00 $45.15 $41.51 271,893
2016-11-23 $44.64 $44.99 $44.62 $44.99 $41.37 368,711
2016-11-22 $44.69 $44.79 $44.51 $44.77 $41.16 236,680
2016-11-21 $44.42 $44.59 $44.34 $44.56 $40.97 435,844
2016-11-18 $44.34 $44.34 $44.17 $44.23 $40.67 577,855
2016-11-17 $44.05 $44.32 $44.05 $44.29 $40.72 623,081
2016-11-16 $43.96 $44.08 $43.86 $44.00 $40.46 389,279
2016-11-15 $43.85 $44.13 $43.77 $44.09 $40.54 352,079
2016-11-14 $43.45 $43.84 $43.38 $43.82 $40.29 603,885
2016-11-11 $42.86 $43.23 $42.76 $43.21 $39.73 234,359
2016-11-10 $43.05 $43.33 $42.72 $42.96 $39.50 869,190
2016-11-09 $41.79 $42.90 $41.71 $42.76 $39.32 479,794
2016-11-08 $41.91 $42.30 $41.79 $42.18 $38.78 195,888
2016-11-07 $41.88 $42.08 $41.79 $42.07 $38.68 314,428
2016-11-04 $41.21 $41.55 $41.15 $41.18 $37.86 185,495
2016-11-03 $41.39 $41.50 $41.14 $41.18 $37.86 169,206
2016-11-02 $41.64 $41.70 $41.27 $41.34 $38.01 778,145
2016-11-01 $42.24 $42.24 $41.52 $41.78 $38.42 401,919
2016-10-31 $42.02 $42.21 $41.98 $42.14 $38.75 136,534
2016-10-28 $41.92 $42.26 $41.85 $41.95 $38.57 214,001
2016-10-27 $42.41 $42.41 $41.87 $41.93 $38.55 221,355
2016-10-26 $42.29 $42.46 $42.22 $42.35 $38.94 392,074
2016-10-25 $42.73 $42.73 $42.41 $42.47 $39.05 278,205
2016-10-24 $42.84 $43.01 $42.69 $42.81 $39.36 266,513
2016-10-21 $42.45 $42.64 $42.33 $42.61 $39.18 129,515
2016-10-20 $42.67 $42.81 $42.48 $42.67 $39.23 191,808
2016-10-19 $42.65 $42.86 $42.51 $42.78 $39.33 179,426
2016-10-18 $42.73 $42.73 $42.48 $42.60 $39.17 122,226
2016-10-17 $42.47 $42.52 $42.30 $42.32 $38.91 201,236
2016-10-14 $42.70 $42.84 $42.40 $42.40 $38.99 466,395
2016-10-13 $42.33 $42.60 $42.06 $42.47 $39.05 239,189
2016-10-12 $42.61 $42.77 $42.51 $42.65 $39.21 175,576
2016-10-11 $43.12 $43.12 $42.41 $42.59 $39.16 442,768
2016-10-10 $43.20 $43.43 $43.20 $43.24 $39.76 191,005
2016-10-07 $43.21 $43.21 $42.75 $42.93 $39.47 117,890
2016-10-06 $43.10 $43.23 $42.92 $43.17 $39.69 199,255
2016-10-05 $43.23 $43.39 $43.20 $43.21 $39.73 1,259,831
2016-10-04 $43.38 $43.38 $42.87 $43.04 $39.57 449,732
2016-10-03 $43.35 $43.44 $43.18 $43.27 $39.79 1,130,156
2016-09-30 $43.40 $43.64 $43.26 $43.52 $40.01 147,192
2016-09-29 $43.67 $43.70 $43.07 $43.21 $39.73 152,158
2016-09-28 $43.42 $43.70 $43.15 $43.69 $40.17 126,611
2016-09-27 $43.22 $43.39 $43.15 $43.35 $39.86 167,478
2016-09-26 $43.31 $43.43 $43.25 $43.28 $39.79 196,505
2016-09-23 $43.67 $43.80 $43.51 $43.51 $40.01 128,259
2016-09-22 $43.59 $43.83 $43.59 $43.79 $40.26 148,395
2016-09-21 $42.95 $43.38 $42.80 $43.33 $39.84 112,388
2016-09-20 $43.18 $43.18 $42.80 $42.80 $39.35 135,135
2016-09-19 $42.90 $43.19 $42.80 $42.95 $39.49 186,370
2016-09-16 $42.90 $42.92 $42.70 $42.87 $39.29 141,387
2016-09-15 $42.62 $43.14 $42.50 $43.06 $39.47 175,465
2016-09-14 $42.76 $42.96 $42.51 $42.64 $39.08 173,447
2016-09-13 $43.17 $43.20 $42.52 $42.68 $39.12 139,692
2016-09-12 $42.67 $43.54 $42.65 $43.45 $39.82 399,834
2016-09-09 $43.84 $43.84 $42.93 $42.93 $39.35 315,217
2016-09-08 $44.22 $44.27 $44.11 $44.17 $40.48 181,333
2016-09-07 $44.02 $44.28 $44.02 $44.28 $40.58 265,476
2016-09-06 $44.10 $44.13 $43.83 $44.07 $40.39 184,366
2016-09-02 $43.86 $44.06 $43.86 $44.02 $40.35 163,070
2016-09-01 $43.70 $43.79 $43.37 $43.65 $40.01 155,288
2016-08-31 $43.75 $43.75 $43.44 $43.66 $40.02 190,860
2016-08-30 $43.85 $43.92 $43.64 $43.79 $40.14 181,767
2016-08-29 $43.63 $43.92 $43.63 $43.83 $40.17 106,771
2016-08-26 $43.81 $44.02 $43.37 $43.56 $39.92 198,992
2016-08-25 $43.60 $43.87 $43.60 $43.74 $40.09 190,936
2016-08-24 $43.98 $43.99 $43.60 $43.65 $40.01 207,113
2016-08-23 $43.91 $44.09 $43.91 $43.98 $40.31 193,601
2016-08-22 $43.69 $43.79 $43.58 $43.77 $40.12 195,436
2016-08-19 $43.61 $43.75 $43.53 $43.71 $40.06 112,942
2016-08-18 $43.45 $43.73 $43.45 $43.72 $40.07 93,312
2016-08-17 $43.48 $43.48 $43.17 $43.44 $39.81 129,441
2016-08-16 $43.79 $43.81 $43.49 $43.50 $39.87 132,367
2016-08-15 $43.72 $43.98 $43.72 $43.89 $40.23 182,567
2016-08-12 $43.64 $43.76 $43.53 $43.64 $40.00 148,308
2016-08-11 $43.67 $43.73 $43.53 $43.70 $40.05 119,886
2016-08-10 $43.69 $43.69 $43.45 $43.52 $39.89 141,956
2016-08-09 $43.68 $43.77 $43.62 $43.66 $40.02 737,815
2016-08-08 $43.74 $43.85 $43.64 $43.69 $40.04 131,125
2016-08-05 $43.58 $43.72 $43.52 $43.65 $40.01 113,075
2016-08-04 $43.43 $43.57 $43.36 $43.39 $39.77 214,011
2016-08-03 $43.12 $43.45 $43.00 $43.45 $39.82 181,002
2016-08-02 $43.60 $43.63 $42.99 $43.15 $39.55 379,975
2016-08-01 $43.79 $43.85 $43.56 $43.64 $40.00 380,264
2016-07-29 $43.60 $43.84 $43.46 $43.78 $40.13 160,123
2016-07-28 $43.47 $43.74 $43.36 $43.67 $40.03 139,883
2016-07-27 $43.73 $43.79 $43.36 $43.52 $39.89 200,723
2016-07-26 $43.53 $43.74 $43.49 $43.73 $40.08 311,263
2016-07-25 $43.61 $43.63 $43.41 $43.54 $39.91 218,959
2016-07-22 $43.38 $43.69 $43.35 $43.64 $40.00 157,762
2016-07-21 $43.49 $43.63 $43.28 $43.36 $39.74 162,593
2016-07-20 $43.30 $43.56 $43.17 $43.52 $39.89 206,166
2016-07-19 $43.24 $43.29 $43.10 $43.23 $39.62 145,812
2016-07-18 $43.27 $43.38 $43.20 $43.34 $39.72 233,940
2016-07-15 $43.41 $43.50 $43.19 $43.29 $39.68 157,345
2016-07-14 $43.50 $43.52 $43.23 $43.27 $39.66 191,120
2016-07-13 $43.45 $43.45 $43.06 $43.20 $39.59 240,108
2016-07-12 $43.11 $43.41 $43.11 $43.31 $39.70 571,251
2016-07-11 $42.86 $42.99 $42.80 $42.89 $39.31 1,479,280
2016-07-08 $42.24 $42.72 $42.22 $42.69 $39.13 150,449
2016-07-07 $41.95 $42.19 $41.78 $41.94 $38.44 143,830
2016-07-06 $41.50 $41.90 $41.39 $41.88 $38.38 547,975
2016-07-05 $41.97 $41.99 $41.41 $41.66 $38.18 387,072
2016-07-01 $42.00 $42.28 $41.99 $42.12 $38.60 325,481
2016-06-30 $41.43 $42.01 $41.28 $42.01 $38.50 659,222
2016-06-29 $41.05 $41.43 $40.96 $41.38 $37.93 523,595
2016-06-28 $40.16 $40.63 $40.16 $40.62 $37.23 225,063
2016-06-27 $40.49 $40.51 $39.60 $39.77 $36.45 506,003
2016-06-24 $41.00 $41.65 $40.83 $40.94 $37.52 413,421
2016-06-23 $42.37 $42.57 $42.30 $42.57 $39.02 151,393
2016-06-22 $42.07 $42.25 $41.94 $41.97 $38.47 92,805
2016-06-21 $42.05 $42.12 $41.89 $42.02 $38.51 143,777
2016-06-20 $42.09 $42.29 $41.99 $42.02 $38.51 176,476
2016-06-17 $41.69 $41.81 $41.53 $41.67 $38.10 207,842
2016-06-16 $41.48 $41.70 $41.17 $41.67 $38.10 144,492
2016-06-15 $41.72 $41.99 $41.65 $41.69 $38.12 131,736
2016-06-14 $41.64 $41.81 $41.42 $41.63 $38.07 121,970
2016-06-13 $42.01 $42.23 $41.73 $41.78 $38.20 145,929
2016-06-10 $42.47 $42.47 $42.08 $42.18 $38.57 350,621
2016-06-09 $42.73 $42.85 $42.64 $42.82 $39.16 159,107
2016-06-08 $42.77 $42.95 $42.77 $42.92 $39.25 117,463
2016-06-07 $42.61 $42.87 $42.59 $42.74 $39.08 146,662
2016-06-06 $42.41 $42.68 $42.31 $42.60 $38.95 118,406
2016-06-03 $42.44 $42.44 $42.02 $42.29 $38.67 808,163
2016-06-02 $42.14 $42.49 $42.08 $42.48 $38.84 181,510
2016-06-01 $41.92 $42.27 $41.85 $42.27 $38.65 285,247
2016-05-31 $42.17 $42.24 $41.99 $42.15 $38.54 113,145
2016-05-27 $41.76 $42.05 $41.76 $42.05 $38.45 118,883
2016-05-26 $41.87 $41.89 $41.67 $41.74 $38.17 344,780
2016-05-25 $41.68 $41.85 $41.67 $41.80 $38.22 330,793
2016-05-24 $41.14 $41.55 $41.14 $41.49 $37.94 1,119,312
2016-05-23 $40.90 $41.04 $40.84 $40.90 $37.40 119,951
2016-05-20 $40.61 $40.97 $40.61 $40.96 $37.45 76,165
2016-05-19 $40.39 $40.57 $40.19 $40.51 $37.04 240,696
2016-05-18 $40.69 $40.97 $40.40 $40.66 $37.18 143,712
2016-05-17 $40.99 $41.17 $40.61 $40.74 $37.25 169,987
2016-05-16 $40.78 $41.15 $40.77 $41.04 $37.53 125,797
2016-05-13 $40.92 $41.02 $40.53 $40.65 $37.17 249,140
2016-05-12 $41.20 $41.22 $40.75 $40.97 $37.46 144,301
2016-05-11 $41.23 $41.35 $41.01 $41.02 $37.51 127,443
2016-05-10 $41.10 $41.41 $41.08 $41.40 $37.86 192,474
2016-05-09 $40.90 $41.08 $40.80 $40.96 $37.45 122,613
2016-05-06 $40.51 $40.91 $40.50 $40.87 $37.37 777,185
2016-05-05 $40.90 $40.97 $40.64 $40.71 $37.23 195,226
2016-05-04 $40.77 $41.03 $40.66 $40.80 $37.31 882,851
2016-05-03 $41.15 $41.15 $40.73 $40.97 $37.46 184,236
2016-05-02 $41.29 $41.50 $41.15 $41.46 $37.91 188,793
2016-04-29 $41.24 $41.36 $40.85 $41.18 $37.66 145,126
2016-04-28 $41.62 $41.87 $41.32 $41.37 $37.83 166,890
2016-04-27 $41.67 $41.92 $41.57 $41.86 $38.28 182,715
2016-04-26 $41.50 $41.67 $41.38 $41.67 $38.10 214,336
2016-04-25 $41.46 $41.50 $41.23 $41.37 $37.83 900,830
2016-04-22 $41.29 $41.58 $41.29 $41.56 $38.00 167,427
2016-04-21 $41.53 $41.56 $41.16 $41.22 $37.69 621,482
2016-04-20 $41.54 $41.71 $41.31 $41.51 $37.96 623,553
2016-04-19 $41.49 $41.63 $41.31 $41.50 $37.95 259,839
2016-04-18 $40.94 $41.37 $40.92 $41.33 $37.79 142,179
2016-04-15 $40.91 $41.15 $40.91 $41.13 $37.61 143,920
2016-04-14 $41.06 $41.12 $40.91 $41.00 $37.49 123,164
2016-04-13 $40.72 $41.10 $40.70 $41.10 $37.58 209,143
2016-04-12 $40.19 $40.54 $40.04 $40.51 $37.04 353,397
2016-04-11 $40.38 $40.57 $40.11 $40.13 $36.70 114,354
2016-04-08 $40.34 $40.46 $40.10 $40.22 $36.78 95,509
2016-04-07 $40.23 $40.36 $39.83 $40.01 $36.59 140,549
2016-04-06 $40.01 $40.47 $39.99 $40.47 $37.01 204,237
2016-04-05 $40.12 $40.23 $39.98 $40.02 $36.60 197,184
2016-04-04 $40.75 $40.75 $40.36 $40.39 $36.93 176,614
2016-04-01 $40.27 $40.76 $40.20 $40.75 $37.26 142,022
2016-03-31 $40.50 $40.67 $40.47 $40.59 $37.12 191,456
2016-03-30 $40.64 $40.72 $40.37 $40.46 $37.00 180,601
2016-03-29 $39.68 $40.43 $39.66 $40.43 $36.97 471,249
2016-03-28 $39.88 $39.90 $39.62 $39.84 $36.43 172,065
2016-03-24 $39.49 $39.75 $39.37 $39.75 $36.35 177,769
2016-03-23 $40.08 $40.09 $39.71 $39.71 $36.31 137,813
2016-03-22 $39.89 $40.30 $39.87 $40.20 $36.76 199,898
2016-03-21 $40.05 $40.19 $39.98 $40.12 $36.69 145,670
2016-03-18 $40.24 $40.43 $40.22 $40.28 $36.66 166,004
2016-03-17 $39.73 $40.25 $39.64 $40.15 $36.54 225,323
2016-03-16 $39.22 $39.78 $39.21 $39.73 $36.16 234,618
2016-03-15 $39.40 $39.40 $39.19 $39.33 $35.79 116,219
2016-03-14 $39.63 $39.73 $39.46 $39.62 $36.06 147,452
2016-03-11 $39.34 $39.78 $39.34 $39.77 $36.19 210,694
2016-03-10 $39.10 $39.29 $38.59 $38.97 $35.46 161,102
2016-03-09 $39.06 $39.08 $38.81 $39.01 $35.50 192,973
2016-03-08 $39.38 $39.39 $38.82 $38.86 $35.36 167,275
2016-03-07 $39.22 $39.66 $39.19 $39.58 $36.02 152,097
2016-03-04 $39.20 $39.58 $39.11 $39.38 $35.84 176,719
2016-03-03 $38.76 $39.21 $38.72 $39.19 $35.66 163,755
2016-03-02 $38.38 $38.80 $38.36 $38.80 $35.31 217,755
2016-03-01 $37.96 $38.44 $37.80 $38.43 $34.97 128,783
2016-02-29 $37.86 $38.04 $37.66 $37.68 $34.29 137,132
2016-02-26 $37.84 $37.99 $37.72 $37.86 $34.45 155,127
2016-02-25 $37.34 $37.65 $37.21 $37.63 $34.25 208,035
2016-02-24 $36.71 $37.28 $36.48 $37.23 $33.88 171,349
2016-02-23 $37.25 $37.41 $37.00 $37.03 $33.70 161,707
2016-02-22 $37.23 $37.49 $37.18 $37.42 $34.05 203,911
2016-02-19 $36.71 $36.88 $36.50 $36.86 $33.54 217,056
2016-02-18 $37.06 $37.09 $36.74 $36.88 $33.56 200,090
2016-02-17 $36.58 $37.09 $36.58 $36.96 $33.64 334,918
2016-02-16 $35.95 $36.32 $35.76 $36.31 $33.04 272,159
2016-02-12 $35.20 $35.54 $34.96 $35.53 $32.33 212,860
2016-02-11 $34.78 $35.08 $34.52 $34.86 $31.72 222,268
2016-02-10 $35.42 $35.85 $35.34 $35.36 $32.18 150,411
2016-02-09 $35.00 $35.58 $34.94 $35.22 $32.05 258,991
2016-02-08 $35.86 $35.86 $34.94 $35.37 $32.19 223,490
2016-02-05 $36.94 $36.94 $36.21 $36.28 $33.02 269,792
2016-02-04 $36.77 $37.36 $36.77 $37.12 $33.78 170,481
2016-02-03 $36.81 $36.89 $36.00 $36.81 $33.50 264,806
2016-02-02 $36.98 $36.98 $36.42 $36.54 $33.25 344,464
2016-02-01 $37.03 $37.46 $36.85 $37.31 $33.95 387,365
2016-01-29 $36.40 $37.27 $36.35 $37.27 $33.92 184,548
2016-01-28 $36.63 $36.68 $36.09 $36.22 $32.96 136,378
2016-01-27 $36.50 $36.89 $36.10 $36.28 $33.02 329,840
2016-01-26 $36.12 $36.67 $36.09 $36.65 $33.36 163,995
2016-01-25 $36.48 $36.56 $35.93 $35.95 $32.72 223,526
2016-01-22 $36.39 $36.78 $36.32 $36.70 $33.40 273,985
2016-01-21 $35.77 $36.30 $35.56 $35.84 $32.62 236,712
2016-01-20 $35.50 $36.13 $34.60 $35.78 $32.56 580,912
2016-01-19 $36.60 $36.65 $35.70 $35.99 $32.75 374,128
2016-01-15 $35.94 $36.34 $35.63 $36.27 $33.01 511,591
2016-01-14 $36.62 $37.07 $36.05 $36.87 $33.55 410,919
2016-01-13 $37.60 $37.68 $36.35 $36.46 $33.18 260,620
2016-01-12 $37.67 $37.76 $36.97 $37.47 $34.10 236,743
2016-01-11 $37.67 $37.80 $36.97 $37.34 $33.98 424,525
2016-01-08 $38.18 $38.27 $37.48 $37.54 $34.16 271,532
2016-01-07 $38.31 $38.59 $37.94 $38.00 $34.58 788,920
2016-01-06 $39.08 $39.24 $38.72 $38.96 $35.46 267,270
2016-01-05 $39.63 $39.71 $39.41 $39.62 $36.06 289,113
2016-01-04 $39.49 $39.56 $39.16 $39.53 $35.97 521,882
2015-12-31 $40.16 $40.43 $40.06 $40.07 $36.47 247,721
2015-12-30 $40.57 $40.60 $40.32 $40.33 $36.70 389,989
2015-12-29 $40.52 $40.69 $40.39 $40.63 $36.98 318,884
2015-12-28 $40.22 $40.32 $39.96 $40.32 $36.69 276,445
2015-12-24 $40.37 $40.53 $40.30 $40.43 $36.79 125,618
2015-12-23 $40.05 $40.39 $40.00 $40.39 $36.76 481,193
2015-12-22 $39.57 $39.91 $39.38 $39.81 $36.23 320,292
2015-12-21 $39.42 $39.54 $39.18 $39.43 $35.88 283,818
2015-12-18 $39.74 $39.76 $39.34 $39.35 $35.65 314,947
2015-12-17 $40.54 $40.54 $39.90 $39.91 $36.16 278,502
2015-12-16 $40.04 $40.50 $39.94 $40.40 $36.60 186,124
2015-12-15 $39.62 $39.95 $39.62 $39.86 $36.12 219,287
2015-12-14 $39.48 $39.69 $39.07 $39.37 $35.67 316,014
2015-12-11 $39.84 $39.96 $39.47 $39.56 $35.84 252,893
2015-12-10 $40.15 $40.46 $40.10 $40.25 $36.46 119,521
2015-12-09 $40.44 $40.85 $40.05 $40.19 $36.41 170,925
2015-12-08 $40.46 $40.70 $40.30 $40.56 $36.75 171,711
2015-12-07 $41.15 $41.15 $40.67 $40.81 $36.98 183,029
2015-12-04 $40.87 $41.32 $40.86 $41.29 $37.41 490,819
2015-12-03 $41.57 $41.57 $40.65 $40.82 $36.99 166,851
2015-12-02 $41.91 $41.93 $41.41 $41.48 $37.58 159,720
2015-12-01 $41.77 $41.92 $41.65 $41.91 $37.97 175,966
2015-11-30 $41.83 $41.86 $41.53 $41.57 $37.66 172,105
2015-11-27 $41.68 $41.79 $41.56 $41.76 $37.84 33,971
2015-11-25 $41.57 $41.72 $41.50 $41.67 $37.75 171,982
2015-11-24 $41.20 $41.62 $41.08 $41.53 $37.63 178,087
2015-11-23 $41.25 $41.54 $41.23 $41.37 $37.48 148,005
2015-11-20 $41.28 $41.38 $41.20 $41.26 $37.38 431,724
2015-11-19 $41.15 $41.22 $41.03 $41.10 $37.24 123,034
2015-11-18 $40.69 $41.21 $40.65 $41.21 $37.34 287,002
2015-11-17 $40.70 $40.92 $40.47 $40.55 $36.74 258,419
2015-11-16 $40.05 $40.62 $40.03 $40.62 $36.80 99,531
2015-11-13 $40.34 $40.42 $40.02 $40.07 $36.31 1,032,087
2015-11-12 $40.96 $41.00 $40.43 $40.45 $36.65 246,339
2015-11-11 $41.53 $41.53 $41.17 $41.21 $37.34 148,776
2015-11-10 $41.20 $41.42 $41.11 $41.41 $37.52 177,653
2015-11-09 $41.57 $41.57 $41.05 $41.32 $37.44 141,818
2015-11-06 $41.76 $41.76 $41.30 $41.63 $37.72 420,967
2015-11-05 $41.77 $41.81 $41.45 $41.71 $37.79 133,914
2015-11-04 $41.98 $42.02 $41.66 $41.77 $37.85 212,335
2015-11-03 $41.83 $42.04 $41.67 $41.86 $37.93 186,127
2015-11-02 $41.24 $41.92 $41.24 $41.84 $37.91 253,489
2015-10-30 $41.23 $41.46 $41.18 $41.25 $37.37 136,923
2015-10-29 $41.28 $41.37 $41.11 $41.22 $37.35 136,235
2015-10-28 $40.78 $41.38 $40.64 $41.38 $37.49 262,449
2015-10-27 $40.74 $40.80 $40.45 $40.64 $36.82 213,230
2015-10-26 $40.99 $41.00 $40.79 $40.93 $37.08 137,327
2015-10-23 $41.04 $41.22 $40.76 $41.03 $37.18 227,588
2015-10-22 $40.68 $40.96 $40.57 $40.80 $36.97 548,782
2015-10-21 $41.04 $41.06 $40.50 $40.53 $36.72 116,347
2015-10-20 $40.86 $41.11 $40.81 $40.91 $37.07 159,531
2015-10-19 $40.68 $40.98 $40.66 $40.89 $37.05 172,098
2015-10-16 $40.92 $40.92 $40.63 $40.85 $37.01 115,213
2015-10-15 $40.40 $40.83 $40.22 $40.83 $36.99 180,034
2015-10-14 $40.61 $40.73 $40.26 $40.30 $36.51 102,191
2015-10-13 $40.75 $41.10 $40.53 $40.57 $36.76 141,783
2015-10-12 $41.08 $41.08 $40.89 $40.96 $37.11 273,545
2015-10-09 $41.01 $41.12 $40.91 $41.05 $37.19 121,927
2015-10-08 $40.46 $41.05 $40.46 $40.95 $37.10 239,224
2015-10-07 $40.28 $40.61 $40.05 $40.56 $36.75 165,808
2015-10-06 $40.23 $40.34 $39.91 $40.08 $36.31 270,594
2015-10-05 $39.77 $40.27 $39.77 $40.22 $36.44 684,105
2015-10-02 $38.48 $39.48 $38.35 $39.48 $35.77 182,726
2015-10-01 $38.98 $39.10 $38.50 $38.87 $35.22 1,224,985
2015-09-30 $38.69 $38.95 $38.44 $38.92 $35.26 122,664
2015-09-29 $38.40 $38.64 $38.11 $38.32 $34.72 292,128
2015-09-28 $39.39 $39.41 $38.29 $38.40 $34.79 424,151
2015-09-25 $40.02 $40.02 $39.39 $39.57 $35.85 119,190
2015-09-24 $39.65 $39.79 $39.27 $39.68 $35.95 176,172
2015-09-23 $40.14 $40.22 $39.85 $39.94 $36.19 148,929
2015-09-22 $40.22 $40.31 $39.84 $40.06 $36.30 325,176
2015-09-21 $40.80 $41.15 $40.59 $40.65 $36.83 524,670
2015-09-18 $40.97 $41.22 $40.71 $40.79 $36.82 351,531
2015-09-17 $41.42 $41.98 $41.30 $41.44 $37.41 334,311
2015-09-16 $41.07 $41.47 $41.04 $41.42 $37.39 172,795
2015-09-15 $40.70 $41.12 $40.66 $41.05 $37.06 456,189
2015-09-14 $40.86 $40.86 $40.56 $40.63 $36.68 137,197
2015-09-11 $40.40 $40.80 $40.30 $40.80 $36.83 139,133
2015-09-10 $40.41 $40.86 $40.40 $40.58 $36.63 123,152
2015-09-09 $41.23 $41.27 $40.42 $40.46 $36.52 351,086
2015-09-08 $40.58 $40.94 $40.41 $40.90 $36.92 177,629
2015-09-04 $40.00 $40.24 $39.77 $39.94 $36.05 207,079
2015-09-03 $40.38 $40.84 $40.35 $40.46 $36.52 297,064
2015-09-02 $40.10 $40.28 $39.64 $40.28 $36.36 602,913

Schwab U.S. Mid-Cap ETF (SCHM) News Headlines

Recent Schwab U.S. Mid-Cap ETF (SCHM) News
Similar Companies to Schwab U.S. Mid-Cap ETF (SCHM) 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.