Schwab Short-Term U.S. Treasury ETF (SCHO) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.38 ($0.02) 0.08%
Schwab Short-Term U.S. Treasury ETF - Daily Information
Click for more stock information on Schwab Short-Term U.S. Treasury ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.37 |
Previous Close | $24.38 |
High | $24.39 |
Low | $24.36 |
Adjusted Open | $24.37 |
Previous Adjusted Close | $24.38 |
Adjusted High | $24.39 |
Adjusted Low | $24.36 |
About Schwab Short-Term U.S. Treasury ETF (SCHO)
To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Treasury 1-3 Year Index†. The index includes all publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to one year and less than three years, are rated investment grade, and have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The index excludes U.S. Treasury stripped securities. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were 94 securities in the index. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers that are guaranteed as to principal or interest by the U.S. government, its agencies or instrumentalities; and (c) other investment companies. The fund may also invest in cash and cash equivalents, including money market funds, enter into repurchase agreements, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it may not be possible or practical to purchase all of the securities in the index, the investment adviser will seek to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, and other risk factors and characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its yield and maturity will be similar to those of the index. In addition, the fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 1.83 years. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab Short-Term U.S. Treasury ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.
Invest in Schwab Short-Term U.S. Treasury ETF (SCHO)
Historical Stock Data for Schwab Short-Term U.S. Treasury ETF (SCHO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.37 | $24.39 | $24.36 | $24.38 | $24.38 | 3,221,003 |
2025-04-24 | $24.36 | $24.36 | $24.35 | $24.36 | $24.36 | 2,332,976 |
2025-04-23 | $24.35 | $24.37 | $24.32 | $24.34 | $24.34 | 4,413,423 |
2025-04-22 | $24.37 | $24.37 | $24.35 | $24.35 | $24.35 | 2,239,545 |
2025-04-21 | $24.36 | $24.39 | $24.36 | $24.38 | $24.38 | 2,427,891 |
2025-04-17 | $24.36 | $24.37 | $24.34 | $24.36 | $24.36 | 3,085,695 |
2025-04-16 | $24.33 | $24.36 | $24.33 | $24.35 | $24.35 | 2,693,099 |
2025-04-15 | $24.32 | $24.34 | $24.31 | $24.32 | $24.32 | 4,455,844 |
2025-04-14 | $24.28 | $24.32 | $24.27 | $24.31 | $24.31 | 6,906,770 |
2025-04-11 | $24.30 | $24.30 | $24.25 | $24.26 | $24.26 | 4,840,623 |
2025-04-10 | $24.30 | $24.33 | $24.29 | $24.30 | $24.30 | 6,861,819 |
2025-04-09 | $24.35 | $24.37 | $24.22 | $24.28 | $24.28 | 10,636,891 |
2025-04-08 | $24.29 | $24.38 | $24.29 | $24.35 | $24.35 | 4,426,510 |
2025-04-07 | $24.40 | $24.41 | $24.29 | $24.33 | $24.33 | 9,914,876 |
2025-04-04 | $24.43 | $24.45 | $24.36 | $24.37 | $24.37 | 7,777,164 |
2025-04-03 | $24.33 | $24.36 | $24.33 | $24.36 | $24.36 | 3,415,226 |
2025-04-02 | $24.29 | $24.29 | $24.25 | $24.25 | $24.25 | 2,225,900 |
2025-04-01 | $24.27 | $24.29 | $24.26 | $24.28 | $24.28 | 2,809,427 |
2025-03-31 | $24.36 | $24.36 | $24.33 | $24.34 | $24.26 | 2,115,151 |
2025-03-28 | $24.31 | $24.34 | $24.31 | $24.33 | $24.25 | 2,674,833 |
2025-03-27 | $24.30 | $24.30 | $24.28 | $24.30 | $24.22 | 1,977,507 |
2025-03-26 | $24.29 | $24.29 | $24.28 | $24.28 | $24.28 | 1,366,940 |
2025-03-25 | $24.28 | $24.30 | $24.27 | $24.29 | $24.29 | 3,455,608 |
2025-03-24 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 2,779,879 |
2025-03-21 | $24.32 | $24.32 | $24.31 | $24.32 | $24.32 | 2,568,739 |
2025-03-20 | $24.32 | $24.32 | $24.29 | $24.29 | $24.29 | 2,025,717 |
2025-03-19 | $24.25 | $24.29 | $24.24 | $24.29 | $24.29 | 2,690,652 |
2025-03-18 | $24.26 | $24.26 | $24.25 | $24.26 | $24.26 | 2,644,203 |
2025-03-17 | $24.26 | $24.27 | $24.25 | $24.25 | $24.25 | 4,725,561 |
2025-03-14 | $24.28 | $24.28 | $24.25 | $24.25 | $24.25 | 2,952,942 |
2025-03-13 | $24.26 | $24.29 | $24.25 | $24.29 | $24.29 | 36,877,988 |
2025-03-12 | $24.26 | $24.28 | $24.25 | $24.26 | $24.26 | 32,461,976 |
2025-03-11 | $24.30 | $24.31 | $24.27 | $24.27 | $24.27 | 3,967,241 |
2025-03-10 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 2,669,380 |
2025-03-07 | $24.29 | $24.29 | $24.24 | $24.25 | $24.25 | 2,336,832 |
2025-03-06 | $24.25 | $24.26 | $24.23 | $24.25 | $24.25 | 2,449,535 |
2025-03-05 | $24.28 | $24.28 | $24.23 | $24.24 | $24.24 | 2,532,316 |
2025-03-04 | $24.29 | $24.31 | $24.25 | $24.27 | $24.27 | 4,931,693 |
2025-03-03 | $24.22 | $24.26 | $24.21 | $24.26 | $24.26 | 4,061,893 |
2025-02-28 | $24.30 | $24.32 | $24.29 | $24.32 | $24.24 | 2,422,951 |
2025-02-27 | $24.27 | $24.28 | $24.26 | $24.27 | $24.19 | 2,866,317 |
2025-02-26 | $24.26 | $24.28 | $24.25 | $24.27 | $24.19 | 1,816,314 |
2025-02-25 | $24.26 | $24.28 | $24.25 | $24.25 | $24.17 | 3,932,657 |
2025-02-24 | $24.21 | $24.23 | $24.20 | $24.22 | $24.14 | 3,302,674 |
2025-02-21 | $24.19 | $24.22 | $24.18 | $24.22 | $24.22 | 2,187,250 |
2025-02-20 | $24.18 | $24.18 | $24.17 | $24.18 | $24.18 | 1,384,090 |
2025-02-19 | $24.16 | $24.17 | $24.15 | $24.17 | $24.17 | 2,255,484 |
2025-02-18 | $24.15 | $24.17 | $24.15 | $24.16 | $24.16 | 2,798,203 |
2025-02-14 | $24.17 | $24.18 | $24.16 | $24.16 | $24.16 | 2,221,424 |
2025-02-13 | $24.13 | $24.14 | $24.12 | $24.14 | $24.14 | 2,841,047 |
2025-02-12 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 1,856,161 |
2025-02-11 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 2,012,699 |
2025-02-10 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 2,245,029 |
2025-02-07 | $24.15 | $24.15 | $24.13 | $24.14 | $24.14 | 2,062,663 |
2025-02-06 | $24.16 | $24.17 | $24.15 | $24.16 | $24.16 | 2,842,598 |
2025-02-05 | $24.16 | $24.18 | $24.15 | $24.17 | $24.17 | 3,008,483 |
2025-02-04 | $24.12 | $24.15 | $24.12 | $24.14 | $24.14 | 2,686,466 |
2025-02-03 | $24.13 | $24.15 | $24.12 | $24.14 | $24.14 | 2,686,889 |
2025-01-31 | $24.25 | $24.25 | $24.23 | $24.24 | $24.14 | 2,899,938 |
2025-01-30 | $24.24 | $24.24 | $24.23 | $24.23 | $24.13 | 1,833,460 |
2025-01-29 | $24.24 | $24.24 | $24.21 | $24.22 | $24.12 | 2,183,100 |
2025-01-28 | $24.23 | $24.24 | $24.22 | $24.23 | $24.13 | 3,065,074 |
2025-01-27 | $24.24 | $24.24 | $24.22 | $24.24 | $24.14 | 2,243,912 |
2025-01-24 | $24.20 | $24.21 | $24.19 | $24.20 | $24.10 | 2,357,948 |
2025-01-23 | $24.18 | $24.19 | $24.17 | $24.19 | $24.09 | 2,157,390 |
2025-01-22 | $24.19 | $24.19 | $24.17 | $24.17 | $24.07 | 2,154,118 |
2025-01-21 | $24.19 | $24.19 | $24.17 | $24.19 | $24.09 | 1,863,251 |
2025-01-17 | $24.19 | $24.19 | $24.17 | $24.17 | $24.07 | 2,672,936 |
2025-01-16 | $24.16 | $24.19 | $24.15 | $24.19 | $24.09 | 3,165,682 |
2025-01-15 | $24.16 | $24.17 | $24.15 | $24.17 | $24.07 | 2,508,523 |
2025-01-14 | $24.12 | $24.12 | $24.11 | $24.11 | $24.01 | 2,425,197 |
2025-01-13 | $24.11 | $24.11 | $24.10 | $24.10 | $24.00 | 2,162,723 |
2025-01-10 | $24.14 | $24.14 | $24.10 | $24.10 | $24.00 | 3,223,483 |
2025-01-08 | $24.15 | $24.16 | $24.14 | $24.15 | $24.05 | 1,702,736 |
2025-01-07 | $24.15 | $24.15 | $24.12 | $24.13 | $24.13 | 2,230,606 |
2025-01-06 | $24.14 | $24.15 | $24.13 | $24.15 | $24.15 | 2,752,903 |
2025-01-03 | $24.16 | $24.16 | $24.14 | $24.14 | $24.14 | 2,971,109 |
2025-01-02 | $24.16 | $24.16 | $24.13 | $24.14 | $24.14 | 2,314,971 |
2024-12-31 | $24.14 | $24.15 | $24.06 | $24.06 | $24.06 | 2,497,796 |
2024-12-30 | $24.12 | $24.13 | $24.12 | $24.12 | $24.12 | 1,897,628 |
2024-12-27 | $24.11 | $24.11 | $24.09 | $24.10 | $24.10 | 1,990,594 |
2024-12-26 | $24.07 | $24.09 | $24.07 | $24.09 | $24.09 | 1,579,729 |
2024-12-24 | $24.07 | $24.09 | $24.07 | $24.08 | $24.08 | 874,926 |
2024-12-23 | $24.09 | $24.09 | $24.07 | $24.07 | $24.07 | 3,385,644 |
2024-12-20 | $24.10 | $24.11 | $24.08 | $24.09 | $24.09 | 2,578,125 |
2024-12-19 | $24.16 | $24.16 | $24.15 | $24.16 | $24.08 | 2,340,638 |
2024-12-18 | $24.19 | $24.20 | $24.13 | $24.15 | $24.07 | 2,205,455 |
2024-12-17 | $24.18 | $24.19 | $24.17 | $24.18 | $24.10 | 2,034,667 |
2024-12-16 | $24.19 | $24.19 | $24.17 | $24.17 | $24.09 | 1,756,051 |
2024-12-13 | $24.20 | $24.20 | $24.17 | $24.18 | $24.10 | 1,590,926 |
2024-12-12 | $24.21 | $24.21 | $24.19 | $24.19 | $24.11 | 1,413,925 |
2024-12-11 | $24.21 | $24.23 | $24.20 | $24.21 | $24.13 | 2,024,360 |
2024-12-10 | $24.20 | $24.21 | $24.19 | $24.21 | $24.13 | 1,803,137 |
2024-12-09 | $24.22 | $24.22 | $24.21 | $24.22 | $24.22 | 1,971,171 |
2024-12-06 | $24.22 | $24.23 | $24.21 | $24.22 | $24.22 | 2,517,626 |
2024-12-05 | $24.18 | $24.19 | $24.17 | $24.19 | $24.19 | 1,971,342 |
2024-12-04 | $24.16 | $24.20 | $24.15 | $24.20 | $24.20 | 2,248,171 |
2024-12-03 | $24.18 | $24.18 | $24.16 | $24.17 | $24.17 | 2,104,811 |
2024-12-02 | $24.14 | $24.17 | $24.14 | $24.17 | $24.17 | 3,111,377 |
2024-11-29 | $24.24 | $24.25 | $24.23 | $24.25 | $24.17 | 991,007 |
2024-11-27 | $24.22 | $24.23 | $24.21 | $24.22 | $24.14 | 2,718,933 |
2024-11-26 | $24.20 | $24.20 | $24.18 | $24.20 | $24.12 | 2,085,180 |
2024-11-25 | $24.18 | $24.20 | $24.18 | $24.20 | $24.12 | 2,428,991 |
2024-11-22 | $24.16 | $24.17 | $24.15 | $24.16 | $24.08 | 1,567,948 |
2024-11-21 | $24.16 | $24.17 | $24.15 | $24.16 | $24.08 | 2,026,005 |
2024-11-20 | $24.17 | $24.17 | $24.16 | $24.17 | $24.09 | 2,028,578 |
2024-11-19 | $24.19 | $24.19 | $24.17 | $24.17 | $24.09 | 1,939,484 |
2024-11-18 | $24.17 | $24.17 | $24.15 | $24.16 | $24.08 | 1,669,378 |
2024-11-15 | $24.14 | $24.17 | $24.12 | $24.16 | $24.16 | 1,978,178 |
2024-11-14 | $24.17 | $24.17 | $24.12 | $24.14 | $24.14 | 1,864,510 |
2024-11-13 | $24.17 | $24.17 | $24.15 | $24.16 | $24.16 | 1,725,135 |
2024-11-12 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 1,483,060 |
2024-11-11 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 1,991,452 |
2024-11-08 | $24.18 | $24.19 | $24.16 | $24.17 | $24.17 | 1,916,710 |
2024-11-07 | $24.17 | $24.18 | $24.15 | $24.17 | $24.17 | 2,562,106 |
2024-11-06 | $24.13 | $24.15 | $24.13 | $24.14 | $24.14 | 2,181,949 |
2024-11-05 | $24.18 | $24.18 | $24.15 | $24.18 | $24.18 | 2,363,854 |
2024-11-04 | $24.19 | $24.20 | $24.17 | $24.18 | $24.18 | 2,342,451 |
2024-11-01 | $24.21 | $24.21 | $24.15 | $24.16 | $24.16 | 2,257,470 |
2024-10-31 | $24.25 | $24.27 | $24.24 | $24.26 | $24.17 | 1,264,184 |
2024-10-30 | $24.28 | $24.29 | $24.25 | $24.25 | $24.16 | 1,360,628 |
2024-10-29 | $24.26 | $24.28 | $24.25 | $24.28 | $24.19 | 1,336,959 |
2024-10-28 | $24.29 | $24.29 | $24.26 | $24.27 | $24.18 | 1,475,283 |
2024-10-25 | $24.31 | $24.31 | $24.27 | $24.27 | $24.27 | 1,916,626 |
2024-10-24 | $24.28 | $24.30 | $24.28 | $24.28 | $24.28 | 1,239,117 |
2024-10-23 | $24.29 | $24.29 | $24.27 | $24.28 | $24.28 | 1,696,222 |
2024-10-22 | $24.29 | $24.31 | $24.28 | $24.29 | $24.29 | 1,299,642 |
2024-10-21 | $24.31 | $24.32 | $24.29 | $24.29 | $24.29 | 1,330,988 |
2024-10-18 | $24.32 | $24.33 | $24.32 | $24.32 | $24.32 | 1,562,727 |
2024-10-17 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | 1,266,789 |
2024-10-16 | $24.32 | $24.33 | $24.32 | $24.32 | $24.32 | 1,843,023 |
2024-10-15 | $24.32 | $24.33 | $24.31 | $24.32 | $24.32 | 1,313,487 |
2024-10-14 | $24.29 | $24.30 | $24.28 | $24.29 | $24.29 | 1,430,093 |
2024-10-11 | $24.30 | $24.32 | $24.30 | $24.32 | $24.32 | 2,183,958 |
2024-10-10 | $48.57 | $48.60 | $48.54 | $48.59 | $24.30 | 11,181,302 |
2024-10-09 | $48.57 | $48.58 | $48.54 | $48.55 | $24.28 | 8,996,160 |
2024-10-08 | $48.56 | $48.59 | $48.56 | $48.59 | $24.30 | 2,060,282 |
2024-10-07 | $48.55 | $48.58 | $48.54 | $48.57 | $24.29 | 3,145,930 |
2024-10-04 | $48.66 | $48.68 | $48.60 | $48.61 | $24.31 | 4,105,054 |
2024-10-03 | $48.82 | $48.82 | $48.77 | $48.79 | $24.40 | 2,637,092 |
2024-10-02 | $48.83 | $48.86 | $48.82 | $48.85 | $24.43 | 2,692,990 |
2024-10-01 | $48.86 | $48.90 | $48.85 | $48.88 | $24.44 | 4,883,964 |
2024-09-30 | $49.02 | $49.04 | $48.97 | $48.98 | $24.41 | 2,917,548 |
2024-09-27 | $49.02 | $49.05 | $49.01 | $49.05 | $24.45 | 1,331,210 |
2024-09-26 | $49.02 | $49.03 | $48.97 | $48.98 | $24.41 | 1,545,138 |
2024-09-25 | $49.05 | $49.06 | $49.03 | $49.03 | $24.44 | 1,999,446 |
2024-09-24 | $49.03 | $49.07 | $49.00 | $49.06 | $24.45 | 2,035,804 |
2024-09-23 | $49.00 | $49.04 | $48.98 | $49.02 | $24.43 | 1,756,682 |
2024-09-20 | $48.98 | $49.03 | $48.96 | $49.02 | $24.43 | 1,212,942 |
2024-09-19 | $48.96 | $49.00 | $48.96 | $48.99 | $24.42 | 1,705,048 |
2024-09-18 | $48.96 | $49.04 | $48.93 | $48.95 | $24.40 | 1,912,786 |
2024-09-17 | $48.98 | $48.99 | $48.96 | $48.98 | $24.41 | 1,811,342 |
2024-09-16 | $49.00 | $49.02 | $48.98 | $49.01 | $24.43 | 1,421,182 |
2024-09-13 | $48.99 | $48.99 | $48.96 | $48.98 | $24.41 | 1,490,822 |
2024-09-12 | $48.91 | $48.92 | $48.86 | $48.91 | $24.38 | 2,079,888 |
2024-09-11 | $48.90 | $48.97 | $48.88 | $48.91 | $24.38 | 2,324,928 |
2024-09-10 | $48.88 | $48.94 | $48.87 | $48.94 | $24.39 | 3,497,778 |
2024-09-09 | $48.86 | $48.88 | $48.84 | $48.86 | $24.35 | 3,206,316 |
2024-09-06 | $48.83 | $48.93 | $48.78 | $48.87 | $48.87 | 1,444,126 |
2024-09-05 | $48.80 | $48.80 | $48.74 | $48.78 | $48.78 | 1,202,211 |
2024-09-04 | $48.68 | $48.77 | $48.68 | $48.76 | $48.76 | 1,026,079 |
2024-09-03 | $48.64 | $48.67 | $48.63 | $48.65 | $48.65 | 2,131,570 |
2024-08-30 | $48.79 | $48.81 | $48.78 | $48.78 | $48.59 | 686,470 |
2024-08-29 | $48.79 | $48.80 | $48.78 | $48.79 | $48.60 | 1,150,871 |
2024-08-28 | $48.80 | $48.82 | $48.79 | $48.80 | $48.61 | 1,226,978 |
2024-08-27 | $48.75 | $48.81 | $48.75 | $48.79 | $48.60 | 1,011,931 |
2024-08-26 | $48.80 | $48.81 | $48.76 | $48.76 | $48.57 | 720,323 |
2024-08-23 | $48.71 | $48.79 | $48.69 | $48.79 | $48.60 | 1,081,223 |
2024-08-22 | $48.72 | $48.72 | $48.67 | $48.69 | $48.50 | 770,131 |
2024-08-21 | $48.71 | $48.77 | $48.68 | $48.76 | $48.57 | 880,576 |
2024-08-20 | $48.68 | $48.69 | $48.66 | $48.68 | $48.49 | 942,503 |
2024-08-19 | $48.61 | $48.65 | $48.61 | $48.62 | $48.43 | 1,044,687 |
2024-08-16 | $48.62 | $48.63 | $48.58 | $48.62 | $48.43 | 678,033 |
2024-08-15 | $48.59 | $48.60 | $48.56 | $48.57 | $48.38 | 1,087,053 |
2024-08-14 | $48.68 | $48.72 | $48.67 | $48.69 | $48.69 | 1,015,007 |
2024-08-13 | $48.69 | $48.70 | $48.67 | $48.69 | $48.69 | 1,590,016 |
2024-08-12 | $48.58 | $48.64 | $48.57 | $48.62 | $48.62 | 680,744 |
2024-08-09 | $48.61 | $48.62 | $48.57 | $48.58 | $48.58 | 1,273,808 |
2024-08-08 | $48.54 | $48.59 | $48.54 | $48.57 | $48.57 | 1,745,339 |
2024-08-07 | $48.61 | $48.64 | $48.57 | $48.61 | $48.61 | 1,754,529 |
2024-08-06 | $48.67 | $48.69 | $48.59 | $48.62 | $48.62 | 1,592,297 |
2024-08-05 | $48.83 | $48.85 | $48.65 | $48.69 | $48.69 | 3,074,836 |
2024-08-02 | $48.63 | $48.72 | $48.62 | $48.71 | $48.71 | 1,299,663 |
2024-08-01 | $48.36 | $48.45 | $48.36 | $48.43 | $48.43 | 1,230,638 |
2024-07-31 | $48.46 | $48.52 | $48.41 | $48.52 | $48.34 | 1,482,376 |
2024-07-30 | $48.41 | $48.45 | $48.39 | $48.43 | $48.43 | 826,505 |
2024-07-29 | $48.42 | $48.42 | $48.39 | $48.40 | $48.40 | 922,590 |
2024-07-26 | $48.39 | $48.41 | $48.38 | $48.39 | $48.39 | 513,789 |
2024-07-25 | $48.34 | $48.38 | $48.32 | $48.33 | $48.33 | 861,869 |
2024-07-24 | $48.36 | $48.38 | $48.33 | $48.33 | $48.33 | 781,120 |
2024-07-23 | $48.29 | $48.32 | $48.29 | $48.31 | $48.31 | 673,283 |
2024-07-22 | $48.28 | $48.29 | $48.26 | $48.27 | $48.27 | 699,085 |
2024-07-19 | $48.29 | $48.30 | $48.28 | $48.29 | $48.29 | 568,747 |
2024-07-18 | $48.30 | $48.33 | $48.29 | $48.30 | $48.30 | 868,797 |
2024-07-17 | $48.30 | $48.33 | $48.29 | $48.33 | $48.33 | 813,680 |
2024-07-16 | $48.29 | $48.32 | $48.28 | $48.32 | $48.32 | 1,234,413 |
2024-07-15 | $48.30 | $48.32 | $48.28 | $48.30 | $48.30 | 901,801 |
2024-07-12 | $48.26 | $48.29 | $48.25 | $48.29 | $48.29 | 887,963 |
2024-07-11 | $48.21 | $48.24 | $48.21 | $48.22 | $48.22 | 1,016,711 |
2024-07-10 | $48.13 | $48.13 | $48.11 | $48.12 | $48.12 | 929,227 |
2024-07-09 | $48.09 | $48.12 | $48.08 | $48.10 | $48.10 | 1,140,318 |
2024-07-08 | $48.11 | $48.11 | $48.09 | $48.10 | $48.10 | 1,126,311 |
2024-07-05 | $48.07 | $48.12 | $48.07 | $48.10 | $48.10 | 765,716 |
2024-07-03 | $47.98 | $48.03 | $47.97 | $48.02 | $48.02 | 390,161 |
2024-07-02 | $47.96 | $47.98 | $47.95 | $47.96 | $47.96 | 771,582 |
2024-07-01 | $47.92 | $47.94 | $47.90 | $47.93 | $47.93 | 1,365,197 |
2024-06-28 | $48.15 | $48.17 | $48.11 | $48.13 | $48.13 | 750,926 |
2024-06-27 | $48.10 | $48.13 | $48.10 | $48.10 | $48.10 | 627,557 |
2024-06-26 | $48.10 | $48.10 | $48.07 | $48.07 | $48.07 | 666,371 |
2024-06-25 | $48.12 | $48.13 | $48.10 | $48.12 | $48.12 | 1,023,348 |
2024-06-24 | $48.12 | $48.12 | $48.10 | $48.12 | $48.12 | 629,243 |
2024-06-21 | $48.12 | $48.14 | $48.10 | $48.12 | $48.12 | 582,444 |
2024-06-20 | $48.07 | $48.10 | $48.07 | $48.10 | $48.10 | 784,964 |
2024-06-18 | $48.09 | $48.13 | $48.09 | $48.11 | $48.11 | 740,045 |
2024-06-17 | $48.07 | $48.07 | $48.04 | $48.05 | $48.05 | 661,978 |
2024-06-14 | $48.10 | $48.11 | $48.09 | $48.09 | $48.09 | 671,732 |
2024-06-13 | $48.06 | $48.09 | $48.05 | $48.08 | $48.08 | 481,096 |
2024-06-12 | $48.07 | $48.08 | $48.00 | $48.00 | $48.00 | 968,393 |
2024-06-11 | $47.92 | $47.95 | $47.91 | $47.95 | $47.95 | 638,392 |
2024-06-10 | $47.88 | $47.90 | $47.88 | $47.88 | $47.88 | 878,265 |
2024-06-07 | $47.92 | $47.92 | $47.88 | $47.88 | $47.88 | 753,253 |
2024-06-06 | $47.99 | $48.01 | $47.98 | $48.01 | $48.01 | 1,754,890 |
2024-06-05 | $47.97 | $48.00 | $47.94 | $47.99 | $47.99 | 1,078,476 |
2024-06-04 | $47.94 | $47.97 | $47.93 | $47.96 | $47.96 | 835,090 |
2024-06-03 | $47.84 | $47.90 | $47.84 | $47.89 | $47.89 | 887,089 |
2024-05-31 | $48.01 | $48.04 | $48.00 | $48.03 | $47.85 | 601,585 |
2024-05-30 | $47.95 | $47.97 | $47.95 | $47.97 | $47.79 | 505,462 |
2024-05-29 | $47.93 | $47.94 | $47.90 | $47.91 | $47.73 | 631,951 |
2024-05-28 | $48.00 | $48.00 | $47.93 | $47.93 | $47.75 | 659,049 |
2024-05-24 | $47.95 | $47.97 | $47.95 | $47.97 | $47.79 | 572,736 |
2024-05-23 | $48.00 | $48.01 | $47.95 | $47.97 | $47.79 | 583,470 |
2024-05-22 | $47.99 | $48.01 | $47.98 | $47.99 | $47.81 | 664,759 |
2024-05-21 | $48.02 | $48.03 | $48.01 | $48.01 | $47.83 | 712,843 |
2024-05-20 | $48.01 | $48.01 | $47.99 | $47.99 | $47.81 | 913,588 |
2024-05-17 | $48.03 | $48.03 | $48.00 | $48.01 | $47.83 | 472,808 |
2024-05-16 | $48.06 | $48.06 | $48.02 | $48.03 | $47.85 | 694,524 |
2024-05-15 | $48.04 | $48.06 | $48.02 | $48.05 | $47.87 | 592,381 |
2024-05-14 | $47.96 | $47.98 | $47.96 | $47.98 | $47.80 | 621,039 |
2024-05-13 | $47.96 | $47.96 | $47.93 | $47.94 | $47.76 | 735,950 |
2024-05-10 | $47.95 | $47.95 | $47.92 | $47.92 | $47.74 | 664,151 |
2024-05-09 | $47.95 | $47.97 | $47.94 | $47.97 | $47.79 | 1,372,289 |
2024-05-08 | $47.91 | $47.93 | $47.91 | $47.92 | $47.74 | 762,904 |
2024-05-07 | $47.94 | $47.95 | $47.91 | $47.91 | $47.73 | 766,932 |
2024-05-06 | $47.93 | $47.93 | $47.91 | $47.91 | $47.73 | 906,396 |
2024-05-03 | $47.96 | $47.96 | $47.90 | $47.93 | $47.75 | 1,029,679 |
2024-05-02 | $47.79 | $47.86 | $47.79 | $47.86 | $47.68 | 1,003,168 |
2024-05-01 | $47.72 | $47.80 | $47.70 | $47.75 | $47.57 | 1,844,397 |
2024-04-30 | $47.88 | $47.89 | $47.85 | $47.85 | $47.50 | 783,474 |
2024-04-29 | $47.90 | $47.92 | $47.89 | $47.91 | $47.56 | 726,199 |
2024-04-26 | $47.89 | $47.91 | $47.88 | $47.88 | $47.53 | 861,509 |
2024-04-25 | $47.87 | $47.89 | $47.86 | $47.88 | $47.53 | 844,703 |
2024-04-24 | $47.91 | $47.91 | $47.89 | $47.91 | $47.56 | 1,788,279 |
2024-04-23 | $47.87 | $47.93 | $47.87 | $47.91 | $47.56 | 873,639 |
2024-04-22 | $47.87 | $47.90 | $47.87 | $47.88 | $47.53 | 927,821 |
2024-04-19 | $47.87 | $47.88 | $47.85 | $47.86 | $47.86 | 673,669 |
2024-04-18 | $47.87 | $47.89 | $47.85 | $47.85 | $47.85 | 717,334 |
2024-04-17 | $47.85 | $47.90 | $47.85 | $47.87 | $47.87 | 669,717 |
2024-04-16 | $47.84 | $47.85 | $47.81 | $47.83 | $47.83 | 744,477 |
2024-04-15 | $47.83 | $47.86 | $47.80 | $47.86 | $47.86 | 1,116,740 |
2024-04-12 | $47.89 | $47.91 | $47.88 | $47.89 | $47.89 | 752,313 |
2024-04-11 | $47.86 | $47.86 | $47.82 | $47.85 | $47.85 | 956,079 |
2024-04-10 | $47.83 | $47.85 | $47.79 | $47.81 | $47.81 | 1,546,030 |
2024-04-09 | $47.98 | $48.01 | $47.98 | $47.99 | $47.99 | 920,071 |
2024-04-08 | $47.96 | $47.97 | $47.94 | $47.94 | $47.94 | 1,274,436 |
2024-04-05 | $48.01 | $48.04 | $47.98 | $47.99 | $47.99 | 1,020,254 |
2024-04-04 | $48.03 | $48.07 | $48.01 | $48.06 | $48.06 | 1,148,669 |
2024-04-03 | $47.97 | $48.01 | $47.95 | $48.01 | $48.01 | 2,212,534 |
2024-04-02 | $47.96 | $47.99 | $47.96 | $47.99 | $47.99 | 1,409,056 |
2024-04-01 | $48.08 | $48.08 | $47.96 | $47.96 | $47.96 | 1,897,257 |
2024-03-28 | $48.21 | $48.23 | $48.20 | $48.21 | $48.04 | 992,415 |
2024-03-27 | $48.24 | $48.26 | $48.23 | $48.25 | $48.08 | 912,547 |
2024-03-26 | $48.19 | $48.21 | $48.18 | $48.20 | $48.03 | 560,668 |
2024-03-25 | $48.21 | $48.22 | $48.18 | $48.19 | $48.02 | 731,844 |
2024-03-22 | $48.22 | $48.22 | $48.21 | $48.22 | $48.22 | 831,853 |
2024-03-21 | $48.19 | $48.20 | $48.17 | $48.17 | $48.17 | 863,754 |
2024-03-20 | $48.10 | $48.18 | $48.10 | $48.16 | $48.16 | 782,964 |
2024-03-19 | $48.09 | $48.11 | $48.08 | $48.10 | $48.10 | 665,277 |
2024-03-18 | $48.06 | $48.07 | $48.04 | $48.05 | $48.05 | 681,200 |
2024-03-15 | $48.06 | $48.07 | $48.05 | $48.05 | $48.05 | 877,033 |
2024-03-14 | $48.11 | $48.11 | $48.08 | $48.08 | $48.08 | 735,543 |
2024-03-13 | $48.15 | $48.15 | $48.12 | $48.12 | $48.12 | 816,839 |
2024-03-12 | $48.16 | $48.18 | $48.14 | $48.14 | $48.14 | 1,166,569 |
2024-03-11 | $48.21 | $48.22 | $48.19 | $48.20 | $48.20 | 1,286,318 |
2024-03-08 | $48.27 | $48.27 | $48.22 | $48.23 | $48.23 | 1,090,987 |
2024-03-07 | $48.19 | $48.21 | $48.17 | $48.21 | $48.21 | 1,256,654 |
2024-03-06 | $48.17 | $48.19 | $48.13 | $48.13 | $48.13 | 1,644,374 |
2024-03-05 | $48.14 | $48.17 | $48.12 | $48.15 | $48.15 | 1,374,328 |
2024-03-04 | $48.10 | $48.13 | $48.09 | $48.09 | $48.09 | 1,508,080 |
2024-03-01 | $48.07 | $48.16 | $48.04 | $48.14 | $48.14 | 2,531,790 |
2024-02-29 | $48.24 | $48.26 | $48.23 | $48.24 | $48.24 | 1,939,707 |
2024-02-28 | $48.19 | $48.22 | $48.18 | $48.22 | $48.22 | 1,971,052 |
2024-02-27 | $48.17 | $48.19 | $48.15 | $48.16 | $48.16 | 2,265,260 |
2024-02-26 | $48.19 | $48.19 | $48.15 | $48.16 | $48.16 | 5,336,913 |
2024-02-23 | $48.17 | $48.20 | $48.16 | $48.18 | $48.18 | 5,721,860 |
2024-02-22 | $48.17 | $48.20 | $48.15 | $48.17 | $48.17 | 5,777,404 |
2024-02-21 | $48.24 | $48.25 | $48.17 | $48.19 | $48.19 | 4,362,480 |
2024-02-20 | $48.23 | $48.25 | $48.22 | $48.23 | $48.23 | 4,132,167 |
2024-02-16 | $48.16 | $48.19 | $48.15 | $48.18 | $48.18 | 1,797,326 |
2024-02-15 | $48.26 | $48.27 | $48.22 | $48.24 | $48.24 | 718,270 |
2024-02-14 | $48.16 | $48.22 | $48.16 | $48.19 | $48.19 | 5,456,956 |
2024-02-13 | $48.18 | $48.20 | $48.12 | $48.13 | $48.13 | 5,814,236 |
2024-02-12 | $48.29 | $48.31 | $48.28 | $48.29 | $48.29 | 1,053,592 |
2024-02-09 | $48.27 | $48.29 | $48.27 | $48.27 | $48.27 | 1,143,111 |
2024-02-08 | $48.30 | $48.32 | $48.29 | $48.30 | $48.30 | 1,817,253 |
2024-02-07 | $48.32 | $48.36 | $48.30 | $48.30 | $48.30 | 2,392,113 |
2024-02-06 | $48.28 | $48.34 | $48.27 | $48.33 | $48.33 | 1,355,723 |
2024-02-05 | $48.29 | $48.30 | $48.24 | $48.24 | $48.24 | 1,922,059 |
2024-02-02 | $48.35 | $48.37 | $48.31 | $48.34 | $48.34 | 1,826,167 |
2024-02-01 | $48.50 | $48.55 | $48.46 | $48.50 | $48.50 | 1,703,185 |
2024-01-31 | $48.58 | $48.65 | $48.57 | $48.63 | $48.45 | 3,067,660 |
2024-01-30 | $48.55 | $48.56 | $48.48 | $48.51 | $48.33 | 1,280,087 |
2024-01-29 | $48.51 | $48.55 | $48.51 | $48.53 | $48.35 | 1,701,830 |
2024-01-26 | $48.51 | $48.51 | $48.48 | $48.48 | $48.48 | 1,500,456 |
2024-01-25 | $48.50 | $48.53 | $48.48 | $48.52 | $48.52 | 2,045,415 |
2024-01-24 | $48.51 | $48.52 | $48.43 | $48.43 | $48.43 | 1,409,427 |
2024-01-23 | $48.44 | $48.47 | $48.43 | $48.45 | $48.45 | 2,124,255 |
2024-01-22 | $48.45 | $48.47 | $48.45 | $48.45 | $48.45 | 1,119,558 |
2024-01-19 | $48.43 | $48.46 | $48.41 | $48.43 | $48.43 | 2,015,543 |
2024-01-18 | $48.47 | $48.49 | $48.45 | $48.47 | $48.47 | 1,460,782 |
2024-01-17 | $48.47 | $48.47 | $48.43 | $48.46 | $48.46 | 1,559,711 |
2024-01-16 | $48.59 | $48.61 | $48.52 | $48.56 | $48.56 | 1,783,551 |
2024-01-12 | $48.61 | $48.64 | $48.59 | $48.62 | $48.62 | 2,035,321 |
2024-01-11 | $48.44 | $48.53 | $48.44 | $48.53 | $48.53 | 2,114,017 |
2024-01-10 | $48.43 | $48.44 | $48.40 | $48.41 | $48.41 | 1,414,427 |
2024-01-09 | $48.39 | $48.43 | $48.38 | $48.41 | $48.41 | 2,237,412 |
2024-01-08 | $48.38 | $48.45 | $48.37 | $48.40 | $48.40 | 2,563,803 |
2024-01-05 | $48.33 | $48.43 | $48.33 | $48.36 | $48.36 | 2,821,612 |
2024-01-04 | $48.37 | $48.39 | $48.35 | $48.37 | $48.37 | 2,451,100 |
2024-01-03 | $48.37 | $48.41 | $48.34 | $48.40 | $48.40 | 1,362,705 |
2024-01-02 | $48.39 | $48.40 | $48.38 | $48.39 | $48.39 | 1,863,591 |
2023-12-29 | $48.41 | $48.46 | $48.40 | $48.45 | $48.45 | 1,379,427 |
2023-12-28 | $48.44 | $48.44 | $48.41 | $48.43 | $48.43 | 1,466,902 |
2023-12-27 | $48.39 | $48.43 | $48.38 | $48.43 | $48.43 | 1,449,721 |
2023-12-26 | $48.35 | $48.39 | $48.35 | $48.37 | $48.37 | 1,298,130 |
2023-12-22 | $48.38 | $48.40 | $48.36 | $48.38 | $48.38 | 1,015,754 |
2023-12-21 | $48.39 | $48.41 | $48.35 | $48.37 | $48.37 | 1,381,309 |
2023-12-20 | $48.30 | $48.34 | $48.28 | $48.33 | $48.33 | 1,167,398 |
2023-12-19 | $48.24 | $48.27 | $48.24 | $48.26 | $48.26 | 1,278,922 |
2023-12-18 | $48.26 | $48.26 | $48.22 | $48.24 | $48.24 | 1,700,155 |
2023-12-15 | $48.26 | $48.28 | $48.23 | $48.23 | $48.23 | 2,209,881 |
2023-12-14 | $48.43 | $48.49 | $48.43 | $48.45 | $48.45 | 1,521,835 |
2023-12-13 | $48.16 | $48.37 | $48.14 | $48.35 | $48.35 | 2,014,431 |
2023-12-12 | $48.12 | $48.14 | $48.10 | $48.10 | $48.10 | 1,251,802 |
2023-12-11 | $48.08 | $48.12 | $48.07 | $48.11 | $48.11 | 1,722,497 |
2023-12-08 | $48.13 | $48.17 | $48.09 | $48.11 | $48.11 | 1,659,313 |
2023-12-07 | $48.21 | $48.24 | $48.20 | $48.21 | $48.21 | 1,404,051 |
2023-12-06 | $48.19 | $48.21 | $48.17 | $48.19 | $48.19 | 1,327,139 |
2023-12-05 | $48.15 | $48.21 | $48.14 | $48.18 | $48.18 | 1,500,894 |
2023-12-04 | $48.15 | $48.17 | $48.11 | $48.13 | $48.13 | 2,303,068 |
2023-12-01 | $48.06 | $48.21 | $48.06 | $48.19 | $48.19 | 2,859,087 |
2023-11-30 | $48.25 | $48.26 | $48.22 | $48.23 | $48.05 | 1,351,139 |
2023-11-29 | $48.25 | $48.30 | $48.24 | $48.26 | $48.08 | 1,680,184 |
2023-11-28 | $48.09 | $48.19 | $48.08 | $48.18 | $48.00 | 2,791,565 |
2023-11-27 | $48.06 | $48.09 | $48.05 | $48.07 | $47.89 | 1,620,984 |
2023-11-24 | $48.03 | $48.05 | $48.02 | $48.03 | $48.03 | 813,500 |
2023-11-22 | $48.08 | $48.09 | $48.03 | $48.06 | $48.06 | 1,154,084 |
2023-11-21 | $48.06 | $48.08 | $48.04 | $48.05 | $48.05 | 1,451,961 |
2023-11-20 | $48.03 | $48.04 | $48.01 | $48.02 | $48.02 | 1,191,198 |
2023-11-17 | $48.04 | $48.05 | $48.01 | $48.03 | $48.03 | 1,340,533 |
2023-11-16 | $48.05 | $48.08 | $48.05 | $48.05 | $48.05 | 1,766,486 |
2023-11-15 | $48.00 | $48.00 | $47.96 | $47.97 | $47.97 | 4,351,178 |
2023-11-14 | $48.02 | $48.06 | $48.01 | $48.05 | $48.05 | 1,393,118 |
2023-11-13 | $47.83 | $47.87 | $47.82 | $47.86 | $47.86 | 1,301,482 |
2023-11-10 | $47.90 | $47.90 | $47.83 | $47.86 | $47.86 | 2,523,126 |
2023-11-09 | $47.92 | $47.93 | $47.84 | $47.84 | $47.84 | 1,139,184 |
2023-11-08 | $47.92 | $47.94 | $47.91 | $47.91 | $47.91 | 1,872,648 |
2023-11-07 | $47.91 | $47.95 | $47.89 | $47.92 | $47.92 | 1,422,797 |
2023-11-06 | $47.93 | $47.93 | $47.89 | $47.89 | $47.89 | 2,369,781 |
2023-11-03 | $47.97 | $48.00 | $47.92 | $47.96 | $47.96 | 1,332,831 |
2023-11-02 | $47.88 | $47.90 | $47.83 | $47.83 | $47.83 | 1,748,515 |
2023-11-01 | $47.75 | $47.86 | $47.73 | $47.83 | $47.83 | 2,301,405 |
2023-10-31 | $47.89 | $47.91 | $47.89 | $47.89 | $47.73 | 1,584,270 |
2023-10-30 | $47.90 | $47.92 | $47.89 | $47.91 | $47.75 | 2,108,135 |
2023-10-27 | $47.91 | $47.94 | $47.90 | $47.93 | $47.93 | 1,787,135 |
2023-10-26 | $47.85 | $47.92 | $47.85 | $47.90 | $47.90 | 1,006,992 |
2023-10-25 | $47.84 | $47.84 | $47.80 | $47.81 | $47.81 | 1,588,159 |
2023-10-24 | $47.87 | $47.88 | $47.82 | $47.86 | $47.86 | 2,190,236 |
2023-10-23 | $47.84 | $47.88 | $47.82 | $47.88 | $47.88 | 1,360,675 |
2023-10-20 | $47.82 | $47.86 | $47.81 | $47.84 | $47.84 | 2,047,685 |
2023-10-19 | $47.71 | $47.77 | $47.71 | $47.76 | $47.76 | 1,776,267 |
2023-10-18 | $47.72 | $47.73 | $47.68 | $47.70 | $47.70 | 3,689,933 |
2023-10-17 | $47.75 | $47.75 | $47.69 | $47.71 | $47.71 | 4,941,159 |
2023-10-16 | $47.82 | $47.82 | $47.79 | $47.79 | $47.79 | 1,115,774 |
2023-10-13 | $47.85 | $47.86 | $47.82 | $47.83 | $47.83 | 1,078,197 |
2023-10-12 | $47.82 | $47.83 | $47.80 | $47.80 | $47.80 | 1,287,327 |
2023-10-11 | $47.86 | $47.87 | $47.83 | $47.85 | $47.85 | 1,728,019 |
2023-10-10 | $47.86 | $47.89 | $47.84 | $47.87 | $47.87 | 1,378,996 |
2023-10-09 | $47.85 | $47.89 | $47.85 | $47.89 | $47.89 | 2,384,856 |
2023-10-06 | $47.74 | $47.77 | $47.73 | $47.75 | $47.75 | 2,599,503 |
2023-10-05 | $47.81 | $47.81 | $47.79 | $47.81 | $47.81 | 1,816,819 |
2023-10-04 | $47.71 | $47.75 | $47.68 | $47.74 | $47.74 | 1,643,020 |
2023-10-03 | $47.70 | $47.72 | $47.65 | $47.66 | $47.66 | 1,963,340 |
2023-10-02 | $47.69 | $47.70 | $47.67 | $47.68 | $47.68 | 2,730,776 |
2023-09-29 | $47.93 | $47.94 | $47.89 | $47.89 | $47.73 | 2,006,017 |
2023-09-28 | $47.85 | $47.89 | $47.83 | $47.88 | $47.72 | 1,521,912 |
2023-09-27 | $47.85 | $47.86 | $47.78 | $47.80 | $47.64 | 1,859,351 |
2023-09-26 | $47.85 | $47.86 | $47.82 | $47.85 | $47.69 | 1,277,610 |
2023-09-25 | $47.84 | $47.86 | $47.83 | $47.84 | $47.68 | 805,395 |
2023-09-22 | $47.83 | $47.87 | $47.83 | $47.85 | $47.85 | 725,641 |
2023-09-21 | $47.79 | $47.83 | $47.79 | $47.81 | $47.81 | 1,473,893 |
2023-09-20 | $47.86 | $47.87 | $47.78 | $47.78 | $47.78 | 1,282,796 |
2023-09-19 | $47.84 | $47.85 | $47.81 | $47.82 | $47.82 | 656,698 |
2023-09-18 | $47.85 | $47.86 | $47.84 | $47.84 | $47.84 | 923,875 |
2023-09-15 | $47.87 | $47.89 | $47.85 | $47.87 | $47.87 | 1,313,471 |
2023-09-14 | $47.91 | $47.92 | $47.87 | $47.88 | $47.88 | 833,379 |
2023-09-13 | $47.85 | $47.90 | $47.85 | $47.88 | $47.88 | 1,030,812 |
2023-09-12 | $47.86 | $47.86 | $47.85 | $47.85 | $47.85 | 1,060,294 |
2023-09-11 | $47.86 | $47.88 | $47.85 | $47.87 | $47.87 | 928,341 |
2023-09-08 | $47.90 | $47.91 | $47.85 | $47.86 | $47.86 | 1,966,618 |
2023-09-07 | $47.85 | $47.89 | $47.83 | $47.87 | $47.87 | 954,222 |
2023-09-06 | $47.86 | $47.87 | $47.79 | $47.81 | $47.81 | 1,664,783 |
2023-09-05 | $47.89 | $47.90 | $47.84 | $47.86 | $47.86 | 1,112,931 |
2023-09-01 | $47.98 | $47.99 | $47.90 | $47.92 | $47.92 | 1,120,394 |
2023-08-31 | $48.06 | $48.09 | $48.04 | $48.09 | $47.94 | 978,991 |
2023-08-30 | $48.07 | $48.07 | $48.03 | $48.04 | $47.89 | 676,898 |
2023-08-29 | $47.91 | $48.04 | $47.91 | $48.04 | $47.89 | 1,137,396 |
2023-08-28 | $47.91 | $47.93 | $47.89 | $47.93 | $47.93 | 954,201 |
2023-08-25 | $47.92 | $47.95 | $47.85 | $47.90 | $47.90 | 1,275,261 |
2023-08-24 | $47.93 | $47.97 | $47.92 | $47.93 | $47.93 | 1,025,243 |
2023-08-23 | $47.93 | $47.98 | $47.93 | $47.96 | $47.96 | 903,814 |
2023-08-22 | $47.89 | $47.90 | $47.87 | $47.88 | $47.88 | 931,004 |
2023-08-21 | $47.92 | $47.92 | $47.89 | $47.91 | $47.91 | 1,000,344 |
2023-08-18 | $47.95 | $47.97 | $47.93 | $47.95 | $47.95 | 1,015,856 |
2023-08-17 | $47.93 | $47.94 | $47.89 | $47.93 | $47.93 | 935,818 |
2023-08-16 | $47.92 | $47.94 | $47.87 | $47.89 | $47.89 | 1,602,481 |
2023-08-15 | $47.90 | $47.94 | $47.89 | $47.91 | $47.91 | 1,726,288 |
2023-08-14 | $47.91 | $47.91 | $47.88 | $47.88 | $47.88 | 860,903 |
2023-08-11 | $47.93 | $47.97 | $47.92 | $47.94 | $47.94 | 2,418,684 |
2023-08-10 | $48.03 | $48.05 | $47.97 | $47.98 | $47.98 | 969,944 |
2023-08-09 | $48.03 | $48.04 | $47.99 | $48.00 | $48.00 | 1,608,702 |
2023-08-08 | $48.01 | $48.04 | $47.99 | $48.03 | $48.03 | 2,295,832 |
2023-08-07 | $47.99 | $48.01 | $47.97 | $47.99 | $47.99 | 1,303,797 |
2023-08-04 | $47.94 | $47.99 | $47.94 | $47.99 | $47.99 | 1,100,742 |
2023-08-03 | $47.88 | $47.91 | $47.86 | $47.88 | $47.88 | 1,093,037 |
2023-08-02 | $47.86 | $47.89 | $47.83 | $47.88 | $47.88 | 1,501,112 |
2023-08-01 | $47.86 | $47.90 | $47.84 | $47.85 | $47.85 | 1,659,136 |
2023-07-31 | $48.04 | $48.07 | $48.03 | $48.06 | $47.89 | 1,394,935 |
2023-07-28 | $48.03 | $48.06 | $48.01 | $48.04 | $48.04 | 1,047,635 |
2023-07-27 | $48.03 | $48.04 | $47.97 | $48.00 | $48.00 | 1,413,503 |
2023-07-26 | $48.02 | $48.06 | $47.98 | $48.05 | $48.05 | 1,077,020 |
2023-07-25 | $47.99 | $48.01 | $47.98 | $48.01 | $48.01 | 1,493,908 |
2023-07-24 | $48.07 | $48.09 | $48.01 | $48.02 | $48.02 | 1,127,528 |
2023-07-21 | $48.06 | $48.08 | $48.04 | $48.06 | $48.06 | 1,680,419 |
2023-07-20 | $48.07 | $48.07 | $48.03 | $48.07 | $48.07 | 21,027,666 |
2023-07-19 | $48.14 | $48.15 | $48.09 | $48.10 | $48.10 | 19,940,330 |
2023-07-18 | $48.14 | $48.17 | $48.10 | $48.10 | $48.10 | 1,263,291 |
2023-07-17 | $48.11 | $48.12 | $48.08 | $48.11 | $48.11 | 1,030,873 |
2023-07-14 | $48.15 | $48.16 | $48.08 | $48.08 | $48.08 | 1,414,152 |
2023-07-13 | $48.17 | $48.21 | $48.15 | $48.20 | $48.20 | 2,045,830 |
2023-07-12 | $48.04 | $48.09 | $48.04 | $48.06 | $48.06 | 1,754,455 |
2023-07-11 | $47.94 | $47.95 | $47.91 | $47.92 | $47.92 | 1,973,152 |
2023-07-10 | $47.89 | $47.95 | $47.88 | $47.94 | $47.94 | 1,196,842 |
2023-07-07 | $47.84 | $47.91 | $47.84 | $47.86 | $47.86 | 1,631,037 |
2023-07-06 | $47.77 | $47.82 | $47.71 | $47.82 | $47.82 | 2,083,547 |
2023-07-05 | $47.88 | $47.89 | $47.83 | $47.86 | $47.86 | 2,309,347 |
2023-07-03 | $47.87 | $47.93 | $47.84 | $47.85 | $47.85 | 1,463,857 |
2023-06-30 | $48.06 | $48.07 | $48.03 | $48.06 | $47.90 | 1,607,489 |
2023-06-29 | $48.05 | $48.06 | $48.02 | $48.06 | $47.90 | 2,461,984 |
2023-06-28 | $48.13 | $48.16 | $48.11 | $48.15 | $47.99 | 1,153,053 |
2023-06-27 | $48.17 | $48.20 | $48.10 | $48.11 | $47.95 | 1,143,492 |
2023-06-26 | $48.18 | $48.19 | $48.16 | $48.19 | $48.03 | 1,231,800 |
2023-06-23 | $48.19 | $48.21 | $48.13 | $48.16 | $48.16 | 1,367,899 |
2023-06-22 | $48.15 | $48.17 | $48.10 | $48.12 | $48.12 | 1,518,625 |
2023-06-21 | $48.14 | $48.19 | $48.12 | $48.17 | $48.17 | 1,763,333 |
2023-06-20 | $48.14 | $48.19 | $48.14 | $48.17 | $48.17 | 1,301,414 |
2023-06-16 | $48.12 | $48.16 | $48.08 | $48.14 | $48.14 | 2,024,192 |
2023-06-15 | $48.18 | $48.21 | $48.16 | $48.20 | $48.20 | 1,252,866 |
2023-06-14 | $48.18 | $48.20 | $48.03 | $48.12 | $48.12 | 2,177,744 |
2023-06-13 | $48.26 | $48.27 | $48.11 | $48.14 | $48.14 | 1,519,152 |
2023-06-12 | $48.21 | $48.23 | $48.18 | $48.22 | $48.22 | 1,512,143 |
2023-06-09 | $48.21 | $48.23 | $48.18 | $48.18 | $48.18 | 1,537,938 |
2023-06-08 | $48.25 | $48.29 | $48.24 | $48.26 | $48.26 | 2,077,159 |
2023-06-07 | $48.23 | $48.23 | $48.16 | $48.20 | $48.20 | 1,954,285 |
2023-06-06 | $48.26 | $48.26 | $48.21 | $48.24 | $48.24 | 944,576 |
2023-06-05 | $48.19 | $48.30 | $48.19 | $48.25 | $48.25 | 1,063,996 |
2023-06-02 | $48.32 | $48.33 | $48.21 | $48.22 | $48.22 | 1,648,837 |
2023-06-01 | $48.33 | $48.41 | $48.33 | $48.36 | $48.36 | 1,153,189 |
2023-05-31 | $48.43 | $48.47 | $48.39 | $48.45 | $48.30 | 1,873,966 |
2023-05-30 | $48.31 | $48.40 | $48.30 | $48.39 | $48.39 | 1,193,932 |
2023-05-26 | $48.28 | $48.30 | $48.23 | $48.29 | $48.29 | 1,057,567 |
2023-05-25 | $48.37 | $48.40 | $48.31 | $48.32 | $48.32 | 1,218,595 |
2023-05-24 | $48.48 | $48.49 | $48.41 | $48.43 | $48.43 | 1,318,306 |
2023-05-23 | $48.45 | $48.49 | $48.42 | $48.48 | $48.48 | 1,461,752 |
2023-05-22 | $48.50 | $48.54 | $48.47 | $48.49 | $48.49 | 1,569,905 |
2023-05-19 | $48.50 | $48.59 | $48.46 | $48.51 | $48.51 | 2,114,282 |
2023-05-18 | $48.56 | $48.58 | $48.52 | $48.54 | $48.54 | 1,585,242 |
2023-05-17 | $48.67 | $48.67 | $48.59 | $48.62 | $48.62 | 1,696,083 |
2023-05-16 | $48.69 | $48.71 | $48.64 | $48.68 | $48.68 | 2,651,119 |
2023-05-15 | $48.72 | $48.74 | $48.72 | $48.74 | $48.74 | 2,065,734 |
2023-05-12 | $48.79 | $48.82 | $48.72 | $48.74 | $48.74 | 11,609,857 |
2023-05-11 | $48.87 | $48.89 | $48.80 | $48.82 | $48.82 | 11,455,777 |
2023-05-10 | $48.73 | $48.81 | $48.73 | $48.79 | $48.79 | 1,341,952 |
2023-05-09 | $48.67 | $48.68 | $48.64 | $48.67 | $48.67 | 1,104,074 |
2023-05-08 | $48.68 | $48.73 | $48.67 | $48.69 | $48.69 | 1,152,108 |
2023-05-05 | $48.79 | $48.79 | $48.73 | $48.76 | $48.76 | 1,797,523 |
2023-05-04 | $48.80 | $48.98 | $48.79 | $48.89 | $48.89 | 1,816,280 |
2023-05-03 | $48.70 | $48.80 | $48.69 | $48.79 | $48.79 | 2,309,542 |
2023-05-02 | $48.54 | $48.70 | $48.52 | $48.68 | $48.68 | 2,199,216 |
2023-05-01 | $48.56 | $48.57 | $48.51 | $48.51 | $48.51 | 1,695,631 |
2023-04-28 | $48.75 | $48.76 | $48.70 | $48.76 | $48.63 | 1,185,603 |
2023-04-27 | $48.74 | $48.75 | $48.68 | $48.69 | $48.56 | 954,747 |
2023-04-26 | $48.86 | $48.86 | $48.76 | $48.81 | $48.68 | 1,030,727 |
2023-04-25 | $48.76 | $48.87 | $48.75 | $48.87 | $48.74 | 1,145,723 |
2023-04-24 | $48.64 | $48.68 | $48.64 | $48.66 | $48.53 | 820,401 |
2023-04-21 | $48.68 | $48.69 | $48.61 | $48.61 | $48.61 | 1,499,124 |
2023-04-20 | $48.61 | $48.65 | $48.61 | $48.64 | $48.64 | 976,709 |
2023-04-19 | $48.55 | $48.56 | $48.52 | $48.54 | $48.54 | 1,023,542 |
2023-04-18 | $48.58 | $48.61 | $48.56 | $48.58 | $48.58 | 1,009,056 |
2023-04-17 | $48.61 | $48.62 | $48.56 | $48.58 | $48.58 | 1,166,206 |
2023-04-14 | $48.67 | $48.68 | $48.63 | $48.66 | $48.66 | 1,219,215 |
2023-04-13 | $48.79 | $48.83 | $48.74 | $48.75 | $48.75 | 1,004,749 |
2023-04-12 | $48.76 | $48.77 | $48.69 | $48.74 | $48.74 | 1,569,880 |
2023-04-11 | $48.71 | $48.71 | $48.64 | $48.68 | $48.68 | 1,613,982 |
2023-04-10 | $48.71 | $48.72 | $48.68 | $48.69 | $48.69 | 1,963,847 |
2023-04-06 | $48.87 | $48.90 | $48.83 | $48.85 | $48.85 | 2,425,276 |
2023-04-05 | $48.91 | $48.97 | $48.86 | $48.87 | $48.87 | 2,096,180 |
2023-04-04 | $48.66 | $48.82 | $48.65 | $48.80 | $48.80 | 1,727,084 |
2023-04-03 | $48.59 | $48.69 | $48.57 | $48.69 | $48.69 | 2,671,134 |
2023-03-31 | $48.72 | $48.79 | $48.70 | $48.79 | $48.63 | 1,335,315 |
2023-03-30 | $48.69 | $48.73 | $48.67 | $48.72 | $48.56 | 1,041,839 |
2023-03-29 | $48.69 | $48.76 | $48.69 | $48.72 | $48.56 | 1,495,863 |
2023-03-28 | $48.76 | $48.78 | $48.72 | $48.75 | $48.59 | 1,209,988 |
2023-03-27 | $48.84 | $48.87 | $48.78 | $48.81 | $48.65 | 1,666,183 |
2023-03-24 | $49.12 | $49.14 | $48.97 | $49.00 | $49.00 | 1,918,902 |
2023-03-23 | $48.86 | $49.00 | $48.83 | $48.98 | $48.98 | 2,004,144 |
2023-03-22 | $48.59 | $48.84 | $48.57 | $48.82 | $48.82 | 4,644,079 |
2023-03-21 | $48.63 | $48.70 | $48.60 | $48.62 | $48.62 | 1,739,804 |
2023-03-20 | $48.92 | $48.92 | $48.75 | $48.80 | $48.80 | 1,716,214 |
2023-03-17 | $48.70 | $48.91 | $48.70 | $48.85 | $48.85 | 2,201,957 |
2023-03-16 | $48.85 | $48.87 | $48.59 | $48.61 | $48.61 | 2,238,980 |
2023-03-15 | $48.85 | $48.94 | $48.70 | $48.81 | $48.81 | 5,049,333 |
2023-03-14 | $48.51 | $48.55 | $48.39 | $48.52 | $48.52 | 4,973,551 |
2023-03-13 | $48.61 | $48.72 | $48.50 | $48.70 | $48.70 | 4,154,919 |
2023-03-10 | $48.13 | $48.22 | $48.10 | $48.22 | $48.22 | 2,288,169 |
2023-03-09 | $47.87 | $47.97 | $47.87 | $47.95 | $47.95 | 1,637,278 |
2023-03-08 | $47.84 | $47.87 | $47.78 | $47.80 | $47.80 | 1,947,126 |
2023-03-07 | $47.96 | $47.96 | $47.82 | $47.82 | $47.82 | 2,270,714 |
2023-03-06 | $47.98 | $47.98 | $47.92 | $47.93 | $47.93 | 1,315,399 |
2023-03-03 | $47.95 | $47.96 | $47.90 | $47.95 | $47.95 | 2,464,622 |
2023-03-02 | $47.88 | $47.92 | $47.88 | $47.92 | $47.92 | 1,621,706 |
2023-03-01 | $47.96 | $47.96 | $47.89 | $47.91 | $47.91 | 2,192,141 |
2023-02-28 | $48.11 | $48.13 | $48.09 | $48.13 | $48.00 | 2,111,523 |
2023-02-27 | $48.13 | $48.14 | $48.11 | $48.13 | $48.00 | 1,330,367 |
2023-02-24 | $48.12 | $48.12 | $48.07 | $48.11 | $47.98 | 3,180,080 |
2023-02-23 | $48.17 | $48.20 | $48.16 | $48.19 | $48.06 | 3,632,421 |
2023-02-22 | $48.17 | $48.20 | $48.15 | $48.16 | $48.03 | 1,793,430 |
2023-02-21 | $48.18 | $48.19 | $48.14 | $48.15 | $48.02 | 1,652,453 |
2023-02-17 | $48.18 | $48.24 | $48.17 | $48.24 | $48.11 | 1,216,760 |
2023-02-16 | $48.20 | $48.23 | $48.17 | $48.19 | $48.06 | 6,469,785 |
2023-02-15 | $48.18 | $48.22 | $48.17 | $48.18 | $48.05 | 2,918,379 |
2023-02-14 | $48.22 | $48.25 | $48.18 | $48.18 | $48.18 | 4,107,320 |
2023-02-13 | $48.26 | $48.29 | $48.25 | $48.27 | $48.27 | 2,953,123 |
2023-02-10 | $48.32 | $48.32 | $48.27 | $48.28 | $48.28 | 1,540,615 |
2023-02-09 | $48.35 | $48.36 | $48.28 | $48.29 | $48.29 | 2,323,299 |
2023-02-08 | $48.31 | $48.34 | $48.30 | $48.34 | $48.34 | 1,399,385 |
2023-02-07 | $48.32 | $48.37 | $48.29 | $48.31 | $48.31 | 1,699,348 |
2023-02-06 | $48.33 | $48.35 | $48.29 | $48.30 | $48.30 | 1,814,262 |
2023-02-03 | $48.48 | $48.50 | $48.42 | $48.43 | $48.43 | 2,743,299 |
2023-02-02 | $48.63 | $48.64 | $48.58 | $48.59 | $48.59 | 3,114,515 |
2023-02-01 | $48.51 | $48.60 | $48.45 | $48.58 | $48.58 | 3,393,009 |
2023-01-31 | $48.58 | $48.61 | $48.56 | $48.60 | $48.49 | 1,813,395 |
2023-01-30 | $48.54 | $48.55 | $48.53 | $48.53 | $48.42 | 2,414,330 |
2023-01-27 | $48.57 | $48.58 | $48.55 | $48.57 | $48.46 | 1,580,276 |
2023-01-26 | $48.61 | $48.61 | $48.57 | $48.59 | $48.48 | 3,295,210 |
2023-01-25 | $48.60 | $48.63 | $48.59 | $48.60 | $48.49 | 1,773,961 |
2023-01-24 | $48.56 | $48.60 | $48.54 | $48.59 | $48.48 | 1,280,851 |
2023-01-23 | $48.57 | $48.62 | $48.55 | $48.55 | $48.44 | 2,325,094 |
2023-01-20 | $48.60 | $48.61 | $48.58 | $48.60 | $48.49 | 2,703,512 |
2023-01-19 | $48.65 | $48.67 | $48.62 | $48.65 | $48.54 | 23,676,663 |
2023-01-18 | $48.65 | $48.68 | $48.64 | $48.66 | $48.55 | 30,560,253 |
2023-01-17 | $48.54 | $48.57 | $48.53 | $48.56 | $48.45 | 1,547,346 |
2023-01-13 | $48.57 | $48.59 | $48.51 | $48.54 | $48.54 | 1,602,293 |
2023-01-12 | $48.59 | $48.61 | $48.55 | $48.60 | $48.60 | 2,005,716 |
2023-01-11 | $48.46 | $48.50 | $48.46 | $48.49 | $48.49 | 1,189,655 |
2023-01-10 | $48.47 | $48.48 | $48.43 | $48.47 | $48.47 | 1,072,199 |
2023-01-09 | $48.47 | $48.51 | $48.46 | $48.50 | $48.50 | 1,121,730 |
2023-01-06 | $48.31 | $48.46 | $48.30 | $48.46 | $48.46 | 3,416,816 |
2023-01-05 | $48.25 | $48.30 | $48.23 | $48.28 | $48.28 | 2,785,459 |
2023-01-04 | $48.36 | $48.37 | $48.31 | $48.34 | $48.34 | 1,389,632 |
2023-01-03 | $48.31 | $48.32 | $48.26 | $48.29 | $48.29 | 2,006,851 |
2022-12-30 | $48.27 | $48.28 | $48.24 | $48.24 | $48.24 | 1,659,669 |
2022-12-29 | $48.30 | $48.31 | $48.28 | $48.29 | $48.29 | 1,683,299 |
2022-12-28 | $48.28 | $48.30 | $48.27 | $48.28 | $48.28 | 2,148,238 |
2022-12-27 | $48.29 | $48.30 | $48.24 | $48.26 | $48.26 | 1,666,461 |
2022-12-23 | $48.31 | $48.35 | $48.31 | $48.34 | $48.34 | 2,453,508 |
2022-12-22 | $48.38 | $48.40 | $48.36 | $48.36 | $48.36 | 1,827,766 |
2022-12-21 | $48.38 | $48.40 | $48.36 | $48.39 | $48.39 | 2,490,784 |
2022-12-20 | $48.31 | $48.35 | $48.30 | $48.34 | $48.34 | 4,396,971 |
2022-12-19 | $48.38 | $48.38 | $48.34 | $48.35 | $48.35 | 1,428,902 |
2022-12-16 | $48.31 | $48.43 | $48.31 | $48.40 | $48.40 | 1,373,703 |
2022-12-15 | $48.47 | $48.49 | $48.44 | $48.47 | $48.47 | 1,502,969 |
2022-12-14 | $48.48 | $48.52 | $48.41 | $48.47 | $48.47 | 1,844,210 |
2022-12-13 | $48.50 | $48.51 | $48.44 | $48.45 | $48.45 | 2,662,989 |
2022-12-12 | $48.36 | $48.37 | $48.30 | $48.31 | $48.31 | 1,357,841 |
2022-12-09 | $48.37 | $48.39 | $48.35 | $48.35 | $48.35 | 1,464,266 |
2022-12-08 | $48.38 | $48.40 | $48.36 | $48.36 | $48.36 | 1,268,245 |
2022-12-07 | $48.37 | $48.42 | $48.36 | $48.41 | $48.41 | 1,442,801 |
2022-12-06 | $48.29 | $48.32 | $48.27 | $48.32 | $48.32 | 1,334,472 |
2022-12-05 | $48.35 | $48.35 | $48.26 | $48.26 | $48.26 | 2,539,478 |
2022-12-02 | $48.32 | $48.40 | $48.29 | $48.40 | $48.40 | 1,485,781 |
2022-12-01 | $48.33 | $48.40 | $48.31 | $48.39 | $48.39 | 2,458,899 |
2022-11-30 | $48.23 | $48.38 | $48.20 | $48.36 | $48.28 | 2,014,999 |
2022-11-29 | $48.27 | $48.28 | $48.24 | $48.24 | $48.16 | 1,316,431 |
2022-11-28 | $48.27 | $48.29 | $48.25 | $48.27 | $48.19 | 1,354,970 |
2022-11-25 | $48.22 | $48.25 | $48.22 | $48.24 | $48.16 | 503,706 |
2022-11-23 | $48.18 | $48.25 | $48.18 | $48.23 | $48.23 | 1,438,236 |
2022-11-22 | $48.18 | $48.21 | $48.17 | $48.19 | $48.19 | 1,512,795 |
2022-11-21 | $48.21 | $48.22 | $48.15 | $48.17 | $48.17 | 1,713,396 |
2022-11-18 | $48.22 | $48.24 | $48.18 | $48.18 | $48.18 | 1,337,898 |
2022-11-17 | $48.24 | $48.25 | $48.21 | $48.24 | $48.24 | 1,777,616 |
2022-11-16 | $48.31 | $48.32 | $48.28 | $48.29 | $48.29 | 2,792,206 |
2022-11-15 | $48.28 | $48.29 | $48.24 | $48.28 | $48.28 | 1,980,240 |
2022-11-14 | $48.23 | $48.24 | $48.20 | $48.22 | $48.22 | 1,704,160 |
2022-11-11 | $48.22 | $48.28 | $48.22 | $48.27 | $48.27 | 1,026,022 |
2022-11-10 | $48.23 | $48.32 | $48.23 | $48.28 | $48.28 | 2,214,219 |
2022-11-09 | $47.96 | $48.04 | $47.95 | $48.04 | $48.04 | 1,421,703 |
2022-11-08 | $47.92 | $47.97 | $47.92 | $47.96 | $47.96 | 2,678,259 |
2022-11-07 | $47.91 | $47.92 | $47.89 | $47.89 | $47.89 | 1,367,571 |
2022-11-04 | $47.91 | $47.96 | $47.88 | $47.93 | $47.93 | 1,542,540 |
2022-11-03 | $47.89 | $47.92 | $47.87 | $47.89 | $47.89 | 1,573,712 |
2022-11-02 | $48.03 | $48.11 | $47.95 | $47.98 | $47.98 | 2,284,109 |
2022-11-01 | $48.12 | $48.13 | $48.01 | $48.02 | $48.02 | 2,366,843 |
2022-10-31 | $48.14 | $48.15 | $48.11 | $48.15 | $48.15 | 1,962,705 |
2022-10-28 | $48.21 | $48.24 | $48.17 | $48.19 | $48.19 | 1,394,156 |
2022-10-27 | $48.21 | $48.27 | $48.19 | $48.25 | $48.25 | 6,026,243 |
2022-10-26 | $48.13 | $48.19 | $48.13 | $48.16 | $48.16 | 1,236,048 |
2022-10-25 | $48.13 | $48.18 | $48.10 | $48.12 | $48.12 | 1,547,278 |
2022-10-24 | $48.06 | $48.11 | $48.05 | $48.07 | $48.07 | 1,326,236 |
2022-10-21 | $48.02 | $48.11 | $48.01 | $48.07 | $48.07 | 1,766,316 |
2022-10-20 | $47.99 | $48.02 | $47.96 | $47.96 | $47.96 | 2,001,900 |
2022-10-19 | $48.02 | $48.05 | $48.00 | $48.01 | $48.01 | 2,417,635 |
2022-10-18 | $48.13 | $48.14 | $48.08 | $48.10 | $48.10 | 1,429,329 |
2022-10-17 | $48.12 | $48.12 | $48.07 | $48.07 | $48.07 | 1,969,797 |
2022-10-14 | $48.11 | $48.12 | $48.01 | $48.03 | $48.03 | 1,929,702 |
2022-10-13 | $47.99 | $48.12 | $47.99 | $48.05 | $48.05 | 2,688,128 |
2022-10-12 | $48.16 | $48.20 | $48.16 | $48.20 | $48.20 | 2,655,992 |
2022-10-11 | $48.16 | $48.20 | $48.14 | $48.14 | $48.14 | 19,690,316 |
2022-10-10 | $48.15 | $48.16 | $48.10 | $48.12 | $48.12 | 1,839,506 |
2022-10-07 | $48.17 | $48.17 | $48.14 | $48.14 | $48.14 | 4,421,283 |
2022-10-06 | $48.26 | $48.27 | $48.19 | $48.19 | $48.19 | 2,350,807 |
2022-10-05 | $48.26 | $48.28 | $48.22 | $48.26 | $48.26 | 1,849,683 |
2022-10-04 | $48.33 | $48.37 | $48.30 | $48.30 | $48.30 | 1,986,875 |
2022-10-03 | $48.28 | $48.37 | $48.26 | $48.28 | $48.28 | 1,998,118 |
2022-09-30 | $48.31 | $48.35 | $48.25 | $48.26 | $48.26 | 2,004,212 |
2022-09-29 | $48.28 | $48.32 | $48.25 | $48.32 | $48.32 | 1,622,494 |
2022-09-28 | $48.32 | $48.37 | $48.27 | $48.34 | $48.34 | 1,712,791 |
2022-09-27 | $48.21 | $48.21 | $48.14 | $48.17 | $48.17 | 3,035,464 |
2022-09-26 | $48.24 | $48.26 | $48.14 | $48.15 | $48.15 | 1,570,085 |
2022-09-23 | $48.32 | $48.33 | $48.24 | $48.25 | $48.25 | 3,617,911 |
2022-09-22 | $48.35 | $48.37 | $48.29 | $48.32 | $48.32 | 1,771,876 |
2022-09-21 | $48.46 | $48.46 | $48.33 | $48.40 | $48.40 | 1,546,455 |
2022-09-20 | $48.46 | $48.48 | $48.44 | $48.45 | $48.45 | 1,937,752 |
2022-09-19 | $48.47 | $48.49 | $48.45 | $48.47 | $48.47 | 2,089,976 |
2022-09-16 | $48.50 | $48.55 | $48.49 | $48.53 | $48.53 | 1,089,259 |
2022-09-15 | $48.53 | $48.54 | $48.51 | $48.51 | $48.51 | 1,441,427 |
2022-09-14 | $48.56 | $48.61 | $48.56 | $48.56 | $48.56 | 2,679,341 |
2022-09-13 | $48.63 | $48.64 | $48.58 | $48.61 | $48.61 | 1,398,014 |
2022-09-12 | $48.80 | $48.81 | $48.75 | $48.76 | $48.76 | 1,107,868 |
2022-09-09 | $48.81 | $48.83 | $48.75 | $48.76 | $48.76 | 1,029,467 |
2022-09-08 | $48.84 | $48.86 | $48.82 | $48.82 | $48.82 | 941,069 |
2022-09-07 | $48.83 | $48.87 | $48.82 | $48.87 | $48.87 | 823,884 |
2022-09-06 | $48.85 | $48.85 | $48.80 | $48.83 | $48.83 | 1,250,872 |
2022-09-02 | $48.89 | $48.93 | $48.88 | $48.92 | $48.92 | 2,468,640 |
2022-09-01 | $48.82 | $48.84 | $48.78 | $48.80 | $48.80 | 1,494,056 |
2022-08-31 | $48.91 | $48.95 | $48.90 | $48.90 | $48.83 | 1,250,042 |
2022-08-30 | $48.93 | $48.95 | $48.89 | $48.92 | $48.85 | 1,328,761 |
2022-08-29 | $48.95 | $48.97 | $48.94 | $48.95 | $48.88 | 1,059,514 |
2022-08-26 | $48.98 | $49.00 | $48.94 | $48.98 | $48.91 | 1,230,365 |
2022-08-25 | $49.00 | $49.01 | $48.98 | $48.99 | $48.92 | 1,120,084 |
2022-08-24 | $48.99 | $49.00 | $48.95 | $48.95 | $48.88 | 703,416 |
2022-08-23 | $49.00 | $49.07 | $48.98 | $49.02 | $48.95 | 1,772,907 |
2022-08-22 | $49.01 | $49.03 | $48.97 | $49.00 | $48.93 | 982,317 |
2022-08-19 | $49.03 | $49.06 | $49.02 | $49.06 | $48.99 | 1,085,035 |
2022-08-18 | $49.06 | $49.09 | $49.04 | $49.07 | $49.00 | 1,032,949 |
2022-08-17 | $48.99 | $49.03 | $48.96 | $49.02 | $48.95 | 1,523,900 |
2022-08-16 | $49.09 | $49.09 | $49.04 | $49.05 | $48.98 | 2,349,806 |
2022-08-15 | $49.10 | $49.12 | $49.09 | $49.09 | $49.02 | 1,971,469 |
2022-08-12 | $49.09 | $49.10 | $49.03 | $49.05 | $48.98 | 1,544,382 |
2022-08-11 | $49.12 | $49.15 | $49.04 | $49.06 | $48.99 | 1,388,675 |
2022-08-10 | $49.13 | $49.17 | $49.05 | $49.05 | $48.98 | 1,474,820 |
2022-08-09 | $49.02 | $49.03 | $49.00 | $49.02 | $48.95 | 1,042,227 |
2022-08-08 | $49.05 | $49.07 | $49.03 | $49.06 | $48.99 | 1,039,777 |
2022-08-05 | $49.04 | $49.05 | $49.00 | $49.03 | $48.96 | 1,074,853 |
2022-08-04 | $49.15 | $49.22 | $49.14 | $49.21 | $49.14 | 868,308 |
2022-08-03 | $49.11 | $49.15 | $49.03 | $49.15 | $49.08 | 877,958 |
2022-08-02 | $49.30 | $49.31 | $49.13 | $49.15 | $49.08 | 1,691,841 |
2022-08-01 | $49.30 | $49.32 | $49.28 | $49.30 | $49.23 | 1,795,064 |
2022-07-29 | $49.33 | $49.39 | $49.32 | $49.37 | $49.25 | 1,392,147 |
2022-07-28 | $49.38 | $49.40 | $49.33 | $49.36 | $49.24 | 3,597,900 |
2022-07-27 | $49.20 | $49.28 | $49.17 | $49.26 | $49.14 | 2,118,738 |
2022-07-26 | $49.25 | $49.26 | $49.18 | $49.19 | $49.07 | 1,026,167 |
2022-07-25 | $49.20 | $49.23 | $49.20 | $49.20 | $49.08 | 1,857,221 |
2022-07-22 | $49.22 | $49.30 | $49.22 | $49.25 | $49.13 | 3,363,410 |
2022-07-21 | $49.06 | $49.13 | $49.04 | $49.12 | $49.00 | 2,721,695 |
2022-07-20 | $49.04 | $49.04 | $48.97 | $48.97 | $48.85 | 2,499,832 |
2022-07-19 | $49.05 | $49.06 | $48.99 | $48.99 | $48.87 | 1,154,509 |
2022-07-18 | $49.05 | $49.05 | $49.01 | $49.05 | $48.93 | 2,166,310 |
2022-07-15 | $49.04 | $49.11 | $49.03 | $49.06 | $48.94 | 5,080,392 |
2022-07-14 | $48.95 | $49.07 | $48.94 | $49.05 | $48.93 | 2,896,621 |
2022-07-13 | $49.00 | $49.11 | $48.99 | $49.06 | $48.94 | 2,360,321 |
2022-07-12 | $49.14 | $49.17 | $49.12 | $49.12 | $49.00 | 21,729,132 |
2022-07-11 | $49.10 | $49.15 | $49.09 | $49.09 | $48.97 | 1,067,476 |
2022-07-08 | $49.08 | $49.09 | $49.04 | $49.07 | $48.95 | 2,251,749 |
2022-07-07 | $49.17 | $49.17 | $49.10 | $49.12 | $49.00 | 1,184,651 |
2022-07-06 | $49.32 | $49.32 | $49.16 | $49.17 | $49.05 | 2,385,746 |
2022-07-05 | $49.33 | $49.35 | $49.30 | $49.30 | $49.18 | 1,152,976 |
2022-07-01 | $49.29 | $49.38 | $49.27 | $49.28 | $49.16 | 2,233,318 |
2022-06-30 | $49.18 | $49.25 | $49.18 | $49.19 | $49.02 | 2,077,390 |
2022-06-29 | $49.04 | $49.13 | $49.04 | $49.13 | $48.96 | 1,030,425 |
2022-06-28 | $49.05 | $49.07 | $49.04 | $49.05 | $48.88 | 1,306,583 |
2022-06-27 | $49.07 | $49.11 | $49.03 | $49.05 | $48.88 | 1,276,420 |
2022-06-24 | $49.10 | $49.18 | $49.09 | $49.11 | $48.94 | 3,513,570 |
2022-06-23 | $49.19 | $49.25 | $49.13 | $49.13 | $48.96 | 1,612,293 |
2022-06-22 | $49.05 | $49.09 | $49.04 | $49.08 | $48.91 | 1,515,067 |
2022-06-21 | $48.94 | $48.95 | $48.93 | $48.93 | $48.76 | 1,541,418 |
2022-06-17 | $49.00 | $49.00 | $48.91 | $48.95 | $48.78 | 2,359,737 |
2022-06-16 | $48.85 | $49.00 | $48.84 | $48.98 | $48.81 | 1,247,311 |
2022-06-15 | $48.82 | $48.95 | $48.74 | $48.90 | $48.73 | 2,779,640 |
2022-06-14 | $48.81 | $48.84 | $48.70 | $48.73 | $48.56 | 2,606,748 |
2022-06-13 | $48.92 | $48.94 | $48.75 | $48.81 | $48.64 | 2,215,080 |
2022-06-10 | $49.17 | $49.18 | $49.06 | $49.07 | $48.90 | 1,547,060 |
2022-06-09 | $49.28 | $49.30 | $49.26 | $49.29 | $49.12 | 614,662 |
2022-06-08 | $49.34 | $49.34 | $49.31 | $49.31 | $49.14 | 1,887,876 |
2022-06-07 | $49.37 | $49.38 | $49.34 | $49.35 | $49.17 | 858,382 |
2022-06-06 | $49.39 | $49.39 | $49.34 | $49.34 | $49.16 | 607,109 |
2022-06-03 | $49.39 | $49.42 | $49.39 | $49.40 | $49.22 | 750,927 |
2022-06-02 | $49.42 | $49.44 | $49.40 | $49.42 | $49.24 | 2,212,030 |
2022-06-01 | $49.47 | $49.49 | $49.39 | $49.40 | $49.22 | 836,959 |
2022-05-31 | $49.56 | $49.56 | $49.52 | $49.54 | $49.33 | 1,251,605 |
2022-05-27 | $49.63 | $49.63 | $49.59 | $49.59 | $49.38 | 2,272,720 |
2022-05-26 | $49.63 | $49.64 | $49.59 | $49.59 | $49.38 | 1,380,575 |
2022-05-25 | $49.60 | $49.61 | $49.56 | $49.58 | $49.37 | 747,253 |
2022-05-24 | $49.48 | $49.57 | $49.48 | $49.56 | $49.35 | 976,225 |
2022-05-23 | $49.45 | $49.47 | $49.43 | $49.43 | $49.22 | 2,288,258 |
2022-05-20 | $49.43 | $49.49 | $49.42 | $49.47 | $49.26 | 1,089,111 |
2022-05-19 | $49.44 | $49.46 | $49.41 | $49.44 | $49.23 | 1,025,582 |
2022-05-18 | $49.32 | $49.39 | $49.31 | $49.35 | $49.14 | 812,288 |
2022-05-17 | $49.35 | $49.39 | $49.32 | $49.32 | $49.11 | 1,289,169 |
2022-05-16 | $49.43 | $49.46 | $49.43 | $49.44 | $49.23 | 1,324,265 |
2022-05-13 | $49.40 | $49.42 | $49.37 | $49.40 | $49.19 | 2,021,969 |
2022-05-12 | $49.42 | $49.47 | $49.39 | $49.42 | $49.21 | 1,513,624 |
2022-05-11 | $49.32 | $49.38 | $49.28 | $49.35 | $49.14 | 12,657,590 |
2022-05-10 | $49.40 | $49.41 | $49.34 | $49.34 | $49.13 | 2,217,867 |
2022-05-09 | $49.32 | $49.39 | $49.32 | $49.38 | $49.17 | 1,383,004 |
2022-05-06 | $49.26 | $49.32 | $49.24 | $49.24 | $49.03 | 1,526,056 |
2022-05-05 | $49.27 | $49.30 | $49.23 | $49.27 | $49.06 | 1,476,335 |
2022-05-04 | $49.16 | $49.34 | $49.13 | $49.34 | $49.13 | 2,416,276 |
2022-05-03 | $49.25 | $49.26 | $49.19 | $49.21 | $49.00 | 1,007,251 |
2022-05-02 | $49.24 | $49.26 | $49.23 | $49.23 | $49.02 | 2,726,188 |
2022-04-29 | $49.26 | $49.31 | $49.25 | $49.28 | $49.05 | 1,057,321 |
2022-04-28 | $49.34 | $49.37 | $49.31 | $49.35 | $49.12 | 1,021,117 |
2022-04-27 | $49.45 | $49.46 | $49.38 | $49.38 | $49.15 | 1,887,925 |
2022-04-26 | $49.40 | $49.43 | $49.38 | $49.42 | $49.19 | 1,926,872 |
2022-04-25 | $49.34 | $49.41 | $49.31 | $49.32 | $49.09 | 1,650,900 |
2022-04-22 | $49.19 | $49.27 | $49.18 | $49.25 | $49.02 | 843,623 |
2022-04-21 | $49.30 | $49.30 | $49.22 | $49.28 | $49.05 | 1,192,814 |
2022-04-20 | $49.32 | $49.35 | $49.31 | $49.35 | $49.12 | 1,031,669 |
2022-04-19 | $49.37 | $49.39 | $49.31 | $49.31 | $49.08 | 1,053,314 |
2022-04-18 | $49.43 | $49.45 | $49.42 | $49.43 | $49.20 | 892,097 |
2022-04-14 | $49.48 | $49.48 | $49.42 | $49.45 | $49.22 | 2,414,949 |
2022-04-13 | $49.52 | $49.59 | $49.50 | $49.51 | $49.28 | 1,315,223 |
2022-04-12 | $49.44 | $49.50 | $49.43 | $49.50 | $49.27 | 1,048,414 |
2022-04-11 | $49.33 | $49.38 | $49.33 | $49.36 | $49.13 | 758,585 |
2022-04-08 | $49.35 | $49.39 | $49.34 | $49.36 | $49.13 | 1,054,221 |
2022-04-07 | $49.40 | $49.44 | $49.39 | $49.41 | $49.18 | 1,541,770 |
2022-04-06 | $49.31 | $49.42 | $49.31 | $49.37 | $49.14 | 1,445,821 |
2022-04-05 | $49.40 | $49.41 | $49.33 | $49.36 | $49.13 | 1,671,504 |
2022-04-04 | $49.42 | $49.43 | $49.39 | $49.42 | $49.19 | 1,250,099 |
2022-04-01 | $49.41 | $49.42 | $49.38 | $49.40 | $49.17 | 2,973,651 |
2022-03-31 | $49.55 | $49.57 | $49.54 | $49.54 | $49.28 | 919,131 |
2022-03-30 | $49.49 | $49.54 | $49.48 | $49.54 | $49.28 | 964,505 |
2022-03-29 | $49.49 | $49.52 | $49.46 | $49.49 | $49.23 | 1,111,922 |
2022-03-28 | $49.49 | $49.51 | $49.47 | $49.47 | $49.21 | 995,329 |
2022-03-25 | $49.58 | $49.59 | $49.49 | $49.52 | $49.26 | 2,131,800 |
2022-03-24 | $49.64 | $49.66 | $49.62 | $49.64 | $49.38 | 535,283 |
2022-03-23 | $49.65 | $49.68 | $49.63 | $49.67 | $49.41 | 816,303 |
2022-03-22 | $49.61 | $49.64 | $49.60 | $49.61 | $49.35 | 1,256,215 |
2022-03-21 | $49.77 | $49.77 | $49.65 | $49.67 | $49.41 | 1,551,432 |
2022-03-18 | $49.81 | $49.83 | $49.81 | $49.82 | $49.56 | 1,935,124 |
2022-03-17 | $49.83 | $49.85 | $49.82 | $49.83 | $49.57 | 1,440,627 |
2022-03-16 | $49.91 | $49.91 | $49.77 | $49.84 | $49.58 | 2,304,263 |
2022-03-15 | $49.96 | $49.97 | $49.90 | $49.90 | $49.64 | 1,600,208 |
2022-03-14 | $49.93 | $49.95 | $49.89 | $49.89 | $49.63 | 942,454 |
2022-03-11 | $50.02 | $50.03 | $49.99 | $50.01 | $49.75 | 730,796 |
2022-03-10 | $50.03 | $50.05 | $50.01 | $50.04 | $49.78 | 2,360,210 |
2022-03-09 | $50.06 | $50.09 | $50.06 | $50.07 | $49.81 | 1,319,839 |
2022-03-08 | $50.14 | $50.16 | $50.10 | $50.12 | $49.86 | 2,029,523 |
2022-03-07 | $50.18 | $50.22 | $50.18 | $50.18 | $49.92 | 1,730,325 |
2022-03-04 | $50.23 | $50.28 | $50.23 | $50.23 | $49.97 | 1,818,422 |
2022-03-03 | $50.18 | $50.21 | $50.16 | $50.18 | $49.92 | 1,709,827 |
2022-03-02 | $50.28 | $50.29 | $50.18 | $50.18 | $49.92 | 5,287,904 |
2022-03-01 | $50.34 | $50.44 | $50.33 | $50.35 | $50.09 | 3,484,430 |
2022-02-28 | $50.25 | $50.29 | $50.25 | $50.25 | $49.97 | 647,218 |
2022-02-25 | $50.13 | $50.17 | $50.12 | $50.17 | $49.89 | 2,295,906 |
2022-02-24 | $50.23 | $50.24 | $50.15 | $50.16 | $49.88 | 2,100,157 |
2022-02-23 | $50.14 | $50.15 | $50.12 | $50.12 | $49.84 | 6,493,005 |
2022-02-22 | $50.17 | $50.18 | $50.14 | $50.15 | $49.87 | 1,343,648 |
2022-02-18 | $50.20 | $50.23 | $50.19 | $50.20 | $49.92 | 1,060,166 |
2022-02-17 | $50.16 | $50.20 | $50.16 | $50.19 | $49.91 | 787,216 |
2022-02-16 | $50.12 | $50.17 | $50.11 | $50.16 | $49.88 | 1,321,459 |
2022-02-15 | $50.09 | $50.11 | $50.07 | $50.10 | $49.82 | 983,258 |
2022-02-14 | $50.09 | $50.12 | $50.06 | $50.08 | $49.80 | 1,577,124 |
2022-02-11 | $50.12 | $50.19 | $50.08 | $50.17 | $49.89 | 4,217,090 |
2022-02-10 | $50.19 | $50.20 | $50.04 | $50.04 | $49.76 | 2,896,263 |
2022-02-09 | $50.31 | $50.32 | $50.28 | $50.28 | $50.00 | 1,224,057 |
2022-02-08 | $50.32 | $50.33 | $50.30 | $50.30 | $50.02 | 4,054,318 |
2022-02-07 | $50.35 | $50.36 | $50.33 | $50.34 | $50.06 | 2,310,326 |
2022-02-04 | $50.36 | $50.37 | $50.32 | $50.33 | $50.05 | 2,685,347 |
2022-02-03 | $50.46 | $50.46 | $50.43 | $50.44 | $50.16 | 1,782,965 |
2022-02-02 | $50.48 | $50.50 | $50.48 | $50.48 | $50.20 | 1,401,466 |
2022-02-01 | $50.48 | $50.49 | $50.44 | $50.46 | $50.18 | 2,638,468 |
2022-01-31 | $50.48 | $50.51 | $50.47 | $50.48 | $50.19 | 2,679,658 |
2022-01-28 | $50.47 | $50.51 | $50.47 | $50.48 | $50.19 | 5,671,071 |
2022-01-27 | $50.48 | $50.50 | $50.46 | $50.48 | $50.19 | 2,857,358 |
2022-01-26 | $50.61 | $50.63 | $50.50 | $50.52 | $50.22 | 10,337,261 |
2022-01-25 | $50.64 | $50.65 | $50.61 | $50.61 | $50.31 | 1,434,205 |
2022-01-24 | $50.62 | $50.67 | $50.62 | $50.63 | $50.33 | 1,430,056 |
2022-01-21 | $50.61 | $50.62 | $50.60 | $50.62 | $50.32 | 2,771,637 |
2022-01-20 | $50.56 | $50.57 | $50.56 | $50.57 | $50.27 | 1,015,327 |
2022-01-19 | $50.56 | $50.60 | $50.56 | $50.58 | $50.28 | 2,265,121 |
2022-01-18 | $50.59 | $50.59 | $50.55 | $50.56 | $50.26 | 718,667 |
2022-01-14 | $50.66 | $50.67 | $50.62 | $50.64 | $50.34 | 1,991,399 |
2022-01-13 | $50.67 | $50.70 | $50.67 | $50.70 | $50.40 | 890,630 |
2022-01-12 | $50.68 | $50.69 | $50.67 | $50.68 | $50.38 | 594,354 |
2022-01-11 | $50.65 | $50.69 | $50.64 | $50.68 | $50.38 | 1,123,527 |
2022-01-10 | $50.68 | $50.70 | $50.67 | $50.68 | $50.38 | 1,083,180 |
2022-01-07 | $50.70 | $50.71 | $50.68 | $50.70 | $50.40 | 1,006,824 |
2022-01-06 | $50.73 | $50.73 | $50.70 | $50.71 | $50.41 | 745,739 |
2022-01-05 | $50.79 | $50.80 | $50.74 | $50.76 | $50.46 | 1,220,189 |
2022-01-04 | $50.79 | $50.82 | $50.79 | $50.82 | $50.52 | 712,879 |
2022-01-03 | $50.79 | $50.81 | $50.78 | $50.79 | $50.49 | 1,688,039 |
2021-12-31 | $50.85 | $50.86 | $50.84 | $50.85 | $50.55 | 790,902 |
2021-12-30 | $50.83 | $50.85 | $50.83 | $50.85 | $50.55 | 962,851 |
2021-12-29 | $50.82 | $50.84 | $50.82 | $50.83 | $50.53 | 1,389,899 |
2021-12-28 | $50.83 | $50.84 | $50.83 | $50.84 | $50.54 | 650,933 |
2021-12-27 | $50.82 | $50.83 | $50.82 | $50.83 | $50.53 | 1,121,021 |
2021-12-23 | $50.85 | $50.86 | $50.83 | $50.86 | $50.56 | 871,700 |
2021-12-22 | $50.86 | $50.87 | $50.84 | $50.86 | $50.56 | 794,194 |
2021-12-21 | $50.86 | $50.87 | $50.84 | $50.86 | $50.56 | 1,750,673 |
2021-12-20 | $50.90 | $50.92 | $50.89 | $50.90 | $50.60 | 1,174,346 |
2021-12-17 | $50.89 | $50.91 | $50.86 | $50.87 | $50.57 | 858,862 |
2021-12-16 | $50.88 | $50.91 | $50.88 | $50.91 | $50.60 | 768,271 |
2021-12-15 | $50.85 | $50.87 | $50.81 | $50.86 | $50.55 | 1,649,796 |
2021-12-14 | $50.87 | $50.88 | $50.86 | $50.87 | $50.56 | 500,882 |
2021-12-13 | $50.85 | $50.89 | $50.85 | $50.88 | $50.57 | 576,651 |
2021-12-10 | $50.84 | $50.88 | $50.84 | $50.87 | $50.56 | 913,930 |
2021-12-09 | $50.84 | $50.86 | $50.83 | $50.83 | $50.52 | 684,268 |
2021-12-08 | $50.82 | $50.85 | $50.81 | $50.85 | $50.54 | 782,974 |
2021-12-07 | $50.85 | $50.86 | $50.83 | $50.83 | $50.52 | 1,327,757 |
2021-12-06 | $50.92 | $50.92 | $50.89 | $50.89 | $50.58 | 868,571 |
2021-12-03 | $50.87 | $50.94 | $50.87 | $50.93 | $50.62 | 953,670 |
2021-12-02 | $50.93 | $50.94 | $50.89 | $50.89 | $50.58 | 579,887 |
2021-12-01 | $50.93 | $50.97 | $50.91 | $50.96 | $50.65 | 1,363,962 |
2021-11-30 | $51.05 | $51.08 | $50.97 | $50.99 | $50.67 | 1,229,647 |
2021-11-29 | $50.99 | $51.02 | $50.98 | $51.01 | $50.69 | 713,306 |
2021-11-26 | $51.00 | $51.03 | $50.99 | $51.01 | $50.69 | 446,444 |
2021-11-24 | $50.89 | $50.90 | $50.88 | $50.90 | $50.58 | 401,865 |
2021-11-23 | $50.91 | $50.93 | $50.91 | $50.92 | $50.60 | 930,538 |
2021-11-22 | $50.92 | $50.94 | $50.90 | $50.90 | $50.58 | 758,573 |
2021-11-19 | $51.02 | $51.03 | $50.97 | $50.98 | $50.66 | 1,177,875 |
2021-11-18 | $50.97 | $51.00 | $50.97 | $50.99 | $50.67 | 1,133,565 |
2021-11-17 | $50.96 | $50.99 | $50.96 | $50.98 | $50.66 | 972,886 |
2021-11-16 | $50.95 | $50.98 | $50.95 | $50.97 | $50.65 | 1,701,486 |
2021-11-15 | $50.97 | $50.98 | $50.95 | $50.97 | $50.65 | 1,468,267 |
2021-11-12 | $50.97 | $50.98 | $50.95 | $50.97 | $50.65 | 661,683 |
2021-11-11 | $50.95 | $50.97 | $50.94 | $50.94 | $50.62 | 343,761 |
2021-11-10 | $50.99 | $51.01 | $50.96 | $50.97 | $50.65 | 777,592 |
2021-11-09 | $51.07 | $51.08 | $51.06 | $51.07 | $50.75 | 2,037,283 |
2021-11-08 | $51.07 | $51.08 | $51.03 | $51.03 | $50.71 | 617,361 |
2021-11-05 | $51.06 | $51.10 | $51.05 | $51.09 | $50.77 | 1,075,008 |
2021-11-04 | $51.05 | $51.09 | $51.05 | $51.08 | $50.76 | 825,367 |
2021-11-03 | $51.03 | $51.03 | $50.98 | $51.03 | $50.71 | 864,411 |
2021-11-02 | $51.01 | $51.04 | $51.01 | $51.04 | $50.72 | 1,329,368 |
2021-11-01 | $50.97 | $51.00 | $50.97 | $50.99 | $50.67 | 1,320,281 |
2021-10-29 | $50.97 | $51.04 | $50.97 | $51.03 | $50.69 | 848,086 |
2021-10-28 | $50.99 | $51.04 | $50.99 | $51.01 | $50.67 | 784,186 |
2021-10-27 | $51.02 | $51.03 | $50.98 | $51.02 | $50.68 | 646,254 |
2021-10-26 | $51.01 | $51.03 | $51.01 | $51.03 | $50.69 | 696,770 |
2021-10-25 | $51.01 | $51.04 | $51.01 | $51.04 | $50.70 | 721,352 |
2021-10-22 | $51.00 | $51.01 | $50.98 | $51.01 | $50.67 | 905,218 |
2021-10-21 | $51.04 | $51.05 | $51.01 | $51.02 | $50.68 | 833,700 |
2021-10-20 | $51.08 | $51.08 | $51.07 | $51.07 | $50.73 | 437,886 |
2021-10-19 | $51.06 | $51.07 | $51.06 | $51.07 | $50.73 | 586,091 |
2021-10-18 | $51.03 | $51.06 | $51.03 | $51.04 | $50.70 | 600,428 |
2021-10-15 | $51.08 | $51.10 | $51.07 | $51.08 | $50.74 | 1,081,644 |
2021-10-14 | $51.12 | $51.12 | $51.07 | $51.12 | $50.78 | 1,258,524 |
2021-10-13 | $51.11 | $51.12 | $51.10 | $51.11 | $50.77 | 388,278 |
2021-10-12 | $51.11 | $51.13 | $51.11 | $51.13 | $50.79 | 409,396 |
2021-10-11 | $51.13 | $51.13 | $51.12 | $51.12 | $50.78 | 365,408 |
2021-10-08 | $51.16 | $51.16 | $51.14 | $51.15 | $50.81 | 726,724 |
2021-10-07 | $51.16 | $51.17 | $51.15 | $51.15 | $50.81 | 544,449 |
2021-10-06 | $51.17 | $51.18 | $51.17 | $51.18 | $50.84 | 539,495 |
2021-10-05 | $51.19 | $51.19 | $51.18 | $51.18 | $50.84 | 1,194,315 |
2021-10-04 | $51.19 | $51.20 | $51.19 | $51.20 | $50.86 | 974,872 |
2021-10-01 | $51.19 | $51.21 | $51.19 | $51.21 | $50.87 | 1,462,087 |
2021-09-30 | $51.18 | $51.20 | $51.18 | $51.19 | $50.84 | 696,573 |
2021-09-29 | $51.19 | $51.19 | $51.18 | $51.18 | $50.83 | 531,113 |
2021-09-28 | $51.16 | $51.18 | $51.16 | $51.18 | $50.83 | 768,439 |
2021-09-27 | $51.17 | $51.18 | $51.17 | $51.18 | $50.83 | 740,457 |
2021-09-24 | $51.19 | $51.19 | $51.18 | $51.19 | $50.84 | 811,165 |
2021-09-23 | $51.20 | $51.21 | $51.19 | $51.20 | $50.85 | 414,766 |
2021-09-22 | $51.23 | $51.24 | $51.21 | $51.21 | $50.86 | 843,544 |
2021-09-21 | $51.23 | $51.25 | $51.23 | $51.25 | $50.90 | 734,917 |
2021-09-20 | $51.24 | $51.24 | $51.23 | $51.24 | $50.89 | 719,899 |
2021-09-17 | $51.23 | $51.23 | $51.22 | $51.22 | $50.87 | 877,239 |
2021-09-16 | $51.24 | $51.24 | $51.23 | $51.24 | $50.89 | 359,919 |
2021-09-15 | $51.24 | $51.26 | $51.24 | $51.26 | $50.91 | 369,418 |
2021-09-14 | $51.25 | $51.26 | $51.25 | $51.25 | $50.90 | 367,475 |
2021-09-13 | $51.23 | $51.25 | $51.23 | $51.25 | $50.90 | 1,266,341 |
2021-09-10 | $51.24 | $51.25 | $51.23 | $51.24 | $50.89 | 520,066 |
2021-09-09 | $51.23 | $51.25 | $51.23 | $51.25 | $50.90 | 434,857 |
2021-09-08 | $51.25 | $51.25 | $51.23 | $51.24 | $50.89 | 1,969,643 |
2021-09-07 | $51.23 | $51.24 | $51.23 | $51.24 | $50.89 | 376,068 |
2021-09-03 | $51.24 | $51.25 | $51.24 | $51.25 | $50.90 | 677,820 |
2021-09-02 | $51.24 | $51.26 | $51.24 | $51.24 | $50.89 | 500,561 |
2021-09-01 | $51.25 | $51.26 | $51.24 | $51.25 | $50.90 | 1,352,600 |
2021-08-31 | $51.27 | $51.27 | $51.26 | $51.27 | $50.91 | 590,472 |
2021-08-30 | $51.25 | $51.27 | $51.25 | $51.27 | $50.91 | 409,111 |
2021-08-27 | $51.22 | $51.26 | $51.22 | $51.25 | $50.89 | 510,128 |
2021-08-26 | $51.23 | $51.24 | $51.22 | $51.24 | $50.88 | 2,280,707 |
2021-08-25 | $51.24 | $51.24 | $51.22 | $51.23 | $50.87 | 585,417 |
2021-08-24 | $51.22 | $51.24 | $51.22 | $51.24 | $50.88 | 757,063 |
2021-08-23 | $51.23 | $51.24 | $51.22 | $51.22 | $50.86 | 299,960 |
2021-08-20 | $51.23 | $51.24 | $51.22 | $51.23 | $50.87 | 933,267 |
2021-08-19 | $51.24 | $51.25 | $51.23 | $51.23 | $50.87 | 629,269 |
2021-08-18 | $51.23 | $51.25 | $51.22 | $51.24 | $50.88 | 620,376 |
2021-08-17 | $51.23 | $51.25 | $51.23 | $51.25 | $50.89 | 949,999 |
2021-08-16 | $51.25 | $51.26 | $51.24 | $51.24 | $50.88 | 510,593 |
2021-08-13 | $51.21 | $51.24 | $51.21 | $51.24 | $50.88 | 384,595 |
2021-08-12 | $51.22 | $51.23 | $51.22 | $51.23 | $50.87 | 508,580 |
2021-08-11 | $51.21 | $51.23 | $51.21 | $51.23 | $50.87 | 491,206 |
2021-08-10 | $51.23 | $51.23 | $51.20 | $51.21 | $50.85 | 352,084 |
2021-08-09 | $51.25 | $51.25 | $51.22 | $51.23 | $50.87 | 813,776 |
2021-08-06 | $51.24 | $51.24 | $51.23 | $51.24 | $50.88 | 478,049 |
2021-08-05 | $51.25 | $51.27 | $51.24 | $51.27 | $50.91 | 647,963 |
2021-08-04 | $51.30 | $51.31 | $51.26 | $51.28 | $50.92 | 905,148 |
2021-08-03 | $51.29 | $51.30 | $51.28 | $51.30 | $50.93 | 626,140 |
2021-08-02 | $51.28 | $51.30 | $51.28 | $51.29 | $50.92 | 1,056,073 |
2021-07-30 | $51.29 | $51.29 | $51.28 | $51.29 | $50.91 | 856,295 |
2021-07-29 | $51.28 | $51.28 | $51.27 | $51.27 | $50.89 | 410,923 |
2021-07-28 | $51.27 | $51.28 | $51.25 | $51.27 | $50.89 | 649,026 |
2021-07-27 | $51.27 | $51.28 | $51.26 | $51.28 | $50.90 | 789,090 |
2021-07-26 | $51.27 | $51.27 | $51.26 | $51.27 | $50.89 | 462,578 |
2021-07-23 | $51.27 | $51.27 | $51.26 | $51.27 | $50.89 | 1,179,788 |
2021-07-22 | $51.26 | $51.27 | $51.25 | $51.26 | $50.88 | 805,940 |
2021-07-21 | $51.27 | $51.27 | $51.25 | $51.26 | $50.88 | 1,275,722 |
2021-07-20 | $51.28 | $51.29 | $51.25 | $51.27 | $50.89 | 4,455,295 |
2021-07-19 | $51.25 | $51.28 | $51.25 | $51.25 | $50.87 | 781,338 |
2021-07-16 | $51.21 | $51.24 | $51.21 | $51.24 | $50.86 | 597,169 |
2021-07-15 | $51.24 | $51.24 | $51.22 | $51.24 | $50.86 | 688,199 |
2021-07-14 | $51.23 | $51.23 | $51.22 | $51.22 | $50.84 | 487,364 |
2021-07-13 | $51.20 | $51.21 | $51.20 | $51.20 | $50.82 | 733,921 |
2021-07-12 | $51.24 | $51.25 | $51.22 | $51.22 | $50.84 | 704,105 |
2021-07-09 | $51.24 | $51.25 | $51.24 | $51.25 | $50.87 | 1,169,481 |
2021-07-08 | $51.26 | $51.27 | $51.25 | $51.26 | $50.88 | 700,770 |
2021-07-07 | $51.22 | $51.25 | $51.22 | $51.25 | $50.87 | 1,151,835 |
2021-07-06 | $51.22 | $51.24 | $51.21 | $51.23 | $50.85 | 1,146,623 |
2021-07-02 | $51.21 | $51.22 | $51.19 | $51.22 | $50.84 | 986,143 |
2021-07-01 | $51.20 | $51.20 | $51.18 | $51.20 | $50.82 | 1,603,370 |
2021-06-30 | $51.21 | $51.22 | $51.21 | $51.22 | $50.82 | 637,917 |
2021-06-29 | $51.20 | $51.22 | $51.20 | $51.22 | $50.82 | 507,395 |
2021-06-28 | $51.20 | $51.21 | $51.20 | $51.20 | $50.80 | 435,584 |
2021-06-25 | $51.20 | $51.20 | $51.19 | $51.19 | $50.79 | 399,919 |
2021-06-24 | $51.20 | $51.21 | $51.19 | $51.20 | $50.80 | 527,656 |
2021-06-23 | $51.23 | $51.23 | $51.20 | $51.21 | $50.81 | 608,248 |
2021-06-22 | $51.22 | $51.23 | $51.21 | $51.23 | $50.83 | 729,064 |
2021-06-21 | $51.18 | $51.20 | $51.17 | $51.20 | $50.80 | 479,686 |
2021-06-18 | $51.19 | $51.20 | $51.15 | $51.20 | $50.80 | 1,369,281 |
2021-06-17 | $51.24 | $51.24 | $51.22 | $51.22 | $50.82 | 842,382 |
2021-06-16 | $51.28 | $51.29 | $51.23 | $51.24 | $50.84 | 972,540 |
2021-06-15 | $51.28 | $51.29 | $51.28 | $51.29 | $50.89 | 1,447,658 |
2021-06-14 | $51.29 | $51.30 | $51.29 | $51.30 | $50.90 | 665,392 |
2021-06-11 | $51.30 | $51.31 | $51.30 | $51.31 | $50.91 | 783,119 |
2021-06-10 | $51.29 | $51.31 | $51.29 | $51.31 | $50.91 | 825,023 |
2021-06-09 | $51.31 | $51.31 | $51.30 | $51.30 | $50.90 | 552,155 |
2021-06-08 | $51.30 | $51.30 | $51.29 | $51.29 | $50.89 | 452,556 |
2021-06-07 | $51.30 | $51.30 | $51.29 | $51.30 | $50.90 | 518,047 |
2021-06-04 | $51.29 | $51.30 | $51.29 | $51.30 | $50.90 | 486,398 |
2021-06-03 | $51.29 | $51.30 | $51.28 | $51.29 | $50.89 | 971,448 |
2021-06-02 | $51.30 | $51.31 | $51.30 | $51.31 | $50.91 | 906,923 |
2021-06-01 | $51.30 | $51.31 | $51.30 | $51.31 | $50.91 | 884,467 |
2021-05-28 | $51.31 | $51.33 | $51.31 | $51.33 | $50.92 | 651,837 |
2021-05-27 | $51.31 | $51.32 | $51.31 | $51.32 | $50.91 | 606,929 |
2021-05-26 | $51.31 | $51.32 | $51.31 | $51.31 | $50.90 | 754,154 |
2021-05-25 | $51.31 | $51.32 | $51.30 | $51.32 | $50.91 | 847,586 |
2021-05-24 | $51.30 | $51.31 | $51.30 | $51.31 | $50.90 | 1,041,320 |
2021-05-21 | $51.30 | $51.31 | $51.29 | $51.30 | $50.89 | 1,422,198 |
2021-05-20 | $51.29 | $51.31 | $51.29 | $51.30 | $50.89 | 1,057,123 |
2021-05-19 | $51.30 | $51.31 | $51.28 | $51.28 | $50.87 | 1,772,609 |
2021-05-18 | $51.30 | $51.31 | $51.29 | $51.30 | $50.89 | 1,678,055 |
2021-05-17 | $51.29 | $51.30 | $51.29 | $51.30 | $50.89 | 3,313,243 |
2021-05-14 | $51.29 | $51.30 | $51.29 | $51.30 | $50.89 | 1,307,914 |
2021-05-13 | $51.28 | $51.30 | $51.28 | $51.30 | $50.89 | 1,691,299 |
2021-05-12 | $51.27 | $51.29 | $51.27 | $51.29 | $50.88 | 1,404,265 |
2021-05-11 | $51.30 | $51.30 | $51.29 | $51.29 | $50.88 | 869,531 |
2021-05-10 | $51.30 | $51.32 | $51.30 | $51.31 | $50.90 | 849,106 |
2021-05-07 | $51.32 | $51.32 | $51.30 | $51.30 | $50.89 | 1,155,374 |
2021-05-06 | $51.30 | $51.30 | $51.29 | $51.30 | $50.89 | 661,998 |
2021-05-05 | $51.29 | $51.30 | $51.29 | $51.30 | $50.89 | 329,781 |
2021-05-04 | $51.29 | $51.30 | $51.28 | $51.29 | $50.88 | 864,604 |
2021-05-03 | $51.28 | $51.29 | $51.27 | $51.28 | $50.87 | 1,056,755 |
2021-04-30 | $51.29 | $51.31 | $51.29 | $51.31 | $50.88 | 1,090,544 |
2021-04-29 | $51.29 | $51.30 | $51.29 | $51.30 | $50.87 | 1,506,469 |
2021-04-28 | $51.28 | $51.30 | $51.28 | $51.30 | $50.87 | 1,571,151 |
2021-04-27 | $51.28 | $51.29 | $51.28 | $51.29 | $50.86 | 2,144,563 |
2021-04-26 | $51.29 | $51.30 | $51.28 | $51.28 | $50.85 | 3,223,446 |
2021-04-23 | $51.30 | $51.31 | $51.29 | $51.29 | $50.86 | 2,095,972 |
2021-04-22 | $51.30 | $51.31 | $51.30 | $51.30 | $50.87 | 2,133,022 |
2021-04-21 | $51.30 | $51.31 | $51.30 | $51.30 | $50.87 | 7,289,744 |
2021-04-20 | $51.29 | $51.31 | $51.29 | $51.30 | $50.87 | 4,992,240 |
2021-04-19 | $51.28 | $51.30 | $51.28 | $51.29 | $50.86 | 3,553,169 |
2021-04-16 | $51.28 | $51.29 | $51.28 | $51.29 | $50.86 | 3,075,230 |
2021-04-15 | $51.29 | $51.30 | $51.29 | $51.30 | $50.87 | 853,684 |
2021-04-14 | $51.28 | $51.29 | $51.28 | $51.29 | $50.86 | 805,391 |
2021-04-13 | $51.28 | $51.29 | $51.27 | $51.28 | $50.85 | 644,904 |
2021-04-12 | $51.28 | $51.29 | $51.26 | $51.28 | $50.85 | 940,550 |
2021-04-09 | $51.27 | $51.29 | $51.27 | $51.29 | $50.86 | 794,370 |
2021-04-08 | $51.30 | $51.30 | $51.29 | $51.30 | $50.87 | 764,953 |
2021-04-07 | $51.28 | $51.30 | $51.28 | $51.28 | $50.85 | 1,099,520 |
2021-04-06 | $51.27 | $51.29 | $51.27 | $51.29 | $50.86 | 1,018,328 |
2021-04-05 | $51.24 | $51.27 | $51.24 | $51.27 | $50.84 | 1,244,581 |
2021-04-01 | $51.27 | $51.28 | $51.27 | $51.28 | $50.85 | 1,080,704 |
2021-03-31 | $51.32 | $51.32 | $51.30 | $51.31 | $50.85 | 744,515 |
2021-03-30 | $51.31 | $51.32 | $51.30 | $51.32 | $50.86 | 864,306 |
2021-03-29 | $51.33 | $51.33 | $51.31 | $51.32 | $50.86 | 835,840 |
2021-03-26 | $51.32 | $51.33 | $51.32 | $51.32 | $50.86 | 778,972 |
2021-03-25 | $51.32 | $51.33 | $51.32 | $51.32 | $50.86 | 500,067 |
2021-03-24 | $51.31 | $51.33 | $51.31 | $51.33 | $50.87 | 674,235 |
2021-03-23 | $51.31 | $51.32 | $51.31 | $51.31 | $50.85 | 544,495 |
2021-03-22 | $51.31 | $51.31 | $51.30 | $51.30 | $50.84 | 804,361 |
2021-03-19 | $51.29 | $51.32 | $51.29 | $51.31 | $50.85 | 699,917 |
2021-03-18 | $51.30 | $51.31 | $51.28 | $51.31 | $50.85 | 1,388,384 |
2021-03-17 | $51.29 | $51.34 | $51.29 | $51.32 | $50.86 | 937,945 |
2021-03-16 | $51.29 | $51.31 | $51.29 | $51.31 | $50.85 | 782,916 |
2021-03-15 | $51.29 | $51.30 | $51.29 | $51.30 | $50.84 | 1,002,261 |
2021-03-12 | $51.28 | $51.30 | $51.28 | $51.30 | $50.84 | 550,122 |
2021-03-11 | $51.31 | $51.31 | $51.29 | $51.31 | $50.85 | 1,061,630 |
2021-03-10 | $51.27 | $51.30 | $51.27 | $51.30 | $50.84 | 614,570 |
2021-03-09 | $51.27 | $51.28 | $51.27 | $51.28 | $50.82 | 850,538 |
2021-03-08 | $51.29 | $51.30 | $51.27 | $51.27 | $50.81 | 948,834 |
2021-03-05 | $51.29 | $51.30 | $51.28 | $51.29 | $50.83 | 1,033,529 |
2021-03-04 | $51.31 | $51.32 | $51.29 | $51.29 | $50.83 | 1,595,209 |
2021-03-03 | $51.31 | $51.32 | $51.30 | $51.31 | $50.85 | 818,513 |
2021-03-02 | $51.33 | $51.33 | $51.32 | $51.33 | $50.87 | 793,418 |
2021-03-01 | $51.32 | $51.33 | $51.31 | $51.33 | $50.87 | 1,245,856 |
2021-02-26 | $51.31 | $51.35 | $51.30 | $51.35 | $50.87 | 1,414,519 |
2021-02-25 | $51.33 | $51.33 | $51.27 | $51.30 | $50.82 | 1,703,428 |
2021-02-24 | $51.36 | $51.36 | $51.35 | $51.36 | $50.88 | 769,831 |
2021-02-23 | $51.37 | $51.38 | $51.36 | $51.36 | $50.88 | 854,210 |
2021-02-22 | $51.36 | $51.37 | $51.36 | $51.37 | $50.89 | 736,421 |
2021-02-19 | $51.36 | $51.37 | $51.36 | $51.37 | $50.89 | 606,919 |
2021-02-18 | $51.37 | $51.38 | $51.36 | $51.38 | $50.90 | 473,923 |
2021-02-17 | $51.36 | $51.38 | $51.36 | $51.37 | $50.89 | 711,713 |
2021-02-16 | $51.36 | $51.37 | $51.35 | $51.36 | $50.88 | 1,026,156 |
2021-02-12 | $51.37 | $51.38 | $51.36 | $51.37 | $50.89 | 857,889 |
2021-02-11 | $51.37 | $51.38 | $51.37 | $51.38 | $50.90 | 514,344 |
2021-02-10 | $51.37 | $51.38 | $51.37 | $51.37 | $50.89 | 684,452 |
2021-02-09 | $51.37 | $51.38 | $51.36 | $51.36 | $50.88 | 1,020,911 |
2021-02-08 | $51.37 | $51.38 | $51.37 | $51.38 | $50.90 | 840,274 |
2021-02-05 | $51.38 | $51.38 | $51.37 | $51.38 | $50.90 | 984,107 |
2021-02-04 | $51.36 | $51.37 | $51.36 | $51.36 | $50.88 | 1,306,388 |
2021-02-03 | $51.37 | $51.37 | $51.36 | $51.36 | $50.88 | 1,146,946 |
2021-02-02 | $51.36 | $51.38 | $51.36 | $51.36 | $50.88 | 712,247 |
2021-02-01 | $51.39 | $51.39 | $51.37 | $51.38 | $50.90 | 1,404,707 |
2021-01-29 | $51.39 | $51.41 | $51.39 | $51.41 | $50.90 | 1,502,752 |
2021-01-28 | $51.40 | $51.40 | $51.39 | $51.39 | $50.88 | 774,837 |
2021-01-27 | $51.41 | $51.41 | $51.39 | $51.40 | $50.89 | 1,256,235 |
2021-01-26 | $51.41 | $51.41 | $51.40 | $51.41 | $50.90 | 834,236 |
2021-01-25 | $51.40 | $51.41 | $51.39 | $51.39 | $50.88 | 942,487 |
2021-01-22 | $51.40 | $51.40 | $51.39 | $51.40 | $50.89 | 651,317 |
2021-01-21 | $51.38 | $51.40 | $51.38 | $51.39 | $50.88 | 903,438 |
2021-01-20 | $51.39 | $51.40 | $51.38 | $51.40 | $50.89 | 1,017,280 |
2021-01-19 | $51.38 | $51.39 | $51.37 | $51.39 | $50.88 | 905,389 |
2021-01-15 | $51.36 | $51.38 | $51.36 | $51.38 | $50.87 | 956,061 |
2021-01-14 | $51.37 | $51.38 | $51.37 | $51.37 | $50.86 | 742,846 |
2021-01-13 | $51.37 | $51.37 | $51.36 | $51.37 | $50.86 | 1,053,209 |
2021-01-12 | $51.36 | $51.37 | $51.35 | $51.37 | $50.86 | 5,294,132 |
2021-01-11 | $51.38 | $51.38 | $51.36 | $51.37 | $50.86 | 1,837,670 |
2021-01-08 | $51.36 | $51.37 | $51.36 | $51.36 | $50.85 | 1,097,212 |
2021-01-07 | $51.36 | $51.37 | $51.36 | $51.37 | $50.86 | 1,397,060 |
2021-01-06 | $51.39 | $51.39 | $51.36 | $51.37 | $50.86 | 1,149,759 |
2021-01-05 | $51.40 | $51.41 | $51.39 | $51.39 | $50.88 | 1,255,147 |
2021-01-04 | $51.39 | $51.40 | $51.39 | $51.40 | $50.89 | 1,399,544 |
2020-12-31 | $51.39 | $51.40 | $51.39 | $51.39 | $50.88 | 878,482 |
2020-12-30 | $51.38 | $51.39 | $51.38 | $51.39 | $50.88 | 1,385,040 |
2020-12-29 | $51.38 | $51.39 | $51.38 | $51.39 | $50.88 | 874,595 |
2020-12-28 | $51.39 | $51.39 | $51.38 | $51.38 | $50.87 | 981,505 |
2020-12-24 | $51.38 | $51.40 | $51.38 | $51.40 | $50.89 | 403,531 |
2020-12-23 | $51.39 | $51.40 | $51.38 | $51.39 | $50.88 | 545,277 |
2020-12-22 | $51.39 | $51.40 | $51.38 | $51.40 | $50.89 | 1,050,143 |
2020-12-21 | $51.40 | $51.40 | $51.38 | $51.39 | $50.88 | 789,340 |
2020-12-18 | $51.38 | $51.39 | $51.38 | $51.39 | $50.88 | 704,016 |
2020-12-17 | $51.39 | $51.40 | $51.38 | $51.38 | $50.87 | 699,893 |
2020-12-16 | $51.42 | $51.43 | $51.41 | $51.43 | $50.89 | 956,015 |
2020-12-15 | $51.42 | $51.43 | $51.42 | $51.43 | $50.89 | 986,158 |
2020-12-14 | $51.42 | $51.43 | $51.41 | $51.43 | $50.89 | 781,107 |
2020-12-11 | $51.41 | $51.43 | $51.41 | $51.43 | $50.89 | 1,068,104 |
2020-12-10 | $51.40 | $51.41 | $51.39 | $51.41 | $50.87 | 749,926 |
2020-12-09 | $51.38 | $51.40 | $51.38 | $51.40 | $50.86 | 990,323 |
2020-12-08 | $51.39 | $51.40 | $51.39 | $51.40 | $50.86 | 872,296 |
2020-12-07 | $51.39 | $51.40 | $51.39 | $51.40 | $50.86 | 773,584 |
2020-12-04 | $51.37 | $51.39 | $51.37 | $51.39 | $50.85 | 896,303 |
2020-12-03 | $51.37 | $51.39 | $51.37 | $51.38 | $50.84 | 1,298,753 |
2020-12-02 | $51.37 | $51.38 | $51.36 | $51.38 | $50.84 | 991,502 |
2020-12-01 | $51.37 | $51.39 | $51.37 | $51.38 | $50.84 | 1,242,091 |
2020-11-30 | $51.43 | $51.43 | $51.42 | $51.43 | $50.86 | 1,151,479 |
2020-11-27 | $51.41 | $51.42 | $51.41 | $51.42 | $50.85 | 279,734 |
2020-11-25 | $51.41 | $51.42 | $51.41 | $51.42 | $50.85 | 886,150 |
2020-11-24 | $51.41 | $51.42 | $51.40 | $51.42 | $50.85 | 1,373,178 |
2020-11-23 | $51.41 | $51.42 | $51.40 | $51.41 | $50.84 | 668,203 |
2020-11-20 | $51.40 | $51.41 | $51.40 | $51.40 | $50.83 | 1,031,280 |
2020-11-19 | $51.39 | $51.41 | $51.39 | $51.41 | $50.84 | 981,440 |
2020-11-18 | $51.40 | $51.40 | $51.39 | $51.40 | $50.83 | 849,916 |
2020-11-17 | $51.39 | $51.40 | $51.39 | $51.40 | $50.83 | 1,655,550 |
2020-11-16 | $51.40 | $51.40 | $51.39 | $51.40 | $50.83 | 1,021,936 |
2020-11-13 | $51.40 | $51.40 | $51.38 | $51.39 | $50.82 | 980,410 |
2020-11-12 | $51.40 | $51.40 | $51.39 | $51.40 | $50.83 | 1,341,424 |
2020-11-11 | $51.39 | $51.39 | $51.37 | $51.37 | $50.80 | 760,255 |
2020-11-10 | $51.37 | $51.39 | $51.37 | $51.39 | $50.82 | 1,113,496 |
2020-11-09 | $51.39 | $51.40 | $51.37 | $51.40 | $50.83 | 1,693,921 |
2020-11-06 | $51.41 | $51.41 | $51.40 | $51.41 | $50.84 | 4,145,597 |
2020-11-05 | $51.41 | $51.43 | $51.41 | $51.43 | $50.86 | 1,092,772 |
2020-11-04 | $51.41 | $51.43 | $51.41 | $51.43 | $50.86 | 841,358 |
2020-11-03 | $51.40 | $51.40 | $51.39 | $51.40 | $50.83 | 850,199 |
2020-11-02 | $51.41 | $51.42 | $51.40 | $51.41 | $50.84 | 892,368 |
2020-10-30 | $51.46 | $51.46 | $51.45 | $51.46 | $50.85 | 4,343,534 |
2020-10-29 | $51.47 | $51.47 | $51.45 | $51.46 | $50.85 | 1,574,977 |
2020-10-28 | $51.45 | $51.47 | $51.45 | $51.46 | $50.85 | 754,732 |
2020-10-27 | $51.45 | $51.46 | $51.45 | $51.45 | $50.84 | 654,382 |
2020-10-26 | $51.44 | $51.46 | $51.44 | $51.45 | $50.84 | 604,835 |
2020-10-23 | $51.45 | $51.46 | $51.44 | $51.44 | $50.83 | 811,228 |
2020-10-22 | $51.46 | $51.46 | $51.44 | $51.45 | $50.84 | 677,703 |
2020-10-21 | $51.45 | $51.46 | $51.44 | $51.45 | $50.84 | 675,075 |
2020-10-20 | $51.45 | $51.46 | $51.45 | $51.46 | $50.85 | 718,393 |
2020-10-19 | $51.45 | $51.46 | $51.45 | $51.46 | $50.85 | 645,811 |
2020-10-16 | $51.47 | $51.47 | $51.45 | $51.46 | $50.85 | 1,015,013 |
2020-10-15 | $51.47 | $51.47 | $51.46 | $51.47 | $50.86 | 990,610 |
2020-10-14 | $51.47 | $51.47 | $51.46 | $51.47 | $50.86 | 697,469 |
2020-10-13 | $51.45 | $51.47 | $51.45 | $51.47 | $50.86 | 484,967 |
2020-10-12 | $51.45 | $51.46 | $51.44 | $51.44 | $50.83 | 922,251 |
2020-10-09 | $51.45 | $51.45 | $51.44 | $51.45 | $50.84 | 972,937 |
2020-10-08 | $51.45 | $51.46 | $51.44 | $51.46 | $50.85 | 840,963 |
2020-10-07 | $51.45 | $51.45 | $51.44 | $51.45 | $50.84 | 831,930 |
2020-10-06 | $51.45 | $51.46 | $51.45 | $51.46 | $50.85 | 730,236 |
2020-10-05 | $51.46 | $51.47 | $51.45 | $51.45 | $50.84 | 753,778 |
2020-10-02 | $51.48 | $51.48 | $51.46 | $51.47 | $50.86 | 981,513 |
2020-10-01 | $51.47 | $51.48 | $51.46 | $51.48 | $50.87 | 1,171,537 |
2020-09-30 | $51.53 | $51.53 | $51.50 | $51.50 | $50.85 | 1,627,916 |
2020-09-29 | $51.53 | $51.53 | $51.51 | $51.52 | $50.87 | 730,232 |
2020-09-28 | $51.51 | $51.52 | $51.51 | $51.51 | $50.86 | 972,206 |
2020-09-25 | $51.51 | $51.52 | $51.51 | $51.52 | $50.87 | 656,482 |
2020-09-24 | $51.50 | $51.52 | $51.50 | $51.52 | $50.87 | 609,608 |
2020-09-23 | $51.50 | $51.51 | $51.50 | $51.51 | $50.86 | 678,598 |
2020-09-22 | $51.51 | $51.52 | $51.50 | $51.51 | $50.86 | 510,643 |
2020-09-21 | $51.50 | $51.51 | $51.50 | $51.50 | $50.85 | 817,802 |
2020-09-18 | $51.51 | $51.52 | $51.50 | $51.50 | $50.85 | 3,190,205 |
2020-09-17 | $51.52 | $51.52 | $51.51 | $51.52 | $50.87 | 719,416 |
2020-09-16 | $51.51 | $51.51 | $51.50 | $51.50 | $50.85 | 911,884 |
2020-09-15 | $51.51 | $51.51 | $51.50 | $51.51 | $50.86 | 846,503 |
2020-09-14 | $51.51 | $51.52 | $51.50 | $51.51 | $50.86 | 814,200 |
2020-09-11 | $51.50 | $51.52 | $51.50 | $51.52 | $50.87 | 3,141,980 |
2020-09-10 | $51.50 | $51.51 | $51.49 | $51.51 | $50.86 | 703,330 |
2020-09-09 | $51.50 | $51.50 | $51.49 | $51.50 | $50.85 | 995,646 |
2020-09-08 | $51.49 | $51.51 | $51.49 | $51.50 | $50.85 | 796,035 |
2020-09-04 | $51.51 | $51.51 | $51.48 | $51.49 | $50.84 | 903,365 |
2020-09-03 | $51.51 | $51.52 | $51.51 | $51.51 | $50.86 | 881,256 |
2020-09-02 | $51.51 | $51.51 | $51.50 | $51.50 | $50.85 | 686,130 |
2020-09-01 | $51.51 | $51.52 | $51.50 | $51.51 | $50.86 | 1,085,787 |
2020-08-31 | $51.54 | $51.56 | $51.54 | $51.56 | $50.86 | 1,128,391 |
2020-08-28 | $51.54 | $51.55 | $51.54 | $51.55 | $50.85 | 979,122 |
2020-08-27 | $51.55 | $51.55 | $51.52 | $51.52 | $50.82 | 1,099,459 |
2020-08-26 | $51.53 | $51.53 | $51.52 | $51.53 | $50.83 | 836,798 |
2020-08-25 | $51.52 | $51.53 | $51.51 | $51.52 | $50.82 | 1,128,207 |
2020-08-24 | $51.54 | $51.54 | $51.53 | $51.53 | $50.83 | 769,174 |
2020-08-21 | $51.55 | $51.55 | $51.53 | $51.54 | $50.84 | 817,141 |
2020-08-20 | $51.55 | $51.56 | $51.54 | $51.54 | $50.84 | 827,136 |
2020-08-19 | $51.55 | $51.55 | $51.54 | $51.55 | $50.85 | 905,116 |
2020-08-18 | $51.53 | $51.54 | $51.52 | $51.54 | $50.84 | 1,402,925 |
2020-08-17 | $51.54 | $51.54 | $51.52 | $51.53 | $50.83 | 1,760,889 |
2020-08-14 | $51.53 | $51.54 | $51.52 | $51.54 | $50.84 | 744,681 |
2020-08-13 | $51.53 | $51.53 | $51.51 | $51.52 | $50.82 | 888,208 |
2020-08-12 | $51.52 | $51.53 | $51.52 | $51.53 | $50.83 | 1,679,415 |
2020-08-11 | $51.54 | $51.54 | $51.52 | $51.53 | $50.83 | 850,714 |
2020-08-10 | $51.56 | $51.57 | $51.54 | $51.56 | $50.86 | 1,667,342 |
2020-08-07 | $51.57 | $51.57 | $51.55 | $51.55 | $50.85 | 941,049 |
2020-08-06 | $51.57 | $51.58 | $51.56 | $51.58 | $50.88 | 751,625 |
2020-08-05 | $51.58 | $51.58 | $51.56 | $51.56 | $50.86 | 878,007 |
2020-08-04 | $51.56 | $51.58 | $51.56 | $51.57 | $50.87 | 1,129,375 |
2020-08-03 | $51.57 | $51.58 | $51.56 | $51.56 | $50.86 | 1,082,299 |
2020-07-31 | $51.63 | $51.63 | $51.61 | $51.63 | $50.88 | 956,208 |
2020-07-30 | $51.62 | $51.62 | $51.61 | $51.62 | $50.87 | 990,833 |
2020-07-29 | $51.59 | $51.62 | $51.59 | $51.62 | $50.87 | 688,066 |
2020-07-28 | $51.60 | $51.60 | $51.59 | $51.59 | $50.84 | 677,909 |
2020-07-27 | $51.60 | $51.60 | $51.58 | $51.59 | $50.84 | 865,960 |
2020-07-24 | $51.59 | $51.59 | $51.58 | $51.58 | $50.83 | 849,915 |
2020-07-23 | $51.60 | $51.60 | $51.59 | $51.59 | $50.84 | 704,088 |
2020-07-22 | $51.60 | $51.60 | $51.59 | $51.60 | $50.85 | 756,199 |
2020-07-21 | $51.57 | $51.60 | $51.57 | $51.60 | $50.85 | 1,022,598 |
2020-07-20 | $51.60 | $51.60 | $51.58 | $51.58 | $50.83 | 793,354 |
2020-07-17 | $51.59 | $51.59 | $51.58 | $51.59 | $50.84 | 760,729 |
2020-07-16 | $51.57 | $51.59 | $51.57 | $51.59 | $50.84 | 782,632 |
2020-07-15 | $51.58 | $51.58 | $51.57 | $51.57 | $50.82 | 737,824 |
2020-07-14 | $51.57 | $51.59 | $51.57 | $51.59 | $50.84 | 824,200 |
2020-07-13 | $51.57 | $51.58 | $51.56 | $51.57 | $50.82 | 1,292,902 |
2020-07-10 | $51.60 | $51.60 | $51.57 | $51.57 | $50.82 | 1,053,300 |
2020-07-09 | $51.57 | $51.59 | $51.57 | $51.59 | $50.84 | 861,370 |
2020-07-08 | $51.58 | $51.58 | $51.57 | $51.57 | $50.82 | 1,315,719 |
2020-07-07 | $51.57 | $51.58 | $51.56 | $51.57 | $50.82 | 1,643,200 |
2020-07-06 | $51.56 | $51.58 | $51.56 | $51.56 | $50.81 | 1,511,052 |
2020-07-02 | $51.56 | $51.59 | $51.56 | $51.57 | $50.82 | 1,750,529 |
2020-07-01 | $51.57 | $51.58 | $51.56 | $51.57 | $50.82 | 2,049,583 |
2020-06-30 | $51.64 | $51.64 | $51.62 | $51.63 | $50.82 | 2,039,226 |
2020-06-29 | $51.61 | $51.63 | $51.61 | $51.62 | $50.81 | 851,560 |
2020-06-26 | $51.61 | $51.62 | $51.60 | $51.61 | $50.80 | 737,816 |
2020-06-25 | $51.61 | $51.61 | $51.60 | $51.61 | $50.80 | 1,817,010 |
2020-06-24 | $51.59 | $51.61 | $51.59 | $51.59 | $50.78 | 661,265 |
2020-06-23 | $51.59 | $51.60 | $51.59 | $51.60 | $50.79 | 678,930 |
2020-06-22 | $51.60 | $51.61 | $51.59 | $51.59 | $50.78 | 958,684 |
2020-06-19 | $51.59 | $51.60 | $51.58 | $51.60 | $50.79 | 4,076,470 |
2020-06-18 | $51.59 | $51.59 | $51.58 | $51.58 | $50.77 | 689,081 |
2020-06-17 | $51.58 | $51.59 | $51.57 | $51.59 | $50.78 | 2,118,338 |
2020-06-16 | $51.57 | $51.59 | $51.57 | $51.58 | $50.77 | 1,140,630 |
2020-06-15 | $51.60 | $51.60 | $51.58 | $51.58 | $50.77 | 983,405 |
2020-06-12 | $51.57 | $51.59 | $51.57 | $51.59 | $50.78 | 1,290,550 |
2020-06-11 | $51.61 | $51.61 | $51.58 | $51.59 | $50.78 | 1,179,938 |
2020-06-10 | $51.59 | $51.60 | $51.57 | $51.60 | $50.79 | 1,127,799 |
2020-06-09 | $51.55 | $51.56 | $51.55 | $51.55 | $50.75 | 1,736,227 |
2020-06-08 | $51.54 | $51.56 | $51.53 | $51.53 | $50.73 | 1,833,626 |
2020-06-05 | $51.54 | $51.55 | $51.53 | $51.54 | $50.74 | 1,829,796 |
2020-06-04 | $51.57 | $51.58 | $51.56 | $51.56 | $50.76 | 1,279,792 |
2020-06-03 | $51.59 | $51.59 | $51.56 | $51.56 | $50.76 | 2,180,432 |
2020-06-02 | $51.60 | $51.62 | $51.60 | $51.60 | $50.79 | 1,331,835 |
2020-06-01 | $51.63 | $51.63 | $51.61 | $51.62 | $50.81 | 1,219,902 |
2020-05-29 | $51.67 | $51.68 | $51.66 | $51.68 | $50.81 | 1,098,633 |
2020-05-28 | $51.66 | $51.66 | $51.65 | $51.66 | $50.79 | 994,091 |
2020-05-27 | $51.66 | $51.67 | $51.65 | $51.65 | $50.78 | 993,842 |
2020-05-26 | $51.65 | $51.67 | $51.64 | $51.66 | $50.79 | 883,733 |
2020-05-22 | $51.67 | $51.69 | $51.66 | $51.68 | $50.81 | 839,194 |
2020-05-21 | $51.67 | $51.67 | $51.65 | $51.66 | $50.79 | 717,503 |
2020-05-20 | $51.66 | $51.67 | $51.65 | $51.67 | $50.80 | 781,076 |
2020-05-19 | $51.65 | $51.67 | $51.64 | $51.67 | $50.80 | 1,269,723 |
2020-05-18 | $51.68 | $51.68 | $51.64 | $51.64 | $50.77 | 1,669,180 |
2020-05-15 | $51.70 | $51.70 | $51.67 | $51.68 | $50.81 | 1,093,627 |
2020-05-14 | $51.67 | $51.68 | $51.66 | $51.68 | $50.81 | 996,622 |
2020-05-13 | $51.67 | $51.68 | $51.66 | $51.66 | $50.79 | 1,129,286 |
2020-05-12 | $51.63 | $51.66 | $51.63 | $51.65 | $50.78 | 1,934,850 |
2020-05-11 | $51.68 | $51.68 | $51.64 | $51.65 | $50.78 | 971,175 |
2020-05-08 | $51.67 | $51.71 | $51.66 | $51.66 | $50.79 | 1,614,099 |
2020-05-07 | $51.65 | $51.69 | $51.64 | $51.68 | $50.81 | 1,371,311 |
2020-05-06 | $51.63 | $51.65 | $51.63 | $51.65 | $50.78 | 930,397 |
2020-05-05 | $51.64 | $51.64 | $51.62 | $51.63 | $50.76 | 1,489,592 |
2020-05-04 | $51.64 | $51.65 | $51.63 | $51.65 | $50.78 | 1,071,113 |
2020-05-01 | $51.65 | $51.65 | $51.62 | $51.62 | $50.75 | 1,290,368 |
2020-04-30 | $51.69 | $51.72 | $51.69 | $51.71 | $50.78 | 1,268,470 |
2020-04-29 | $51.71 | $51.71 | $51.68 | $51.68 | $50.75 | 1,127,572 |
2020-04-28 | $51.68 | $51.70 | $51.68 | $51.70 | $50.77 | 1,425,303 |
2020-04-27 | $51.68 | $51.69 | $51.66 | $51.66 | $50.73 | 1,114,439 |
2020-04-24 | $51.67 | $51.70 | $51.67 | $51.68 | $50.75 | 1,032,600 |
2020-04-23 | $51.70 | $51.70 | $51.67 | $51.69 | $50.76 | 1,358,016 |
2020-04-22 | $51.70 | $51.70 | $51.67 | $51.69 | $50.76 | 838,695 |
2020-04-21 | $51.72 | $51.72 | $51.67 | $51.69 | $50.76 | 1,753,558 |
2020-04-20 | $51.71 | $51.71 | $51.67 | $51.71 | $50.78 | 2,505,470 |
2020-04-17 | $51.71 | $51.71 | $51.68 | $51.68 | $50.75 | 1,238,692 |
2020-04-16 | $51.71 | $51.72 | $51.70 | $51.71 | $50.78 | 3,046,729 |
2020-04-15 | $51.69 | $51.71 | $51.69 | $51.71 | $50.78 | 1,377,337 |
2020-04-14 | $51.67 | $51.69 | $51.64 | $51.69 | $50.76 | 3,783,691 |
2020-04-13 | $51.68 | $51.69 | $51.66 | $51.66 | $50.73 | 1,838,247 |
2020-04-09 | $51.66 | $51.68 | $51.63 | $51.68 | $50.75 | 1,914,286 |
2020-04-08 | $51.64 | $51.66 | $51.62 | $51.63 | $50.70 | 2,129,752 |
2020-04-07 | $51.58 | $51.64 | $51.57 | $51.63 | $50.70 | 2,572,499 |
2020-04-06 | $51.66 | $51.67 | $51.59 | $51.61 | $50.68 | 3,433,116 |
2020-04-03 | $51.65 | $51.71 | $51.64 | $51.66 | $50.73 | 1,776,313 |
2020-04-02 | $51.70 | $51.71 | $51.65 | $51.65 | $50.72 | 2,510,014 |
2020-04-01 | $51.69 | $51.69 | $51.63 | $51.68 | $50.75 | 1,658,187 |
2020-03-31 | $51.72 | $51.76 | $51.71 | $51.73 | $50.73 | 1,719,117 |
2020-03-30 | $51.72 | $51.75 | $51.70 | $51.70 | $50.70 | 1,772,693 |
2020-03-27 | $51.73 | $51.73 | $51.65 | $51.67 | $50.67 | 5,489,744 |
2020-03-26 | $51.64 | $51.73 | $51.64 | $51.69 | $50.69 | 2,009,754 |
2020-03-25 | $51.66 | $51.67 | $51.57 | $51.62 | $50.62 | 3,541,573 |
2020-03-24 | $51.67 | $51.67 | $51.57 | $51.62 | $50.62 | 2,848,063 |
2020-03-23 | $51.67 | $51.74 | $51.64 | $51.68 | $50.68 | 3,215,921 |
2020-03-20 | $51.56 | $51.66 | $51.51 | $51.63 | $50.63 | 3,201,564 |
2020-03-19 | $51.46 | $51.60 | $51.38 | $51.45 | $50.46 | 6,570,276 |
2020-03-18 | $51.38 | $51.52 | $51.30 | $51.42 | $50.43 | 3,345,027 |
2020-03-17 | $51.60 | $51.60 | $51.41 | $51.46 | $50.47 | 3,186,695 |
2020-03-16 | $51.69 | $51.99 | $51.50 | $51.53 | $50.54 | 2,880,485 |
2020-03-13 | $51.34 | $51.50 | $51.34 | $51.43 | $50.44 | 2,652,757 |
2020-03-12 | $51.44 | $51.60 | $51.36 | $51.44 | $50.45 | 3,674,569 |
2020-03-11 | $51.46 | $51.48 | $51.36 | $51.38 | $50.39 | 1,433,028 |
2020-03-10 | $51.47 | $51.50 | $51.36 | $51.36 | $50.37 | 2,172,249 |
2020-03-09 | $51.61 | $51.64 | $51.50 | $51.54 | $50.55 | 2,259,493 |
2020-03-06 | $51.48 | $51.51 | $51.39 | $51.41 | $50.42 | 1,446,634 |
2020-03-05 | $51.35 | $51.37 | $51.33 | $51.35 | $50.36 | 1,249,895 |
2020-03-04 | $51.28 | $51.32 | $51.25 | $51.27 | $50.28 | 2,358,095 |
2020-03-03 | $51.04 | $51.29 | $51.04 | $51.21 | $50.22 | 3,412,680 |
2020-03-02 | $51.11 | $51.17 | $51.02 | $51.04 | $50.06 | 3,043,973 |
2020-02-28 | $51.09 | $51.15 | $51.06 | $51.13 | $50.07 | 2,742,245 |
2020-02-27 | $50.97 | $50.99 | $50.90 | $50.95 | $49.89 | 1,436,212 |
2020-02-26 | $50.83 | $50.90 | $50.82 | $50.85 | $49.80 | 1,290,319 |
2020-02-25 | $50.80 | $50.87 | $50.80 | $50.85 | $49.80 | 1,226,412 |
2020-02-24 | $50.79 | $50.81 | $50.78 | $50.80 | $49.75 | 1,160,348 |
2020-02-21 | $50.69 | $50.73 | $50.68 | $50.70 | $49.65 | 628,135 |
2020-02-20 | $50.65 | $50.68 | $50.64 | $50.67 | $49.62 | 931,512 |
2020-02-19 | $50.64 | $50.64 | $50.62 | $50.64 | $49.59 | 635,202 |
2020-02-18 | $50.65 | $50.66 | $50.63 | $50.65 | $49.60 | 925,034 |
2020-02-14 | $50.61 | $50.63 | $50.61 | $50.61 | $49.56 | 633,387 |
2020-02-13 | $50.62 | $50.62 | $50.60 | $50.60 | $49.55 | 454,706 |
2020-02-12 | $50.60 | $50.61 | $50.59 | $50.59 | $49.54 | 789,986 |
2020-02-11 | $50.63 | $50.63 | $50.61 | $50.61 | $49.56 | 716,742 |
2020-02-10 | $50.65 | $50.66 | $50.63 | $50.65 | $49.60 | 594,073 |
2020-02-07 | $50.59 | $50.62 | $50.59 | $50.61 | $49.56 | 584,232 |
2020-02-06 | $50.58 | $50.58 | $50.56 | $50.57 | $49.52 | 599,303 |
2020-02-05 | $50.58 | $50.60 | $50.57 | $50.57 | $49.52 | 631,175 |
2020-02-04 | $50.61 | $50.62 | $50.59 | $50.60 | $49.55 | 828,785 |
2020-02-03 | $50.66 | $50.67 | $50.63 | $50.67 | $49.62 | 1,046,634 |
2020-01-31 | $50.72 | $50.78 | $50.72 | $50.78 | $49.64 | 707,186 |
2020-01-30 | $50.71 | $50.74 | $50.70 | $50.70 | $49.56 | 782,567 |
2020-01-29 | $50.67 | $50.70 | $50.66 | $50.69 | $49.55 | 717,709 |
2020-01-28 | $50.68 | $50.68 | $50.64 | $50.66 | $49.52 | 732,743 |
2020-01-27 | $50.67 | $50.68 | $50.66 | $50.68 | $49.54 | 2,223,776 |
2020-01-24 | $50.60 | $50.63 | $50.59 | $50.62 | $49.48 | 656,444 |
2020-01-23 | $50.60 | $50.62 | $50.59 | $50.60 | $49.46 | 994,555 |
2020-01-22 | $50.59 | $50.59 | $50.57 | $50.58 | $49.44 | 3,376,243 |
2020-01-21 | $50.57 | $50.58 | $50.56 | $50.57 | $49.43 | 868,109 |
2020-01-17 | $50.53 | $50.54 | $50.52 | $50.54 | $49.40 | 560,677 |
2020-01-16 | $50.54 | $50.54 | $50.52 | $50.54 | $49.40 | 670,540 |
2020-01-15 | $50.54 | $50.54 | $50.52 | $50.54 | $49.40 | 779,186 |
2020-01-14 | $50.51 | $50.52 | $50.50 | $50.51 | $49.38 | 6,187,972 |
2020-01-13 | $50.52 | $50.52 | $50.49 | $50.51 | $49.38 | 560,683 |
2020-01-10 | $50.51 | $50.52 | $50.50 | $50.52 | $49.39 | 1,439,758 |
2020-01-09 | $50.48 | $50.51 | $50.47 | $50.51 | $49.38 | 814,128 |
2020-01-08 | $50.53 | $50.54 | $50.49 | $50.49 | $49.36 | 892,049 |
2020-01-07 | $50.52 | $50.53 | $50.51 | $50.52 | $49.39 | 1,051,327 |
2020-01-06 | $50.54 | $50.55 | $50.51 | $50.51 | $49.38 | 1,400,788 |
2020-01-03 | $50.52 | $50.55 | $50.51 | $50.54 | $49.40 | 1,035,595 |
2020-01-02 | $50.49 | $50.51 | $50.48 | $50.48 | $49.35 | 1,180,038 |
2019-12-31 | $50.49 | $50.49 | $50.47 | $50.48 | $49.35 | 528,268 |
2019-12-30 | $50.46 | $50.48 | $50.45 | $50.48 | $49.35 | 995,044 |
2019-12-27 | $50.43 | $50.46 | $50.43 | $50.46 | $49.33 | 431,991 |
2019-12-26 | $50.43 | $50.43 | $50.41 | $50.42 | $49.29 | 608,233 |
2019-12-24 | $50.39 | $50.41 | $50.38 | $50.40 | $49.27 | 254,192 |
2019-12-23 | $50.40 | $50.41 | $50.38 | $50.38 | $49.25 | 1,020,017 |
2019-12-20 | $50.39 | $50.41 | $50.38 | $50.41 | $49.28 | 746,886 |
2019-12-19 | $50.39 | $50.43 | $50.39 | $50.41 | $49.28 | 811,667 |
2019-12-18 | $50.47 | $50.48 | $50.46 | $50.48 | $49.27 | 692,765 |
2019-12-17 | $50.47 | $50.49 | $50.47 | $50.47 | $49.26 | 718,357 |
2019-12-16 | $50.47 | $50.47 | $50.46 | $50.46 | $49.25 | 417,829 |
2019-12-13 | $50.47 | $50.50 | $50.44 | $50.48 | $49.27 | 447,287 |
2019-12-12 | $50.48 | $50.49 | $50.41 | $50.44 | $49.23 | 686,620 |
2019-12-11 | $50.44 | $50.48 | $50.44 | $50.47 | $49.26 | 485,048 |
2019-12-10 | $50.46 | $50.47 | $50.43 | $50.43 | $49.22 | 640,335 |
2019-12-09 | $50.48 | $50.48 | $50.45 | $50.45 | $49.24 | 602,759 |
2019-12-06 | $50.44 | $50.48 | $50.44 | $50.45 | $49.24 | 652,581 |
2019-12-05 | $50.49 | $50.50 | $50.47 | $50.48 | $49.27 | 385,465 |
2019-12-04 | $50.52 | $50.52 | $50.48 | $50.50 | $49.29 | 866,580 |
2019-12-03 | $50.52 | $50.55 | $50.51 | $50.53 | $49.32 | 1,040,374 |
2019-12-02 | $50.45 | $50.46 | $50.43 | $50.45 | $49.24 | 804,022 |
2019-11-29 | $50.54 | $50.56 | $50.53 | $50.55 | $49.25 | 191,735 |
2019-11-27 | $50.55 | $50.56 | $50.53 | $50.53 | $49.23 | 600,318 |
2019-11-26 | $50.57 | $50.57 | $50.55 | $50.56 | $49.26 | 446,304 |
2019-11-25 | $50.55 | $50.55 | $50.53 | $50.55 | $49.25 | 595,476 |
2019-11-22 | $50.54 | $50.56 | $50.52 | $50.52 | $49.22 | 1,002,955 |
2019-11-21 | $50.56 | $50.57 | $50.54 | $50.56 | $49.26 | 323,380 |
2019-11-20 | $50.55 | $50.58 | $50.55 | $50.58 | $49.28 | 557,984 |
2019-11-19 | $50.53 | $50.55 | $50.53 | $50.55 | $49.25 | 519,400 |
2019-11-18 | $50.55 | $50.55 | $50.53 | $50.54 | $49.24 | 767,362 |
2019-11-15 | $50.52 | $50.53 | $50.51 | $50.53 | $49.23 | 350,426 |
2019-11-14 | $50.54 | $50.56 | $50.52 | $50.54 | $49.24 | 994,660 |
2019-11-13 | $50.50 | $50.50 | $50.48 | $50.50 | $49.20 | 663,736 |
2019-11-12 | $50.46 | $50.48 | $50.45 | $50.47 | $49.17 | 622,556 |
2019-11-11 | $50.47 | $50.48 | $50.44 | $50.46 | $49.16 | 445,052 |
2019-11-08 | $50.43 | $50.48 | $50.43 | $50.45 | $49.15 | 679,443 |
2019-11-07 | $50.48 | $50.48 | $50.42 | $50.44 | $49.14 | 1,889,836 |
2019-11-06 | $50.51 | $50.51 | $50.49 | $50.51 | $49.21 | 767,825 |
2019-11-05 | $50.50 | $50.50 | $50.46 | $50.48 | $49.18 | 787,911 |
2019-11-04 | $50.51 | $50.52 | $50.50 | $50.52 | $49.22 | 625,106 |
2019-11-01 | $50.54 | $50.58 | $50.52 | $50.55 | $49.25 | 797,486 |
2019-10-31 | $50.62 | $50.67 | $50.61 | $50.67 | $49.28 | 1,106,774 |
2019-10-30 | $50.55 | $50.59 | $50.53 | $50.59 | $49.20 | 574,988 |
2019-10-29 | $50.55 | $50.56 | $50.54 | $50.54 | $49.15 | 595,124 |
2019-10-28 | $50.54 | $50.55 | $50.53 | $50.55 | $49.16 | 636,992 |
2019-10-25 | $50.60 | $50.60 | $50.54 | $50.55 | $49.16 | 1,096,013 |
2019-10-24 | $50.60 | $50.62 | $50.59 | $50.59 | $49.20 | 956,341 |
2019-10-23 | $50.61 | $50.61 | $50.58 | $50.58 | $49.19 | 436,243 |
2019-10-22 | $50.58 | $50.60 | $50.56 | $50.59 | $49.20 | 999,838 |
2019-10-21 | $50.60 | $50.60 | $50.56 | $50.57 | $49.18 | 732,702 |
2019-10-18 | $50.59 | $50.62 | $50.59 | $50.59 | $49.20 | 696,840 |
2019-10-17 | $50.58 | $50.61 | $50.57 | $50.58 | $49.19 | 570,768 |
2019-10-16 | $50.56 | $50.59 | $50.56 | $50.57 | $49.18 | 588,059 |
2019-10-15 | $50.57 | $50.59 | $50.53 | $50.54 | $49.15 | 631,457 |
2019-10-14 | $50.57 | $50.60 | $50.55 | $50.56 | $49.17 | 279,300 |
2019-10-11 | $50.57 | $50.57 | $50.52 | $50.56 | $49.17 | 1,211,303 |
2019-10-10 | $50.67 | $50.67 | $50.60 | $50.60 | $49.21 | 3,110,839 |
2019-10-09 | $50.71 | $50.71 | $50.65 | $50.67 | $49.28 | 729,714 |
2019-10-08 | $50.69 | $50.72 | $50.66 | $50.70 | $49.31 | 1,316,746 |
2019-10-07 | $50.69 | $50.70 | $50.65 | $50.65 | $49.26 | 451,243 |
2019-10-04 | $50.69 | $50.72 | $50.68 | $50.70 | $49.31 | 693,680 |
2019-10-03 | $50.66 | $50.74 | $50.65 | $50.71 | $49.32 | 1,167,317 |
2019-10-02 | $50.59 | $50.64 | $50.59 | $50.62 | $49.23 | 805,246 |
2019-10-01 | $50.48 | $50.59 | $50.47 | $50.56 | $49.17 | 1,463,810 |
2019-09-30 | $50.57 | $50.60 | $50.56 | $50.59 | $49.11 | 602,274 |
2019-09-27 | $50.56 | $50.58 | $50.54 | $50.57 | $49.09 | 599,315 |
2019-09-26 | $50.55 | $50.58 | $50.54 | $50.56 | $49.08 | 5,480,242 |
2019-09-25 | $50.58 | $50.58 | $50.52 | $50.52 | $49.04 | 5,413,145 |
2019-09-24 | $50.55 | $50.60 | $50.53 | $50.58 | $49.10 | 5,592,729 |
2019-09-23 | $50.55 | $50.57 | $50.52 | $50.53 | $49.05 | 513,891 |
2019-09-20 | $50.47 | $50.51 | $50.46 | $50.50 | $49.02 | 408,372 |
2019-09-19 | $50.47 | $50.49 | $50.45 | $50.47 | $48.99 | 550,842 |
2019-09-18 | $50.49 | $50.52 | $50.43 | $50.46 | $48.98 | 2,802,341 |
2019-09-17 | $50.45 | $50.48 | $50.43 | $50.47 | $48.99 | 560,793 |
2019-09-16 | $50.43 | $50.45 | $50.42 | $50.45 | $48.97 | 619,700 |
2019-09-13 | $50.44 | $50.45 | $50.39 | $50.39 | $48.91 | 701,500 |
2019-09-12 | $50.52 | $50.54 | $50.46 | $50.47 | $48.99 | 1,221,425 |
2019-09-11 | $50.51 | $50.53 | $50.50 | $50.50 | $49.02 | 405,553 |
2019-09-10 | $50.56 | $50.58 | $50.49 | $50.51 | $49.03 | 1,151,809 |
2019-09-09 | $50.61 | $50.61 | $50.58 | $50.59 | $49.11 | 464,257 |
2019-09-06 | $50.64 | $50.66 | $50.62 | $50.64 | $49.16 | 741,590 |
2019-09-05 | $50.68 | $50.68 | $50.61 | $50.63 | $49.15 | 786,299 |
2019-09-04 | $50.71 | $50.74 | $50.70 | $50.74 | $49.25 | 629,212 |
2019-09-03 | $50.67 | $50.73 | $50.65 | $50.70 | $49.21 | 1,006,807 |
2019-08-30 | $50.73 | $50.76 | $50.72 | $50.76 | $49.18 | 1,328,840 |
2019-08-29 | $50.76 | $50.77 | $50.73 | $50.74 | $49.16 | 2,244,778 |
2019-08-28 | $50.76 | $50.77 | $50.75 | $50.76 | $49.18 | 793,579 |
2019-08-27 | $50.73 | $50.75 | $50.72 | $50.75 | $49.17 | 552,770 |
2019-08-26 | $50.75 | $50.77 | $50.71 | $50.72 | $49.14 | 585,234 |
2019-08-23 | $50.68 | $50.76 | $50.67 | $50.75 | $49.17 | 744,325 |
2019-08-22 | $50.69 | $50.72 | $50.66 | $50.68 | $49.10 | 641,317 |
2019-08-21 | $50.72 | $50.74 | $50.69 | $50.70 | $49.12 | 1,167,245 |
2019-08-20 | $50.74 | $50.77 | $50.73 | $50.76 | $49.18 | 824,437 |
2019-08-19 | $50.73 | $50.74 | $50.70 | $50.71 | $49.13 | 387,021 |
2019-08-16 | $50.72 | $50.76 | $50.71 | $50.76 | $49.18 | 1,029,055 |
2019-08-15 | $50.70 | $50.77 | $50.69 | $50.77 | $49.19 | 1,339,890 |
2019-08-14 | $50.66 | $50.69 | $50.64 | $50.67 | $49.09 | 652,773 |
2019-08-13 | $50.65 | $50.65 | $50.58 | $50.58 | $49.00 | 490,091 |
2019-08-12 | $50.65 | $50.68 | $50.64 | $50.66 | $49.08 | 740,169 |
2019-08-09 | $50.63 | $50.65 | $50.60 | $50.60 | $49.02 | 438,820 |
2019-08-08 | $50.63 | $50.64 | $50.60 | $50.62 | $49.04 | 704,299 |
2019-08-07 | $50.70 | $50.73 | $50.63 | $50.65 | $49.07 | 680,373 |
2019-08-06 | $50.62 | $50.64 | $50.60 | $50.64 | $49.06 | 582,584 |
2019-08-05 | $50.61 | $50.65 | $50.59 | $50.61 | $49.03 | 2,417,979 |
2019-08-02 | $50.49 | $50.53 | $50.48 | $50.52 | $48.95 | 710,480 |
2019-08-01 | $50.37 | $50.53 | $50.37 | $50.49 | $48.92 | 1,242,748 |
2019-07-31 | $50.50 | $50.51 | $50.38 | $50.46 | $48.79 | 803,563 |
2019-07-30 | $50.48 | $50.49 | $50.46 | $50.48 | $48.81 | 430,388 |
2019-07-29 | $50.48 | $50.48 | $50.46 | $50.48 | $48.81 | 1,049,025 |
2019-07-26 | $50.45 | $50.46 | $50.43 | $50.45 | $48.78 | 720,761 |
2019-07-25 | $50.48 | $50.48 | $50.44 | $50.45 | $48.78 | 504,811 |
2019-07-24 | $50.49 | $50.51 | $50.47 | $50.49 | $48.82 | 878,109 |
2019-07-23 | $50.48 | $50.49 | $50.46 | $50.49 | $48.82 | 1,074,999 |
2019-07-22 | $50.51 | $50.51 | $50.48 | $50.48 | $48.81 | 810,319 |
2019-07-19 | $50.49 | $50.51 | $50.47 | $50.49 | $48.82 | 562,505 |
2019-07-18 | $50.47 | $50.54 | $50.46 | $50.54 | $48.87 | 493,150 |
2019-07-17 | $50.44 | $50.48 | $50.43 | $50.47 | $48.80 | 434,490 |
2019-07-16 | $50.43 | $50.44 | $50.41 | $50.42 | $48.75 | 506,851 |
2019-07-15 | $50.45 | $50.46 | $50.44 | $50.46 | $48.79 | 306,400 |
2019-07-12 | $50.41 | $50.44 | $50.41 | $50.44 | $48.77 | 433,454 |
2019-07-11 | $50.45 | $50.45 | $50.41 | $50.43 | $48.76 | 579,304 |
2019-07-10 | $50.42 | $50.46 | $50.40 | $50.45 | $48.78 | 438,589 |
2019-07-09 | $50.40 | $50.40 | $50.37 | $50.37 | $48.71 | 620,777 |
2019-07-08 | $50.40 | $50.42 | $50.38 | $50.39 | $48.72 | 435,022 |
2019-07-05 | $50.42 | $50.42 | $50.38 | $50.40 | $48.73 | 589,111 |
2019-07-03 | $50.50 | $50.51 | $50.49 | $50.50 | $48.83 | 524,584 |
2019-07-02 | $50.48 | $50.50 | $50.46 | $50.48 | $48.81 | 580,071 |
2019-07-01 | $50.50 | $50.50 | $50.44 | $50.46 | $48.79 | 1,320,692 |
2019-06-28 | $50.58 | $50.60 | $50.57 | $50.59 | $48.83 | 642,200 |
2019-06-27 | $50.57 | $50.59 | $50.56 | $50.59 | $48.83 | 575,087 |
2019-06-26 | $50.59 | $50.59 | $50.54 | $50.56 | $48.80 | 571,037 |
2019-06-25 | $50.60 | $50.63 | $50.58 | $50.60 | $48.84 | 684,120 |
2019-06-24 | $50.57 | $50.61 | $50.57 | $50.58 | $48.82 | 691,358 |
2019-06-21 | $50.53 | $50.55 | $50.52 | $50.54 | $48.78 | 4,673,349 |
2019-06-20 | $50.61 | $50.62 | $50.57 | $50.58 | $48.82 | 828,736 |
2019-06-19 | $50.44 | $50.57 | $50.43 | $50.57 | $48.81 | 568,694 |
2019-06-18 | $50.50 | $50.51 | $50.45 | $50.46 | $48.70 | 602,675 |
2019-06-17 | $50.47 | $50.47 | $50.45 | $50.46 | $48.70 | 486,802 |
2019-06-14 | $50.44 | $50.48 | $50.44 | $50.47 | $48.71 | 358,762 |
2019-06-13 | $50.46 | $50.49 | $50.44 | $50.48 | $48.72 | 439,177 |
2019-06-12 | $50.42 | $50.45 | $50.41 | $50.42 | $48.67 | 416,848 |
2019-06-11 | $50.38 | $50.40 | $50.37 | $50.38 | $48.63 | 689,502 |
2019-06-10 | $50.42 | $50.43 | $50.40 | $50.41 | $48.66 | 4,542,866 |
2019-06-07 | $50.49 | $50.49 | $50.43 | $50.45 | $48.69 | 528,821 |
2019-06-06 | $50.44 | $50.46 | $50.40 | $50.40 | $48.65 | 500,850 |
2019-06-05 | $50.47 | $50.50 | $50.43 | $50.44 | $48.68 | 544,377 |
2019-06-04 | $50.38 | $50.42 | $50.36 | $50.41 | $48.66 | 882,256 |
2019-06-03 | $50.40 | $50.46 | $50.36 | $50.44 | $48.68 | 2,077,585 |
2019-05-31 | $50.39 | $50.46 | $50.38 | $50.45 | $48.59 | 542,951 |
2019-05-30 | $50.30 | $50.35 | $50.30 | $50.34 | $48.48 | 516,713 |
2019-05-29 | $50.33 | $50.35 | $50.30 | $50.30 | $48.45 | 1,118,016 |
2019-05-28 | $50.26 | $50.30 | $50.25 | $50.28 | $48.43 | 1,213,210 |
2019-05-24 | $50.25 | $50.26 | $50.23 | $50.24 | $48.39 | 457,849 |
2019-05-23 | $50.22 | $50.28 | $50.21 | $50.27 | $48.42 | 1,023,341 |
2019-05-22 | $50.17 | $50.18 | $50.16 | $50.17 | $48.32 | 968,306 |
2019-05-21 | $50.17 | $50.18 | $50.15 | $50.15 | $48.30 | 1,170,166 |
2019-05-20 | $50.20 | $50.20 | $50.17 | $50.19 | $48.34 | 487,338 |
2019-05-17 | $50.21 | $50.21 | $50.17 | $50.20 | $48.35 | 271,655 |
2019-05-16 | $50.20 | $50.20 | $50.18 | $50.20 | $48.35 | 596,771 |
2019-05-15 | $50.24 | $50.24 | $50.20 | $50.22 | $48.37 | 405,457 |
2019-05-14 | $50.18 | $50.19 | $50.16 | $50.18 | $48.33 | 610,580 |
2019-05-13 | $50.19 | $50.20 | $50.17 | $50.18 | $48.33 | 332,210 |
2019-05-10 | $50.13 | $50.14 | $50.10 | $50.11 | $48.26 | 751,630 |
2019-05-09 | $50.11 | $50.14 | $50.10 | $50.10 | $48.25 | 574,026 |
2019-05-08 | $50.11 | $50.11 | $50.07 | $50.07 | $48.22 | 832,740 |
2019-05-07 | $50.09 | $50.09 | $50.08 | $50.08 | $48.23 | 793,895 |
2019-05-06 | $50.06 | $50.08 | $50.05 | $50.05 | $48.20 | 411,699 |
2019-05-03 | $50.03 | $50.05 | $50.02 | $50.03 | $48.19 | 450,814 |
2019-05-02 | $50.04 | $50.04 | $50.01 | $50.02 | $48.18 | 656,527 |
2019-05-01 | $50.06 | $50.14 | $50.03 | $50.05 | $48.20 | 868,945 |
2019-04-30 | $50.15 | $50.18 | $50.14 | $50.17 | $48.22 | 983,889 |
2019-04-29 | $50.14 | $50.16 | $50.14 | $50.14 | $48.20 | 467,146 |
2019-04-26 | $50.16 | $50.16 | $50.14 | $50.14 | $48.20 | 488,899 |
2019-04-25 | $50.12 | $50.13 | $50.11 | $50.12 | $48.18 | 432,717 |
2019-04-24 | $50.11 | $50.12 | $50.10 | $50.12 | $48.18 | 635,794 |
2019-04-23 | $50.07 | $50.08 | $50.07 | $50.08 | $48.14 | 570,716 |
2019-04-22 | $50.04 | $50.06 | $50.04 | $50.05 | $48.11 | 668,755 |
2019-04-18 | $50.04 | $50.05 | $50.03 | $50.04 | $48.10 | 637,531 |
2019-04-17 | $50.03 | $50.03 | $50.01 | $50.03 | $48.09 | 829,989 |
2019-04-16 | $50.02 | $50.02 | $50.00 | $50.02 | $48.08 | 519,795 |
2019-04-15 | $50.02 | $50.03 | $50.01 | $50.03 | $48.09 | 518,469 |
2019-04-12 | $50.02 | $50.03 | $50.00 | $50.02 | $48.08 | 421,724 |
2019-04-11 | $50.05 | $50.06 | $50.04 | $50.05 | $48.11 | 516,087 |
2019-04-10 | $50.07 | $50.08 | $50.06 | $50.06 | $48.12 | 397,292 |
2019-04-09 | $50.06 | $50.06 | $50.03 | $50.03 | $48.09 | 902,619 |
2019-04-08 | $50.05 | $50.05 | $50.02 | $50.02 | $48.08 | 1,629,714 |
2019-04-05 | $50.02 | $50.04 | $50.01 | $50.02 | $48.08 | 4,784,811 |
2019-04-04 | $50.05 | $50.05 | $50.03 | $50.04 | $48.10 | 1,117,282 |
2019-04-03 | $50.05 | $50.05 | $50.02 | $50.03 | $48.09 | 1,340,185 |
2019-04-02 | $50.07 | $50.07 | $50.04 | $50.04 | $48.10 | 1,360,930 |
2019-04-01 | $50.05 | $50.06 | $50.02 | $50.04 | $48.10 | 1,331,410 |
2019-03-29 | $50.17 | $50.19 | $50.16 | $50.19 | $48.14 | 579,924 |
2019-03-28 | $50.22 | $50.23 | $50.19 | $50.21 | $48.16 | 409,281 |
2019-03-27 | $50.21 | $50.25 | $50.21 | $50.22 | $48.17 | 462,643 |
2019-03-26 | $50.17 | $50.20 | $50.15 | $50.19 | $48.14 | 463,808 |
2019-03-25 | $50.13 | $50.21 | $50.13 | $50.19 | $48.14 | 919,278 |
2019-03-22 | $50.09 | $50.13 | $50.08 | $50.12 | $48.08 | 1,640,874 |
2019-03-21 | $50.05 | $50.06 | $50.03 | $50.04 | $48.00 | 489,354 |
2019-03-20 | $49.98 | $50.06 | $49.97 | $50.05 | $48.01 | 575,009 |
2019-03-19 | $49.98 | $49.98 | $49.95 | $49.95 | $47.91 | 592,897 |
2019-03-18 | $49.99 | $49.99 | $49.97 | $49.98 | $47.94 | 533,300 |
2019-03-15 | $49.98 | $49.99 | $49.97 | $49.99 | $47.95 | 441,099 |
2019-03-14 | $49.97 | $49.98 | $49.95 | $49.97 | $47.93 | 557,314 |
2019-03-13 | $49.96 | $49.97 | $49.94 | $49.96 | $47.92 | 757,295 |
2019-03-12 | $49.95 | $49.97 | $49.94 | $49.96 | $47.92 | 513,605 |
2019-03-11 | $49.94 | $49.95 | $49.93 | $49.94 | $47.91 | 716,819 |
2019-03-08 | $49.93 | $49.95 | $49.92 | $49.92 | $47.89 | 1,282,212 |
2019-03-07 | $49.91 | $49.93 | $49.90 | $49.93 | $47.90 | 594,357 |
2019-03-06 | $49.84 | $49.88 | $49.84 | $49.87 | $47.84 | 1,414,821 |
2019-03-05 | $49.83 | $49.85 | $49.82 | $49.85 | $47.82 | 1,222,624 |
2019-03-04 | $49.83 | $49.86 | $49.82 | $49.84 | $47.81 | 850,396 |
2019-03-01 | $49.84 | $49.85 | $49.81 | $49.81 | $47.78 | 1,328,158 |
2019-02-28 | $49.95 | $49.96 | $49.93 | $49.96 | $47.84 | 1,575,379 |
2019-02-27 | $49.96 | $49.97 | $49.95 | $49.97 | $47.85 | 1,185,005 |
2019-02-26 | $49.97 | $49.98 | $49.96 | $49.97 | $47.85 | 871,113 |
2019-02-25 | $49.95 | $49.96 | $49.94 | $49.96 | $47.84 | 976,257 |
2019-02-22 | $49.93 | $49.97 | $49.93 | $49.96 | $47.84 | 1,157,938 |
2019-02-21 | $49.93 | $49.93 | $49.91 | $49.93 | $47.81 | 1,478,651 |
2019-02-20 | $49.94 | $49.96 | $49.93 | $49.93 | $47.81 | 1,024,759 |
2019-02-19 | $49.93 | $49.95 | $49.93 | $49.95 | $47.83 | 850,052 |
2019-02-15 | $49.92 | $49.92 | $49.91 | $49.91 | $47.79 | 895,803 |
2019-02-14 | $49.95 | $49.95 | $49.91 | $49.93 | $47.81 | 974,668 |
2019-02-13 | $49.89 | $49.90 | $49.88 | $49.88 | $47.76 | 1,035,770 |
2019-02-12 | $49.93 | $49.93 | $49.90 | $49.92 | $47.80 | 1,764,256 |
2019-02-11 | $49.92 | $49.93 | $49.90 | $49.93 | $47.81 | 4,940,299 |
2019-02-08 | $49.94 | $49.95 | $49.92 | $49.93 | $47.81 | 5,187,371 |
2019-02-07 | $49.91 | $49.92 | $49.90 | $49.91 | $47.79 | 5,207,043 |
2019-02-06 | $49.88 | $49.89 | $49.86 | $49.88 | $47.76 | 1,454,947 |
2019-02-05 | $49.86 | $49.88 | $49.86 | $49.88 | $47.76 | 670,093 |
2019-02-04 | $49.87 | $49.87 | $49.85 | $49.86 | $47.74 | 844,867 |
2019-02-01 | $49.88 | $49.90 | $49.85 | $49.85 | $47.73 | 1,263,613 |
2019-01-31 | $50.00 | $50.03 | $49.99 | $50.02 | $47.80 | 932,847 |
2019-01-30 | $49.92 | $49.97 | $49.90 | $49.97 | $47.75 | 1,224,332 |
2019-01-29 | $49.90 | $49.92 | $49.89 | $49.92 | $47.70 | 1,371,502 |
2019-01-28 | $49.87 | $49.90 | $49.87 | $49.88 | $47.66 | 700,321 |
2019-01-25 | $49.90 | $49.90 | $49.87 | $49.88 | $47.66 | 922,385 |
2019-01-24 | $49.90 | $49.92 | $49.90 | $49.91 | $47.69 | 790,788 |
2019-01-23 | $49.86 | $49.89 | $49.85 | $49.88 | $47.66 | 857,116 |
2019-01-22 | $49.88 | $49.89 | $49.86 | $49.86 | $47.65 | 1,071,554 |
2019-01-18 | $49.86 | $49.87 | $49.83 | $49.84 | $47.63 | 775,700 |
2019-01-17 | $49.89 | $49.89 | $49.86 | $49.89 | $47.67 | 1,101,242 |
2019-01-16 | $49.87 | $49.89 | $49.87 | $49.89 | $47.67 | 5,538,759 |
2019-01-15 | $49.92 | $49.92 | $49.88 | $49.88 | $47.66 | 491,268 |
2019-01-14 | $49.89 | $49.91 | $49.88 | $49.88 | $47.66 | 731,934 |
2019-01-11 | $49.87 | $49.89 | $49.87 | $49.87 | $47.66 | 1,424,291 |
2019-01-10 | $49.88 | $49.89 | $49.85 | $49.86 | $47.65 | 790,020 |
2019-01-09 | $49.83 | $49.86 | $49.82 | $49.86 | $47.65 | 817,073 |
2019-01-08 | $49.83 | $49.85 | $49.81 | $49.81 | $47.60 | 1,675,898 |
2019-01-07 | $49.92 | $49.92 | $49.86 | $49.87 | $47.66 | 656,558 |
2019-01-04 | $49.92 | $49.92 | $49.88 | $49.88 | $47.66 | 1,169,715 |
2019-01-03 | $49.90 | $50.01 | $49.89 | $50.01 | $47.79 | 1,791,442 |
2019-01-02 | $49.90 | $49.90 | $49.87 | $49.90 | $47.68 | 3,133,980 |
2018-12-31 | $49.86 | $49.91 | $49.84 | $49.91 | $47.69 | 1,511,969 |
2018-12-28 | $49.82 | $49.86 | $49.81 | $49.85 | $47.64 | 1,065,829 |
2018-12-27 | $49.80 | $49.83 | $49.79 | $49.82 | $47.61 | 2,376,904 |
2018-12-26 | $49.80 | $49.82 | $49.75 | $49.76 | $47.55 | 1,205,177 |
2018-12-24 | $49.76 | $49.79 | $49.75 | $49.77 | $47.56 | 676,982 |
2018-12-21 | $49.71 | $49.74 | $49.70 | $49.74 | $47.53 | 989,670 |
2018-12-20 | $49.73 | $49.73 | $49.69 | $49.71 | $47.50 | 2,392,955 |
2018-12-19 | $49.72 | $49.74 | $49.68 | $49.71 | $47.50 | 1,281,495 |
2018-12-18 | $49.78 | $49.80 | $49.75 | $49.78 | $47.57 | 1,285,148 |
2018-12-17 | $49.72 | $49.76 | $49.71 | $49.76 | $47.55 | 1,356,585 |
2018-12-14 | $49.70 | $49.71 | $49.68 | $49.71 | $47.50 | 1,588,290 |
2018-12-13 | $49.66 | $49.68 | $49.66 | $49.68 | $47.47 | 515,951 |
2018-12-12 | $49.63 | $49.66 | $49.63 | $49.66 | $47.45 | 768,661 |
2018-12-11 | $49.67 | $49.69 | $49.64 | $49.65 | $47.44 | 1,212,714 |
2018-12-10 | $49.69 | $49.72 | $49.68 | $49.68 | $47.47 | 1,159,011 |
2018-12-07 | $49.64 | $49.69 | $49.63 | $49.69 | $47.48 | 572,558 |
2018-12-06 | $49.66 | $49.70 | $49.64 | $49.65 | $47.44 | 1,161,722 |
2018-12-04 | $49.56 | $49.61 | $49.56 | $49.60 | $47.40 | 1,148,606 |
2018-12-03 | $49.58 | $49.59 | $49.56 | $49.56 | $47.36 | 1,328,340 |
2018-11-30 | $49.66 | $49.67 | $49.65 | $49.67 | $47.38 | 556,864 |
2018-11-29 | $49.67 | $49.68 | $49.66 | $49.66 | $47.37 | 798,947 |
2018-11-28 | $49.63 | $49.66 | $49.62 | $49.65 | $47.36 | 804,494 |
2018-11-27 | $49.62 | $49.64 | $49.62 | $49.63 | $47.35 | 588,197 |
2018-11-26 | $49.62 | $49.62 | $49.61 | $49.62 | $47.34 | 872,128 |
2018-11-23 | $49.65 | $49.65 | $49.63 | $49.64 | $47.36 | 129,276 |
2018-11-21 | $49.63 | $49.64 | $49.61 | $49.64 | $47.36 | 6,739,911 |
2018-11-20 | $49.64 | $49.65 | $49.62 | $49.64 | $47.36 | 1,125,300 |
2018-11-19 | $49.61 | $49.65 | $49.59 | $49.64 | $47.36 | 491,693 |
2018-11-16 | $49.59 | $49.61 | $49.59 | $49.61 | $47.33 | 1,386,027 |
2018-11-15 | $49.57 | $49.59 | $49.55 | $49.56 | $47.28 | 251,499 |
2018-11-14 | $49.51 | $49.57 | $49.50 | $49.55 | $47.27 | 305,986 |
2018-11-13 | $49.52 | $49.52 | $49.50 | $49.52 | $47.24 | 615,803 |
2018-11-12 | $49.47 | $49.52 | $49.47 | $49.50 | $47.22 | 266,667 |
2018-11-09 | $49.45 | $49.47 | $49.44 | $49.47 | $47.19 | 299,211 |
2018-11-08 | $49.45 | $49.45 | $49.42 | $49.42 | $47.15 | 458,320 |
2018-11-07 | $49.45 | $49.46 | $49.43 | $49.43 | $47.15 | 386,660 |
2018-11-06 | $49.47 | $49.47 | $49.45 | $49.45 | $47.17 | 727,613 |
2018-11-05 | $49.47 | $49.49 | $49.47 | $49.48 | $47.20 | 2,139,417 |
2018-11-02 | $49.49 | $49.49 | $49.45 | $49.47 | $47.19 | 2,932,408 |
2018-11-01 | $49.51 | $49.53 | $49.49 | $49.53 | $47.25 | 1,983,781 |
2018-10-31 | $49.57 | $49.58 | $49.56 | $49.56 | $47.20 | 701,583 |
2018-10-30 | $49.59 | $49.61 | $49.59 | $49.59 | $47.22 | 465,735 |
2018-10-29 | $49.61 | $49.63 | $49.59 | $49.63 | $47.26 | 935,949 |
2018-10-26 | $49.60 | $49.65 | $49.60 | $49.60 | $47.23 | 1,098,114 |
2018-10-25 | $49.56 | $49.59 | $49.56 | $49.57 | $47.21 | 822,670 |
2018-10-24 | $49.57 | $49.59 | $49.55 | $49.58 | $47.21 | 328,503 |
2018-10-23 | $49.53 | $49.56 | $49.52 | $49.52 | $47.16 | 512,900 |
2018-10-22 | $49.51 | $49.51 | $49.50 | $49.50 | $47.14 | 279,406 |
2018-10-19 | $49.53 | $49.53 | $49.49 | $49.50 | $47.14 | 403,021 |
2018-10-18 | $49.50 | $49.53 | $49.48 | $49.52 | $47.16 | 263,660 |
2018-10-17 | $49.53 | $49.53 | $49.48 | $49.49 | $47.13 | 598,100 |
2018-10-16 | $49.50 | $49.52 | $49.50 | $49.52 | $47.16 | 354,461 |
2018-10-15 | $49.53 | $49.53 | $49.51 | $49.52 | $47.16 | 504,971 |
2018-10-12 | $49.52 | $49.54 | $49.50 | $49.52 | $47.16 | 1,462,109 |
2018-10-11 | $49.50 | $49.52 | $49.49 | $49.52 | $47.16 | 887,088 |
2018-10-10 | $49.46 | $49.49 | $49.45 | $49.49 | $47.13 | 623,069 |
2018-10-09 | $49.46 | $49.47 | $49.45 | $49.45 | $47.09 | 370,304 |
2018-10-08 | $49.46 | $49.47 | $49.45 | $49.47 | $47.11 | 420,639 |
2018-10-05 | $49.45 | $49.45 | $49.43 | $49.45 | $47.09 | 237,525 |
2018-10-04 | $49.45 | $49.46 | $49.44 | $49.46 | $47.10 | 347,483 |
2018-10-03 | $49.51 | $49.51 | $49.46 | $49.47 | $47.11 | 1,015,184 |
2018-10-02 | $49.51 | $49.53 | $49.50 | $49.53 | $47.17 | 532,676 |
2018-10-01 | $49.52 | $49.53 | $49.50 | $49.51 | $47.15 | 430,480 |
2018-09-28 | $49.57 | $49.59 | $49.57 | $49.57 | $47.13 | 294,003 |
2018-09-27 | $49.55 | $49.57 | $49.55 | $49.57 | $47.13 | 228,271 |
2018-09-26 | $49.56 | $49.57 | $49.54 | $49.57 | $47.13 | 398,918 |
2018-09-25 | $49.55 | $49.55 | $49.53 | $49.55 | $47.12 | 236,662 |
2018-09-24 | $49.52 | $49.56 | $49.52 | $49.55 | $47.12 | 316,295 |
2018-09-21 | $49.52 | $49.55 | $49.52 | $49.55 | $47.12 | 331,467 |
2018-09-20 | $49.54 | $49.54 | $49.52 | $49.53 | $47.10 | 236,518 |
2018-09-19 | $49.53 | $49.54 | $49.52 | $49.54 | $47.11 | 202,600 |
2018-09-18 | $49.54 | $49.56 | $49.53 | $49.54 | $47.11 | 393,737 |
2018-09-17 | $49.55 | $49.56 | $49.55 | $49.56 | $47.12 | 304,772 |
2018-09-14 | $49.56 | $49.56 | $49.55 | $49.56 | $47.12 | 443,257 |
2018-09-13 | $49.59 | $49.59 | $49.56 | $49.58 | $47.14 | 170,699 |
2018-09-12 | $49.59 | $49.59 | $49.57 | $49.58 | $47.14 | 143,989 |
2018-09-11 | $49.56 | $49.59 | $49.56 | $49.58 | $47.14 | 321,179 |
2018-09-10 | $49.61 | $49.61 | $49.59 | $49.60 | $47.16 | 285,032 |
2018-09-07 | $49.61 | $49.62 | $49.59 | $49.60 | $47.16 | 253,990 |
2018-09-06 | $49.65 | $49.66 | $49.64 | $49.64 | $47.20 | 1,172,591 |
2018-09-05 | $49.62 | $49.64 | $49.62 | $49.64 | $47.20 | 422,866 |
2018-09-04 | $49.66 | $49.66 | $49.62 | $49.62 | $47.18 | 503,800 |
2018-08-31 | $49.71 | $49.74 | $49.71 | $49.73 | $47.21 | 312,863 |
2018-08-30 | $49.70 | $49.71 | $49.69 | $49.71 | $47.19 | 225,853 |
2018-08-29 | $49.70 | $49.70 | $49.67 | $49.67 | $47.15 | 272,186 |
2018-08-28 | $49.71 | $49.71 | $49.68 | $49.70 | $47.18 | 183,300 |
2018-08-27 | $49.72 | $49.72 | $49.69 | $49.71 | $47.19 | 314,051 |
2018-08-24 | $49.71 | $49.72 | $49.70 | $49.72 | $47.20 | 249,586 |
2018-08-23 | $49.73 | $49.73 | $49.72 | $49.72 | $47.20 | 987,432 |
2018-08-22 | $49.73 | $49.73 | $49.71 | $49.73 | $47.21 | 195,996 |
2018-08-21 | $49.72 | $49.72 | $49.70 | $49.71 | $47.19 | 235,686 |
2018-08-20 | $49.71 | $49.72 | $49.70 | $49.72 | $47.20 | 296,700 |
2018-08-17 | $49.69 | $49.70 | $49.68 | $49.69 | $47.17 | 405,032 |
2018-08-16 | $49.67 | $49.70 | $49.66 | $49.68 | $47.16 | 637,960 |
2018-08-15 | $49.68 | $49.70 | $49.67 | $49.69 | $47.17 | 1,159,255 |
2018-08-14 | $49.67 | $49.67 | $49.65 | $49.66 | $47.14 | 1,009,322 |
2018-08-13 | $49.66 | $49.67 | $49.66 | $49.66 | $47.14 | 235,000 |
2018-08-10 | $49.63 | $49.68 | $49.63 | $49.67 | $47.15 | 175,064 |
2018-08-09 | $49.62 | $49.63 | $49.61 | $49.63 | $47.11 | 156,279 |
2018-08-08 | $49.58 | $49.60 | $49.58 | $49.60 | $47.08 | 164,972 |
2018-08-07 | $49.58 | $49.60 | $49.58 | $49.60 | $47.08 | 266,000 |
2018-08-06 | $49.62 | $49.62 | $49.60 | $49.61 | $47.09 | 141,224 |
2018-08-03 | $49.59 | $49.61 | $49.58 | $49.61 | $47.09 | 504,944 |
2018-08-02 | $49.59 | $49.59 | $49.57 | $49.59 | $47.07 | 336,335 |
2018-08-01 | $49.56 | $49.57 | $49.55 | $49.57 | $47.05 | 603,388 |
2018-07-31 | $49.63 | $49.65 | $49.62 | $49.65 | $47.06 | 302,644 |
2018-07-30 | $49.65 | $49.65 | $49.63 | $49.65 | $47.06 | 237,370 |
2018-07-27 | $49.64 | $49.64 | $49.61 | $49.64 | $47.05 | 483,623 |
2018-07-26 | $49.64 | $49.64 | $49.62 | $49.63 | $47.04 | 193,000 |
2018-07-25 | $49.63 | $49.65 | $49.63 | $49.63 | $47.04 | 214,993 |
2018-07-24 | $49.64 | $49.65 | $49.62 | $49.65 | $47.06 | 144,499 |
2018-07-23 | $49.65 | $49.68 | $49.64 | $49.65 | $47.06 | 195,577 |
2018-07-20 | $49.69 | $49.69 | $49.66 | $49.68 | $47.09 | 190,358 |
2018-07-19 | $49.64 | $49.69 | $49.64 | $49.68 | $47.09 | 216,228 |
2018-07-18 | $49.66 | $49.66 | $49.64 | $49.65 | $47.06 | 186,742 |
2018-07-17 | $49.67 | $49.67 | $49.64 | $49.65 | $47.06 | 138,908 |
2018-07-16 | $49.65 | $49.66 | $49.63 | $49.66 | $47.07 | 177,007 |
2018-07-13 | $49.66 | $49.67 | $49.64 | $49.65 | $47.06 | 713,086 |
2018-07-12 | $49.62 | $49.65 | $49.62 | $49.64 | $47.05 | 178,676 |
2018-07-11 | $49.65 | $49.66 | $49.63 | $49.66 | $47.07 | 149,890 |
2018-07-10 | $49.65 | $49.65 | $49.64 | $49.65 | $47.06 | 325,309 |
2018-07-09 | $49.65 | $49.66 | $49.64 | $49.66 | $47.07 | 199,018 |
2018-07-06 | $49.67 | $49.67 | $49.65 | $49.67 | $47.08 | 239,434 |
2018-07-05 | $49.67 | $49.68 | $49.64 | $49.66 | $47.07 | 1,247,058 |
2018-07-03 | $49.65 | $49.67 | $49.62 | $49.67 | $47.08 | 788,625 |
2018-07-02 | $49.69 | $49.69 | $49.62 | $49.67 | $47.08 | 903,202 |
2018-06-29 | $49.73 | $49.74 | $49.72 | $49.74 | $47.07 | 313,667 |
2018-06-28 | $49.76 | $49.76 | $49.73 | $49.75 | $47.08 | 247,559 |
2018-06-27 | $49.74 | $49.75 | $49.72 | $49.75 | $47.08 | 253,595 |
2018-06-26 | $49.71 | $49.72 | $49.68 | $49.70 | $47.03 | 242,272 |
2018-06-25 | $49.68 | $49.71 | $49.68 | $49.68 | $47.01 | 226,548 |
2018-06-22 | $49.69 | $49.69 | $49.67 | $49.69 | $47.02 | 257,960 |
2018-06-21 | $49.68 | $49.69 | $49.67 | $49.68 | $47.01 | 549,230 |
2018-06-20 | $49.69 | $49.69 | $49.65 | $49.66 | $46.99 | 310,197 |
2018-06-19 | $49.66 | $49.69 | $49.66 | $49.67 | $47.00 | 164,327 |
2018-06-18 | $49.64 | $49.66 | $49.64 | $49.65 | $46.99 | 183,097 |
2018-06-15 | $49.63 | $49.65 | $49.63 | $49.63 | $46.97 | 184,511 |
2018-06-14 | $49.61 | $49.63 | $49.61 | $49.61 | $46.95 | 233,364 |
2018-06-13 | $49.63 | $49.65 | $49.58 | $49.60 | $46.94 | 348,600 |
2018-06-12 | $49.63 | $49.65 | $49.63 | $49.65 | $46.99 | 433,307 |
2018-06-11 | $49.64 | $49.66 | $49.64 | $49.65 | $46.99 | 210,564 |
2018-06-08 | $49.65 | $49.68 | $49.65 | $49.65 | $46.99 | 201,318 |
2018-06-07 | $49.64 | $49.70 | $49.63 | $49.66 | $46.99 | 290,229 |
2018-06-06 | $49.63 | $49.65 | $49.63 | $49.64 | $46.98 | 298,314 |
2018-06-05 | $49.64 | $49.67 | $49.63 | $49.65 | $46.99 | 5,190,644 |
2018-06-04 | $49.65 | $49.67 | $49.63 | $49.63 | $46.97 | 235,404 |
2018-06-01 | $49.68 | $49.69 | $49.66 | $49.68 | $47.01 | 308,450 |
2018-05-31 | $49.79 | $49.81 | $49.77 | $49.80 | $47.06 | 806,800 |
2018-05-30 | $49.81 | $49.84 | $49.79 | $49.81 | $47.07 | 225,368 |
2018-05-29 | $49.77 | $49.88 | $49.75 | $49.85 | $47.11 | 578,541 |
2018-05-25 | $49.70 | $49.73 | $49.70 | $49.70 | $46.97 | 285,305 |
2018-05-24 | $49.69 | $49.71 | $49.68 | $49.69 | $46.96 | 302,597 |
2018-05-23 | $49.62 | $49.67 | $49.62 | $49.66 | $46.93 | 306,997 |
2018-05-22 | $49.59 | $49.62 | $49.59 | $49.61 | $46.88 | 177,063 |
2018-05-21 | $49.61 | $49.61 | $49.59 | $49.61 | $46.88 | 217,479 |
2018-05-18 | $49.60 | $49.62 | $49.60 | $49.61 | $46.88 | 189,874 |
2018-05-17 | $49.57 | $49.60 | $49.57 | $49.58 | $46.85 | 177,651 |
2018-05-16 | $49.57 | $49.60 | $49.55 | $49.57 | $46.84 | 217,164 |
2018-05-15 | $49.60 | $49.60 | $49.56 | $49.58 | $46.85 | 214,731 |
2018-05-14 | $49.58 | $49.61 | $49.58 | $49.61 | $46.88 | 219,463 |
2018-05-11 | $49.62 | $49.62 | $49.58 | $49.58 | $46.85 | 210,938 |
2018-05-10 | $49.62 | $49.62 | $49.59 | $49.61 | $46.88 | 292,902 |
2018-05-09 | $49.59 | $49.62 | $49.59 | $49.61 | $46.88 | 166,322 |
2018-05-08 | $49.61 | $49.64 | $49.61 | $49.61 | $46.88 | 318,373 |
2018-05-07 | $49.64 | $49.66 | $49.62 | $49.62 | $46.89 | 4,068,588 |
2018-05-04 | $49.64 | $49.64 | $49.61 | $49.63 | $46.90 | 177,539 |
2018-05-03 | $49.64 | $49.65 | $49.62 | $49.64 | $46.91 | 2,961,878 |
2018-05-02 | $49.62 | $49.62 | $49.59 | $49.62 | $46.89 | 200,891 |
2018-05-01 | $49.60 | $49.63 | $49.59 | $49.59 | $46.86 | 249,663 |
2018-04-30 | $49.69 | $49.70 | $49.67 | $49.69 | $46.90 | 278,578 |
2018-04-27 | $49.69 | $49.69 | $49.67 | $49.68 | $46.89 | 132,812 |
2018-04-26 | $49.65 | $49.68 | $49.65 | $49.67 | $46.88 | 247,824 |
2018-04-25 | $49.66 | $49.67 | $49.64 | $49.65 | $46.86 | 330,255 |
2018-04-24 | $49.62 | $49.67 | $49.62 | $49.66 | $46.87 | 265,613 |
2018-04-23 | $49.63 | $49.68 | $49.63 | $49.67 | $46.88 | 197,567 |
2018-04-20 | $49.67 | $49.68 | $49.65 | $49.67 | $46.88 | 205,076 |
2018-04-19 | $49.69 | $49.69 | $49.67 | $49.69 | $46.90 | 165,654 |
2018-04-18 | $49.71 | $49.72 | $49.67 | $49.69 | $46.90 | 426,188 |
2018-04-17 | $49.71 | $49.72 | $49.70 | $49.72 | $46.93 | 702,063 |
2018-04-16 | $49.71 | $49.73 | $49.70 | $49.73 | $46.93 | 296,147 |
2018-04-13 | $49.71 | $49.73 | $49.70 | $49.73 | $46.93 | 327,039 |
2018-04-12 | $49.74 | $49.77 | $49.72 | $49.72 | $46.93 | 146,126 |
2018-04-11 | $49.77 | $49.77 | $49.74 | $49.77 | $46.97 | 304,691 |
2018-04-10 | $49.78 | $49.78 | $49.74 | $49.76 | $46.96 | 201,818 |
2018-04-09 | $49.75 | $49.78 | $49.75 | $49.78 | $46.98 | 514,102 |
2018-04-06 | $49.75 | $49.78 | $49.75 | $49.78 | $46.98 | 178,899 |
2018-04-05 | $49.73 | $49.76 | $49.73 | $49.76 | $46.96 | 213,597 |
2018-04-04 | $49.78 | $49.78 | $49.73 | $49.73 | $46.93 | 1,000,723 |
2018-04-03 | $49.76 | $49.78 | $49.74 | $49.77 | $46.97 | 256,833 |
2018-04-02 | $49.80 | $49.85 | $49.79 | $49.80 | $47.00 | 753,373 |
2018-03-29 | $49.82 | $49.85 | $49.80 | $49.84 | $46.98 | 330,260 |
2018-03-28 | $49.85 | $49.85 | $49.80 | $49.82 | $46.96 | 193,745 |
2018-03-27 | $49.81 | $49.84 | $49.79 | $49.84 | $46.98 | 247,615 |
2018-03-26 | $49.80 | $49.81 | $49.78 | $49.80 | $46.94 | 338,735 |
2018-03-23 | $49.82 | $49.82 | $49.79 | $49.82 | $46.96 | 235,398 |
2018-03-22 | $49.78 | $49.81 | $49.76 | $49.80 | $46.94 | 232,160 |
2018-03-21 | $49.71 | $49.78 | $49.71 | $49.78 | $46.92 | 373,406 |
2018-03-20 | $49.75 | $49.76 | $49.73 | $49.75 | $46.89 | 190,473 |
2018-03-19 | $49.78 | $49.78 | $49.75 | $49.77 | $46.91 | 331,095 |
2018-03-16 | $49.76 | $49.80 | $49.76 | $49.76 | $46.90 | 120,493 |
2018-03-15 | $49.81 | $49.81 | $49.76 | $49.76 | $46.90 | 212,020 |
2018-03-14 | $49.79 | $49.82 | $49.76 | $49.82 | $46.96 | 148,543 |
2018-03-13 | $49.82 | $49.82 | $49.77 | $49.79 | $46.93 | 117,249 |
2018-03-12 | $49.78 | $49.78 | $49.75 | $49.78 | $46.92 | 210,848 |
2018-03-09 | $49.77 | $49.79 | $49.73 | $49.79 | $46.93 | 345,199 |
2018-03-08 | $49.75 | $49.78 | $49.75 | $49.75 | $46.89 | 192,837 |
2018-03-07 | $49.76 | $49.79 | $49.74 | $49.77 | $46.91 | 321,114 |
2018-03-06 | $49.77 | $49.79 | $49.74 | $49.74 | $46.88 | 455,481 |
2018-03-05 | $49.80 | $49.81 | $49.75 | $49.77 | $46.91 | 1,000,770 |
2018-03-02 | $49.74 | $49.79 | $49.74 | $49.77 | $46.91 | 208,843 |
2018-03-01 | $49.73 | $49.80 | $49.73 | $49.77 | $46.91 | 405,533 |
2018-02-28 | $49.78 | $49.83 | $49.76 | $49.83 | $46.91 | 553,751 |
2018-02-27 | $49.81 | $49.83 | $49.76 | $49.78 | $46.87 | 359,838 |
2018-02-26 | $49.82 | $49.83 | $49.79 | $49.80 | $46.89 | 255,074 |
2018-02-23 | $49.79 | $49.81 | $49.78 | $49.78 | $46.87 | 308,925 |
2018-02-22 | $49.78 | $49.79 | $49.76 | $49.78 | $46.87 | 117,916 |
2018-02-21 | $49.77 | $49.78 | $49.74 | $49.77 | $46.86 | 388,587 |
2018-02-20 | $49.80 | $49.80 | $49.76 | $49.77 | $46.86 | 280,539 |
2018-02-16 | $49.80 | $49.80 | $49.78 | $49.79 | $46.88 | 157,450 |
2018-02-15 | $49.75 | $49.79 | $49.75 | $49.78 | $46.87 | 546,906 |
2018-02-14 | $49.81 | $49.81 | $49.77 | $49.78 | $46.87 | 377,156 |
2018-02-13 | $49.87 | $49.87 | $49.83 | $49.84 | $46.92 | 319,072 |
2018-02-12 | $49.87 | $49.87 | $49.84 | $49.86 | $46.94 | 196,745 |
2018-02-09 | $49.81 | $49.93 | $49.81 | $49.85 | $46.93 | 852,535 |
2018-02-08 | $49.86 | $49.86 | $49.80 | $49.83 | $46.91 | 469,973 |
2018-02-07 | $49.83 | $49.85 | $49.80 | $49.80 | $46.89 | 367,635 |
2018-02-06 | $49.90 | $49.90 | $49.83 | $49.83 | $46.91 | 843,388 |
2018-02-05 | $49.83 | $49.92 | $49.82 | $49.90 | $46.98 | 683,717 |
2018-02-02 | $49.76 | $49.82 | $49.76 | $49.80 | $46.89 | 552,843 |
2018-02-01 | $49.84 | $49.84 | $49.78 | $49.78 | $46.87 | 679,725 |
2018-01-31 | $49.86 | $49.89 | $49.86 | $49.88 | $46.91 | 294,717 |
2018-01-30 | $49.89 | $49.90 | $49.88 | $49.89 | $46.91 | 327,672 |
2018-01-29 | $49.86 | $49.90 | $49.86 | $49.88 | $46.91 | 318,105 |
2018-01-26 | $49.91 | $49.92 | $49.88 | $49.88 | $46.91 | 217,805 |
2018-01-25 | $49.90 | $49.93 | $49.90 | $49.93 | $46.95 | 250,964 |
2018-01-24 | $49.93 | $49.94 | $49.92 | $49.93 | $46.95 | 271,946 |
2018-01-23 | $49.95 | $49.95 | $49.92 | $49.94 | $46.96 | 192,141 |
2018-01-22 | $49.93 | $49.93 | $49.90 | $49.92 | $46.94 | 233,594 |
2018-01-19 | $49.94 | $49.94 | $49.90 | $49.91 | $46.93 | 228,654 |
2018-01-18 | $49.90 | $49.94 | $49.90 | $49.94 | $46.96 | 803,386 |
2018-01-17 | $49.95 | $49.95 | $49.92 | $49.94 | $46.96 | 558,008 |
2018-01-16 | $49.98 | $49.98 | $49.94 | $49.95 | $46.97 | 312,498 |
2018-01-12 | $49.95 | $49.96 | $49.94 | $49.95 | $46.97 | 506,055 |
2018-01-11 | $49.99 | $49.99 | $49.96 | $49.98 | $47.00 | 430,803 |
2018-01-10 | $49.98 | $49.99 | $49.95 | $49.99 | $47.01 | 290,787 |
2018-01-09 | $50.03 | $50.03 | $49.97 | $49.98 | $47.00 | 328,392 |
2018-01-08 | $50.02 | $50.02 | $49.96 | $50.00 | $47.02 | 322,197 |
2018-01-05 | $49.97 | $49.99 | $49.96 | $49.99 | $47.01 | 306,963 |
2018-01-04 | $49.99 | $49.99 | $49.96 | $49.99 | $47.01 | 237,680 |
2018-01-03 | $50.00 | $50.02 | $49.97 | $49.99 | $47.01 | 449,647 |
2018-01-02 | $50.02 | $50.04 | $50.02 | $50.04 | $47.06 | 470,412 |
2017-12-29 | $50.01 | $50.03 | $50.01 | $50.03 | $47.05 | 355,358 |
2017-12-28 | $50.03 | $50.05 | $50.00 | $50.03 | $47.05 | 385,963 |
2017-12-27 | $50.01 | $50.03 | $49.99 | $50.01 | $47.03 | 331,582 |
2017-12-26 | $50.05 | $50.06 | $50.04 | $50.06 | $47.02 | 230,121 |
2017-12-22 | $50.05 | $50.06 | $50.04 | $50.04 | $47.00 | 307,103 |
2017-12-21 | $50.08 | $50.08 | $50.04 | $50.06 | $47.02 | 270,279 |
2017-12-20 | $50.04 | $50.07 | $50.04 | $50.05 | $47.01 | 286,730 |
2017-12-19 | $50.09 | $50.09 | $50.05 | $50.08 | $47.04 | 200,029 |
2017-12-18 | $50.10 | $50.10 | $50.06 | $50.09 | $47.05 | 333,484 |
2017-12-15 | $50.08 | $50.09 | $50.06 | $50.09 | $47.05 | 326,479 |
2017-12-14 | $50.10 | $50.11 | $50.08 | $50.11 | $47.07 | 146,919 |
2017-12-13 | $50.08 | $50.12 | $50.07 | $50.11 | $47.07 | 341,845 |
2017-12-12 | $50.09 | $50.09 | $50.06 | $50.09 | $47.05 | 498,865 |
2017-12-11 | $50.09 | $50.09 | $50.06 | $50.09 | $47.05 | 381,894 |
2017-12-08 | $50.10 | $50.12 | $50.07 | $50.11 | $47.07 | 651,212 |
2017-12-07 | $50.09 | $50.10 | $50.08 | $50.10 | $47.06 | 140,686 |
2017-12-06 | $50.08 | $50.10 | $50.07 | $50.09 | $47.05 | 252,544 |
2017-12-05 | $50.05 | $50.08 | $50.05 | $50.08 | $47.04 | 281,025 |
2017-12-04 | $50.08 | $50.11 | $50.07 | $50.07 | $47.03 | 3,293,544 |
2017-12-01 | $50.10 | $50.14 | $50.07 | $50.13 | $47.09 | 447,951 |
2017-11-30 | $50.15 | $50.18 | $50.13 | $50.15 | $47.06 | 660,021 |
2017-11-29 | $50.18 | $50.21 | $50.15 | $50.18 | $47.08 | 282,507 |
2017-11-28 | $50.20 | $50.20 | $50.16 | $50.19 | $47.09 | 195,994 |
2017-11-27 | $50.16 | $50.20 | $50.15 | $50.20 | $47.10 | 239,066 |
2017-11-24 | $50.17 | $50.18 | $50.16 | $50.18 | $47.08 | 142,019 |
2017-11-22 | $50.17 | $50.19 | $50.15 | $50.19 | $47.09 | 182,042 |
2017-11-21 | $50.14 | $50.16 | $50.13 | $50.16 | $47.07 | 259,774 |
2017-11-20 | $50.19 | $50.19 | $50.15 | $50.16 | $47.07 | 346,742 |
2017-11-17 | $50.20 | $50.21 | $50.17 | $50.19 | $47.09 | 235,850 |
2017-11-16 | $50.20 | $50.21 | $50.18 | $50.20 | $47.10 | 192,729 |
2017-11-15 | $50.22 | $50.23 | $50.20 | $50.21 | $47.11 | 152,114 |
2017-11-14 | $50.23 | $50.23 | $50.18 | $50.20 | $47.10 | 147,091 |
2017-11-13 | $50.20 | $50.24 | $50.19 | $50.20 | $47.10 | 204,528 |
2017-11-10 | $50.24 | $50.24 | $50.20 | $50.22 | $47.12 | 233,902 |
2017-11-09 | $50.22 | $50.25 | $50.22 | $50.24 | $47.14 | 307,947 |
2017-11-08 | $50.27 | $50.27 | $50.22 | $50.23 | $47.13 | 173,980 |
2017-11-07 | $50.28 | $50.28 | $50.23 | $50.25 | $47.15 | 273,634 |
2017-11-06 | $50.23 | $50.25 | $50.23 | $50.25 | $47.15 | 196,364 |
2017-11-03 | $50.27 | $50.27 | $50.22 | $50.23 | $47.13 | 3,004,916 |
2017-11-02 | $50.26 | $50.26 | $50.24 | $50.26 | $47.16 | 375,801 |
2017-11-01 | $50.26 | $50.27 | $50.23 | $50.24 | $47.14 | 198,332 |
2017-10-31 | $50.34 | $50.35 | $50.28 | $50.28 | $47.13 | 301,533 |
2017-10-30 | $50.32 | $50.35 | $50.31 | $50.33 | $47.18 | 163,891 |
2017-10-27 | $50.32 | $50.32 | $50.27 | $50.30 | $47.15 | 156,022 |
2017-10-26 | $50.31 | $50.32 | $50.27 | $50.27 | $47.12 | 173,596 |
2017-10-25 | $50.31 | $50.31 | $50.28 | $50.29 | $47.14 | 375,631 |
2017-10-24 | $50.29 | $50.31 | $50.28 | $50.30 | $47.15 | 2,584,407 |
2017-10-23 | $50.29 | $50.32 | $50.29 | $50.31 | $47.16 | 261,315 |
2017-10-20 | $50.28 | $50.31 | $50.27 | $50.30 | $47.15 | 148,101 |
2017-10-19 | $50.30 | $50.33 | $50.30 | $50.32 | $47.17 | 158,649 |
2017-10-18 | $50.29 | $50.32 | $50.28 | $50.29 | $47.14 | 199,908 |
2017-10-17 | $50.30 | $50.31 | $50.29 | $50.29 | $47.14 | 168,925 |
2017-10-16 | $50.37 | $50.37 | $50.30 | $50.33 | $47.18 | 201,080 |
2017-10-13 | $50.35 | $50.35 | $50.33 | $50.35 | $47.20 | 202,418 |
2017-10-12 | $50.35 | $50.35 | $50.31 | $50.34 | $47.19 | 167,772 |
2017-10-11 | $50.33 | $50.34 | $50.31 | $50.34 | $47.19 | 291,068 |
2017-10-10 | $50.39 | $50.39 | $50.32 | $50.33 | $47.18 | 185,085 |
2017-10-09 | $50.33 | $50.34 | $50.32 | $50.32 | $47.17 | 137,938 |
2017-10-06 | $50.34 | $50.34 | $50.30 | $50.32 | $47.17 | 729,527 |
2017-10-05 | $50.35 | $50.36 | $50.32 | $50.35 | $47.20 | 262,053 |
2017-10-04 | $50.34 | $50.37 | $50.34 | $50.37 | $47.22 | 618,994 |
2017-10-03 | $50.35 | $50.36 | $50.33 | $50.35 | $47.20 | 160,850 |
2017-10-02 | $50.38 | $50.38 | $50.33 | $50.35 | $47.20 | 248,713 |
2017-09-29 | $50.42 | $50.42 | $50.37 | $50.40 | $47.20 | 558,975 |
2017-09-28 | $50.41 | $50.42 | $50.40 | $50.42 | $47.22 | 261,415 |
2017-09-27 | $50.42 | $50.46 | $50.39 | $50.41 | $47.21 | 480,559 |
2017-09-26 | $50.45 | $50.45 | $50.40 | $50.40 | $47.20 | 278,539 |
2017-09-25 | $50.42 | $50.44 | $50.41 | $50.44 | $47.24 | 272,053 |
2017-09-22 | $50.39 | $50.44 | $50.39 | $50.44 | $47.24 | 176,666 |
2017-09-21 | $50.41 | $50.42 | $50.38 | $50.38 | $47.18 | 183,387 |
2017-09-20 | $50.46 | $50.46 | $50.38 | $50.41 | $47.21 | 185,857 |
2017-09-19 | $50.46 | $50.46 | $50.42 | $50.45 | $47.25 | 229,522 |
2017-09-18 | $50.45 | $50.45 | $50.42 | $50.45 | $47.25 | 565,702 |
2017-09-15 | $50.48 | $50.48 | $50.44 | $50.46 | $47.26 | 95,329 |
2017-09-14 | $50.45 | $50.47 | $50.45 | $50.47 | $47.27 | 124,716 |
2017-09-13 | $50.49 | $50.49 | $50.47 | $50.48 | $47.27 | 163,150 |
2017-09-12 | $50.47 | $50.49 | $50.47 | $50.48 | $47.27 | 253,018 |
2017-09-11 | $50.53 | $50.53 | $50.50 | $50.51 | $47.30 | 165,871 |
2017-09-08 | $50.57 | $50.57 | $50.53 | $50.55 | $47.34 | 202,759 |
2017-09-07 | $50.53 | $50.56 | $50.52 | $50.56 | $47.35 | 184,651 |
2017-09-06 | $50.54 | $50.54 | $50.50 | $50.54 | $47.33 | 2,799,126 |
2017-09-05 | $50.54 | $50.54 | $50.50 | $50.53 | $47.32 | 365,891 |
2017-09-01 | $50.47 | $50.49 | $50.45 | $50.47 | $47.27 | 184,016 |
2017-08-31 | $50.52 | $50.54 | $50.52 | $50.54 | $47.28 | 232,942 |
2017-08-30 | $50.52 | $50.55 | $50.50 | $50.55 | $47.29 | 151,914 |
2017-08-29 | $50.53 | $50.55 | $50.53 | $50.55 | $47.29 | 246,627 |
2017-08-28 | $50.53 | $50.53 | $50.50 | $50.52 | $47.27 | 170,763 |
2017-08-25 | $50.48 | $50.52 | $50.48 | $50.52 | $47.27 | 274,514 |
2017-08-24 | $50.51 | $50.52 | $50.49 | $50.52 | $47.27 | 338,776 |
2017-08-23 | $50.52 | $50.53 | $50.50 | $50.52 | $47.27 | 263,445 |
2017-08-22 | $50.51 | $50.51 | $50.49 | $50.50 | $47.25 | 130,024 |
2017-08-21 | $50.54 | $50.55 | $50.51 | $50.51 | $47.26 | 135,624 |
2017-08-18 | $50.51 | $50.52 | $50.49 | $50.51 | $47.26 | 140,228 |
2017-08-17 | $50.48 | $50.51 | $50.47 | $50.51 | $47.26 | 160,438 |
2017-08-16 | $50.47 | $50.50 | $50.45 | $50.49 | $47.24 | 389,941 |
2017-08-15 | $50.49 | $50.49 | $50.45 | $50.49 | $47.24 | 192,636 |
2017-08-14 | $50.51 | $50.51 | $50.48 | $50.50 | $47.25 | 131,279 |
2017-08-11 | $50.48 | $50.52 | $50.48 | $50.51 | $47.26 | 237,533 |
2017-08-10 | $50.48 | $50.48 | $50.46 | $50.48 | $47.23 | 160,284 |
2017-08-09 | $50.45 | $50.47 | $50.45 | $50.46 | $47.21 | 180,888 |
2017-08-08 | $50.45 | $50.45 | $50.42 | $50.45 | $47.20 | 183,793 |
2017-08-07 | $50.44 | $50.45 | $50.43 | $50.45 | $47.20 | 135,822 |
2017-08-04 | $50.45 | $50.45 | $50.42 | $50.44 | $47.19 | 198,212 |
2017-08-03 | $50.47 | $50.48 | $50.42 | $50.43 | $47.18 | 1,539,202 |
2017-08-02 | $50.46 | $50.46 | $50.42 | $50.44 | $47.19 | 311,878 |
2017-08-01 | $50.42 | $50.47 | $50.42 | $50.47 | $47.22 | 222,631 |
2017-07-31 | $50.48 | $50.49 | $50.47 | $50.49 | $47.20 | 120,895 |
2017-07-28 | $50.49 | $50.49 | $50.45 | $50.48 | $47.19 | 174,939 |
2017-07-27 | $50.46 | $50.47 | $50.45 | $50.46 | $47.17 | 198,780 |
2017-07-26 | $50.41 | $50.47 | $50.41 | $50.45 | $47.16 | 661,395 |
2017-07-25 | $50.45 | $50.45 | $50.41 | $50.41 | $47.12 | 176,927 |
2017-07-24 | $50.45 | $50.47 | $50.45 | $50.45 | $47.16 | 156,873 |
2017-07-21 | $50.46 | $50.49 | $50.45 | $50.49 | $47.20 | 704,053 |
2017-07-20 | $50.44 | $50.46 | $50.44 | $50.45 | $47.16 | 176,461 |
2017-07-19 | $50.44 | $50.45 | $50.43 | $50.45 | $47.16 | 138,055 |
2017-07-18 | $50.44 | $50.45 | $50.43 | $50.45 | $47.16 | 168,105 |
2017-07-17 | $50.44 | $50.45 | $50.41 | $50.44 | $47.15 | 144,488 |
2017-07-14 | $50.43 | $50.45 | $50.41 | $50.43 | $47.14 | 159,015 |
2017-07-13 | $50.42 | $50.42 | $50.40 | $50.41 | $47.12 | 63,121 |
2017-07-12 | $50.42 | $50.44 | $50.41 | $50.42 | $47.13 | 119,494 |
2017-07-11 | $50.37 | $50.41 | $50.37 | $50.41 | $47.12 | 150,502 |
2017-07-10 | $50.36 | $50.40 | $50.36 | $50.40 | $47.11 | 149,551 |
2017-07-07 | $50.36 | $50.39 | $50.34 | $50.39 | $47.10 | 182,912 |
2017-07-06 | $50.38 | $50.38 | $50.34 | $50.38 | $47.09 | 756,891 |
2017-07-05 | $50.33 | $50.38 | $50.33 | $50.38 | $47.09 | 275,587 |
2017-07-03 | $50.36 | $50.38 | $50.34 | $50.35 | $47.07 | 83,871 |
2017-06-30 | $50.42 | $50.45 | $50.41 | $50.42 | $47.09 | 212,400 |
2017-06-29 | $50.47 | $50.48 | $50.42 | $50.46 | $47.12 | 374,848 |
2017-06-28 | $50.46 | $50.46 | $50.43 | $50.45 | $47.11 | 295,211 |
2017-06-27 | $50.46 | $50.46 | $50.42 | $50.44 | $47.11 | 176,495 |
2017-06-26 | $50.43 | $50.47 | $50.41 | $50.47 | $47.13 | 165,476 |
2017-06-23 | $50.45 | $50.46 | $50.42 | $50.44 | $47.11 | 145,483 |
2017-06-22 | $50.43 | $50.47 | $50.42 | $50.47 | $47.13 | 119,570 |
2017-06-21 | $50.41 | $50.44 | $50.41 | $50.44 | $47.11 | 123,075 |
2017-06-20 | $50.40 | $50.43 | $50.40 | $50.43 | $47.10 | 150,941 |
2017-06-19 | $50.46 | $50.48 | $50.40 | $50.42 | $47.09 | 107,537 |
2017-06-16 | $50.43 | $50.48 | $50.42 | $50.48 | $47.14 | 113,082 |
2017-06-15 | $50.43 | $50.45 | $50.40 | $50.42 | $47.09 | 183,545 |
2017-06-14 | $50.47 | $50.49 | $50.42 | $50.45 | $47.11 | 218,182 |
2017-06-13 | $50.41 | $50.42 | $50.40 | $50.41 | $47.08 | 146,032 |
2017-06-12 | $50.43 | $50.43 | $50.41 | $50.43 | $47.10 | 103,126 |
2017-06-09 | $50.43 | $50.44 | $50.41 | $50.43 | $47.10 | 192,348 |
2017-06-08 | $50.46 | $50.48 | $50.42 | $50.46 | $47.12 | 141,160 |
2017-06-07 | $50.46 | $50.49 | $50.43 | $50.49 | $47.15 | 191,716 |
2017-06-06 | $50.46 | $50.48 | $50.46 | $50.46 | $47.12 | 164,531 |
2017-06-05 | $50.45 | $50.46 | $50.44 | $50.45 | $47.11 | 301,988 |
2017-06-02 | $50.45 | $50.48 | $50.45 | $50.47 | $47.13 | 129,357 |
2017-06-01 | $50.41 | $50.45 | $50.41 | $50.45 | $47.11 | 218,714 |
2017-05-31 | $50.49 | $50.51 | $50.49 | $50.50 | $47.12 | 205,723 |
2017-05-30 | $50.50 | $50.51 | $50.49 | $50.51 | $47.13 | 175,899 |
2017-05-26 | $50.49 | $50.50 | $50.47 | $50.49 | $47.11 | 168,977 |
2017-05-25 | $50.47 | $50.51 | $50.47 | $50.49 | $47.11 | 470,962 |
2017-05-24 | $50.46 | $50.50 | $50.44 | $50.50 | $47.12 | 158,564 |
2017-05-23 | $50.48 | $50.51 | $50.45 | $50.47 | $47.09 | 165,840 |
2017-05-22 | $50.47 | $50.49 | $50.46 | $50.49 | $47.11 | 156,251 |
2017-05-19 | $50.47 | $50.49 | $50.46 | $50.47 | $47.09 | 269,189 |
2017-05-18 | $50.50 | $50.51 | $50.47 | $50.47 | $47.09 | 129,452 |
2017-05-17 | $50.47 | $50.51 | $50.47 | $50.50 | $47.12 | 154,794 |
2017-05-16 | $50.45 | $50.48 | $50.43 | $50.48 | $47.10 | 162,443 |
2017-05-15 | $50.46 | $50.46 | $50.43 | $50.45 | $47.07 | 305,778 |
2017-05-12 | $50.42 | $50.46 | $50.42 | $50.46 | $47.08 | 191,635 |
2017-05-11 | $50.40 | $50.41 | $50.37 | $50.40 | $47.02 | 145,478 |
2017-05-10 | $50.38 | $50.41 | $50.37 | $50.39 | $47.02 | 130,861 |
2017-05-09 | $50.40 | $50.40 | $50.37 | $50.40 | $47.02 | 439,331 |
2017-05-08 | $50.45 | $50.45 | $50.38 | $50.41 | $47.03 | 437,838 |
2017-05-05 | $50.43 | $50.45 | $50.39 | $50.45 | $47.07 | 152,564 |
2017-05-04 | $50.41 | $50.42 | $50.39 | $50.41 | $47.03 | 135,507 |
2017-05-03 | $50.45 | $50.47 | $50.41 | $50.43 | $47.05 | 360,910 |
2017-05-02 | $50.45 | $50.47 | $50.44 | $50.44 | $47.06 | 153,676 |
2017-05-01 | $50.44 | $50.48 | $50.44 | $50.48 | $47.10 | 464,253 |
2017-04-28 | $50.48 | $50.51 | $50.48 | $50.48 | $47.06 | 128,682 |
2017-04-27 | $50.49 | $50.53 | $50.47 | $50.53 | $47.11 | 226,618 |
2017-04-26 | $50.49 | $50.49 | $50.46 | $50.49 | $47.07 | 171,365 |
2017-04-25 | $50.49 | $50.49 | $50.46 | $50.49 | $47.07 | 294,388 |
2017-04-24 | $50.53 | $50.53 | $50.48 | $50.53 | $47.11 | 372,454 |
2017-04-21 | $50.53 | $50.56 | $50.52 | $50.55 | $47.13 | 177,700 |
2017-04-20 | $50.55 | $50.55 | $50.51 | $50.51 | $47.09 | 171,914 |
2017-04-19 | $50.53 | $50.55 | $50.52 | $50.55 | $47.13 | 103,835 |
2017-04-18 | $50.51 | $50.55 | $50.51 | $50.55 | $47.13 | 135,543 |
2017-04-17 | $50.53 | $50.54 | $50.50 | $50.54 | $47.12 | 330,520 |
2017-04-13 | $50.48 | $50.53 | $50.48 | $50.53 | $47.11 | 165,889 |
2017-04-12 | $50.46 | $50.50 | $50.45 | $50.50 | $47.08 | 138,540 |
2017-04-11 | $50.42 | $50.47 | $50.41 | $50.46 | $47.04 | 155,109 |
2017-04-10 | $50.40 | $50.44 | $50.40 | $50.43 | $47.01 | 460,035 |
2017-04-07 | $50.46 | $50.46 | $50.40 | $50.40 | $46.99 | 272,343 |
2017-04-06 | $50.43 | $50.45 | $50.43 | $50.45 | $47.03 | 723,461 |
2017-04-05 | $50.45 | $50.46 | $50.42 | $50.42 | $47.00 | 744,840 |
2017-04-04 | $50.44 | $50.46 | $50.42 | $50.45 | $47.03 | 172,567 |
2017-04-03 | $50.44 | $50.45 | $50.41 | $50.44 | $47.02 | 224,708 |
2017-03-31 | $50.49 | $50.49 | $50.45 | $50.46 | $47.00 | 218,938 |
2017-03-30 | $50.46 | $50.47 | $50.44 | $50.45 | $46.99 | 159,611 |
2017-03-29 | $50.46 | $50.47 | $50.44 | $50.47 | $47.01 | 391,681 |
2017-03-28 | $50.43 | $50.47 | $50.42 | $50.44 | $46.98 | 118,913 |
2017-03-27 | $50.48 | $50.49 | $50.44 | $50.46 | $47.00 | 173,322 |
2017-03-24 | $50.45 | $50.46 | $50.42 | $50.44 | $46.98 | 168,898 |
2017-03-23 | $50.46 | $50.46 | $50.42 | $50.45 | $46.99 | 86,564 |
2017-03-22 | $50.45 | $50.50 | $50.43 | $50.47 | $47.01 | 339,485 |
2017-03-21 | $50.39 | $50.43 | $50.38 | $50.43 | $46.97 | 266,220 |
2017-03-20 | $50.39 | $50.40 | $50.38 | $50.39 | $46.94 | 338,943 |
2017-03-17 | $50.36 | $50.38 | $50.35 | $50.38 | $46.93 | 289,323 |
2017-03-16 | $50.38 | $50.38 | $50.34 | $50.37 | $46.92 | 266,465 |
2017-03-15 | $50.30 | $50.44 | $50.28 | $50.39 | $46.94 | 335,836 |
2017-03-14 | $50.31 | $50.32 | $50.29 | $50.32 | $46.87 | 896,621 |
2017-03-13 | $50.30 | $50.32 | $50.29 | $50.31 | $46.86 | 257,311 |
2017-03-10 | $50.32 | $50.32 | $50.29 | $50.32 | $46.87 | 151,623 |
2017-03-09 | $50.30 | $50.31 | $50.29 | $50.30 | $46.85 | 126,644 |
2017-03-08 | $50.33 | $50.33 | $50.29 | $50.30 | $46.85 | 395,841 |
2017-03-07 | $50.34 | $50.37 | $50.33 | $50.34 | $46.89 | 164,905 |
2017-03-06 | $50.37 | $50.37 | $50.35 | $50.37 | $46.92 | 192,640 |
2017-03-03 | $50.34 | $50.38 | $50.31 | $50.38 | $46.93 | 1,162,356 |
2017-03-02 | $50.36 | $50.37 | $50.32 | $50.35 | $46.90 | 472,832 |
2017-03-01 | $50.43 | $50.43 | $50.36 | $50.38 | $46.93 | 411,983 |
2017-02-28 | $50.51 | $50.52 | $50.47 | $50.47 | $46.98 | 183,202 |
2017-02-27 | $50.51 | $50.53 | $50.48 | $50.50 | $47.00 | 489,585 |
2017-02-24 | $50.53 | $50.55 | $50.52 | $50.54 | $47.04 | 180,885 |
2017-02-23 | $50.50 | $50.51 | $50.49 | $50.51 | $47.01 | 215,902 |
2017-02-22 | $50.48 | $50.48 | $50.44 | $50.48 | $46.99 | 108,584 |
2017-02-21 | $50.46 | $50.47 | $50.45 | $50.47 | $46.98 | 224,027 |
2017-02-17 | $50.47 | $50.47 | $50.45 | $50.45 | $46.96 | 132,107 |
2017-02-16 | $50.39 | $50.45 | $50.39 | $50.45 | $46.96 | 163,601 |
2017-02-15 | $50.40 | $50.42 | $50.39 | $50.40 | $46.91 | 165,946 |
2017-02-14 | $50.46 | $50.46 | $50.40 | $50.42 | $46.93 | 185,230 |
2017-02-13 | $50.46 | $50.46 | $50.43 | $50.46 | $46.97 | 185,135 |
2017-02-10 | $50.45 | $50.47 | $50.44 | $50.46 | $46.97 | 835,096 |
2017-02-09 | $50.50 | $50.51 | $50.45 | $50.50 | $47.00 | 153,385 |
2017-02-08 | $50.50 | $50.51 | $50.48 | $50.50 | $47.00 | 112,990 |
2017-02-07 | $50.50 | $50.50 | $50.46 | $50.47 | $46.98 | 210,131 |
2017-02-06 | $50.48 | $50.49 | $50.45 | $50.49 | $47.00 | 2,075,410 |
2017-02-03 | $50.45 | $50.47 | $50.40 | $50.40 | $46.91 | 429,849 |
2017-02-02 | $50.45 | $50.46 | $50.41 | $50.43 | $46.94 | 198,202 |
2017-02-01 | $50.37 | $50.45 | $50.37 | $50.42 | $46.93 | 298,355 |
2017-01-31 | $50.45 | $50.49 | $50.45 | $50.48 | $46.95 | 231,612 |
2017-01-30 | $50.45 | $50.47 | $50.45 | $50.45 | $46.92 | 114,604 |
2017-01-27 | $50.45 | $50.47 | $50.44 | $50.46 | $46.93 | 272,804 |
2017-01-26 | $50.43 | $50.46 | $50.42 | $50.45 | $46.92 | 863,599 |
2017-01-25 | $50.43 | $50.44 | $50.41 | $50.43 | $46.90 | 156,282 |
2017-01-24 | $50.45 | $50.48 | $50.43 | $50.46 | $46.93 | 216,233 |
2017-01-23 | $50.44 | $50.49 | $50.44 | $50.48 | $46.95 | 142,763 |
2017-01-20 | $50.44 | $50.45 | $50.41 | $50.44 | $46.91 | 185,250 |
2017-01-19 | $50.41 | $50.42 | $50.38 | $50.41 | $46.88 | 362,003 |
2017-01-18 | $50.46 | $50.48 | $50.40 | $50.42 | $46.89 | 167,120 |
2017-01-17 | $50.48 | $50.48 | $50.46 | $50.48 | $46.95 | 139,179 |
2017-01-13 | $50.42 | $50.43 | $50.39 | $50.41 | $46.88 | 126,174 |
2017-01-12 | $50.45 | $50.46 | $50.43 | $50.44 | $46.91 | 131,600 |
2017-01-11 | $50.42 | $50.46 | $50.40 | $50.42 | $46.89 | 419,530 |
2017-01-10 | $50.40 | $50.43 | $50.40 | $50.43 | $46.90 | 197,802 |
2017-01-09 | $50.44 | $50.44 | $50.41 | $50.43 | $46.90 | 187,097 |
2017-01-06 | $50.42 | $50.42 | $50.38 | $50.40 | $46.87 | 142,275 |
2017-01-05 | $50.40 | $50.45 | $50.39 | $50.41 | $46.88 | 799,537 |
2017-01-04 | $50.37 | $50.41 | $50.36 | $50.41 | $46.88 | 741,455 |
2017-01-03 | $50.37 | $50.41 | $50.35 | $50.41 | $46.88 | 895,120 |
2016-12-30 | $50.39 | $50.42 | $50.39 | $50.42 | $46.89 | 164,961 |
2016-12-29 | $50.41 | $50.41 | $50.37 | $50.39 | $46.86 | 308,431 |
2016-12-28 | $50.36 | $50.36 | $50.32 | $50.36 | $46.83 | 186,779 |
2016-12-27 | $50.34 | $50.39 | $50.34 | $50.38 | $46.82 | 231,207 |
2016-12-23 | $50.41 | $50.41 | $50.37 | $50.40 | $46.84 | 113,356 |
2016-12-22 | $50.36 | $50.39 | $50.36 | $50.39 | $46.83 | 265,602 |
2016-12-21 | $50.40 | $50.40 | $50.35 | $50.37 | $46.82 | 213,904 |
2016-12-20 | $50.35 | $50.37 | $50.32 | $50.37 | $46.81 | 565,853 |
2016-12-19 | $50.40 | $50.40 | $50.34 | $50.37 | $46.81 | 432,176 |
2016-12-16 | $50.30 | $50.35 | $50.30 | $50.33 | $46.78 | 463,160 |
2016-12-15 | $50.32 | $50.34 | $50.29 | $50.31 | $46.76 | 287,643 |
2016-12-14 | $50.40 | $50.45 | $50.31 | $50.33 | $46.78 | 727,859 |
2016-12-13 | $50.43 | $50.47 | $50.40 | $50.42 | $46.86 | 159,056 |
2016-12-12 | $50.41 | $50.46 | $50.41 | $50.42 | $46.86 | 317,515 |
2016-12-09 | $50.43 | $50.47 | $50.43 | $50.45 | $46.89 | 506,267 |
2016-12-08 | $50.46 | $50.47 | $50.43 | $50.47 | $46.91 | 147,765 |
2016-12-07 | $50.48 | $50.48 | $50.45 | $50.47 | $46.91 | 175,979 |
2016-12-06 | $50.44 | $50.45 | $50.43 | $50.44 | $46.88 | 125,396 |
2016-12-05 | $50.41 | $50.45 | $50.40 | $50.44 | $46.88 | 996,315 |
2016-12-02 | $50.41 | $50.46 | $50.41 | $50.45 | $46.89 | 184,503 |
2016-12-01 | $50.43 | $50.43 | $50.38 | $50.41 | $46.85 | 637,469 |
2016-11-30 | $50.53 | $50.53 | $50.44 | $50.47 | $46.88 | 162,243 |
2016-11-29 | $50.47 | $50.50 | $50.46 | $50.50 | $46.90 | 154,880 |
2016-11-28 | $50.47 | $50.49 | $50.44 | $50.49 | $46.89 | 542,075 |
2016-11-25 | $50.49 | $50.49 | $50.40 | $50.42 | $46.83 | 159,395 |
2016-11-23 | $50.43 | $50.45 | $50.40 | $50.45 | $46.86 | 213,568 |
2016-11-22 | $50.46 | $50.49 | $50.45 | $50.47 | $46.88 | 158,587 |
2016-11-21 | $50.49 | $50.49 | $50.46 | $50.47 | $46.88 | 183,980 |
2016-11-18 | $50.49 | $50.51 | $50.45 | $50.47 | $46.88 | 291,217 |
2016-11-17 | $50.50 | $50.52 | $50.48 | $50.49 | $46.89 | 291,321 |
2016-11-16 | $50.50 | $50.54 | $50.49 | $50.51 | $46.91 | 372,267 |
2016-11-15 | $50.50 | $50.53 | $50.50 | $50.52 | $46.92 | 231,702 |
2016-11-14 | $50.52 | $50.55 | $50.51 | $50.53 | $46.93 | 196,663 |
2016-11-11 | $50.63 | $50.63 | $50.56 | $50.56 | $46.96 | 304,879 |
2016-11-10 | $50.63 | $50.65 | $50.59 | $50.60 | $47.00 | 214,394 |
2016-11-09 | $50.67 | $50.69 | $50.60 | $50.63 | $47.02 | 367,265 |
2016-11-08 | $50.71 | $50.73 | $50.66 | $50.69 | $47.08 | 176,640 |
2016-11-07 | $50.76 | $50.76 | $50.71 | $50.72 | $47.11 | 158,765 |
2016-11-04 | $50.70 | $50.74 | $50.70 | $50.74 | $47.13 | 185,906 |
2016-11-03 | $50.69 | $50.73 | $50.69 | $50.72 | $47.11 | 497,464 |
2016-11-02 | $50.72 | $50.73 | $50.69 | $50.71 | $47.10 | 458,507 |
2016-11-01 | $50.68 | $50.72 | $50.64 | $50.71 | $47.10 | 249,915 |
2016-10-31 | $50.70 | $50.72 | $50.70 | $50.71 | $47.06 | 114,244 |
2016-10-28 | $50.67 | $50.72 | $50.66 | $50.69 | $47.05 | 121,058 |
2016-10-27 | $50.67 | $50.74 | $50.65 | $50.67 | $47.03 | 103,269 |
2016-10-26 | $50.68 | $50.69 | $50.66 | $50.67 | $47.03 | 1,535,544 |
2016-10-25 | $50.69 | $50.71 | $50.68 | $50.70 | $47.06 | 70,300 |
2016-10-24 | $50.69 | $50.74 | $50.69 | $50.70 | $47.06 | 127,021 |
2016-10-21 | $50.72 | $50.73 | $50.69 | $50.71 | $47.06 | 462,861 |
2016-10-20 | $50.70 | $50.73 | $50.70 | $50.72 | $47.08 | 220,783 |
2016-10-19 | $50.71 | $50.74 | $50.70 | $50.72 | $47.08 | 177,993 |
2016-10-18 | $50.72 | $50.72 | $50.69 | $50.72 | $47.08 | 99,534 |
2016-10-17 | $50.68 | $50.71 | $50.67 | $50.71 | $47.07 | 113,048 |
2016-10-14 | $50.66 | $50.70 | $50.66 | $50.68 | $47.04 | 73,124 |
2016-10-13 | $50.65 | $50.69 | $50.65 | $50.68 | $47.04 | 105,803 |
2016-10-12 | $50.64 | $50.66 | $50.63 | $50.64 | $47.00 | 161,158 |
2016-10-11 | $50.66 | $50.67 | $50.64 | $50.66 | $47.02 | 95,905 |
2016-10-10 | $50.70 | $50.70 | $50.64 | $50.66 | $47.02 | 101,466 |
2016-10-07 | $50.68 | $50.68 | $50.65 | $50.68 | $47.04 | 133,131 |
2016-10-06 | $50.67 | $50.70 | $50.66 | $50.66 | $47.02 | 61,041 |
2016-10-05 | $50.71 | $50.71 | $50.66 | $50.69 | $47.05 | 68,838 |
2016-10-04 | $50.77 | $50.77 | $50.69 | $50.71 | $47.07 | 112,543 |
2016-10-03 | $50.74 | $50.79 | $50.72 | $50.78 | $47.13 | 157,766 |
2016-09-30 | $50.86 | $50.86 | $50.78 | $50.79 | $47.11 | 129,603 |
2016-09-29 | $50.78 | $50.82 | $50.77 | $50.80 | $47.12 | 118,501 |
2016-09-28 | $50.80 | $50.82 | $50.79 | $50.80 | $47.12 | 107,240 |
2016-09-27 | $50.83 | $50.85 | $50.78 | $50.80 | $47.12 | 68,225 |
2016-09-26 | $50.79 | $50.80 | $50.76 | $50.79 | $47.11 | 125,811 |
2016-09-23 | $50.73 | $50.78 | $50.73 | $50.78 | $47.10 | 134,964 |
2016-09-22 | $50.77 | $50.79 | $50.74 | $50.77 | $47.09 | 113,327 |
2016-09-21 | $50.73 | $50.76 | $50.68 | $50.74 | $47.06 | 166,172 |
2016-09-20 | $50.75 | $50.76 | $50.73 | $50.75 | $47.07 | 68,635 |
2016-09-19 | $50.77 | $50.79 | $50.74 | $50.74 | $47.06 | 168,091 |
2016-09-16 | $50.80 | $50.80 | $50.73 | $50.76 | $47.08 | 130,859 |
2016-09-15 | $50.78 | $50.80 | $50.76 | $50.77 | $47.09 | 163,660 |
2016-09-14 | $50.75 | $50.78 | $50.73 | $50.76 | $47.08 | 91,899 |
2016-09-13 | $50.79 | $50.79 | $50.71 | $50.72 | $47.05 | 135,928 |
2016-09-12 | $50.75 | $50.78 | $50.71 | $50.74 | $47.06 | 69,142 |
2016-09-09 | $50.71 | $50.78 | $50.71 | $50.74 | $47.06 | 188,451 |
2016-09-08 | $50.76 | $50.79 | $50.74 | $50.76 | $47.08 | 111,183 |
2016-09-07 | $50.79 | $50.80 | $50.78 | $50.78 | $47.10 | 89,180 |
2016-09-06 | $50.76 | $50.80 | $50.73 | $50.78 | $47.10 | 540,940 |
2016-09-02 | $50.76 | $50.76 | $50.71 | $50.73 | $47.06 | 52,737 |
2016-09-01 | $50.73 | $50.77 | $50.70 | $50.74 | $47.06 | 92,968 |
2016-08-31 | $50.76 | $50.80 | $50.76 | $50.79 | $47.08 | 160,792 |
2016-08-30 | $50.74 | $50.79 | $50.74 | $50.77 | $47.06 | 314,051 |
2016-08-29 | $50.72 | $50.75 | $50.72 | $50.75 | $47.04 | 172,162 |
2016-08-26 | $50.78 | $50.80 | $50.71 | $50.73 | $47.02 | 319,149 |
2016-08-25 | $50.79 | $50.82 | $50.77 | $50.79 | $47.08 | 94,444 |
2016-08-24 | $50.79 | $50.81 | $50.77 | $50.79 | $47.08 | 154,671 |
2016-08-23 | $50.81 | $50.84 | $50.78 | $50.79 | $47.08 | 168,749 |
2016-08-22 | $50.79 | $50.81 | $50.78 | $50.80 | $47.09 | 150,241 |
2016-08-19 | $50.81 | $50.83 | $50.77 | $50.78 | $47.07 | 101,921 |
2016-08-18 | $50.84 | $50.84 | $50.80 | $50.82 | $47.11 | 118,603 |
2016-08-17 | $50.78 | $50.83 | $50.77 | $50.80 | $47.09 | 94,628 |
2016-08-16 | $50.83 | $50.83 | $50.77 | $50.79 | $47.07 | 109,191 |
2016-08-15 | $50.83 | $50.84 | $50.80 | $50.80 | $47.09 | 118,325 |
2016-08-12 | $50.84 | $50.84 | $50.81 | $50.82 | $47.11 | 137,868 |
2016-08-11 | $50.83 | $50.84 | $50.76 | $50.79 | $47.07 | 420,762 |
2016-08-10 | $50.82 | $50.85 | $50.79 | $50.85 | $47.13 | 336,270 |
2016-08-09 | $50.83 | $50.83 | $50.77 | $50.82 | $47.11 | 307,506 |
2016-08-08 | $50.77 | $50.82 | $50.77 | $50.78 | $47.07 | 259,156 |
2016-08-05 | $50.83 | $50.84 | $50.79 | $50.79 | $47.08 | 163,118 |
2016-08-04 | $50.86 | $50.88 | $50.85 | $50.87 | $47.15 | 138,627 |
2016-08-03 | $50.85 | $50.86 | $50.83 | $50.83 | $47.12 | 254,153 |
2016-08-02 | $50.81 | $50.85 | $50.81 | $50.84 | $47.12 | 232,722 |
2016-08-01 | $50.81 | $50.86 | $50.81 | $50.84 | $47.12 | 808,431 |
2016-07-29 | $50.87 | $50.90 | $50.87 | $50.90 | $47.15 | 324,777 |
2016-07-28 | $50.84 | $50.86 | $50.82 | $50.86 | $47.11 | 344,643 |
2016-07-27 | $50.80 | $50.84 | $50.80 | $50.83 | $47.09 | 80,179 |
2016-07-26 | $50.83 | $50.83 | $50.78 | $50.80 | $47.06 | 407,027 |
2016-07-25 | $50.82 | $50.84 | $50.80 | $50.81 | $47.06 | 127,392 |
2016-07-22 | $50.81 | $50.85 | $50.81 | $50.82 | $47.07 | 201,223 |
2016-07-21 | $50.80 | $50.86 | $50.80 | $50.86 | $47.11 | 240,801 |
2016-07-20 | $50.84 | $50.85 | $50.81 | $50.83 | $47.08 | 148,526 |
2016-07-19 | $50.85 | $50.85 | $50.82 | $50.85 | $47.10 | 78,078 |
2016-07-18 | $50.82 | $50.85 | $50.81 | $50.83 | $47.08 | 104,203 |
2016-07-15 | $50.80 | $50.84 | $50.80 | $50.82 | $47.07 | 134,728 |
2016-07-14 | $50.82 | $50.86 | $50.81 | $50.85 | $47.10 | 308,421 |
2016-07-13 | $50.87 | $50.87 | $50.84 | $50.84 | $47.10 | 113,363 |
2016-07-12 | $50.87 | $50.87 | $50.81 | $50.85 | $47.10 | 118,752 |
2016-07-11 | $50.87 | $50.91 | $50.86 | $50.88 | $47.13 | 127,299 |
2016-07-08 | $50.93 | $50.93 | $50.88 | $50.92 | $47.16 | 112,130 |
2016-07-07 | $50.93 | $50.95 | $50.91 | $50.92 | $47.17 | 144,703 |
2016-07-06 | $50.94 | $50.97 | $50.92 | $50.96 | $47.20 | 814,043 |
2016-07-05 | $50.92 | $50.98 | $50.92 | $50.96 | $47.20 | 357,129 |
2016-07-01 | $50.99 | $50.99 | $50.90 | $50.92 | $47.17 | 293,768 |
2016-06-30 | $50.95 | $50.98 | $50.90 | $50.96 | $47.17 | 108,787 |
2016-06-29 | $50.91 | $50.94 | $50.90 | $50.92 | $47.13 | 103,109 |
2016-06-28 | $50.92 | $50.96 | $50.90 | $50.93 | $47.14 | 156,851 |
2016-06-27 | $50.99 | $50.99 | $50.95 | $50.96 | $47.17 | 415,633 |
2016-06-24 | $50.89 | $50.93 | $50.88 | $50.89 | $47.11 | 110,132 |
2016-06-23 | $50.81 | $50.81 | $50.78 | $50.78 | $47.00 | 106,500 |
2016-06-22 | $50.82 | $50.82 | $50.79 | $50.81 | $47.03 | 98,995 |
2016-06-21 | $50.83 | $50.85 | $50.78 | $50.80 | $47.02 | 327,209 |
2016-06-20 | $50.84 | $50.84 | $50.79 | $50.80 | $47.02 | 104,404 |
2016-06-17 | $50.87 | $50.87 | $50.83 | $50.84 | $47.06 | 65,993 |
2016-06-16 | $50.85 | $50.89 | $50.83 | $50.85 | $47.07 | 92,453 |
2016-06-15 | $50.82 | $50.93 | $50.79 | $50.85 | $47.07 | 143,956 |
2016-06-14 | $50.81 | $50.83 | $50.80 | $50.81 | $47.03 | 306,678 |
2016-06-13 | $50.80 | $50.83 | $50.78 | $50.81 | $47.03 | 87,578 |
2016-06-10 | $50.76 | $50.80 | $50.76 | $50.80 | $47.02 | 87,738 |
2016-06-09 | $50.75 | $50.78 | $50.75 | $50.77 | $46.99 | 150,108 |
2016-06-08 | $50.75 | $50.77 | $50.74 | $50.74 | $46.97 | 290,092 |
2016-06-07 | $50.76 | $50.77 | $50.74 | $50.75 | $46.97 | 114,864 |
2016-06-06 | $50.75 | $50.75 | $50.71 | $50.74 | $46.97 | 257,001 |
2016-06-03 | $50.73 | $50.76 | $50.69 | $50.73 | $46.96 | 106,564 |
2016-06-02 | $50.66 | $50.67 | $50.63 | $50.65 | $46.88 | 87,879 |
2016-06-01 | $50.64 | $50.68 | $50.62 | $50.63 | $46.86 | 234,958 |
2016-05-31 | $50.60 | $50.70 | $50.60 | $50.69 | $46.89 | 102,446 |
2016-05-27 | $50.70 | $50.71 | $50.64 | $50.66 | $46.86 | 121,021 |
2016-05-26 | $50.69 | $50.70 | $50.66 | $50.70 | $46.90 | 78,044 |
2016-05-25 | $50.62 | $50.72 | $50.62 | $50.66 | $46.86 | 300,619 |
2016-05-24 | $50.66 | $50.66 | $50.63 | $50.65 | $46.85 | 108,489 |
2016-05-23 | $50.66 | $50.68 | $50.64 | $50.67 | $46.87 | 157,972 |
2016-05-20 | $50.66 | $50.68 | $50.65 | $50.68 | $46.88 | 127,746 |
2016-05-19 | $50.63 | $50.69 | $50.63 | $50.67 | $46.87 | 68,484 |
2016-05-18 | $50.71 | $50.71 | $50.63 | $50.65 | $46.85 | 326,681 |
2016-05-17 | $50.71 | $50.76 | $50.70 | $50.71 | $46.91 | 93,202 |
2016-05-16 | $50.78 | $50.78 | $50.73 | $50.74 | $46.94 | 151,130 |
2016-05-13 | $50.77 | $50.79 | $50.75 | $50.78 | $46.97 | 182,779 |
2016-05-12 | $50.77 | $50.81 | $50.76 | $50.78 | $46.97 | 272,979 |
2016-05-11 | $50.77 | $50.81 | $50.77 | $50.80 | $46.99 | 108,397 |
2016-05-10 | $50.82 | $50.82 | $50.77 | $50.80 | $46.99 | 112,522 |
2016-05-09 | $50.82 | $50.83 | $50.79 | $50.81 | $47.00 | 178,472 |
2016-05-06 | $50.78 | $50.82 | $50.77 | $50.79 | $46.98 | 166,526 |
2016-05-05 | $50.76 | $50.82 | $50.76 | $50.80 | $46.99 | 90,308 |
2016-05-04 | $50.79 | $50.80 | $50.75 | $50.79 | $46.98 | 91,966 |
2016-05-03 | $50.78 | $50.79 | $50.74 | $50.77 | $46.96 | 123,095 |
2016-05-02 | $50.76 | $50.76 | $50.71 | $50.71 | $46.91 | 536,039 |
2016-04-29 | $50.73 | $50.80 | $50.73 | $50.79 | $46.95 | 126,094 |
2016-04-28 | $50.74 | $50.79 | $50.71 | $50.78 | $46.93 | 237,158 |
2016-04-27 | $50.70 | $50.73 | $50.68 | $50.71 | $46.87 | 79,324 |
2016-04-26 | $50.72 | $50.72 | $50.68 | $50.68 | $46.85 | 771,950 |
2016-04-25 | $50.73 | $50.73 | $50.70 | $50.70 | $46.86 | 497,778 |
2016-04-22 | $50.73 | $50.73 | $50.70 | $50.71 | $46.88 | 73,928 |
2016-04-21 | $50.72 | $50.74 | $50.72 | $50.73 | $46.89 | 141,613 |
2016-04-20 | $50.76 | $50.78 | $50.73 | $50.74 | $46.90 | 80,874 |
2016-04-19 | $50.75 | $50.79 | $50.75 | $50.76 | $46.92 | 167,105 |
2016-04-18 | $50.78 | $50.79 | $50.75 | $50.77 | $46.93 | 185,273 |
2016-04-15 | $50.77 | $50.80 | $50.75 | $50.78 | $46.94 | 143,390 |
2016-04-14 | $50.73 | $50.76 | $50.73 | $50.75 | $46.91 | 87,999 |
2016-04-13 | $50.74 | $50.78 | $50.74 | $50.77 | $46.93 | 167,428 |
2016-04-12 | $50.78 | $50.79 | $50.76 | $50.76 | $46.92 | 145,614 |
2016-04-11 | $50.77 | $50.80 | $50.77 | $50.79 | $46.95 | 340,825 |
2016-04-08 | $50.78 | $50.81 | $50.77 | $50.79 | $46.95 | 88,614 |
2016-04-07 | $50.79 | $50.81 | $50.77 | $50.81 | $46.97 | 825,791 |
2016-04-06 | $50.74 | $50.77 | $50.73 | $50.75 | $46.91 | 96,154 |
2016-04-05 | $50.75 | $50.79 | $50.75 | $50.79 | $46.94 | 237,826 |
2016-04-04 | $50.72 | $50.75 | $50.71 | $50.75 | $46.91 | 177,150 |
2016-04-01 | $50.76 | $50.76 | $50.70 | $50.71 | $46.87 | 1,491,406 |
2016-03-31 | $50.79 | $50.82 | $50.77 | $50.80 | $46.92 | 416,503 |
2016-03-30 | $50.78 | $50.78 | $50.73 | $50.78 | $46.90 | 149,946 |
2016-03-29 | $50.69 | $50.79 | $50.68 | $50.75 | $46.88 | 228,796 |
2016-03-28 | $50.69 | $50.70 | $50.67 | $50.67 | $46.80 | 122,471 |
2016-03-24 | $50.69 | $50.70 | $50.65 | $50.66 | $46.79 | 205,894 |
2016-03-23 | $50.67 | $50.69 | $50.65 | $50.67 | $46.80 | 134,408 |
2016-03-22 | $50.65 | $50.69 | $50.64 | $50.66 | $46.79 | 120,022 |
2016-03-21 | $50.68 | $50.69 | $50.65 | $50.67 | $46.80 | 227,450 |
2016-03-18 | $50.66 | $50.70 | $50.66 | $50.70 | $46.83 | 137,396 |
2016-03-17 | $50.64 | $50.67 | $50.63 | $50.66 | $46.79 | 118,933 |
2016-03-16 | $50.55 | $50.66 | $50.53 | $50.65 | $46.79 | 130,264 |
2016-03-15 | $50.61 | $50.61 | $50.55 | $50.56 | $46.70 | 220,342 |
2016-03-14 | $50.58 | $50.59 | $50.56 | $50.58 | $46.72 | 465,984 |
2016-03-11 | $50.56 | $50.59 | $50.55 | $50.58 | $46.72 | 159,066 |
2016-03-10 | $50.62 | $50.63 | $50.57 | $50.59 | $46.73 | 348,557 |
2016-03-09 | $50.66 | $50.66 | $50.61 | $50.62 | $46.75 | 201,646 |
2016-03-08 | $50.61 | $50.66 | $50.61 | $50.65 | $46.79 | 273,341 |
2016-03-07 | $50.60 | $50.61 | $50.59 | $50.61 | $46.75 | 326,697 |
2016-03-04 | $50.64 | $50.66 | $50.60 | $50.63 | $46.77 | 270,589 |
2016-03-03 | $50.65 | $50.68 | $50.64 | $50.65 | $46.79 | 63,072 |
2016-03-02 | $50.63 | $50.70 | $50.62 | $50.65 | $46.79 | 501,513 |
2016-03-01 | $50.76 | $50.76 | $50.63 | $50.66 | $46.79 | 343,706 |
2016-02-29 | $50.72 | $50.76 | $50.71 | $50.76 | $46.86 | 104,143 |
2016-02-26 | $50.74 | $50.77 | $50.72 | $50.72 | $46.82 | 240,333 |
2016-02-25 | $50.79 | $50.82 | $50.79 | $50.81 | $46.90 | 231,250 |
2016-02-24 | $50.83 | $50.85 | $50.77 | $50.78 | $46.87 | 523,879 |
2016-02-23 | $50.75 | $50.81 | $50.75 | $50.79 | $46.88 | 78,902 |
2016-02-22 | $50.74 | $50.77 | $50.74 | $50.77 | $46.86 | 124,849 |
2016-02-19 | $50.79 | $50.80 | $50.75 | $50.77 | $46.86 | 121,989 |
2016-02-18 | $50.72 | $50.80 | $50.72 | $50.80 | $46.89 | 124,288 |
2016-02-17 | $50.76 | $50.78 | $50.73 | $50.76 | $46.86 | 372,089 |
2016-02-16 | $50.77 | $50.81 | $50.76 | $50.77 | $46.86 | 230,688 |
2016-02-12 | $50.84 | $50.87 | $50.78 | $50.79 | $46.88 | 167,308 |
2016-02-11 | $50.84 | $50.89 | $50.82 | $50.84 | $46.93 | 314,744 |
2016-02-10 | $50.73 | $50.80 | $50.73 | $50.80 | $46.89 | 88,052 |
2016-02-09 | $50.81 | $50.84 | $50.79 | $50.80 | $46.89 | 159,418 |
2016-02-08 | $50.79 | $50.84 | $50.79 | $50.80 | $46.89 | 397,890 |
2016-02-05 | $50.76 | $50.78 | $50.72 | $50.74 | $46.84 | 241,715 |
2016-02-04 | $50.79 | $50.80 | $50.74 | $50.80 | $46.89 | 172,922 |
2016-02-03 | $50.75 | $50.79 | $50.73 | $50.77 | $46.86 | 195,132 |
2016-02-02 | $50.73 | $50.74 | $50.70 | $50.73 | $46.83 | 132,500 |
2016-02-01 | $50.71 | $50.71 | $50.65 | $50.65 | $46.75 | 1,801,770 |
2016-01-29 | $50.70 | $50.75 | $50.68 | $50.75 | $46.82 | 221,283 |
2016-01-28 | $50.65 | $50.70 | $50.65 | $50.68 | $46.75 | 118,449 |
2016-01-27 | $50.67 | $50.68 | $50.62 | $50.66 | $46.73 | 120,197 |
2016-01-26 | $50.65 | $50.68 | $50.64 | $50.65 | $46.72 | 974,838 |
2016-01-25 | $50.66 | $50.66 | $50.61 | $50.65 | $46.72 | 93,667 |
2016-01-22 | $50.65 | $50.65 | $50.61 | $50.62 | $46.70 | 152,355 |
2016-01-21 | $50.65 | $50.69 | $50.64 | $50.67 | $46.74 | 277,718 |
2016-01-20 | $50.67 | $50.70 | $50.63 | $50.68 | $46.75 | 133,797 |
2016-01-19 | $50.59 | $50.64 | $50.59 | $50.64 | $46.71 | 877,519 |
2016-01-15 | $50.66 | $50.72 | $50.61 | $50.63 | $46.70 | 549,052 |
2016-01-14 | $50.58 | $50.60 | $50.54 | $50.58 | $46.66 | 230,327 |
2016-01-13 | $50.55 | $50.59 | $50.52 | $50.58 | $46.65 | 225,514 |
2016-01-12 | $50.54 | $50.57 | $50.52 | $50.54 | $46.62 | 81,877 |
2016-01-11 | $50.50 | $50.55 | $50.50 | $50.54 | $46.62 | 110,530 |
2016-01-08 | $50.49 | $50.54 | $50.49 | $50.52 | $46.60 | 523,873 |
2016-01-07 | $50.50 | $50.53 | $50.47 | $50.51 | $46.59 | 176,056 |
2016-01-06 | $50.49 | $50.50 | $50.44 | $50.48 | $46.57 | 183,165 |
2016-01-05 | $50.43 | $50.47 | $50.43 | $50.44 | $46.53 | 344,452 |
2016-01-04 | $50.45 | $50.49 | $50.44 | $50.49 | $46.58 | 1,110,267 |
2015-12-31 | $50.41 | $50.48 | $50.41 | $50.44 | $46.53 | 101,210 |
2015-12-30 | $50.40 | $50.43 | $50.38 | $50.41 | $46.50 | 382,863 |
2015-12-29 | $50.43 | $50.45 | $50.37 | $50.40 | $46.49 | 463,157 |
2015-12-28 | $50.45 | $50.48 | $50.44 | $50.47 | $46.52 | 152,423 |
2015-12-24 | $50.45 | $50.47 | $50.45 | $50.46 | $46.52 | 33,230 |
2015-12-23 | $50.48 | $50.48 | $50.45 | $50.48 | $46.54 | 164,294 |
2015-12-22 | $50.50 | $50.51 | $50.47 | $50.49 | $46.55 | 259,641 |
2015-12-21 | $50.53 | $50.53 | $50.49 | $50.51 | $46.57 | 362,699 |
2015-12-18 | $50.49 | $50.53 | $50.44 | $50.50 | $46.56 | 154,259 |
2015-12-17 | $50.46 | $50.47 | $50.43 | $50.46 | $46.52 | 141,951 |
2015-12-16 | $50.46 | $50.49 | $50.43 | $50.45 | $46.51 | 113,096 |
2015-12-15 | $50.49 | $50.51 | $50.45 | $50.48 | $46.54 | 108,327 |
2015-12-14 | $50.54 | $50.54 | $50.49 | $50.50 | $46.56 | 333,782 |
2015-12-11 | $50.52 | $50.58 | $50.51 | $50.57 | $46.62 | 151,651 |
2015-12-10 | $50.51 | $50.53 | $50.48 | $50.50 | $46.56 | 136,464 |
2015-12-09 | $50.50 | $50.54 | $50.49 | $50.52 | $46.57 | 147,975 |
2015-12-08 | $50.49 | $50.53 | $50.49 | $50.50 | $46.56 | 310,700 |
2015-12-07 | $50.53 | $50.54 | $50.50 | $50.50 | $46.56 | 461,395 |
2015-12-04 | $50.50 | $50.53 | $50.49 | $50.49 | $46.55 | 106,818 |
2015-12-03 | $50.50 | $50.51 | $50.45 | $50.48 | $46.54 | 101,598 |
2015-12-02 | $50.49 | $50.52 | $50.49 | $50.50 | $46.56 | 299,031 |
2015-12-01 | $50.50 | $50.57 | $50.50 | $50.57 | $46.62 | 348,122 |
2015-11-30 | $50.52 | $50.55 | $50.52 | $50.54 | $46.57 | 51,471 |
2015-11-27 | $50.56 | $50.56 | $50.53 | $50.56 | $46.58 | 14,290 |
2015-11-25 | $50.54 | $50.55 | $50.53 | $50.55 | $46.57 | 144,915 |
2015-11-24 | $50.55 | $50.55 | $50.53 | $50.55 | $46.58 | 105,171 |
2015-11-23 | $50.52 | $50.54 | $50.51 | $50.54 | $46.57 | 360,370 |
2015-11-20 | $50.56 | $50.57 | $50.53 | $50.54 | $46.57 | 156,101 |
2015-11-19 | $50.58 | $50.58 | $50.56 | $50.56 | $46.58 | 73,362 |
2015-11-18 | $50.57 | $50.58 | $50.55 | $50.57 | $46.59 | 198,724 |
2015-11-17 | $50.58 | $50.60 | $50.56 | $50.58 | $46.60 | 188,135 |
2015-11-16 | $50.62 | $50.62 | $50.57 | $50.58 | $46.60 | 233,069 |
2015-11-13 | $50.59 | $50.59 | $50.56 | $50.58 | $46.60 | 173,794 |
2015-11-12 | $50.54 | $50.58 | $50.54 | $50.55 | $46.58 | 225,250 |
2015-11-11 | $50.59 | $50.62 | $50.52 | $50.55 | $46.58 | 165,016 |
2015-11-10 | $50.57 | $50.57 | $50.52 | $50.55 | $46.58 | 138,914 |
2015-11-09 | $50.54 | $50.56 | $50.52 | $50.53 | $46.56 | 232,770 |
2015-11-06 | $50.54 | $50.55 | $50.51 | $50.54 | $46.57 | 232,462 |
2015-11-05 | $50.58 | $50.60 | $50.56 | $50.59 | $46.61 | 195,311 |
2015-11-04 | $50.64 | $50.64 | $50.58 | $50.60 | $46.62 | 128,123 |
2015-11-03 | $50.62 | $50.65 | $50.62 | $50.64 | $46.66 | 290,343 |
2015-11-02 | $50.65 | $50.68 | $50.63 | $50.64 | $46.66 | 1,957,951 |
2015-10-30 | $50.73 | $50.73 | $50.69 | $50.70 | $46.68 | 658,426 |
2015-10-29 | $50.70 | $50.72 | $50.70 | $50.70 | $46.68 | 162,341 |
2015-10-28 | $50.78 | $50.81 | $50.72 | $50.72 | $46.70 | 193,584 |
2015-10-27 | $50.78 | $50.82 | $50.78 | $50.79 | $46.77 | 277,940 |
2015-10-26 | $50.76 | $50.80 | $50.76 | $50.78 | $46.76 | 241,169 |
2015-10-23 | $50.82 | $50.82 | $50.77 | $50.77 | $46.75 | 315,850 |
2015-10-22 | $50.84 | $50.84 | $50.81 | $50.83 | $46.80 | 88,428 |
2015-10-21 | $50.82 | $50.82 | $50.78 | $50.80 | $46.78 | 154,934 |
2015-10-20 | $50.77 | $50.80 | $50.76 | $50.78 | $46.76 | 258,585 |
2015-10-19 | $50.82 | $50.83 | $50.80 | $50.81 | $46.79 | 378,638 |
2015-10-16 | $50.80 | $50.82 | $50.77 | $50.81 | $46.79 | 191,894 |
2015-10-15 | $50.84 | $50.84 | $50.80 | $50.82 | $46.79 | 137,370 |
2015-10-14 | $50.80 | $50.85 | $50.80 | $50.85 | $46.82 | 150,968 |
2015-10-13 | $50.75 | $50.81 | $50.75 | $50.80 | $46.78 | 108,550 |
2015-10-12 | $50.79 | $50.79 | $50.76 | $50.79 | $46.77 | 186,873 |
2015-10-09 | $50.75 | $50.77 | $50.75 | $50.76 | $46.74 | 210,643 |
2015-10-08 | $50.77 | $50.80 | $50.76 | $50.78 | $46.76 | 171,563 |
2015-10-07 | $50.81 | $50.81 | $50.77 | $50.78 | $46.76 | 101,084 |
2015-10-06 | $50.82 | $50.82 | $50.78 | $50.81 | $46.79 | 123,865 |
2015-10-05 | $50.80 | $50.83 | $50.78 | $50.80 | $46.77 | 264,158 |
2015-10-02 | $50.82 | $50.86 | $50.80 | $50.83 | $46.80 | 164,914 |
2015-10-01 | $50.80 | $50.80 | $50.75 | $50.76 | $46.74 | 1,057,307 |
2015-09-30 | $50.80 | $50.80 | $50.77 | $50.80 | $46.75 | 287,166 |
2015-09-29 | $50.76 | $50.80 | $50.76 | $50.78 | $46.73 | 208,040 |
2015-09-28 | $50.75 | $50.76 | $50.73 | $50.76 | $46.71 | 646,965 |
2015-09-25 | $50.70 | $50.74 | $50.70 | $50.72 | $46.68 | 137,377 |
2015-09-24 | $50.77 | $50.77 | $50.74 | $50.74 | $46.70 | 310,991 |
2015-09-23 | $50.74 | $50.74 | $50.71 | $50.72 | $46.68 | 191,895 |
2015-09-22 | $50.72 | $50.74 | $50.70 | $50.72 | $46.68 | 165,156 |
2015-09-21 | $50.70 | $50.72 | $50.67 | $50.70 | $46.66 | 430,114 |
2015-09-18 | $50.73 | $50.73 | $50.69 | $50.73 | $46.69 | 134,713 |
2015-09-17 | $50.60 | $50.72 | $50.60 | $50.72 | $46.68 | 160,964 |
2015-09-16 | $50.61 | $50.65 | $50.60 | $50.60 | $46.57 | 192,352 |
2015-09-15 | $50.66 | $50.68 | $50.60 | $50.62 | $46.59 | 1,081,196 |
2015-09-14 | $50.72 | $50.72 | $50.67 | $50.68 | $46.64 | 506,861 |
2015-09-11 | $50.70 | $50.70 | $50.66 | $50.68 | $46.64 | 75,275 |
2015-09-10 | $50.68 | $50.69 | $50.65 | $50.67 | $46.63 | 327,465 |
2015-09-09 | $50.62 | $50.67 | $50.62 | $50.66 | $46.62 | 273,021 |
2015-09-08 | $50.69 | $50.69 | $50.65 | $50.66 | $46.62 | 261,485 |
2015-09-04 | $50.70 | $50.71 | $50.65 | $50.70 | $46.66 | 257,017 |
2015-09-03 | $50.70 | $50.71 | $50.67 | $50.70 | $46.66 | 212,127 |
Schwab Short-Term U.S. Treasury ETF (SCHO) News Headlines
Recent Schwab Short-Term U.S. Treasury ETF (SCHO) News
Similar Companies to Schwab Short-Term U.S. Treasury ETF (SCHO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |