Schwab Short-Term U.S. Treasury ETF (SCHO) Exchange: NYSE ARCA

Data as of April 24, 2024

$47.86 ($0.01) 0.02%

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 April 24, 2024
Open $47.87
Previous Close $47.86
High $47.88
Low $47.85
Adjusted Open $47.87
Previous Adjusted Close $47.86
Adjusted High $47.88
Adjusted Low $47.85

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.

Historical Stock Data for Schwab Short-Term U.S. Treasury ETF (SCHO)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.