Schwab U.S. Tips ETF (SCHP) Exchange: NYSE ARCA

Data as of March 28, 2024

$52.18 ($0.22) 0.42%

Schwab U.S. Tips ETF - Daily Information
Click for more stock information on Schwab U.S. Tips ETF.
Daily Information Data
Date March 28, 2024
Open $52.13
Previous Close $52.18
High $52.25
Low $52.08
Adjusted Open $52.13
Previous Adjusted Close $52.18
Adjusted High $52.25
Adjusted Low $52.08

About Schwab U.S. Tips ETF (SCHP)

To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Treasury Inflation-Linked Bond Index (Series-L)SM†. The index includes all publicly-issued U.S. Treasury Inflation-Protected Securities (TIPS) that have at least one year remaining to maturity, are rated investment grade and have $500 million or more of outstanding face value. The TIPS in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The index is market capitalization weighted and the TIPS in the index are updated on the last business day of each month. As of December 31, 2019, there were 41 TIPS in the index. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to an official inflation measure (as measured by the Consumer Price Index, or CPI) and their payments are supported by the full faith and credit of the United States. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given security as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. 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. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The investment adviser typically seeks to track the total return of the index by replicating the index. This means that the fund generally expects that it will hold the same securities as those included in the index. However, the investment adviser may use sampling techniques if the investment adviser believes such use will best help the fund to track its index or is otherwise in the best interest of the fund. 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. When the fund uses sampling techniques, the fund generally expects that its yield, maturity and weighted average duration will be similar to those of the index. 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 U.S. TIPS 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 U.S. Tips ETF (SCHP)

Date Open High Low Close Adj.Close Volume
2024-03-05 $52.13 $52.25 $52.08 $52.18 $52.18 953,574
2024-03-04 $51.87 $51.97 $51.87 $51.96 $51.96 650,181
2024-03-01 $51.76 $52.02 $51.67 $51.99 $51.99 1,354,382
2024-02-29 $51.70 $51.82 $51.70 $51.79 $51.79 1,152,282
2024-02-28 $51.57 $51.68 $51.55 $51.65 $51.65 887,838
2024-02-27 $51.55 $51.62 $51.49 $51.49 $51.49 707,955
2024-02-26 $51.53 $51.60 $51.49 $51.56 $51.56 822,716
2024-02-23 $51.44 $51.64 $51.44 $51.58 $51.58 1,114,791
2024-02-22 $51.49 $51.59 $51.37 $51.45 $51.45 1,381,443
2024-02-21 $51.60 $51.62 $51.47 $51.50 $51.50 823,464
2024-02-20 $51.59 $51.65 $51.57 $51.57 $51.57 894,197
2024-02-16 $51.48 $51.56 $51.47 $51.56 $51.56 874,334
2024-02-15 $51.66 $51.70 $51.60 $51.61 $51.61 1,000,327
2024-02-14 $51.47 $51.60 $51.47 $51.52 $51.52 1,134,081
2024-02-13 $51.43 $51.48 $51.32 $51.32 $51.32 1,257,681
2024-02-12 $51.65 $51.66 $51.57 $51.64 $51.64 1,379,246
2024-02-09 $51.64 $51.71 $51.60 $51.62 $51.62 1,141,673
2024-02-08 $51.69 $51.77 $51.65 $51.69 $51.69 1,055,634
2024-02-07 $51.78 $51.89 $51.74 $51.74 $51.74 979,411
2024-02-06 $51.73 $51.94 $51.72 $51.85 $51.85 1,393,038
2024-02-05 $51.77 $51.81 $51.63 $51.68 $51.68 1,158,517
2024-02-02 $52.04 $52.09 $51.86 $51.95 $51.95 5,001,593
2024-02-01 $52.51 $52.71 $52.41 $52.45 $52.45 1,339,669
2024-01-31 $52.18 $52.37 $52.13 $52.36 $52.36 1,734,963
2024-01-30 $52.09 $52.13 $51.96 $52.05 $52.05 1,052,938
2024-01-29 $51.97 $52.10 $51.93 $52.02 $52.02 2,695,739
2024-01-26 $51.89 $51.90 $51.79 $51.84 $51.84 704,891
2024-01-25 $51.85 $51.89 $51.78 $51.89 $51.89 1,020,309
2024-01-24 $51.93 $51.93 $51.71 $51.72 $51.72 988,512
2024-01-23 $51.79 $51.84 $51.72 $51.83 $51.83 1,059,887
2024-01-22 $51.98 $52.05 $51.95 $51.99 $51.99 1,046,728
2024-01-19 $51.89 $51.97 $51.80 $51.95 $51.95 1,329,028
2024-01-18 $51.91 $51.98 $51.84 $51.93 $51.93 1,462,513
2024-01-17 $51.90 $51.96 $51.83 $51.92 $51.92 851,173
2024-01-16 $52.20 $52.25 $51.99 $52.06 $52.06 1,501,681
2024-01-12 $52.22 $52.36 $52.22 $52.35 $52.35 978,182
2024-01-11 $51.97 $52.14 $51.94 $52.12 $52.12 958,877
2024-01-10 $51.95 $51.99 $51.82 $51.85 $51.85 1,859,939
2024-01-09 $51.92 $52.03 $51.90 $51.91 $51.91 1,270,906
2024-01-08 $51.80 $52.06 $51.80 $51.98 $51.98 1,590,314
2024-01-05 $51.84 $52.07 $51.77 $51.77 $51.77 1,368,156
2024-01-04 $51.98 $52.02 $51.93 $51.95 $51.95 846,605
2024-01-03 $51.94 $52.22 $51.92 $52.20 $52.20 2,111,216
2024-01-02 $52.03 $52.16 $52.00 $52.13 $52.13 3,796,991
2023-12-29 $52.12 $52.31 $52.12 $52.20 $52.20 1,881,619
2023-12-28 $52.36 $52.45 $52.24 $52.24 $52.24 1,961,834
2023-12-27 $52.30 $52.44 $52.27 $52.42 $52.42 1,260,183
2023-12-26 $52.16 $52.22 $52.13 $52.18 $52.18 1,144,416
2023-12-22 $52.32 $52.33 $52.08 $52.12 $52.12 1,697,078
2023-12-21 $52.35 $52.39 $52.19 $52.25 $52.25 2,926,105
2023-12-20 $52.26 $52.36 $52.16 $52.33 $52.33 1,574,921
2023-12-19 $52.16 $52.26 $52.10 $52.10 $52.10 1,698,680
2023-12-18 $52.17 $52.20 $52.09 $52.10 $52.10 1,216,064
2023-12-15 $52.12 $52.29 $52.12 $52.26 $52.26 1,369,289
2023-12-14 $52.30 $52.59 $52.30 $52.46 $52.32 3,203,479
2023-12-13 $51.26 $51.91 $51.23 $51.89 $51.75 1,874,972
2023-12-12 $51.19 $51.26 $51.13 $51.22 $51.09 1,375,079
2023-12-11 $51.24 $51.25 $51.11 $51.23 $51.10 1,251,957
2023-12-08 $51.22 $51.37 $51.17 $51.36 $51.23 2,457,656
2023-12-07 $51.40 $51.56 $51.40 $51.41 $51.28 1,991,497
2023-12-06 $51.39 $51.49 $51.34 $51.48 $51.35 1,615,098
2023-12-05 $51.27 $51.48 $51.27 $51.39 $51.26 2,920,130
2023-12-04 $51.18 $51.24 $51.07 $51.14 $51.01 1,384,365
2023-12-01 $51.01 $51.37 $51.00 $51.34 $51.34 2,042,908
2023-11-30 $51.23 $51.27 $51.12 $51.23 $51.07 968,377
2023-11-29 $51.24 $51.35 $51.19 $51.31 $51.15 1,510,335
2023-11-28 $50.85 $51.12 $50.83 $51.11 $50.95 2,377,742
2023-11-27 $50.83 $50.92 $50.76 $50.91 $50.75 1,800,712
2023-11-24 $50.82 $50.85 $50.74 $50.74 $50.58 327,141
2023-11-22 $50.93 $50.97 $50.80 $50.96 $50.80 1,171,808
2023-11-21 $50.99 $51.01 $50.80 $50.90 $50.74 3,608,112
2023-11-20 $50.81 $51.02 $50.81 $51.01 $50.85 1,247,145
2023-11-17 $50.90 $50.93 $50.78 $50.86 $50.70 1,208,068
2023-11-16 $50.76 $50.88 $50.75 $50.81 $50.65 995,303
2023-11-15 $50.65 $50.67 $50.54 $50.63 $50.47 3,419,237
2023-11-14 $50.88 $50.95 $50.79 $50.86 $50.70 1,252,976
2023-11-13 $50.31 $50.45 $50.26 $50.42 $50.26 831,126
2023-11-10 $50.57 $50.58 $50.42 $50.47 $50.31 934,716
2023-11-09 $50.78 $50.80 $50.42 $50.44 $50.28 1,171,620
2023-11-08 $50.74 $50.89 $50.72 $50.88 $50.72 1,450,439
2023-11-07 $50.71 $50.83 $50.67 $50.81 $50.65 1,330,068
2023-11-06 $50.68 $50.70 $50.56 $50.61 $50.45 1,051,008
2023-11-03 $50.87 $50.95 $50.75 $50.77 $50.77 1,124,671
2023-11-02 $50.53 $50.64 $50.41 $50.49 $50.49 1,358,327
2023-11-01 $49.90 $50.30 $49.90 $50.29 $50.29 1,526,761
2023-10-31 $50.15 $50.23 $49.99 $50.02 $49.84 2,488,321
2023-10-30 $50.05 $50.19 $50.00 $50.14 $49.96 1,689,868
2023-10-27 $50.14 $50.23 $50.04 $50.23 $50.05 1,139,332
2023-10-26 $49.91 $50.17 $49.91 $50.15 $49.97 1,449,479
2023-10-25 $49.92 $49.95 $49.83 $49.89 $49.71 1,731,859
2023-10-24 $50.00 $50.10 $49.91 $50.09 $49.91 1,200,600
2023-10-23 $49.85 $50.08 $49.79 $50.06 $49.88 1,647,302
2023-10-20 $49.97 $50.09 $49.94 $50.03 $49.85 1,947,915
2023-10-19 $49.83 $50.07 $49.82 $49.92 $49.74 5,322,790
2023-10-18 $50.00 $50.06 $49.84 $49.94 $49.76 1,131,204
2023-10-17 $50.00 $50.10 $49.92 $50.04 $49.86 1,136,986
2023-10-16 $50.22 $50.30 $50.19 $50.28 $50.28 884,607
2023-10-13 $50.47 $50.53 $50.37 $50.42 $50.42 1,335,195
2023-10-12 $50.36 $50.41 $50.02 $50.08 $50.08 1,309,686
2023-10-11 $50.31 $50.43 $50.27 $50.43 $50.43 1,522,653
2023-10-10 $50.03 $50.25 $49.99 $50.19 $50.19 1,648,577
2023-10-09 $49.87 $50.19 $49.87 $50.17 $50.17 942,462
2023-10-06 $49.53 $49.81 $49.50 $49.69 $49.69 1,816,529
2023-10-05 $49.97 $49.99 $49.86 $49.87 $49.87 1,565,495
2023-10-04 $49.84 $49.96 $49.77 $49.95 $49.95 1,741,710
2023-10-03 $49.96 $50.02 $49.70 $49.72 $49.72 2,116,940
2023-10-02 $50.22 $50.27 $50.03 $50.06 $50.06 1,815,020
2023-09-29 $50.74 $50.79 $50.45 $50.49 $50.36 1,741,174
2023-09-28 $50.30 $50.61 $50.21 $50.61 $50.48 1,109,029
2023-09-27 $50.55 $50.58 $50.25 $50.37 $50.24 1,806,884
2023-09-26 $50.61 $50.61 $50.40 $50.44 $50.31 1,562,231
2023-09-25 $50.69 $50.75 $50.56 $50.57 $50.44 1,230,951
2023-09-22 $50.82 $51.00 $50.81 $50.95 $50.82 778,527
2023-09-21 $50.83 $50.91 $50.77 $50.77 $50.64 3,106,051
2023-09-20 $51.24 $51.30 $51.04 $51.06 $50.93 1,144,452
2023-09-19 $51.21 $51.28 $51.14 $51.15 $51.02 984,336
2023-09-18 $51.17 $51.30 $51.15 $51.29 $51.16 1,108,988
2023-09-15 $51.24 $51.28 $51.17 $51.18 $51.05 2,512,309
2023-09-14 $51.40 $51.44 $51.26 $51.31 $51.18 925,513
2023-09-13 $51.34 $51.46 $51.32 $51.39 $51.26 933,451
2023-09-12 $51.31 $51.35 $51.28 $51.31 $51.18 801,091
2023-09-11 $51.26 $51.32 $51.22 $51.30 $51.17 998,668
2023-09-08 $51.37 $51.43 $51.31 $51.34 $51.21 883,216
2023-09-07 $51.16 $51.25 $51.13 $51.22 $51.09 497,539
2023-09-06 $51.21 $51.23 $51.03 $51.05 $50.92 1,027,576
2023-09-05 $51.20 $51.21 $51.07 $51.13 $51.00 1,065,393
2023-09-01 $51.46 $51.46 $51.21 $51.22 $51.09 732,353
2023-08-31 $51.59 $51.68 $51.55 $51.64 $51.35 1,241,452
2023-08-30 $51.63 $51.67 $51.53 $51.54 $51.25 651,685
2023-08-29 $51.27 $51.67 $51.27 $51.60 $51.31 1,170,306
2023-08-28 $51.41 $51.42 $51.31 $51.36 $51.07 1,063,197
2023-08-25 $51.30 $51.45 $51.19 $51.34 $51.05 1,325,851
2023-08-24 $51.45 $51.54 $51.29 $51.36 $51.07 3,335,186
2023-08-23 $51.33 $51.58 $51.32 $51.58 $51.29 2,218,534
2023-08-22 $51.04 $51.13 $51.01 $51.11 $50.82 1,281,387
2023-08-21 $50.99 $51.04 $50.92 $51.01 $50.72 1,002,142
2023-08-18 $51.13 $51.29 $51.13 $51.16 $50.87 707,334
2023-08-17 $51.13 $51.17 $50.98 $51.09 $50.80 1,400,625
2023-08-16 $51.23 $51.31 $51.09 $51.13 $50.84 3,322,925
2023-08-15 $51.36 $51.49 $51.24 $51.24 $50.95 1,250,260
2023-08-14 $51.48 $51.54 $51.40 $51.40 $51.11 788,503
2023-08-11 $51.51 $51.63 $51.49 $51.52 $51.23 1,006,754
2023-08-10 $51.88 $51.96 $51.60 $51.61 $51.32 884,388
2023-08-09 $51.87 $51.91 $51.82 $51.85 $51.55 937,648
2023-08-08 $51.99 $52.06 $51.85 $51.89 $51.59 1,398,903
2023-08-07 $51.82 $51.92 $51.76 $51.88 $51.58 1,699,883
2023-08-04 $51.53 $51.86 $51.53 $51.84 $51.55 1,023,968
2023-08-03 $51.44 $51.46 $51.32 $51.35 $51.06 1,803,198
2023-08-02 $51.66 $51.69 $51.48 $51.66 $51.37 2,680,903
2023-08-01 $51.89 $51.91 $51.73 $51.76 $51.47 2,357,832
2023-07-31 $52.20 $52.30 $52.12 $52.23 $51.77 1,246,496
2023-07-28 $52.08 $52.21 $52.04 $52.21 $51.75 835,097
2023-07-27 $52.33 $52.37 $51.95 $52.01 $51.55 1,203,405
2023-07-26 $52.36 $52.44 $52.26 $52.40 $51.94 1,379,780
2023-07-25 $52.45 $52.51 $52.28 $52.38 $51.92 1,296,193
2023-07-24 $52.46 $52.50 $52.35 $52.48 $52.02 1,583,209
2023-07-21 $52.50 $52.56 $52.42 $52.43 $51.97 1,333,555
2023-07-20 $52.36 $52.45 $52.22 $52.43 $51.97 1,948,459
2023-07-19 $52.34 $52.46 $52.28 $52.46 $52.00 1,345,876
2023-07-18 $52.37 $52.43 $52.25 $52.28 $51.82 1,123,517
2023-07-17 $52.23 $52.36 $52.20 $52.32 $51.86 813,878
2023-07-14 $52.38 $52.42 $52.19 $52.22 $51.76 966,767
2023-07-13 $52.43 $52.49 $52.32 $52.48 $52.02 1,590,993
2023-07-12 $51.88 $52.24 $51.87 $52.20 $51.74 1,436,781
2023-07-11 $51.74 $51.76 $51.62 $51.69 $51.23 1,268,149
2023-07-10 $51.64 $51.76 $51.62 $51.71 $51.25 1,141,249
2023-07-07 $51.57 $51.73 $51.57 $51.58 $51.13 1,198,690
2023-07-06 $51.67 $51.71 $51.46 $51.64 $51.19 2,762,522
2023-07-05 $52.07 $52.11 $51.85 $51.91 $51.45 1,405,296
2023-07-03 $52.25 $52.36 $52.13 $52.13 $51.67 754,015
2023-06-30 $52.24 $52.44 $52.20 $52.43 $51.74 1,511,324
2023-06-29 $52.25 $52.29 $52.13 $52.21 $51.53 2,055,854
2023-06-28 $52.54 $52.60 $52.45 $52.54 $51.85 1,357,322
2023-06-27 $52.64 $52.72 $52.40 $52.43 $51.74 1,843,281
2023-06-26 $52.65 $52.68 $52.54 $52.58 $51.89 1,485,217
2023-06-23 $52.69 $52.72 $52.55 $52.57 $52.57 863,148
2023-06-22 $52.48 $52.58 $52.41 $52.44 $52.44 2,562,304
2023-06-21 $52.50 $52.66 $52.44 $52.61 $52.61 1,120,819
2023-06-20 $52.50 $52.66 $52.50 $52.64 $52.64 1,168,372
2023-06-16 $52.44 $52.55 $52.35 $52.51 $52.51 1,368,324
2023-06-15 $52.61 $52.70 $52.55 $52.62 $52.62 12,257,069
2023-06-14 $52.34 $52.47 $52.19 $52.28 $52.28 1,462,306
2023-06-13 $52.44 $52.50 $52.14 $52.18 $52.18 1,406,064
2023-06-12 $52.42 $52.44 $52.27 $52.43 $52.43 1,331,435
2023-06-09 $52.46 $52.50 $52.39 $52.39 $52.39 1,817,178
2023-06-08 $52.36 $52.56 $52.36 $52.54 $52.54 1,192,562
2023-06-07 $52.54 $52.58 $52.25 $52.27 $52.27 1,474,968
2023-06-06 $52.46 $52.54 $52.38 $52.54 $52.54 955,173
2023-06-05 $52.38 $52.60 $52.35 $52.50 $52.50 1,239,900
2023-06-02 $52.66 $52.68 $52.41 $52.41 $52.41 1,252,842
2023-06-01 $52.62 $52.69 $52.59 $52.69 $52.69 1,191,213
2023-05-31 $52.72 $52.83 $52.66 $52.71 $52.54 1,619,070
2023-05-30 $52.60 $52.72 $52.56 $52.70 $52.53 1,500,391
2023-05-26 $52.44 $52.53 $52.35 $52.47 $52.30 7,343,384
2023-05-25 $52.61 $52.65 $52.39 $52.46 $52.29 2,351,846
2023-05-24 $52.92 $52.94 $52.65 $52.65 $52.48 1,500,039
2023-05-23 $52.65 $52.86 $52.63 $52.84 $52.67 1,608,476
2023-05-22 $52.81 $52.87 $52.65 $52.68 $52.51 1,394,060
2023-05-19 $52.79 $52.95 $52.72 $52.76 $52.59 1,441,410
2023-05-18 $52.93 $53.01 $52.83 $52.91 $52.74 3,497,075
2023-05-17 $53.14 $53.16 $53.03 $53.07 $52.90 1,827,352
2023-05-16 $53.16 $53.21 $53.01 $53.10 $52.93 1,024,644
2023-05-15 $53.27 $53.30 $53.21 $53.23 $53.06 1,026,841
2023-05-12 $53.52 $53.56 $53.30 $53.31 $53.14 1,185,461
2023-05-11 $53.51 $53.59 $53.44 $53.50 $53.33 2,341,995
2023-05-10 $53.32 $53.44 $53.27 $53.36 $53.19 1,483,010
2023-05-09 $53.29 $53.31 $53.16 $53.22 $53.05 1,508,229
2023-05-08 $53.32 $53.36 $53.27 $53.29 $53.12 2,794,844
2023-05-05 $53.50 $53.55 $53.39 $53.50 $53.50 1,632,913
2023-05-04 $53.50 $53.83 $53.49 $53.60 $53.60 9,671,803
2023-05-03 $53.43 $53.64 $53.41 $53.60 $53.60 2,717,106
2023-05-02 $53.07 $53.40 $53.07 $53.36 $53.36 2,030,140
2023-05-01 $53.27 $53.31 $52.90 $52.97 $52.97 2,767,758
2023-04-28 $53.63 $53.67 $53.48 $53.54 $53.37 2,274,370
2023-04-27 $53.64 $53.67 $53.48 $53.49 $53.32 1,208,635
2023-04-26 $53.84 $53.92 $53.66 $53.69 $53.52 2,146,555
2023-04-25 $53.72 $53.90 $53.72 $53.89 $53.72 1,341,879
2023-04-24 $53.44 $53.58 $53.44 $53.58 $53.41 931,345
2023-04-21 $53.45 $53.48 $53.27 $53.36 $53.19 1,315,311
2023-04-20 $53.36 $53.44 $53.29 $53.36 $53.19 2,181,810
2023-04-19 $53.18 $53.22 $53.10 $53.17 $53.00 1,989,968
2023-04-18 $53.16 $53.30 $53.15 $53.21 $53.04 3,075,010
2023-04-17 $53.40 $53.42 $53.16 $53.17 $53.00 2,932,831
2023-04-14 $53.48 $53.57 $53.38 $53.43 $53.26 3,000,489
2023-04-13 $53.84 $53.94 $53.62 $53.64 $53.47 2,301,157
2023-04-12 $53.66 $53.82 $53.61 $53.75 $53.75 1,356,645
2023-04-11 $53.73 $53.76 $53.64 $53.75 $53.75 1,957,578
2023-04-10 $53.71 $53.76 $53.65 $53.67 $53.67 1,384,870
2023-04-06 $54.00 $54.09 $53.96 $54.02 $54.02 1,632,380
2023-04-05 $53.89 $54.10 $53.83 $53.91 $53.91 1,648,284
2023-04-04 $53.55 $53.85 $53.53 $53.79 $53.79 1,698,987
2023-04-03 $53.66 $53.86 $53.54 $53.63 $53.63 2,835,916
2023-03-31 $53.44 $53.70 $53.39 $53.61 $53.52 2,760,368
2023-03-30 $53.33 $53.41 $53.32 $53.35 $53.26 2,082,196
2023-03-29 $53.15 $53.31 $53.13 $53.28 $53.20 32,409,666
2023-03-28 $53.06 $53.31 $53.05 $53.18 $53.10 4,567,758
2023-03-27 $53.22 $53.29 $53.03 $53.05 $52.97 4,326,121
2023-03-24 $53.69 $53.75 $53.44 $53.45 $53.45 3,279,223
2023-03-23 $53.45 $53.62 $53.37 $53.62 $53.62 3,693,000
2023-03-22 $52.86 $53.54 $52.83 $53.45 $53.45 3,203,637
2023-03-21 $52.75 $52.96 $52.70 $52.80 $52.80 1,536,654
2023-03-20 $53.00 $53.00 $52.75 $52.90 $52.90 2,235,148
2023-03-17 $52.90 $53.13 $52.83 $52.84 $52.84 4,218,347
2023-03-16 $53.46 $53.49 $52.70 $52.71 $52.71 3,008,066
2023-03-15 $53.06 $53.43 $53.00 $53.29 $53.29 3,298,133
2023-03-14 $52.99 $53.08 $52.66 $52.69 $52.69 1,965,075
2023-03-13 $52.95 $53.30 $52.71 $52.85 $52.85 2,256,598
2023-03-10 $52.16 $52.57 $52.15 $52.55 $52.55 4,893,518
2023-03-09 $51.82 $51.92 $51.75 $51.81 $51.81 4,900,528
2023-03-08 $51.96 $52.05 $51.64 $51.68 $51.68 2,956,324
2023-03-07 $52.22 $52.24 $51.87 $51.92 $51.92 1,954,749
2023-03-06 $52.50 $52.52 $52.25 $52.25 $52.25 988,539
2023-03-03 $52.13 $52.50 $52.08 $52.50 $52.50 2,101,457
2023-03-02 $51.87 $52.00 $51.87 $51.99 $51.99 1,400,518
2023-03-01 $51.95 $52.04 $51.84 $51.93 $51.93 2,538,936
2023-02-28 $51.84 $52.16 $51.81 $52.12 $52.12 1,434,826
2023-02-27 $51.90 $51.98 $51.86 $51.92 $51.92 1,552,520
2023-02-24 $51.91 $51.93 $51.72 $51.84 $51.84 2,093,211
2023-02-23 $52.03 $52.23 $52.02 $52.15 $52.15 1,523,573
2023-02-22 $52.22 $52.30 $51.98 $52.03 $52.03 2,218,332
2023-02-21 $52.08 $52.16 $51.97 $52.05 $52.05 1,426,373
2023-02-17 $52.07 $52.30 $52.06 $52.30 $52.30 1,409,352
2023-02-16 $52.25 $52.38 $52.15 $52.16 $52.16 2,483,669
2023-02-15 $52.25 $52.39 $52.19 $52.30 $52.30 1,527,317
2023-02-14 $52.40 $52.52 $52.12 $52.30 $52.30 2,113,760
2023-02-13 $52.41 $52.49 $52.38 $52.44 $52.44 1,235,898
2023-02-10 $52.57 $52.58 $52.37 $52.37 $52.37 1,436,241
2023-02-09 $52.90 $52.90 $52.57 $52.57 $52.57 1,463,282
2023-02-08 $52.67 $52.86 $52.61 $52.85 $52.85 1,242,421
2023-02-07 $52.44 $52.80 $52.42 $52.57 $52.57 2,630,151
2023-02-06 $52.45 $52.52 $52.39 $52.42 $52.42 1,633,963
2023-02-03 $52.88 $52.95 $52.60 $52.67 $52.67 2,126,599
2023-02-02 $53.31 $53.40 $53.09 $53.13 $53.13 6,041,736
2023-02-01 $52.99 $53.25 $52.74 $53.23 $53.23 2,366,388
2023-01-31 $52.95 $52.95 $52.68 $52.81 $52.81 1,659,639
2023-01-30 $52.99 $53.06 $52.81 $52.83 $52.83 1,794,731
2023-01-27 $53.04 $53.18 $53.02 $53.09 $53.09 1,595,748
2023-01-26 $53.17 $53.30 $53.10 $53.22 $53.22 1,512,042
2023-01-25 $53.04 $53.20 $52.99 $53.20 $53.20 1,575,069
2023-01-24 $52.86 $53.10 $52.76 $53.09 $53.09 1,584,057
2023-01-23 $52.79 $52.92 $52.78 $52.80 $52.80 1,386,697
2023-01-20 $52.90 $52.96 $52.81 $52.84 $52.84 1,470,050
2023-01-19 $52.79 $53.13 $52.74 $53.12 $53.12 1,681,541
2023-01-18 $52.83 $52.90 $52.72 $52.81 $52.81 3,754,781
2023-01-17 $52.45 $52.62 $52.44 $52.45 $52.45 3,914,973
2023-01-13 $52.85 $52.97 $52.55 $52.61 $52.61 1,473,136
2023-01-12 $52.73 $53.00 $52.57 $53.00 $53.00 1,376,239
2023-01-11 $52.42 $52.62 $52.41 $52.62 $52.62 1,707,487
2023-01-10 $52.45 $52.52 $52.34 $52.39 $52.39 1,878,062
2023-01-09 $52.46 $52.70 $52.44 $52.59 $52.59 1,327,243
2023-01-06 $52.02 $52.48 $52.01 $52.42 $52.42 2,111,647
2023-01-05 $51.78 $52.01 $51.73 $51.97 $51.97 1,655,185
2023-01-04 $52.10 $52.17 $51.94 $51.97 $51.97 2,159,840
2023-01-03 $52.11 $52.14 $51.87 $51.93 $51.93 1,672,014
2022-12-30 $51.73 $51.93 $51.69 $51.79 $51.79 3,701,739
2022-12-29 $51.84 $51.94 $51.80 $51.90 $51.90 5,051,775
2022-12-28 $51.86 $51.91 $51.68 $51.70 $51.70 2,971,093
2022-12-27 $51.89 $51.99 $51.75 $51.76 $51.76 2,065,571
2022-12-23 $52.01 $52.09 $51.90 $52.00 $52.00 2,533,630
2022-12-22 $52.38 $52.41 $52.08 $52.12 $52.12 2,725,274
2022-12-21 $52.44 $52.46 $52.23 $52.40 $52.40 7,665,199
2022-12-20 $52.05 $52.19 $52.02 $52.10 $52.10 5,103,618
2022-12-19 $52.27 $52.27 $52.10 $52.12 $52.12 3,372,694
2022-12-16 $52.28 $52.50 $52.26 $52.30 $52.30 4,349,802
2022-12-15 $53.06 $53.10 $52.81 $53.00 $52.57 2,276,317
2022-12-14 $53.08 $53.13 $52.80 $52.99 $52.56 3,146,029
2022-12-13 $53.33 $53.39 $53.08 $53.13 $52.70 4,355,929
2022-12-12 $53.10 $53.15 $52.96 $52.97 $52.54 2,540,228
2022-12-09 $53.20 $53.28 $52.90 $53.00 $52.57 2,048,777
2022-12-08 $53.52 $53.52 $53.35 $53.48 $53.04 2,402,277
2022-12-07 $53.31 $53.50 $53.23 $53.47 $53.03 1,901,163
2022-12-06 $53.30 $53.33 $53.13 $53.25 $52.81 2,410,618
2022-12-05 $53.49 $53.49 $53.15 $53.29 $52.85 2,926,943
2022-12-02 $53.18 $53.83 $53.05 $53.83 $53.39 2,258,164
2022-12-01 $53.02 $53.42 $52.97 $53.40 $52.96 3,262,371
2022-11-30 $52.40 $53.13 $52.33 $53.10 $53.10 2,411,089
2022-11-29 $52.43 $52.52 $52.33 $52.38 $52.38 1,816,383
2022-11-28 $52.71 $52.77 $52.52 $52.58 $52.58 1,696,080
2022-11-25 $52.67 $52.72 $52.64 $52.72 $52.72 402,015
2022-11-23 $52.44 $52.73 $52.41 $52.72 $52.72 1,331,157
2022-11-22 $52.45 $52.52 $52.34 $52.45 $52.45 1,720,781
2022-11-21 $52.14 $52.29 $52.05 $52.25 $52.25 2,076,894
2022-11-18 $52.21 $52.27 $51.94 $51.99 $51.99 2,419,407
2022-11-17 $52.34 $52.37 $52.16 $52.23 $52.23 2,429,333
2022-11-16 $52.52 $52.65 $52.50 $52.59 $52.59 1,607,468
2022-11-15 $52.31 $52.52 $52.26 $52.47 $52.47 2,085,773
2022-11-14 $52.39 $52.42 $52.10 $52.14 $52.14 1,902,668
2022-11-11 $52.44 $52.53 $52.39 $52.49 $52.49 1,726,007
2022-11-10 $52.06 $52.55 $52.06 $52.53 $52.53 2,468,198
2022-11-09 $51.78 $51.88 $51.53 $51.70 $51.70 2,088,457
2022-11-08 $51.76 $51.93 $51.76 $51.80 $51.80 1,683,974
2022-11-07 $51.82 $51.84 $51.69 $51.73 $51.73 1,768,807
2022-11-04 $51.63 $51.73 $51.53 $51.64 $51.64 2,623,476
2022-11-03 $51.60 $51.78 $51.47 $51.47 $51.47 2,534,784
2022-11-02 $52.21 $52.51 $51.98 $52.04 $52.04 2,374,227
2022-11-01 $52.50 $52.52 $52.09 $52.18 $52.18 1,755,394
2022-10-31 $52.32 $52.44 $52.15 $52.29 $52.14 1,653,497
2022-10-28 $52.40 $52.59 $52.28 $52.42 $52.27 1,581,526
2022-10-27 $52.32 $52.53 $52.20 $52.46 $52.31 2,034,118
2022-10-26 $52.16 $52.37 $52.00 $52.06 $52.06 2,261,007
2022-10-25 $52.11 $52.25 $52.05 $52.14 $52.14 1,894,065
2022-10-24 $51.83 $52.07 $51.77 $51.93 $51.93 2,170,749
2022-10-21 $51.66 $52.00 $51.58 $51.79 $51.79 2,470,372
2022-10-20 $51.68 $51.87 $51.55 $51.67 $51.67 3,264,325
2022-10-19 $51.70 $51.80 $51.61 $51.74 $51.74 1,995,701
2022-10-18 $52.16 $52.22 $51.88 $51.99 $51.99 1,979,964
2022-10-17 $52.27 $52.37 $52.10 $52.13 $52.13 1,852,842
2022-10-14 $52.07 $52.07 $51.80 $51.97 $51.97 2,351,001
2022-10-13 $51.59 $52.08 $51.58 $51.95 $51.95 4,094,897
2022-10-12 $51.95 $52.07 $51.82 $52.01 $52.01 2,367,103
2022-10-11 $51.79 $52.10 $51.74 $51.90 $51.90 1,897,907
2022-10-10 $51.97 $51.97 $51.60 $51.75 $51.75 2,430,466
2022-10-07 $51.74 $52.03 $51.72 $51.92 $51.92 1,614,832
2022-10-06 $52.04 $52.11 $51.87 $51.88 $51.88 1,836,664
2022-10-05 $52.26 $52.29 $51.95 $52.07 $52.07 3,586,758
2022-10-04 $52.58 $52.65 $52.42 $52.47 $52.47 2,821,691
2022-10-03 $51.94 $52.39 $51.90 $52.28 $52.28 4,216,765
2022-09-30 $52.09 $52.16 $51.71 $51.80 $51.80 3,611,805
2022-09-29 $52.47 $52.55 $52.13 $52.16 $52.16 2,608,928
2022-09-28 $52.42 $52.93 $52.26 $52.88 $52.88 2,804,058
2022-09-27 $52.36 $52.40 $51.91 $51.99 $51.99 4,544,514
2022-09-26 $53.01 $53.04 $52.23 $52.23 $52.23 4,086,029
2022-09-23 $53.12 $53.28 $53.04 $53.11 $53.11 3,738,478
2022-09-22 $53.68 $53.72 $53.26 $53.33 $53.33 4,256,681
2022-09-21 $53.91 $54.07 $53.57 $53.96 $53.96 2,654,566
2022-09-20 $53.70 $53.92 $53.69 $53.85 $53.85 3,319,959
2022-09-19 $53.98 $54.09 $53.84 $53.93 $53.93 3,273,183
2022-09-16 $54.31 $54.40 $54.14 $54.16 $54.16 1,719,810
2022-09-15 $54.55 $54.62 $54.36 $54.40 $54.40 1,425,402
2022-09-14 $54.53 $54.70 $54.53 $54.65 $54.65 1,411,108
2022-09-13 $54.33 $54.56 $54.33 $54.51 $54.51 2,344,899
2022-09-12 $54.90 $54.94 $54.56 $54.67 $54.67 1,915,207
2022-09-09 $54.84 $54.93 $54.73 $54.84 $54.84 1,580,338
2022-09-08 $55.03 $55.09 $54.80 $54.83 $54.83 1,980,407
2022-09-07 $55.02 $55.13 $54.97 $55.11 $55.11 2,032,479
2022-09-06 $55.24 $55.24 $54.89 $54.90 $54.90 2,392,372
2022-09-02 $55.32 $55.45 $55.16 $55.42 $55.42 1,496,733
2022-09-01 $55.21 $55.28 $55.03 $55.13 $55.13 5,786,007
2022-08-31 $56.22 $56.32 $55.71 $55.87 $55.57 2,198,887
2022-08-30 $56.33 $56.44 $56.20 $56.31 $56.00 1,819,467
2022-08-29 $56.44 $56.47 $56.35 $56.40 $56.09 933,634
2022-08-26 $56.66 $56.74 $56.49 $56.63 $56.32 1,715,985
2022-08-25 $56.64 $56.74 $56.61 $56.72 $56.41 1,191,085
2022-08-24 $56.47 $56.54 $56.39 $56.54 $56.23 1,401,870
2022-08-23 $56.48 $56.69 $56.44 $56.54 $56.23 1,883,966
2022-08-22 $56.57 $56.57 $56.43 $56.47 $56.16 1,210,005
2022-08-19 $56.57 $56.64 $56.50 $56.58 $56.27 1,584,316
2022-08-18 $56.46 $56.76 $56.35 $56.68 $56.37 1,894,943
2022-08-17 $56.43 $56.48 $56.30 $56.36 $56.05 1,429,734
2022-08-16 $56.53 $56.57 $56.38 $56.52 $56.21 1,309,665
2022-08-15 $56.61 $56.65 $56.52 $56.53 $56.22 1,017,796
2022-08-12 $56.54 $56.61 $56.41 $56.58 $56.27 1,212,935
2022-08-11 $56.63 $56.71 $56.30 $56.33 $56.02 1,805,748
2022-08-10 $56.65 $56.83 $56.54 $56.57 $56.26 1,810,176
2022-08-09 $56.72 $56.76 $56.61 $56.65 $56.34 938,465
2022-08-08 $56.70 $56.82 $56.67 $56.80 $56.49 1,824,947
2022-08-05 $56.45 $56.52 $56.36 $56.44 $56.13 1,639,286
2022-08-04 $56.89 $57.04 $56.83 $56.98 $56.67 1,828,632
2022-08-03 $56.73 $57.02 $56.56 $56.99 $56.68 1,598,177
2022-08-02 $57.28 $57.40 $56.63 $56.70 $56.39 1,999,018
2022-08-01 $57.30 $57.47 $57.20 $57.39 $57.08 5,189,589
2022-07-29 $57.68 $57.95 $57.61 $57.88 $57.09 2,468,334
2022-07-28 $57.49 $57.57 $57.27 $57.54 $56.75 2,938,055
2022-07-27 $56.73 $57.08 $56.72 $56.94 $56.16 1,922,960
2022-07-26 $56.92 $56.99 $56.58 $56.61 $55.84 1,495,157
2022-07-25 $56.56 $56.73 $56.51 $56.57 $55.80 2,842,448
2022-07-22 $56.52 $56.79 $56.51 $56.71 $55.94 5,660,235
2022-07-21 $55.94 $56.24 $55.83 $56.24 $55.47 5,610,469
2022-07-20 $56.12 $56.17 $55.83 $55.88 $55.12 1,862,712
2022-07-19 $55.99 $56.10 $55.93 $55.93 $55.17 1,852,569
2022-07-18 $56.08 $56.11 $55.90 $56.01 $55.25 1,762,826
2022-07-15 $55.85 $56.11 $55.81 $56.07 $55.30 2,386,531
2022-07-14 $55.61 $55.84 $55.51 $55.77 $55.01 3,132,807
2022-07-13 $55.59 $56.02 $55.52 $55.85 $55.09 2,355,613
2022-07-12 $55.62 $55.82 $55.58 $55.60 $54.84 2,746,164
2022-07-11 $55.65 $55.80 $55.57 $55.62 $54.86 2,256,475
2022-07-08 $55.63 $55.65 $55.43 $55.54 $54.78 1,803,238
2022-07-07 $55.88 $55.89 $55.51 $55.55 $54.79 1,852,533
2022-07-06 $56.16 $56.18 $55.64 $55.64 $54.88 2,408,411
2022-07-05 $56.35 $56.40 $56.10 $56.16 $55.39 3,030,497
2022-07-01 $56.12 $56.39 $56.01 $56.33 $55.56 6,547,263
2022-06-30 $56.13 $56.23 $55.80 $55.80 $54.68 4,168,212
2022-06-29 $55.95 $56.13 $55.71 $55.86 $54.73 4,119,991
2022-06-28 $56.13 $56.16 $55.91 $55.97 $54.84 2,617,221
2022-06-27 $56.40 $56.49 $56.15 $56.15 $55.02 2,655,093
2022-06-24 $56.59 $56.76 $56.49 $56.57 $55.43 5,023,861
2022-06-23 $56.55 $56.74 $56.44 $56.50 $55.36 4,018,929
2022-06-22 $56.35 $56.42 $56.25 $56.36 $55.22 5,515,216
2022-06-21 $56.03 $56.18 $55.98 $55.99 $54.86 3,013,727
2022-06-17 $56.20 $56.28 $55.98 $56.21 $55.08 10,399,332
2022-06-16 $55.65 $56.35 $55.51 $56.24 $55.11 6,404,878
2022-06-15 $55.80 $56.51 $55.70 $56.35 $55.21 6,683,785
2022-06-14 $56.12 $56.14 $55.37 $55.59 $54.47 5,610,451
2022-06-13 $56.68 $56.77 $56.15 $56.35 $55.21 7,581,653
2022-06-10 $57.56 $57.62 $57.30 $57.33 $56.17 3,290,892
2022-06-09 $57.55 $57.66 $57.48 $57.60 $56.44 1,793,212
2022-06-08 $57.67 $57.74 $57.57 $57.57 $56.41 1,977,421
2022-06-07 $57.65 $57.77 $57.61 $57.74 $56.58 2,762,248
2022-06-06 $57.82 $57.86 $57.56 $57.59 $56.43 2,210,884
2022-06-03 $57.51 $58.00 $57.50 $58.00 $56.83 2,035,033
2022-06-02 $57.61 $57.63 $57.44 $57.60 $56.44 4,908,036
2022-06-01 $57.66 $57.66 $57.32 $57.34 $56.18 3,098,548
2022-05-31 $58.48 $58.48 $58.13 $58.20 $56.43 3,370,574
2022-05-27 $58.58 $58.65 $58.53 $58.57 $56.79 2,314,429
2022-05-26 $58.36 $58.54 $58.27 $58.43 $56.65 3,914,857
2022-05-25 $58.26 $58.26 $58.05 $58.20 $56.43 2,726,272
2022-05-24 $57.95 $58.25 $57.90 $58.13 $56.36 3,287,070
2022-05-23 $57.89 $58.08 $57.83 $57.83 $56.07 3,538,914
2022-05-20 $58.04 $58.10 $57.88 $58.03 $56.27 3,781,265
2022-05-19 $58.36 $58.47 $57.82 $57.98 $56.22 6,379,513
2022-05-18 $58.03 $58.30 $58.01 $58.21 $56.44 5,558,925
2022-05-17 $58.04 $58.07 $57.77 $57.80 $56.04 4,581,113
2022-05-16 $58.23 $58.27 $58.07 $58.11 $56.34 3,274,441
2022-05-13 $57.80 $58.10 $57.74 $58.09 $56.33 7,944,574
2022-05-12 $58.16 $58.27 $57.74 $57.75 $56.00 6,890,788
2022-05-11 $57.40 $58.09 $57.26 $58.04 $56.28 6,756,328
2022-05-10 $57.52 $57.72 $57.31 $57.37 $55.63 6,972,203
2022-05-09 $57.67 $57.73 $57.51 $57.63 $55.88 7,284,064
2022-05-06 $57.73 $58.05 $57.64 $57.83 $56.07 9,319,526
2022-05-05 $58.17 $58.33 $57.79 $58.00 $56.24 9,813,938
2022-05-04 $58.17 $58.74 $57.89 $58.63 $56.85 8,251,334
2022-05-03 $58.45 $58.57 $58.14 $58.14 $56.37 9,618,526
2022-05-02 $58.61 $58.61 $57.92 $57.99 $56.23 9,708,375
2022-04-29 $59.56 $59.71 $59.03 $59.12 $56.95 22,844,967
2022-04-28 $59.35 $59.67 $59.28 $59.65 $57.46 16,800,040
2022-04-27 $59.46 $59.48 $59.21 $59.32 $57.14 17,208,046
2022-04-26 $59.40 $59.48 $59.25 $59.43 $57.25 19,984,891
2022-04-25 $59.49 $59.63 $59.27 $59.31 $57.13 6,170,101
2022-04-22 $59.51 $59.78 $59.29 $59.34 $57.16 4,724,290
2022-04-21 $59.34 $59.59 $58.99 $59.57 $57.38 6,079,983
2022-04-20 $59.06 $59.43 $59.01 $59.34 $57.16 3,714,705
2022-04-19 $59.06 $59.17 $58.86 $58.89 $56.72 4,518,542
2022-04-18 $59.31 $59.31 $59.15 $59.21 $57.03 3,212,047
2022-04-14 $59.23 $59.30 $59.06 $59.23 $57.05 7,784,550
2022-04-13 $59.43 $59.52 $59.20 $59.26 $57.08 4,547,334
2022-04-12 $59.53 $59.69 $59.33 $59.35 $57.17 4,193,758
2022-04-11 $59.13 $59.36 $59.09 $59.36 $57.18 6,045,018
2022-04-08 $59.30 $59.45 $59.26 $59.45 $57.26 7,294,106
2022-04-07 $59.43 $59.53 $59.24 $59.35 $57.17 3,501,023
2022-04-06 $59.52 $59.66 $59.16 $59.44 $57.25 6,566,781
2022-04-05 $60.03 $60.11 $59.67 $59.68 $57.49 7,224,623
2022-04-04 $60.22 $60.25 $60.06 $60.13 $57.92 3,583,997
2022-04-01 $60.02 $60.40 $59.89 $60.15 $57.94 5,818,210
2022-03-31 $60.95 $61.22 $60.64 $60.71 $58.21 5,409,956
2022-03-30 $60.69 $61.01 $60.68 $60.93 $58.43 3,728,415
2022-03-29 $60.62 $60.89 $60.62 $60.67 $58.18 6,228,713
2022-03-28 $60.95 $61.14 $60.88 $60.91 $58.41 3,640,994
2022-03-25 $61.06 $61.13 $60.83 $60.95 $58.44 5,442,884
2022-03-24 $61.59 $61.69 $61.35 $61.38 $58.86 4,842,721
2022-03-23 $61.21 $61.76 $61.20 $61.76 $59.22 3,971,235
2022-03-22 $61.16 $61.31 $60.95 $60.99 $58.48 4,095,469
2022-03-21 $61.48 $61.69 $61.18 $61.28 $58.76 4,084,910
2022-03-18 $61.78 $62.12 $61.68 $61.83 $59.29 3,689,826
2022-03-17 $61.43 $62.00 $61.37 $62.00 $59.45 4,742,976
2022-03-16 $61.39 $61.54 $60.76 $61.19 $58.68 4,686,195
2022-03-15 $62.01 $62.07 $61.50 $61.50 $58.97 6,506,918
2022-03-14 $62.31 $62.31 $61.99 $62.01 $59.46 4,606,692
2022-03-11 $62.41 $62.70 $62.40 $62.68 $60.10 5,244,959
2022-03-10 $62.08 $62.36 $61.83 $62.25 $59.69 4,626,549
2022-03-09 $62.59 $62.59 $62.14 $62.39 $59.83 5,671,993
2022-03-08 $62.79 $63.15 $62.59 $62.99 $60.40 4,771,891
2022-03-07 $62.39 $62.79 $62.36 $62.74 $60.16 4,411,411
2022-03-04 $62.25 $62.64 $62.24 $62.35 $59.79 7,083,014
2022-03-03 $62.07 $62.13 $61.85 $61.89 $59.35 5,499,684
2022-03-02 $62.21 $62.31 $61.94 $61.96 $59.41 3,994,028
2022-03-01 $62.10 $62.57 $62.07 $62.38 $59.82 8,425,745
2022-02-28 $61.37 $62.07 $61.37 $62.01 $59.34 6,347,442
2022-02-25 $60.95 $61.00 $60.79 $60.98 $58.36 3,803,413
2022-02-24 $61.56 $61.70 $60.88 $61.04 $58.41 7,565,516
2022-02-23 $60.63 $60.88 $60.53 $60.79 $58.18 3,083,880
2022-02-22 $60.60 $60.75 $60.53 $60.73 $58.12 3,192,767
2022-02-18 $60.50 $60.56 $60.45 $60.54 $57.94 3,442,676
2022-02-17 $60.36 $60.47 $60.04 $60.39 $57.79 4,881,175
2022-02-16 $60.23 $60.31 $60.15 $60.23 $57.64 4,930,682
2022-02-15 $60.17 $60.24 $60.11 $60.12 $57.53 4,195,632
2022-02-14 $60.24 $60.54 $60.22 $60.39 $57.79 5,878,797
2022-02-11 $60.28 $60.54 $60.04 $60.50 $57.90 6,690,089
2022-02-10 $60.30 $60.36 $59.94 $59.94 $57.36 6,317,521
2022-02-09 $60.46 $60.59 $60.39 $60.46 $57.86 3,816,723
2022-02-08 $60.30 $60.43 $60.26 $60.34 $57.74 4,501,506
2022-02-07 $60.45 $60.47 $60.22 $60.43 $57.83 6,988,216
2022-02-04 $60.56 $60.62 $60.38 $60.46 $57.86 10,445,978
2022-02-03 $60.88 $60.94 $60.78 $60.79 $58.18 5,097,463
2022-02-02 $61.11 $61.30 $61.09 $61.17 $58.54 3,628,547
2022-02-01 $61.41 $61.43 $61.10 $61.13 $58.50 5,230,424
2022-01-31 $61.43 $61.63 $61.40 $61.63 $58.87 3,968,925
2022-01-28 $61.32 $61.49 $61.28 $61.44 $58.69 4,107,872
2022-01-27 $61.16 $61.30 $61.06 $61.24 $58.49 6,206,307
2022-01-26 $61.43 $61.49 $60.96 $61.04 $58.30 7,363,838
2022-01-25 $61.51 $61.59 $61.34 $61.38 $58.63 4,075,704
2022-01-24 $61.39 $61.55 $61.31 $61.55 $58.79 4,579,137
2022-01-21 $61.20 $61.38 $61.15 $61.37 $58.62 4,884,291
2022-01-20 $61.08 $61.21 $60.96 $61.02 $58.28 5,662,270
2022-01-19 $61.07 $61.09 $60.91 $60.92 $58.19 5,348,064
2022-01-18 $61.11 $61.18 $61.02 $61.02 $58.28 6,037,638
2022-01-14 $61.50 $61.52 $61.29 $61.31 $58.56 3,941,979
2022-01-13 $61.50 $61.69 $61.48 $61.62 $58.86 3,583,489
2022-01-12 $61.91 $61.93 $61.57 $61.57 $58.81 3,855,134
2022-01-11 $61.56 $61.97 $61.53 $61.96 $59.18 4,605,463
2022-01-10 $61.38 $61.55 $61.29 $61.53 $58.77 3,640,549
2022-01-07 $61.51 $61.56 $61.38 $61.49 $58.73 4,252,909
2022-01-06 $61.60 $61.60 $61.37 $61.57 $58.81 8,497,870
2022-01-05 $62.34 $62.35 $61.81 $61.85 $59.08 5,279,615
2022-01-04 $62.53 $62.55 $62.22 $62.31 $59.52 3,780,355
2022-01-03 $62.71 $62.71 $62.51 $62.56 $59.76 3,569,859
2021-12-31 $62.95 $62.95 $62.84 $62.89 $60.07 2,621,528
2021-12-30 $62.79 $62.99 $62.71 $62.99 $60.17 3,206,165
2021-12-29 $62.47 $62.66 $62.35 $62.66 $59.85 3,264,252
2021-12-28 $62.81 $62.81 $62.58 $62.61 $59.80 2,962,454
2021-12-27 $62.46 $62.66 $62.42 $62.65 $59.84 3,381,062
2021-12-23 $62.55 $62.55 $62.34 $62.41 $59.61 4,897,507
2021-12-22 $62.39 $62.65 $62.31 $62.56 $59.76 3,388,896
2021-12-21 $62.20 $62.36 $62.12 $62.36 $59.56 3,069,414
2021-12-20 $62.25 $62.32 $62.21 $62.25 $59.46 2,541,365
2021-12-17 $62.33 $62.37 $62.23 $62.30 $59.51 4,385,690
2021-12-16 $62.85 $62.86 $62.63 $62.76 $59.44 3,316,082
2021-12-15 $62.52 $62.70 $62.27 $62.65 $59.34 4,085,330
2021-12-14 $62.66 $62.66 $62.48 $62.59 $59.28 4,331,136
2021-12-13 $62.88 $63.00 $62.75 $62.75 $59.44 5,381,577
2021-12-10 $62.74 $62.88 $62.72 $62.76 $59.44 3,107,353
2021-12-09 $63.04 $63.13 $62.74 $62.76 $59.44 2,560,304
2021-12-08 $63.11 $63.11 $62.94 $63.01 $59.68 2,545,301
2021-12-07 $63.12 $63.20 $63.04 $63.11 $59.78 3,389,564
2021-12-06 $63.34 $63.39 $63.02 $63.03 $59.70 3,908,246
2021-12-03 $63.08 $63.41 $63.04 $63.27 $59.93 4,837,820
2021-12-02 $62.98 $63.19 $62.88 $63.16 $59.82 4,876,133
2021-12-01 $63.04 $63.06 $62.73 $62.98 $59.65 4,522,450
2021-11-30 $63.48 $63.59 $63.20 $63.30 $59.82 5,996,745
2021-11-29 $63.34 $63.45 $63.23 $63.27 $59.80 2,683,809
2021-11-26 $63.27 $63.44 $63.13 $63.42 $59.94 2,177,074
2021-11-24 $62.94 $63.12 $62.80 $63.09 $59.63 3,618,625
2021-11-23 $63.00 $63.01 $62.73 $62.88 $59.43 3,600,542
2021-11-22 $63.24 $63.33 $63.04 $63.14 $59.67 3,292,893
2021-11-19 $63.81 $63.95 $63.62 $63.64 $60.15 3,443,638
2021-11-18 $63.71 $63.84 $63.69 $63.77 $60.27 2,933,414
2021-11-17 $63.52 $63.75 $63.48 $63.73 $60.23 2,891,291
2021-11-16 $63.75 $63.80 $63.56 $63.60 $60.11 3,401,719
2021-11-15 $63.77 $63.86 $63.68 $63.70 $60.20 2,724,511
2021-11-12 $63.78 $63.95 $63.69 $63.71 $60.21 3,686,706
2021-11-11 $63.77 $63.81 $63.68 $63.70 $60.20 2,122,386
2021-11-10 $64.12 $64.15 $63.51 $63.73 $60.23 4,651,586
2021-11-09 $63.76 $63.93 $63.66 $63.89 $60.38 3,398,031
2021-11-08 $63.43 $63.54 $63.38 $63.53 $60.04 2,953,927
2021-11-05 $63.24 $63.37 $63.19 $63.32 $59.84 4,535,465
2021-11-04 $63.02 $63.14 $62.97 $63.09 $59.63 3,947,590
2021-11-03 $62.75 $62.91 $62.62 $62.69 $59.25 4,265,091
2021-11-02 $62.65 $62.78 $62.64 $62.78 $59.33 2,533,985
2021-11-01 $62.87 $62.88 $62.46 $62.56 $59.13 3,699,825
2021-10-29 $62.73 $63.01 $62.68 $62.98 $59.36 3,936,617
2021-10-28 $63.33 $63.41 $63.00 $63.09 $59.46 4,735,324
2021-10-27 $63.50 $63.70 $63.38 $63.66 $60.00 4,465,336
2021-10-26 $63.21 $63.37 $63.10 $63.37 $59.72 2,731,551
2021-10-25 $63.00 $63.19 $62.99 $63.14 $59.51 3,072,724
2021-10-22 $62.98 $63.05 $62.84 $62.97 $59.35 3,596,614
2021-10-21 $62.79 $62.95 $62.69 $62.87 $59.25 4,892,824
2021-10-20 $62.52 $62.80 $62.52 $62.72 $59.11 3,524,629
2021-10-19 $62.65 $62.68 $62.56 $62.61 $59.01 2,360,710
2021-10-18 $62.80 $62.86 $62.66 $62.78 $59.17 2,405,442
2021-10-15 $62.99 $63.00 $62.84 $62.90 $59.28 2,436,534
2021-10-14 $62.97 $63.03 $62.88 $62.99 $59.37 4,327,886
2021-10-13 $62.65 $62.88 $62.64 $62.87 $59.25 4,512,049
2021-10-12 $62.54 $62.66 $62.49 $62.57 $58.97 3,405,176
2021-10-11 $62.51 $62.56 $62.45 $62.45 $58.86 2,753,723
2021-10-08 $62.54 $62.55 $62.44 $62.50 $58.90 5,471,981
2021-10-07 $62.45 $62.49 $62.36 $62.48 $58.88 2,280,522
2021-10-06 $62.60 $62.64 $62.52 $62.55 $58.95 2,616,147
2021-10-05 $62.60 $62.62 $62.53 $62.60 $59.00 2,448,536
2021-10-04 $62.47 $62.56 $62.41 $62.51 $58.91 3,214,942
2021-10-01 $62.41 $62.51 $62.36 $62.50 $58.90 3,527,915
2021-09-30 $62.45 $62.58 $62.39 $62.58 $58.70 2,407,424
2021-09-29 $62.60 $62.66 $62.43 $62.51 $58.64 2,464,632
2021-09-28 $62.59 $62.59 $62.49 $62.50 $58.63 2,219,279
2021-09-27 $62.59 $62.71 $62.57 $62.64 $58.76 2,914,199
2021-09-24 $62.64 $62.66 $62.54 $62.60 $58.72 2,707,164
2021-09-23 $62.86 $62.90 $62.70 $62.76 $58.87 2,983,518
2021-09-22 $63.06 $63.14 $62.92 $63.00 $59.10 3,343,838
2021-09-21 $63.12 $63.13 $63.00 $63.03 $59.12 2,298,062
2021-09-20 $63.10 $63.15 $63.04 $63.12 $59.21 2,457,630
2021-09-17 $63.15 $63.15 $63.00 $63.02 $59.12 2,248,587
2021-09-16 $63.23 $63.27 $63.17 $63.22 $59.30 1,505,366
2021-09-15 $63.41 $63.43 $63.25 $63.30 $59.38 2,283,235
2021-09-14 $63.23 $63.38 $63.20 $63.29 $59.37 2,251,529
2021-09-13 $63.39 $63.40 $63.21 $63.25 $59.33 2,281,815
2021-09-10 $63.40 $63.43 $63.23 $63.25 $59.33 3,197,272
2021-09-09 $63.17 $63.43 $63.13 $63.42 $59.49 2,972,698
2021-09-08 $63.01 $63.12 $62.98 $63.09 $59.18 2,200,733
2021-09-07 $62.87 $62.93 $62.80 $62.87 $58.97 2,504,134
2021-09-03 $63.03 $63.04 $62.96 $62.98 $59.08 1,533,623
2021-09-02 $63.06 $63.08 $63.00 $63.07 $59.16 1,135,002
2021-09-01 $62.92 $63.04 $62.86 $63.04 $59.13 2,023,370
2021-08-31 $63.54 $63.57 $63.37 $63.46 $59.15 2,095,860
2021-08-30 $63.70 $63.73 $63.52 $63.61 $59.29 2,724,629
2021-08-27 $63.20 $63.61 $63.14 $63.61 $59.29 3,416,373
2021-08-26 $63.14 $63.17 $63.07 $63.15 $58.86 2,344,649
2021-08-25 $63.18 $63.20 $63.07 $63.14 $58.85 1,680,832
2021-08-24 $63.15 $63.25 $63.12 $63.15 $58.86 1,864,296
2021-08-23 $63.12 $63.18 $63.08 $63.15 $58.86 1,502,853
2021-08-20 $63.15 $63.19 $62.99 $63.01 $58.73 2,205,955
2021-08-19 $63.17 $63.20 $63.07 $63.19 $58.89 3,721,900
2021-08-18 $63.18 $63.19 $63.02 $63.17 $58.88 2,159,871
2021-08-17 $63.38 $63.40 $63.17 $63.19 $58.89 2,268,134
2021-08-16 $63.32 $63.40 $63.30 $63.34 $59.03 3,633,393
2021-08-13 $63.18 $63.28 $63.15 $63.26 $58.96 2,724,875
2021-08-12 $63.14 $63.16 $63.04 $63.10 $58.81 1,837,307
2021-08-11 $63.02 $63.20 $62.96 $63.16 $58.87 2,405,917
2021-08-10 $63.05 $63.12 $63.00 $63.06 $58.77 1,881,566
2021-08-09 $63.12 $63.17 $62.99 $63.01 $58.73 2,109,522
2021-08-06 $63.02 $63.14 $62.99 $63.12 $58.83 1,966,788
2021-08-05 $63.34 $63.35 $63.18 $63.25 $58.95 3,363,435
2021-08-04 $63.63 $63.66 $63.38 $63.48 $59.16 2,210,530
2021-08-03 $63.49 $63.62 $63.46 $63.60 $59.28 2,377,203
2021-08-02 $63.56 $63.68 $63.51 $63.53 $59.21 2,942,750
2021-07-30 $63.85 $63.91 $63.81 $63.89 $59.21 2,510,353
2021-07-29 $63.84 $63.90 $63.77 $63.79 $59.12 2,202,934
2021-07-28 $63.67 $63.89 $63.47 $63.89 $59.21 2,627,735
2021-07-27 $63.72 $63.73 $63.56 $63.71 $59.04 2,486,891
2021-07-26 $63.57 $63.72 $63.48 $63.69 $59.03 3,250,820
2021-07-23 $63.17 $63.44 $63.17 $63.43 $58.78 5,847,842
2021-07-22 $63.02 $63.20 $62.99 $63.15 $58.52 2,397,435
2021-07-21 $63.02 $63.04 $62.92 $62.97 $58.36 1,718,592
2021-07-20 $63.23 $63.24 $63.06 $63.11 $58.49 2,922,021
2021-07-19 $63.28 $63.35 $63.10 $63.12 $58.50 3,455,431
2021-07-16 $63.07 $63.14 $63.06 $63.10 $58.48 2,009,406
2021-07-15 $63.04 $63.11 $62.92 $63.11 $58.49 2,011,187
2021-07-14 $62.94 $62.97 $62.81 $62.91 $58.30 2,031,721
2021-07-13 $62.91 $62.96 $62.72 $62.72 $58.13 2,807,957
2021-07-12 $62.60 $62.76 $62.58 $62.72 $58.13 4,871,214
2021-07-09 $62.53 $62.59 $62.47 $62.58 $58.00 1,725,095
2021-07-08 $62.61 $62.65 $62.53 $62.57 $57.99 1,749,554
2021-07-07 $62.79 $62.82 $62.61 $62.63 $58.04 1,738,258
2021-07-06 $62.60 $62.73 $62.58 $62.68 $58.09 2,794,052
2021-07-02 $62.30 $62.52 $62.29 $62.51 $57.93 7,047,352
2021-07-01 $62.30 $62.31 $62.19 $62.25 $57.69 1,652,863
2021-06-30 $62.52 $62.62 $62.50 $62.51 $57.64 2,431,149
2021-06-29 $62.40 $62.45 $62.39 $62.43 $57.56 1,561,198
2021-06-28 $62.42 $62.49 $62.38 $62.38 $57.52 5,469,811
2021-06-25 $62.28 $62.31 $62.15 $62.30 $57.44 3,222,676
2021-06-24 $62.38 $62.41 $62.22 $62.22 $57.37 2,611,385
2021-06-23 $62.35 $62.38 $62.25 $62.36 $57.50 1,689,979
2021-06-22 $62.04 $62.35 $62.03 $62.34 $57.48 2,018,865
2021-06-21 $62.00 $62.07 $61.92 $61.99 $57.16 2,170,507
2021-06-18 $62.00 $62.13 $61.87 $62.10 $57.26 3,826,242
2021-06-17 $61.85 $62.11 $61.76 $62.06 $57.22 3,221,471
2021-06-16 $62.46 $62.63 $61.85 $61.89 $57.07 3,244,114
2021-06-15 $62.36 $62.45 $62.32 $62.45 $57.58 2,353,539
2021-06-14 $62.40 $62.40 $62.22 $62.32 $57.46 1,912,114
2021-06-11 $62.55 $62.58 $62.27 $62.36 $57.50 2,074,022
2021-06-10 $62.19 $62.54 $62.18 $62.53 $57.66 1,706,197
2021-06-09 $62.33 $62.36 $62.15 $62.20 $57.35 1,463,900
2021-06-08 $62.26 $62.26 $62.18 $62.19 $57.34 1,976,208
2021-06-07 $62.28 $62.29 $62.15 $62.15 $57.30 1,311,879
2021-06-04 $62.16 $62.29 $62.16 $62.27 $57.42 2,421,053
2021-06-03 $62.11 $62.13 $61.98 $62.00 $57.17 1,390,303
2021-06-02 $62.30 $62.31 $62.21 $62.24 $57.39 1,591,631
2021-06-01 $62.13 $62.26 $62.06 $62.26 $57.41 2,551,040
2021-05-28 $62.33 $62.43 $62.30 $62.38 $57.27 2,125,917
2021-05-27 $62.21 $62.32 $62.16 $62.31 $57.21 2,128,958
2021-05-26 $62.47 $62.49 $62.28 $62.34 $57.24 1,315,557
2021-05-25 $62.46 $62.49 $62.39 $62.47 $57.35 1,322,140
2021-05-24 $62.18 $62.30 $62.16 $62.29 $57.19 1,186,132
2021-05-21 $62.07 $62.14 $62.01 $62.14 $57.05 1,773,353
2021-05-20 $62.03 $62.11 $61.96 $62.00 $56.92 1,553,006
2021-05-19 $62.31 $62.36 $61.96 $61.99 $56.91 2,125,231
2021-05-18 $62.42 $62.45 $62.38 $62.40 $57.29 1,549,464
2021-05-17 $62.36 $62.48 $62.33 $62.47 $57.35 1,778,455
2021-05-14 $62.22 $62.37 $62.20 $62.36 $57.25 2,804,044
2021-05-13 $62.18 $62.21 $62.08 $62.16 $57.07 2,396,590
2021-05-12 $62.32 $62.38 $62.12 $62.15 $57.06 2,084,373
2021-05-11 $62.23 $62.29 $62.14 $62.27 $57.17 1,603,708
2021-05-10 $62.50 $62.63 $62.38 $62.41 $57.30 1,805,866
2021-05-07 $62.30 $62.42 $62.26 $62.37 $57.26 3,765,674
2021-05-06 $62.33 $62.42 $62.22 $62.23 $57.13 1,500,305
2021-05-05 $62.05 $62.32 $62.05 $62.31 $57.21 1,542,300
2021-05-04 $62.09 $62.14 $61.97 $62.00 $56.92 1,888,009
2021-05-03 $61.76 $61.91 $61.75 $61.88 $56.81 1,594,100
2021-04-30 $61.88 $61.92 $61.82 $61.91 $56.67 2,748,544
2021-04-29 $61.89 $61.95 $61.83 $61.95 $56.71 1,256,132
2021-04-28 $61.91 $61.99 $61.80 $61.99 $56.75 1,512,372
2021-04-27 $61.82 $61.86 $61.72 $61.77 $56.55 21,580,019
2021-04-26 $61.69 $61.80 $61.67 $61.77 $56.55 2,291,830
2021-04-23 $61.72 $61.73 $61.60 $61.72 $56.50 2,566,082
2021-04-22 $61.69 $61.75 $61.59 $61.72 $56.50 1,174,276
2021-04-21 $61.58 $61.64 $61.55 $61.64 $56.43 2,290,906
2021-04-20 $61.46 $61.60 $61.43 $61.59 $56.38 1,066,432
2021-04-19 $61.55 $61.59 $61.48 $61.55 $56.34 1,524,409
2021-04-16 $61.56 $61.69 $61.55 $61.65 $56.44 2,956,221
2021-04-15 $61.52 $61.69 $61.52 $61.67 $56.45 1,720,372
2021-04-14 $61.27 $61.36 $61.26 $61.34 $56.15 1,883,765
2021-04-13 $61.20 $61.35 $61.19 $61.34 $56.15 2,532,105
2021-04-12 $61.13 $61.14 $61.05 $61.14 $55.97 3,183,433
2021-04-09 $61.13 $61.21 $61.07 $61.13 $55.96 2,653,080
2021-04-08 $61.21 $61.28 $61.17 $61.24 $56.06 1,313,737
2021-04-07 $61.10 $61.23 $61.10 $61.13 $55.96 1,116,177
2021-04-06 $61.07 $61.18 $61.07 $61.10 $55.93 1,746,378
2021-04-05 $60.97 $61.05 $60.92 $61.03 $55.87 2,235,845
2021-04-01 $61.11 $61.22 $61.06 $61.22 $56.04 1,377,244
2021-03-31 $61.15 $61.26 $61.02 $61.16 $55.90 1,136,469
2021-03-30 $61.06 $61.14 $61.03 $61.12 $55.87 1,241,342
2021-03-29 $61.43 $61.44 $61.16 $61.21 $55.95 1,064,708
2021-03-26 $61.34 $61.49 $61.34 $61.36 $56.09 1,142,525
2021-03-25 $61.39 $61.45 $61.29 $61.36 $56.09 1,778,699
2021-03-24 $61.25 $61.42 $61.22 $61.40 $56.12 2,326,001
2021-03-23 $61.09 $61.24 $61.07 $61.24 $55.98 1,195,182
2021-03-22 $60.92 $61.12 $60.92 $61.09 $55.84 1,473,910
2021-03-19 $60.71 $60.85 $60.65 $60.84 $55.61 1,236,564
2021-03-18 $60.84 $60.88 $60.72 $60.73 $55.51 1,819,860
2021-03-17 $61.07 $61.25 $60.93 $61.15 $55.89 2,610,613
2021-03-16 $61.16 $61.25 $61.10 $61.20 $55.94 1,249,114
2021-03-15 $60.91 $61.10 $60.88 $61.08 $55.83 1,387,729
2021-03-12 $61.00 $61.01 $60.80 $60.91 $55.67 1,944,461
2021-03-11 $61.34 $61.40 $61.23 $61.33 $56.06 1,930,401
2021-03-10 $61.06 $61.31 $61.04 $61.31 $56.04 1,381,912
2021-03-09 $60.92 $61.01 $60.86 $60.99 $55.75 1,593,505
2021-03-08 $60.98 $60.98 $60.65 $60.65 $55.44 1,903,088
2021-03-05 $60.82 $61.05 $60.81 $60.99 $55.75 1,229,762
2021-03-04 $61.22 $61.23 $60.81 $60.91 $55.67 1,466,248
2021-03-03 $61.15 $61.22 $61.08 $61.18 $55.92 1,209,330
2021-03-02 $61.06 $61.31 $61.03 $61.31 $56.04 1,653,485
2021-03-01 $61.16 $61.24 $60.95 $61.09 $55.84 2,694,488
2021-02-26 $60.59 $61.26 $60.51 $61.26 $55.99 2,671,449
2021-02-25 $61.00 $61.03 $60.31 $60.52 $55.32 4,980,726
2021-02-24 $61.19 $61.34 $61.13 $61.26 $55.99 1,469,804
2021-02-23 $61.30 $61.37 $61.22 $61.33 $56.06 1,584,693
2021-02-22 $61.22 $61.33 $61.20 $61.33 $56.06 2,549,499
2021-02-19 $61.45 $61.46 $61.08 $61.29 $56.02 2,626,508
2021-02-18 $61.69 $61.69 $61.51 $61.54 $56.25 1,202,833
2021-02-17 $61.87 $61.87 $61.73 $61.80 $56.49 1,465,895
2021-02-16 $61.99 $62.03 $61.80 $61.82 $56.51 2,151,319
2021-02-12 $62.15 $62.22 $62.07 $62.12 $56.78 1,445,197
2021-02-11 $62.27 $62.29 $62.15 $62.21 $56.86 1,385,677
2021-02-10 $62.22 $62.29 $62.20 $62.29 $56.94 2,138,856
2021-02-09 $62.22 $62.28 $62.19 $62.24 $56.89 1,394,353
2021-02-08 $62.15 $62.24 $62.09 $62.21 $56.86 2,471,818
2021-02-05 $62.15 $62.17 $62.08 $62.14 $56.80 1,744,476
2021-02-04 $62.11 $62.22 $62.06 $62.15 $56.81 1,714,531
2021-02-03 $62.20 $62.25 $62.18 $62.21 $56.86 985,775
2021-02-02 $62.10 $62.27 $62.07 $62.22 $56.87 1,099,366
2021-02-01 $62.17 $62.23 $62.13 $62.18 $56.83 1,352,020
2021-01-29 $62.31 $62.39 $62.15 $62.26 $56.91 1,406,600
2021-01-28 $62.27 $62.35 $62.23 $62.31 $56.95 1,376,607
2021-01-27 $62.25 $62.28 $62.17 $62.23 $56.88 1,615,464
2021-01-26 $62.31 $62.32 $62.17 $62.24 $56.89 1,442,373
2021-01-25 $62.24 $62.36 $62.21 $62.31 $56.95 1,309,890
2021-01-22 $62.16 $62.22 $62.13 $62.14 $56.80 1,697,637
2021-01-21 $62.09 $62.26 $62.03 $62.26 $56.91 1,533,430
2021-01-20 $62.05 $62.13 $61.98 $62.13 $56.79 1,550,342
2021-01-19 $61.89 $62.03 $61.86 $62.02 $56.69 5,556,490
2021-01-15 $61.85 $61.90 $61.81 $61.87 $56.55 980,371
2021-01-14 $61.75 $61.84 $61.71 $61.79 $56.48 1,398,035
2021-01-13 $61.64 $61.83 $61.62 $61.77 $56.46 1,274,112
2021-01-12 $61.60 $61.67 $61.49 $61.64 $56.34 1,526,941
2021-01-11 $61.53 $61.58 $61.47 $61.58 $56.29 1,378,828
2021-01-08 $61.85 $61.87 $61.58 $61.68 $56.38 1,556,219
2021-01-07 $61.89 $61.95 $61.87 $61.93 $56.61 1,487,581
2021-01-06 $62.03 $62.03 $61.83 $61.95 $56.62 2,450,591
2021-01-05 $62.09 $62.15 $62.05 $62.12 $56.78 1,381,054
2021-01-04 $62.00 $62.20 $61.98 $62.18 $56.83 1,335,989
2020-12-31 $61.92 $62.09 $61.92 $62.08 $56.74 1,204,369
2020-12-30 $61.81 $61.92 $61.80 $61.90 $56.58 772,149
2020-12-29 $61.83 $61.88 $61.82 $61.88 $56.56 851,042
2020-12-28 $61.86 $61.91 $61.79 $61.91 $56.59 835,452
2020-12-24 $61.84 $61.89 $61.84 $61.86 $56.54 488,472
2020-12-23 $61.70 $61.84 $61.62 $61.83 $56.51 1,786,964
2020-12-22 $61.77 $61.82 $61.75 $61.80 $56.49 814,245
2020-12-21 $61.80 $61.84 $61.73 $61.76 $56.45 1,192,300
2020-12-18 $61.83 $61.85 $61.74 $61.78 $56.47 1,294,851
2020-12-17 $61.91 $61.92 $61.74 $61.77 $56.46 865,278
2020-12-16 $61.81 $61.91 $61.75 $61.87 $56.44 1,121,704
2020-12-15 $61.78 $61.88 $61.76 $61.88 $56.45 932,107
2020-12-14 $61.70 $61.80 $61.63 $61.77 $56.34 896,692
2020-12-11 $61.75 $61.81 $61.70 $61.77 $56.34 789,308
2020-12-10 $61.69 $61.77 $61.66 $61.76 $56.34 976,991
2020-12-09 $61.67 $61.69 $61.61 $61.65 $56.24 1,412,429
2020-12-08 $61.65 $61.74 $61.65 $61.70 $56.28 929,066
2020-12-07 $61.55 $61.67 $61.55 $61.59 $56.18 915,597
2020-12-04 $61.45 $61.48 $61.35 $61.44 $56.04 1,345,511
2020-12-03 $61.49 $61.57 $61.44 $61.56 $56.15 743,284
2020-12-02 $61.26 $61.40 $61.17 $61.39 $56.00 1,344,784
2020-12-01 $61.40 $61.41 $61.23 $61.31 $55.93 856,810
2020-11-30 $61.50 $61.62 $61.49 $61.55 $56.04 798,950
2020-11-27 $61.44 $61.49 $61.42 $61.46 $55.96 399,475
2020-11-25 $61.32 $61.42 $61.32 $61.34 $55.85 1,311,664
2020-11-24 $61.24 $61.28 $61.20 $61.24 $55.76 1,124,142
2020-11-23 $61.25 $61.28 $61.20 $61.24 $55.76 938,132
2020-11-20 $61.16 $61.29 $61.16 $61.27 $55.78 619,884
2020-11-19 $61.13 $61.22 $61.08 $61.17 $55.69 1,016,288
2020-11-18 $61.14 $61.15 $61.02 $61.09 $55.62 1,246,654
2020-11-17 $61.03 $61.09 $61.02 $61.08 $55.61 906,671
2020-11-16 $61.08 $61.09 $60.95 $60.97 $55.51 1,114,160
2020-11-13 $61.09 $61.09 $61.00 $61.05 $55.58 2,074,638
2020-11-12 $60.98 $61.09 $60.96 $61.03 $55.57 1,140,948
2020-11-11 $60.80 $60.90 $60.79 $60.90 $55.45 721,160
2020-11-10 $60.71 $60.90 $60.71 $60.79 $55.35 1,171,949
2020-11-09 $60.69 $60.74 $60.57 $60.73 $55.29 1,528,908
2020-11-06 $61.03 $61.03 $60.89 $60.90 $55.45 3,326,692
2020-11-05 $61.12 $61.21 $61.10 $61.15 $55.68 849,532
2020-11-04 $61.15 $61.22 $61.05 $61.09 $55.62 862,999
2020-11-03 $61.00 $61.05 $60.88 $61.05 $55.58 861,162
2020-11-02 $60.97 $61.11 $60.97 $61.08 $55.61 1,249,492
2020-10-30 $61.16 $61.22 $60.98 $61.05 $55.43 1,768,108
2020-10-29 $61.37 $61.37 $61.19 $61.23 $55.60 977,809
2020-10-28 $61.45 $61.47 $61.37 $61.41 $55.76 845,623
2020-10-27 $61.48 $61.51 $61.45 $61.49 $55.83 608,525
2020-10-26 $61.36 $61.41 $61.32 $61.41 $55.76 894,425
2020-10-23 $61.26 $61.34 $61.23 $61.30 $55.66 736,719
2020-10-22 $61.30 $61.34 $61.22 $61.28 $55.64 892,374
2020-10-21 $61.34 $61.42 $61.34 $61.39 $55.74 809,863
2020-10-20 $61.39 $61.45 $61.34 $61.38 $55.73 1,707,842
2020-10-19 $61.50 $61.53 $61.42 $61.45 $55.80 943,169
2020-10-16 $61.53 $61.60 $61.51 $61.57 $55.91 1,263,806
2020-10-15 $61.53 $61.57 $61.50 $61.55 $55.89 735,711
2020-10-14 $61.64 $61.64 $61.51 $61.56 $55.90 667,113
2020-10-13 $61.56 $61.62 $61.52 $61.59 $55.92 603,886
2020-10-12 $61.50 $61.54 $61.47 $61.53 $55.87 654,154
2020-10-09 $61.47 $61.52 $61.40 $61.51 $55.85 646,750
2020-10-08 $61.36 $61.49 $61.33 $61.49 $55.83 636,207
2020-10-07 $61.27 $61.30 $61.21 $61.26 $55.62 952,075
2020-10-06 $61.28 $61.36 $61.17 $61.29 $55.65 1,214,075
2020-10-05 $61.42 $61.42 $61.25 $61.27 $55.63 604,578
2020-10-02 $61.44 $61.46 $61.37 $61.44 $55.79 526,730
2020-10-01 $61.35 $61.51 $61.34 $61.45 $55.80 820,442
2020-09-30 $61.78 $61.79 $61.60 $61.63 $55.80 785,828
2020-09-29 $61.72 $61.82 $61.72 $61.78 $55.93 754,730
2020-09-28 $61.62 $61.70 $61.58 $61.67 $55.83 1,174,293
2020-09-25 $61.45 $61.55 $61.42 $61.55 $55.73 931,028
2020-09-24 $61.41 $61.48 $61.41 $61.48 $55.66 1,022,208
2020-09-23 $61.49 $61.53 $61.40 $61.42 $55.61 1,239,608
2020-09-22 $61.48 $61.55 $61.41 $61.45 $55.64 695,481
2020-09-21 $61.59 $61.64 $61.46 $61.47 $55.65 766,090
2020-09-18 $61.65 $61.69 $61.59 $61.60 $55.77 550,092
2020-09-17 $61.67 $61.67 $61.53 $61.65 $55.82 1,265,994
2020-09-16 $61.67 $61.76 $61.58 $61.61 $55.78 1,693,311
2020-09-15 $61.56 $61.67 $61.55 $61.58 $55.75 1,146,131
2020-09-14 $61.62 $61.64 $61.51 $61.55 $55.73 578,364
2020-09-11 $61.64 $61.68 $61.56 $61.59 $55.76 654,149
2020-09-10 $61.56 $61.64 $61.51 $61.64 $55.81 622,000
2020-09-09 $61.62 $61.69 $61.51 $61.58 $55.75 847,864
2020-09-08 $61.51 $61.62 $61.50 $61.56 $55.74 841,466
2020-09-04 $61.66 $61.68 $61.41 $61.49 $55.67 1,741,270
2020-09-03 $61.81 $61.84 $61.62 $61.66 $55.83 982,543
2020-09-02 $61.91 $61.97 $61.82 $61.87 $56.02 878,887
2020-09-01 $61.82 $61.95 $61.76 $61.89 $56.03 1,051,052
2020-08-31 $61.81 $62.01 $61.75 $61.93 $55.97 1,749,891
2020-08-28 $61.63 $61.77 $61.59 $61.65 $55.72 1,057,442
2020-08-27 $61.69 $61.69 $61.42 $61.46 $55.55 1,040,069
2020-08-26 $61.57 $61.73 $61.54 $61.71 $55.78 751,212
2020-08-25 $61.55 $61.62 $61.41 $61.57 $55.65 780,612
2020-08-24 $61.65 $61.70 $61.58 $61.61 $55.69 1,053,292
2020-08-21 $61.34 $61.49 $61.31 $61.49 $55.58 2,597,721
2020-08-20 $61.37 $61.45 $61.13 $61.29 $55.40 837,046
2020-08-19 $61.65 $61.72 $61.31 $61.32 $55.42 881,059
2020-08-18 $61.36 $61.53 $61.33 $61.53 $55.61 1,025,696
2020-08-17 $61.19 $61.29 $61.17 $61.23 $55.34 1,847,137
2020-08-14 $61.18 $61.22 $61.11 $61.11 $55.23 727,419
2020-08-13 $61.39 $61.48 $61.18 $61.21 $55.32 822,071
2020-08-12 $61.40 $61.42 $61.28 $61.40 $55.50 856,266
2020-08-11 $61.35 $61.37 $61.25 $61.35 $55.45 1,144,218
2020-08-10 $61.61 $61.65 $61.46 $61.48 $55.57 738,154
2020-08-07 $61.71 $61.75 $61.50 $61.53 $55.61 714,181
2020-08-06 $61.78 $61.87 $61.65 $61.71 $55.78 882,199
2020-08-05 $61.55 $61.67 $61.55 $61.65 $55.72 581,323
2020-08-04 $61.51 $61.61 $61.50 $61.60 $55.68 797,013
2020-08-03 $61.34 $61.45 $61.31 $61.45 $55.54 994,732
2020-07-31 $61.22 $61.40 $61.14 $61.37 $55.47 1,241,540
2020-07-30 $61.19 $61.23 $61.15 $61.22 $55.33 505,106
2020-07-29 $61.05 $61.16 $61.02 $61.15 $55.27 509,019
2020-07-28 $60.91 $61.02 $60.91 $61.01 $55.14 588,366
2020-07-27 $60.99 $61.01 $60.88 $60.91 $55.05 839,520
2020-07-24 $60.89 $60.96 $60.87 $60.92 $55.06 592,718
2020-07-23 $61.01 $61.01 $60.85 $60.93 $55.07 879,076
2020-07-22 $61.00 $61.04 $60.89 $60.92 $55.06 530,927
2020-07-21 $60.82 $60.92 $60.81 $60.88 $55.03 607,354
2020-07-20 $60.78 $60.85 $60.70 $60.71 $54.87 552,888
2020-07-17 $60.61 $60.68 $60.57 $60.68 $54.84 612,133
2020-07-16 $60.52 $60.57 $60.48 $60.52 $54.70 592,739
2020-07-15 $60.41 $60.52 $60.40 $60.43 $54.62 886,899
2020-07-14 $60.52 $60.61 $60.45 $60.47 $54.65 663,395
2020-07-13 $60.25 $60.45 $60.20 $60.45 $54.64 941,167
2020-07-10 $60.38 $60.44 $60.30 $60.30 $54.50 558,061
2020-07-09 $60.27 $60.45 $60.24 $60.39 $54.58 758,905
2020-07-08 $60.27 $60.33 $60.23 $60.23 $54.44 629,800
2020-07-07 $60.36 $60.40 $60.22 $60.38 $54.57 677,528
2020-07-06 $60.17 $60.35 $60.06 $60.33 $54.53 875,658
2020-07-02 $60.03 $60.26 $59.99 $60.23 $54.44 886,560
2020-07-01 $59.92 $60.05 $59.87 $60.05 $54.28 939,376
2020-06-30 $60.17 $60.20 $59.93 $60.02 $54.25 1,072,934
2020-06-29 $60.03 $60.12 $60.03 $60.12 $54.34 660,972
2020-06-26 $59.96 $60.05 $59.96 $60.03 $54.26 632,527
2020-06-25 $59.94 $60.01 $59.90 $59.96 $54.19 6,415,987
2020-06-24 $59.95 $60.04 $59.88 $59.93 $54.17 13,842,666
2020-06-23 $59.96 $60.01 $59.93 $59.98 $54.21 6,671,283
2020-06-22 $59.83 $59.95 $59.81 $59.90 $54.14 14,742,461
2020-06-19 $59.62 $59.78 $59.61 $59.78 $54.03 1,493,703
2020-06-18 $59.45 $59.71 $59.44 $59.68 $53.94 10,054,259
2020-06-17 $59.41 $59.45 $59.32 $59.42 $53.71 613,645
2020-06-16 $59.40 $59.50 $59.28 $59.48 $53.76 1,106,720
2020-06-15 $59.50 $59.55 $59.44 $59.46 $53.74 4,410,844
2020-06-12 $59.52 $59.58 $59.41 $59.44 $53.72 1,147,882
2020-06-11 $59.59 $59.74 $59.57 $59.58 $53.85 634,420
2020-06-10 $59.32 $59.61 $59.32 $59.58 $53.85 3,963,977
2020-06-09 $59.32 $59.37 $59.06 $59.11 $53.43 19,769,327
2020-06-08 $58.94 $59.07 $58.93 $59.07 $53.39 783,592
2020-06-05 $58.80 $58.98 $58.67 $58.97 $53.30 1,488,862
2020-06-04 $59.12 $59.13 $58.92 $58.92 $53.25 657,699
2020-06-03 $59.28 $59.28 $59.08 $59.19 $53.50 579,908
2020-06-02 $59.43 $59.49 $59.28 $59.39 $53.68 648,715
2020-06-01 $59.41 $59.49 $59.38 $59.48 $53.76 571,043
2020-05-29 $59.36 $59.50 $59.31 $59.36 $53.65 658,180
2020-05-28 $59.18 $59.39 $59.18 $59.36 $53.65 505,878
2020-05-27 $59.14 $59.27 $59.10 $59.20 $53.51 1,125,723
2020-05-26 $59.31 $59.31 $59.12 $59.18 $53.49 1,064,029
2020-05-22 $59.27 $59.41 $59.25 $59.39 $53.68 470,396
2020-05-21 $59.34 $59.48 $59.27 $59.30 $53.60 488,400
2020-05-20 $59.24 $59.42 $59.21 $59.38 $53.67 429,950
2020-05-19 $59.22 $59.28 $59.18 $59.24 $53.54 743,602
2020-05-18 $59.35 $59.35 $59.14 $59.21 $53.52 706,354
2020-05-15 $59.23 $59.29 $59.17 $59.28 $53.58 499,470
2020-05-14 $59.12 $59.21 $59.06 $59.19 $53.50 735,742
2020-05-13 $59.04 $59.25 $59.02 $59.11 $53.43 610,229
2020-05-12 $59.00 $59.08 $58.92 $59.05 $53.37 519,661
2020-05-11 $59.11 $59.17 $59.00 $59.00 $53.33 720,652
2020-05-08 $59.19 $59.26 $59.12 $59.17 $53.48 492,009
2020-05-07 $58.97 $59.27 $58.91 $59.23 $53.53 772,760
2020-05-06 $58.97 $58.99 $58.81 $58.90 $53.24 621,917
2020-05-05 $59.00 $59.18 $58.95 $59.13 $53.44 785,698
2020-05-04 $59.10 $59.14 $59.00 $59.06 $53.38 1,309,002
2020-05-01 $59.00 $59.04 $58.81 $59.04 $53.36 1,262,244
2020-04-30 $59.46 $59.48 $59.01 $59.07 $53.39 733,380
2020-04-29 $59.47 $59.55 $59.39 $59.47 $53.75 625,771
2020-04-28 $59.39 $59.55 $59.36 $59.54 $53.81 853,724
2020-04-27 $59.38 $59.49 $59.27 $59.31 $53.61 983,725
2020-04-24 $59.10 $59.43 $59.08 $59.38 $53.67 628,201
2020-04-23 $59.19 $59.25 $59.00 $59.06 $53.38 762,230
2020-04-22 $58.85 $59.10 $58.75 $59.03 $53.35 713,372
2020-04-21 $58.67 $58.85 $58.66 $58.78 $53.13 478,177
2020-04-20 $58.35 $58.68 $58.30 $58.52 $52.89 700,559
2020-04-17 $59.01 $59.05 $58.52 $58.64 $53.00 838,397
2020-04-16 $59.47 $59.52 $58.76 $58.96 $53.29 1,282,565
2020-04-15 $59.58 $59.66 $59.38 $59.42 $53.71 884,065
2020-04-14 $59.31 $59.47 $59.26 $59.34 $53.63 838,530
2020-04-13 $59.13 $59.32 $59.13 $59.24 $53.54 858,146
2020-04-09 $58.85 $59.28 $58.78 $59.10 $53.42 572,944
2020-04-08 $58.92 $59.02 $58.58 $58.59 $52.96 630,570
2020-04-07 $58.90 $59.13 $58.72 $58.89 $53.23 869,698
2020-04-06 $58.98 $59.16 $58.77 $58.82 $53.16 4,515,401
2020-04-03 $59.00 $59.17 $58.75 $58.92 $53.25 597,194
2020-04-02 $58.12 $58.68 $58.09 $58.48 $52.86 771,860
2020-04-01 $57.75 $57.95 $57.56 $57.69 $52.14 580,963
2020-03-31 $57.76 $57.93 $57.27 $57.51 $51.98 1,178,089
2020-03-30 $58.24 $58.43 $57.45 $57.63 $52.09 3,213,644
2020-03-27 $58.23 $58.48 $57.30 $58.06 $52.48 1,976,642
2020-03-26 $58.35 $59.09 $57.96 $58.10 $52.51 855,562
2020-03-25 $57.52 $58.24 $57.50 $57.86 $52.30 1,104,568
2020-03-24 $56.89 $57.90 $56.73 $57.53 $52.00 1,075,521
2020-03-23 $56.02 $57.35 $55.96 $57.22 $51.72 4,493,593
2020-03-20 $53.66 $56.29 $53.66 $56.15 $50.75 1,602,553
2020-03-19 $53.41 $54.33 $53.22 $53.86 $48.68 1,978,637
2020-03-18 $53.50 $54.09 $52.57 $53.09 $47.98 2,709,351
2020-03-17 $55.07 $55.65 $53.70 $53.86 $48.68 1,466,453
2020-03-16 $55.00 $55.51 $54.22 $55.37 $50.05 2,694,065
2020-03-13 $55.47 $56.19 $55.00 $55.15 $49.85 3,532,773
2020-03-12 $55.05 $57.49 $54.00 $54.93 $49.65 5,348,015
2020-03-11 $56.95 $57.32 $54.70 $55.58 $50.24 1,854,620
2020-03-10 $58.26 $58.77 $56.66 $56.80 $51.34 1,884,538
2020-03-09 $59.80 $59.82 $58.10 $58.26 $52.66 2,309,973
2020-03-06 $59.78 $59.86 $59.25 $59.55 $53.82 2,084,915
2020-03-05 $59.24 $59.33 $59.12 $59.16 $53.47 1,140,831
2020-03-04 $59.15 $59.30 $58.93 $58.97 $53.30 914,125
2020-03-03 $58.52 $59.36 $58.44 $59.05 $53.37 1,084,429
2020-03-02 $58.43 $58.62 $58.31 $58.39 $52.77 1,328,205
2020-02-28 $58.39 $58.57 $58.34 $58.37 $52.76 1,661,076
2020-02-27 $58.23 $58.32 $58.17 $58.29 $52.68 1,021,985
2020-02-26 $58.00 $58.22 $57.96 $58.12 $52.53 893,107
2020-02-25 $58.14 $58.33 $58.12 $58.15 $52.56 739,338
2020-02-24 $58.22 $58.26 $58.16 $58.21 $52.61 1,065,182
2020-02-21 $57.90 $58.01 $57.88 $57.97 $52.40 511,520
2020-02-20 $57.75 $57.85 $57.72 $57.85 $52.29 452,694
2020-02-19 $57.72 $57.75 $57.68 $57.73 $52.18 449,127
2020-02-18 $57.68 $57.78 $57.65 $57.75 $52.20 408,039
2020-02-14 $57.60 $57.66 $57.59 $57.62 $52.08 621,602
2020-02-13 $57.52 $57.59 $57.52 $57.56 $52.02 315,535
2020-02-12 $57.39 $57.49 $57.38 $57.47 $51.94 428,412
2020-02-11 $57.59 $57.59 $57.48 $57.52 $51.99 420,141
2020-02-10 $57.67 $57.71 $57.60 $57.68 $52.13 452,550
2020-02-07 $57.49 $57.60 $57.45 $57.60 $52.06 533,841
2020-02-06 $57.27 $57.38 $57.25 $57.38 $51.86 603,160
2020-02-05 $57.30 $57.33 $57.26 $57.29 $51.78 512,200
2020-02-04 $57.50 $57.52 $57.35 $57.43 $51.91 695,350
2020-02-03 $57.62 $57.70 $57.54 $57.68 $52.13 542,092
2020-01-31 $57.65 $57.86 $57.62 $57.83 $52.27 771,907
2020-01-30 $57.55 $57.70 $57.48 $57.59 $52.05 549,282
2020-01-29 $57.33 $57.54 $57.33 $57.53 $52.00 551,991
2020-01-28 $57.40 $57.40 $57.30 $57.30 $51.79 485,411
2020-01-27 $57.40 $57.42 $57.35 $57.40 $51.88 1,049,102
2020-01-24 $57.19 $57.30 $57.16 $57.29 $51.78 1,209,711
2020-01-23 $57.12 $57.18 $57.11 $57.15 $51.65 1,201,788
2020-01-22 $57.10 $57.11 $56.99 $56.99 $51.51 1,340,049
2020-01-21 $57.00 $57.09 $56.97 $57.09 $51.60 668,104
2020-01-17 $56.85 $56.91 $56.83 $56.90 $51.43 697,691
2020-01-16 $57.02 $57.03 $56.95 $56.96 $51.48 597,939
2020-01-15 $57.11 $57.11 $57.04 $57.07 $51.58 444,989
2020-01-14 $56.95 $57.05 $56.93 $57.05 $51.56 944,334
2020-01-13 $56.91 $56.96 $56.84 $56.95 $51.47 763,902
2020-01-10 $56.84 $56.95 $56.84 $56.95 $51.47 497,397
2020-01-09 $56.66 $56.80 $56.61 $56.80 $51.34 885,305
2020-01-08 $56.87 $56.90 $56.71 $56.77 $51.31 509,565
2020-01-07 $56.91 $56.94 $56.83 $56.85 $51.38 1,051,915
2020-01-06 $57.18 $57.19 $56.98 $57.01 $51.53 537,499
2020-01-03 $57.13 $57.23 $57.05 $57.15 $51.65 446,376
2020-01-02 $56.79 $56.90 $56.79 $56.89 $51.42 719,022
2019-12-31 $56.57 $56.75 $56.55 $56.63 $51.18 629,115
2019-12-30 $56.52 $56.66 $56.51 $56.66 $51.21 580,956
2019-12-27 $56.61 $56.65 $56.61 $56.62 $51.18 652,726
2019-12-26 $56.57 $56.62 $56.54 $56.61 $51.17 337,358
2019-12-24 $56.42 $56.60 $56.42 $56.60 $51.16 492,378
2019-12-23 $56.59 $56.60 $56.47 $56.48 $51.05 570,083
2019-12-20 $56.65 $56.66 $56.59 $56.60 $51.16 606,766
2019-12-19 $56.50 $56.70 $56.46 $56.65 $51.20 1,194,852
2019-12-18 $56.81 $56.87 $56.76 $56.78 $51.10 788,969
2019-12-17 $56.76 $56.85 $56.75 $56.85 $51.17 338,567
2019-12-16 $56.82 $56.84 $56.73 $56.75 $51.08 501,322
2019-12-13 $56.72 $56.90 $56.62 $56.89 $51.20 913,103
2019-12-12 $56.86 $56.89 $56.55 $56.65 $50.99 604,885
2019-12-11 $56.85 $56.95 $56.80 $56.90 $51.21 563,627
2019-12-10 $56.75 $56.78 $56.67 $56.75 $51.08 321,632
2019-12-09 $56.81 $56.84 $56.72 $56.76 $51.09 416,849
2019-12-06 $56.63 $56.75 $56.63 $56.75 $51.08 919,487
2019-12-05 $56.73 $56.79 $56.72 $56.73 $51.06 299,444
2019-12-04 $56.84 $56.90 $56.79 $56.86 $51.18 326,634
2019-12-03 $56.74 $56.97 $56.72 $56.93 $51.24 962,501
2019-12-02 $56.43 $56.55 $56.39 $56.55 $50.90 506,853
2019-11-29 $56.82 $56.85 $56.66 $56.68 $50.92 199,619
2019-11-27 $56.86 $56.91 $56.83 $56.85 $51.08 334,055
2019-11-26 $56.89 $56.97 $56.89 $56.97 $51.18 882,092
2019-11-25 $56.79 $56.87 $56.78 $56.84 $51.07 319,177
2019-11-22 $56.77 $56.82 $56.74 $56.78 $51.01 291,070
2019-11-21 $56.71 $56.82 $56.70 $56.74 $50.98 447,695
2019-11-20 $56.76 $56.87 $56.74 $56.87 $51.09 370,260
2019-11-19 $56.59 $56.70 $56.59 $56.68 $50.92 366,275
2019-11-18 $56.49 $56.59 $56.49 $56.57 $50.82 360,287
2019-11-15 $56.43 $56.54 $56.43 $56.46 $50.73 277,830
2019-11-14 $56.50 $56.58 $56.50 $56.51 $50.77 505,198
2019-11-13 $56.46 $56.47 $56.36 $56.44 $50.71 566,522
2019-11-12 $56.37 $56.42 $56.31 $56.38 $50.65 426,526
2019-11-11 $56.36 $56.42 $56.31 $56.32 $50.60 779,823
2019-11-08 $56.28 $56.37 $56.25 $56.33 $50.61 1,013,226
2019-11-07 $56.53 $56.55 $56.27 $56.39 $50.66 491,618
2019-11-06 $56.57 $56.69 $56.56 $56.69 $50.93 359,161
2019-11-05 $56.50 $56.56 $56.45 $56.47 $50.73 383,241
2019-11-04 $56.56 $56.65 $56.56 $56.62 $50.87 359,597
2019-11-01 $56.57 $56.70 $56.55 $56.68 $50.92 525,848
2019-10-31 $56.64 $56.86 $56.64 $56.68 $50.80 1,193,301
2019-10-30 $56.37 $56.55 $56.37 $56.54 $50.68 528,064
2019-10-29 $56.45 $56.49 $56.35 $56.35 $50.50 735,596
2019-10-28 $56.57 $56.57 $56.45 $56.51 $50.65 347,928
2019-10-25 $56.76 $56.78 $56.66 $56.69 $50.81 329,923
2019-10-24 $56.75 $56.83 $56.70 $56.72 $50.84 406,894
2019-10-23 $56.72 $56.79 $56.68 $56.71 $50.83 278,569
2019-10-22 $56.64 $56.66 $56.55 $56.66 $50.78 354,876
2019-10-21 $56.54 $56.61 $56.48 $56.53 $50.67 321,482
2019-10-18 $56.63 $56.71 $56.59 $56.66 $50.78 308,548
2019-10-17 $56.44 $56.63 $56.44 $56.57 $50.70 382,102
2019-10-16 $56.39 $56.60 $56.38 $56.51 $50.65 358,653
2019-10-15 $56.57 $56.62 $56.40 $56.41 $50.56 604,700
2019-10-14 $56.61 $56.67 $56.56 $56.59 $50.72 337,639
2019-10-11 $56.53 $56.66 $56.46 $56.55 $50.68 551,094
2019-10-10 $56.82 $56.82 $56.62 $56.72 $50.84 443,557
2019-10-09 $56.95 $56.95 $56.79 $56.88 $50.98 599,851
2019-10-08 $57.14 $57.14 $56.94 $56.99 $51.08 508,406
2019-10-07 $57.14 $57.21 $57.03 $57.03 $51.11 728,288
2019-10-04 $57.07 $57.25 $57.06 $57.23 $51.29 415,313
2019-10-03 $56.92 $57.16 $56.92 $57.03 $51.11 332,128
2019-10-02 $56.78 $56.93 $56.77 $56.84 $50.94 383,644
2019-10-01 $56.50 $56.83 $56.46 $56.83 $50.94 510,518
2019-09-30 $56.63 $56.79 $56.54 $56.76 $50.83 425,531
2019-09-27 $56.79 $56.81 $56.69 $56.70 $50.78 321,933
2019-09-26 $56.85 $56.90 $56.77 $56.79 $50.86 459,114
2019-09-25 $56.96 $56.99 $56.72 $56.79 $50.86 4,710,921
2019-09-24 $56.97 $57.10 $56.96 $57.07 $51.11 349,041
2019-09-23 $56.87 $57.05 $56.86 $56.94 $50.99 374,068
2019-09-20 $56.64 $56.85 $56.64 $56.84 $50.90 319,994
2019-09-19 $56.59 $56.65 $56.52 $56.55 $50.64 237,306
2019-09-18 $56.76 $56.80 $56.41 $56.44 $50.54 424,286
2019-09-17 $56.53 $56.70 $56.49 $56.65 $50.73 597,277
2019-09-16 $56.50 $56.60 $56.44 $56.53 $50.63 1,279,349
2019-09-13 $56.41 $56.49 $56.21 $56.24 $50.37 364,936
2019-09-12 $56.81 $56.88 $56.50 $56.57 $50.66 489,493
2019-09-11 $56.70 $56.75 $56.58 $56.59 $50.68 390,800
2019-09-10 $56.96 $57.03 $56.66 $56.68 $50.76 487,716
2019-09-09 $57.04 $57.07 $56.96 $57.02 $51.06 392,564
2019-09-06 $57.16 $57.28 $57.15 $57.25 $51.27 416,198
2019-09-05 $57.27 $57.27 $57.06 $57.15 $51.18 729,111
2019-09-04 $57.37 $57.48 $57.34 $57.46 $51.46 602,346
2019-09-03 $57.36 $57.55 $57.31 $57.33 $51.34 361,183
2019-08-30 $57.64 $57.66 $57.43 $57.44 $51.38 451,302
2019-08-29 $57.61 $57.71 $57.54 $57.71 $51.62 354,581
2019-08-28 $57.68 $57.75 $57.62 $57.63 $51.55 253,394
2019-08-27 $57.32 $57.55 $57.32 $57.55 $51.48 335,585
2019-08-26 $57.37 $57.41 $57.23 $57.28 $51.24 415,763
2019-08-23 $57.03 $57.37 $57.01 $57.33 $51.28 1,752,770
2019-08-22 $57.01 $57.12 $56.85 $57.01 $50.99 6,850,060
2019-08-21 $57.04 $57.30 $57.01 $57.06 $51.04 9,181,615
2019-08-20 $57.16 $57.21 $57.12 $57.12 $51.09 305,466
2019-08-19 $57.04 $57.15 $57.03 $57.04 $51.02 361,824
2019-08-16 $57.27 $57.31 $57.14 $57.27 $51.23 328,477
2019-08-15 $57.25 $57.53 $57.17 $57.42 $51.36 329,687
2019-08-14 $57.22 $57.24 $57.14 $57.19 $51.16 291,805
2019-08-13 $57.25 $57.25 $56.97 $57.04 $51.02 357,799
2019-08-12 $57.10 $57.22 $57.04 $57.15 $51.12 239,656
2019-08-09 $57.06 $57.13 $56.88 $56.89 $50.89 243,736
2019-08-08 $56.77 $57.00 $56.71 $56.94 $50.93 573,841
2019-08-07 $57.09 $57.19 $56.78 $56.78 $50.79 774,047
2019-08-06 $56.57 $56.78 $56.56 $56.77 $50.78 324,600
2019-08-05 $56.49 $56.64 $56.46 $56.61 $50.64 366,750
2019-08-02 $56.39 $56.43 $56.26 $56.40 $50.45 419,493
2019-08-01 $56.10 $56.43 $56.05 $56.39 $50.44 381,428
2019-07-31 $56.18 $56.42 $56.10 $56.27 $50.25 408,688
2019-07-30 $56.17 $56.19 $56.11 $56.18 $50.17 400,705
2019-07-29 $56.17 $56.18 $56.09 $56.10 $50.10 494,418
2019-07-26 $56.22 $56.22 $56.08 $56.12 $50.12 296,417
2019-07-25 $56.24 $56.24 $56.13 $56.20 $50.19 436,438
2019-07-24 $56.25 $56.32 $56.22 $56.26 $50.24 414,784
2019-07-23 $56.25 $56.28 $56.19 $56.24 $50.23 422,812
2019-07-22 $56.31 $56.35 $56.27 $56.29 $50.27 588,517
2019-07-19 $56.22 $56.33 $56.22 $56.26 $50.24 2,821,806
2019-07-18 $56.19 $56.34 $56.12 $56.31 $50.29 393,634
2019-07-17 $56.16 $56.25 $56.16 $56.22 $50.21 359,994
2019-07-16 $56.11 $56.13 $56.06 $56.10 $50.10 343,125
2019-07-15 $56.06 $56.21 $56.06 $56.19 $50.18 382,203
2019-07-12 $55.95 $56.08 $55.92 $56.06 $50.06 493,387
2019-07-11 $56.15 $56.18 $55.95 $56.00 $50.01 411,192
2019-07-10 $56.16 $56.18 $56.05 $56.16 $50.15 347,384
2019-07-09 $56.01 $56.08 $55.95 $56.04 $50.05 322,731
2019-07-08 $56.07 $56.08 $55.97 $55.99 $50.00 481,123
2019-07-05 $55.87 $56.01 $55.76 $56.01 $50.02 250,993
2019-07-03 $56.08 $56.16 $56.08 $56.15 $50.14 184,785
2019-07-02 $55.97 $56.06 $55.93 $56.00 $50.01 281,542
2019-07-01 $56.14 $56.14 $55.90 $55.99 $50.00 376,704
2019-06-28 $56.24 $56.36 $56.23 $56.31 $50.07 5,217,768
2019-06-27 $56.24 $56.33 $56.19 $56.29 $50.05 286,994
2019-06-26 $56.27 $56.29 $56.17 $56.21 $49.98 519,598
2019-06-25 $56.35 $56.40 $56.23 $56.24 $50.01 297,620
2019-06-24 $56.33 $56.35 $56.28 $56.35 $50.10 812,583
2019-06-21 $56.40 $56.40 $56.18 $56.24 $50.01 286,938
2019-06-20 $56.42 $56.56 $56.41 $56.48 $50.22 341,157
2019-06-19 $55.79 $56.18 $55.74 $56.17 $49.94 1,018,553
2019-06-18 $55.96 $55.99 $55.83 $55.85 $49.66 1,072,806
2019-06-17 $55.64 $55.68 $55.58 $55.61 $49.45 572,792
2019-06-14 $55.77 $55.83 $55.65 $55.71 $49.54 284,605
2019-06-13 $55.85 $55.90 $55.81 $55.83 $49.64 295,651
2019-06-12 $55.77 $55.86 $55.77 $55.80 $49.62 300,060
2019-06-11 $55.80 $55.83 $55.75 $55.77 $49.59 301,413
2019-06-10 $56.00 $56.00 $55.82 $55.84 $49.65 451,989
2019-06-07 $56.06 $56.12 $56.02 $56.12 $49.90 305,887
2019-06-06 $56.02 $56.09 $55.82 $55.92 $49.72 410,789
2019-06-05 $55.98 $56.08 $55.93 $55.96 $49.76 466,181
2019-06-04 $55.88 $55.98 $55.82 $55.94 $49.74 364,879
2019-06-03 $55.93 $56.13 $55.88 $56.03 $49.82 488,535
2019-05-31 $55.86 $56.07 $55.86 $56.02 $49.65 1,222,829
2019-05-30 $55.56 $55.72 $55.52 $55.72 $49.39 275,440
2019-05-29 $55.53 $55.65 $55.52 $55.55 $49.24 415,087
2019-05-28 $55.46 $55.48 $55.38 $55.45 $49.15 358,227
2019-05-24 $55.37 $55.39 $55.31 $55.39 $49.10 1,088,796
2019-05-23 $55.20 $55.38 $55.20 $55.30 $49.02 420,668
2019-05-22 $55.18 $55.26 $55.16 $55.17 $48.90 288,533
2019-05-21 $55.15 $55.18 $55.11 $55.16 $48.89 1,297,268
2019-05-20 $55.19 $55.25 $55.11 $55.13 $48.86 414,458
2019-05-17 $55.31 $55.31 $55.20 $55.24 $48.96 319,468
2019-05-16 $55.32 $55.32 $55.24 $55.29 $49.01 341,796
2019-05-15 $55.35 $55.35 $55.26 $55.35 $49.06 246,673
2019-05-14 $55.23 $55.24 $55.18 $55.22 $48.94 445,085
2019-05-13 $55.20 $55.29 $55.18 $55.22 $48.94 346,041
2019-05-10 $54.98 $55.09 $54.96 $55.08 $48.82 443,681
2019-05-09 $54.96 $55.01 $54.94 $54.99 $48.74 310,114
2019-05-08 $55.07 $55.08 $54.87 $54.90 $48.66 376,416
2019-05-07 $55.00 $55.08 $55.00 $55.04 $48.78 382,544
2019-05-06 $55.02 $55.03 $54.98 $55.01 $48.76 364,219
2019-05-03 $54.86 $54.94 $54.86 $54.88 $48.64 339,457
2019-05-02 $54.84 $54.84 $54.70 $54.75 $48.53 360,878
2019-05-01 $55.10 $55.24 $54.99 $55.01 $48.76 543,056
2019-04-30 $55.04 $55.16 $55.04 $55.15 $48.85 369,591
2019-04-29 $55.09 $55.09 $55.05 $55.08 $48.79 602,700
2019-04-26 $55.19 $55.20 $55.14 $55.19 $48.88 306,650
2019-04-25 $55.11 $55.13 $55.08 $55.09 $48.80 428,303
2019-04-24 $54.98 $55.11 $54.98 $55.11 $48.81 4,244,616
2019-04-23 $54.82 $54.90 $54.81 $54.89 $48.62 431,662
2019-04-22 $54.80 $54.84 $54.75 $54.79 $48.53 447,470
2019-04-18 $54.78 $54.84 $54.77 $54.84 $48.57 285,926
2019-04-17 $54.65 $54.71 $54.65 $54.66 $48.42 844,873
2019-04-16 $54.76 $54.76 $54.66 $54.69 $48.44 336,302
2019-04-15 $54.77 $54.82 $54.77 $54.82 $48.56 290,001
2019-04-12 $54.82 $54.86 $54.77 $54.78 $48.52 467,132
2019-04-11 $54.93 $54.94 $54.86 $54.87 $48.60 270,730
2019-04-10 $54.93 $55.03 $54.93 $55.01 $48.73 512,006
2019-04-09 $54.83 $54.87 $54.79 $54.81 $48.55 596,707
2019-04-08 $54.77 $54.79 $54.73 $54.76 $48.50 392,820
2019-04-05 $54.70 $54.80 $54.70 $54.80 $48.54 237,931
2019-04-04 $54.71 $54.76 $54.69 $54.75 $48.49 1,576,208
2019-04-03 $54.75 $54.80 $54.70 $54.71 $48.46 430,383
2019-04-02 $54.79 $54.86 $54.79 $54.83 $48.57 495,977
2019-04-01 $54.94 $54.96 $54.78 $54.81 $48.55 448,782
2019-03-29 $54.93 $55.01 $54.92 $55.00 $48.72 357,750
2019-03-28 $54.87 $54.94 $54.79 $54.94 $48.66 362,262
2019-03-27 $54.86 $54.96 $54.82 $54.90 $48.63 328,141
2019-03-26 $54.94 $54.99 $54.85 $54.87 $48.60 527,940
2019-03-25 $54.92 $55.13 $54.89 $54.95 $48.67 610,805
2019-03-22 $54.92 $54.98 $54.86 $54.96 $48.68 313,427
2019-03-21 $54.80 $54.84 $54.76 $54.80 $48.54 292,710
2019-03-20 $54.44 $54.84 $54.44 $54.81 $48.55 344,193
2019-03-19 $54.43 $54.47 $54.40 $54.44 $48.22 357,259
2019-03-18 $54.47 $54.54 $54.45 $54.50 $48.27 531,032
2019-03-15 $54.39 $54.48 $54.39 $54.45 $48.23 1,003,786
2019-03-14 $54.32 $54.37 $54.25 $54.34 $48.13 296,606
2019-03-13 $54.28 $54.33 $54.27 $54.33 $48.12 297,110
2019-03-12 $54.15 $54.30 $54.13 $54.27 $48.07 320,257
2019-03-11 $54.16 $54.19 $54.11 $54.16 $47.97 443,957
2019-03-08 $54.10 $54.19 $54.07 $54.15 $47.96 363,002
2019-03-07 $54.03 $54.14 $54.03 $54.10 $47.92 282,762
2019-03-06 $53.88 $53.97 $53.88 $53.95 $47.79 422,414
2019-03-05 $53.85 $53.91 $53.83 $53.90 $47.74 385,059
2019-03-04 $53.87 $53.93 $53.85 $53.90 $47.74 455,585
2019-03-01 $53.93 $53.98 $53.81 $53.82 $47.67 478,624
2019-02-28 $54.04 $54.06 $53.91 $53.97 $47.80 396,979
2019-02-27 $54.10 $54.11 $53.99 $54.04 $47.87 286,015
2019-02-26 $54.18 $54.21 $54.13 $54.18 $47.99 298,015
2019-02-25 $54.08 $54.11 $54.06 $54.09 $47.91 397,824
2019-02-22 $54.03 $54.19 $54.03 $54.13 $47.95 359,757
2019-02-21 $53.99 $54.01 $53.92 $53.98 $47.81 487,885
2019-02-20 $54.05 $54.10 $54.02 $54.09 $47.91 349,408
2019-02-19 $54.01 $54.07 $53.96 $54.06 $47.88 392,135
2019-02-15 $53.91 $53.97 $53.90 $53.96 $47.80 379,025
2019-02-14 $53.93 $53.94 $53.87 $53.90 $47.74 364,632
2019-02-13 $53.78 $53.81 $53.75 $53.77 $47.63 357,601
2019-02-12 $53.79 $53.82 $53.74 $53.79 $47.64 428,902
2019-02-11 $53.82 $53.82 $53.73 $53.80 $47.65 380,748
2019-02-08 $53.92 $53.93 $53.87 $53.90 $47.74 402,311
2019-02-07 $53.83 $53.88 $53.78 $53.84 $47.69 551,833
2019-02-06 $53.89 $53.90 $53.77 $53.79 $47.64 543,216
2019-02-05 $53.79 $53.84 $53.76 $53.84 $47.69 347,891
2019-02-04 $53.76 $53.79 $53.71 $53.77 $47.63 392,531
2019-02-01 $54.01 $54.04 $53.87 $53.89 $47.73 524,381
2019-01-31 $53.84 $54.06 $53.84 $54.06 $47.88 984,836
2019-01-30 $53.46 $53.77 $53.46 $53.72 $47.58 1,349,832
2019-01-29 $53.32 $53.43 $53.31 $53.42 $47.32 1,744,210
2019-01-28 $53.31 $53.34 $53.28 $53.32 $47.23 1,102,648
2019-01-25 $53.39 $53.40 $53.33 $53.36 $47.26 376,530
2019-01-24 $53.46 $53.49 $53.41 $53.42 $47.32 837,944
2019-01-23 $53.38 $53.40 $53.33 $53.38 $47.28 776,968
2019-01-22 $53.43 $53.48 $53.39 $53.43 $47.33 1,516,368
2019-01-18 $53.39 $53.45 $53.33 $53.40 $47.30 1,328,171
2019-01-17 $53.46 $53.54 $53.41 $53.47 $47.36 502,080
2019-01-16 $53.42 $53.51 $53.41 $53.49 $47.38 246,336
2019-01-15 $53.55 $53.56 $53.46 $53.49 $47.38 648,217
2019-01-14 $53.66 $53.68 $53.54 $53.55 $47.43 431,744
2019-01-11 $53.57 $53.67 $53.57 $53.66 $47.53 591,603
2019-01-10 $53.65 $53.65 $53.47 $53.51 $47.40 771,529
2019-01-09 $53.55 $53.65 $53.53 $53.63 $47.50 633,631
2019-01-08 $53.57 $53.59 $53.53 $53.56 $47.44 428,381
2019-01-07 $53.63 $53.63 $53.50 $53.53 $47.41 452,428
2019-01-04 $53.53 $53.58 $53.46 $53.54 $47.42 433,760
2019-01-03 $53.48 $53.71 $53.46 $53.68 $47.55 922,042
2019-01-02 $53.31 $53.39 $53.29 $53.35 $47.25 827,713
2018-12-31 $53.17 $53.31 $53.15 $53.25 $47.17 747,277
2018-12-28 $53.15 $53.22 $53.11 $53.22 $47.14 811,512
2018-12-27 $53.18 $53.24 $53.07 $53.09 $47.02 1,251,120
2018-12-26 $53.15 $53.24 $53.05 $53.07 $47.01 683,546
2018-12-24 $53.14 $53.20 $53.10 $53.16 $47.09 375,222
2018-12-21 $53.17 $53.20 $53.08 $53.12 $47.05 718,832
2018-12-20 $53.26 $53.27 $53.09 $53.13 $47.06 1,312,481
2018-12-19 $53.25 $53.39 $53.25 $53.28 $47.19 638,188
2018-12-18 $53.27 $53.40 $53.26 $53.34 $47.25 2,043,377
2018-12-17 $53.15 $53.24 $53.15 $53.23 $47.15 594,822
2018-12-14 $53.19 $53.20 $53.12 $53.15 $47.08 389,725
2018-12-13 $53.11 $53.17 $53.08 $53.12 $47.05 616,944
2018-12-12 $53.14 $53.17 $53.07 $53.10 $47.03 428,697
2018-12-11 $53.34 $53.40 $53.13 $53.15 $47.08 446,323
2018-12-10 $53.49 $53.54 $53.35 $53.39 $47.29 714,926
2018-12-07 $53.47 $53.51 $53.41 $53.48 $47.37 448,584
2018-12-06 $53.44 $53.55 $53.39 $53.41 $47.31 641,710
2018-12-04 $53.35 $53.56 $53.34 $53.43 $47.33 1,101,335
2018-12-03 $53.22 $53.25 $53.15 $53.24 $47.16 374,984
2018-11-30 $53.27 $53.29 $53.21 $53.22 $47.07 427,160
2018-11-29 $53.09 $53.23 $53.09 $53.21 $47.06 342,523
2018-11-28 $52.83 $53.04 $52.81 $52.92 $46.80 899,211
2018-11-27 $52.97 $53.03 $52.87 $52.87 $46.76 395,688
2018-11-26 $53.03 $53.07 $53.01 $53.03 $46.90 365,579
2018-11-23 $53.15 $53.16 $53.05 $53.05 $46.92 217,396
2018-11-21 $53.10 $53.17 $53.04 $53.14 $47.00 964,209
2018-11-20 $53.21 $53.25 $53.15 $53.15 $47.01 522,179
2018-11-19 $53.20 $53.29 $53.20 $53.26 $47.10 1,284,785
2018-11-16 $53.18 $53.29 $53.16 $53.27 $47.11 391,584
2018-11-15 $53.07 $53.12 $52.98 $53.08 $46.95 466,865
2018-11-14 $52.95 $53.12 $52.93 $53.01 $46.88 362,154
2018-11-13 $53.00 $53.02 $52.95 $52.99 $46.87 363,213
2018-11-12 $52.97 $53.15 $52.97 $53.05 $46.92 360,545
2018-11-09 $52.83 $52.95 $52.83 $52.92 $46.80 524,110
2018-11-08 $52.91 $52.95 $52.80 $52.80 $46.70 1,337,106
2018-11-07 $52.96 $53.00 $52.87 $52.90 $46.79 351,521
2018-11-06 $52.93 $52.94 $52.84 $52.84 $46.73 351,830
2018-11-05 $52.86 $52.93 $52.86 $52.88 $46.77 1,393,528
2018-11-02 $52.86 $52.87 $52.75 $52.79 $46.69 2,744,845
2018-11-01 $52.92 $53.02 $52.92 $52.95 $46.83 1,118,104
2018-10-31 $53.10 $53.18 $53.05 $53.07 $46.87 899,029
2018-10-30 $53.25 $53.28 $53.20 $53.21 $47.00 332,811
2018-10-29 $53.36 $53.39 $53.26 $53.32 $47.10 427,770
2018-10-26 $53.23 $53.40 $53.22 $53.37 $47.14 376,117
2018-10-25 $53.25 $53.28 $53.09 $53.13 $46.93 432,183
2018-10-24 $53.26 $53.34 $53.24 $53.31 $47.09 525,994
2018-10-23 $53.28 $53.35 $53.15 $53.15 $46.95 382,901
2018-10-22 $53.20 $53.23 $53.14 $53.18 $46.97 549,390
2018-10-19 $53.21 $53.23 $53.15 $53.20 $46.99 670,437
2018-10-18 $53.23 $53.33 $53.21 $53.23 $47.02 596,324
2018-10-17 $53.35 $53.39 $53.26 $53.27 $47.05 430,026
2018-10-16 $53.35 $53.41 $53.32 $53.41 $47.18 638,986
2018-10-15 $53.41 $53.44 $53.37 $53.40 $47.17 487,694
2018-10-12 $53.34 $53.46 $53.33 $53.35 $47.12 990,000
2018-10-11 $53.36 $53.47 $53.30 $53.42 $47.18 1,183,640
2018-10-10 $53.29 $53.37 $53.22 $53.37 $47.14 499,158
2018-10-09 $53.29 $53.41 $53.29 $53.38 $47.15 1,382,079
2018-10-08 $53.31 $53.33 $53.25 $53.28 $47.06 830,280
2018-10-05 $53.31 $53.38 $53.22 $53.26 $47.04 1,649,330
2018-10-04 $53.49 $53.53 $53.38 $53.45 $47.21 5,205,822
2018-10-03 $53.73 $53.78 $53.50 $53.59 $47.33 958,718
2018-10-02 $53.79 $53.86 $53.75 $53.85 $47.56 823,958
2018-10-01 $53.83 $53.84 $53.73 $53.75 $47.48 2,994,230
2018-09-28 $54.00 $54.04 $53.94 $53.96 $47.58 327,534
2018-09-27 $53.97 $54.00 $53.93 $54.00 $47.61 358,482
2018-09-26 $53.88 $53.99 $53.87 $53.96 $47.58 391,767
2018-09-25 $53.85 $53.89 $53.84 $53.89 $47.52 260,656
2018-09-24 $53.90 $53.97 $53.89 $53.91 $47.53 537,331
2018-09-21 $53.89 $53.97 $53.89 $53.96 $47.58 305,569
2018-09-20 $53.87 $54.00 $53.86 $53.91 $47.53 305,242
2018-09-19 $53.88 $53.90 $53.78 $53.88 $47.51 735,460
2018-09-18 $54.00 $54.01 $53.91 $53.91 $47.53 521,619
2018-09-17 $54.02 $54.06 $54.00 $54.04 $47.65 306,290
2018-09-14 $54.01 $54.09 $54.00 $54.05 $47.66 662,872
2018-09-13 $54.19 $54.19 $54.12 $54.13 $47.73 338,623
2018-09-12 $54.22 $54.25 $54.20 $54.21 $47.80 240,484
2018-09-11 $54.19 $54.21 $54.14 $54.17 $47.76 465,871
2018-09-10 $54.25 $54.29 $54.23 $54.27 $47.85 262,670
2018-09-07 $54.25 $54.27 $54.19 $54.25 $47.83 330,319
2018-09-06 $54.36 $54.42 $54.34 $54.38 $47.95 216,946
2018-09-05 $54.35 $54.38 $54.31 $54.36 $47.93 876,254
2018-09-04 $54.41 $54.46 $54.37 $54.37 $47.94 568,562
2018-08-31 $54.74 $54.76 $54.62 $54.64 $48.04 332,646
2018-08-30 $54.68 $54.72 $54.66 $54.69 $48.08 289,366
2018-08-29 $54.65 $54.67 $54.59 $54.62 $48.02 354,310
2018-08-28 $54.66 $54.68 $54.61 $54.64 $48.04 267,523
2018-08-27 $54.77 $54.80 $54.73 $54.75 $48.14 330,578
2018-08-24 $54.70 $54.83 $54.70 $54.82 $48.20 220,939
2018-08-23 $54.75 $54.80 $54.73 $54.77 $48.15 307,635
2018-08-22 $54.72 $54.77 $54.68 $54.72 $48.11 468,821
2018-08-21 $54.62 $54.64 $54.59 $54.63 $48.03 255,633
2018-08-20 $54.62 $54.69 $54.61 $54.69 $48.08 351,232
2018-08-17 $54.54 $54.60 $54.50 $54.52 $47.93 393,354
2018-08-16 $54.52 $54.54 $54.45 $54.51 $47.93 276,068
2018-08-15 $54.50 $54.57 $54.50 $54.54 $47.95 334,864
2018-08-14 $54.50 $54.52 $54.44 $54.44 $47.86 345,303
2018-08-13 $54.50 $54.56 $54.49 $54.54 $47.95 310,458
2018-08-10 $54.49 $54.61 $54.49 $54.54 $47.95 416,005
2018-08-09 $54.31 $54.38 $54.30 $54.37 $47.80 987,808
2018-08-08 $54.23 $54.27 $54.20 $54.25 $47.70 314,535
2018-08-07 $54.36 $54.41 $54.24 $54.25 $47.70 379,680
2018-08-06 $54.36 $54.41 $54.29 $54.30 $47.74 347,422
2018-08-03 $54.22 $54.31 $54.22 $54.30 $47.74 402,116
2018-08-02 $54.18 $54.24 $54.13 $54.18 $47.64 390,544
2018-08-01 $54.16 $54.20 $54.11 $54.17 $47.63 322,651
2018-07-31 $54.48 $54.51 $54.46 $54.48 $47.71 449,982
2018-07-30 $54.40 $54.47 $54.38 $54.44 $47.68 422,790
2018-07-27 $54.49 $54.49 $54.40 $54.45 $47.69 534,190
2018-07-26 $54.45 $54.50 $54.35 $54.37 $47.62 245,150
2018-07-25 $54.46 $54.55 $54.38 $54.39 $47.64 378,674
2018-07-24 $54.36 $54.43 $54.35 $54.39 $47.64 318,602
2018-07-23 $54.55 $54.57 $54.36 $54.39 $47.64 249,552
2018-07-20 $54.74 $54.74 $54.61 $54.61 $47.83 270,443
2018-07-19 $54.68 $54.79 $54.68 $54.76 $47.96 244,817
2018-07-18 $54.74 $54.75 $54.66 $54.68 $47.89 298,631
2018-07-17 $54.85 $54.86 $54.76 $54.77 $47.97 303,700
2018-07-16 $54.86 $54.86 $54.77 $54.85 $48.04 255,373
2018-07-13 $54.92 $54.99 $54.89 $54.96 $48.13 501,444
2018-07-12 $54.85 $54.89 $54.83 $54.86 $48.05 321,921
2018-07-11 $54.96 $54.96 $54.86 $54.93 $48.11 206,504
2018-07-10 $54.93 $54.97 $54.86 $54.88 $48.06 313,019
2018-07-09 $54.95 $54.96 $54.90 $54.93 $48.11 358,797
2018-07-06 $55.03 $55.05 $54.98 $55.04 $48.20 306,637
2018-07-05 $54.92 $54.99 $54.92 $54.96 $48.13 211,907
2018-07-03 $54.85 $54.92 $54.84 $54.91 $48.09 385,841
2018-07-02 $54.85 $54.88 $54.76 $54.83 $48.02 611,220
2018-06-29 $54.86 $55.00 $54.86 $54.91 $47.96 646,322
2018-06-28 $55.00 $55.00 $54.86 $54.91 $47.96 336,226
2018-06-27 $54.89 $54.98 $54.89 $54.95 $48.00 250,568
2018-06-26 $54.70 $54.79 $54.67 $54.76 $47.83 288,294
2018-06-25 $54.70 $54.79 $54.67 $54.69 $47.77 328,473
2018-06-22 $54.57 $54.70 $54.57 $54.68 $47.76 332,219
2018-06-21 $54.53 $54.63 $54.51 $54.61 $47.70 280,802
2018-06-20 $54.68 $54.69 $54.50 $54.50 $47.61 275,742
2018-06-19 $54.67 $54.72 $54.64 $54.66 $47.75 225,186
2018-06-18 $54.58 $54.60 $54.52 $54.59 $47.69 413,826
2018-06-15 $54.60 $54.62 $54.51 $54.54 $47.64 392,614
2018-06-14 $54.44 $54.51 $54.42 $54.49 $47.60 305,934
2018-06-13 $54.45 $54.48 $54.25 $54.39 $47.51 329,517
2018-06-12 $54.42 $54.46 $54.38 $54.41 $47.53 234,589
2018-06-11 $54.35 $54.45 $54.35 $54.45 $47.56 296,886
2018-06-08 $54.49 $54.54 $54.43 $54.45 $47.56 419,351
2018-06-07 $54.38 $54.61 $54.38 $54.52 $47.62 556,544
2018-06-06 $54.40 $54.44 $54.33 $54.39 $47.51 553,054
2018-06-05 $54.44 $54.53 $54.42 $54.48 $47.59 497,770
2018-06-04 $54.41 $54.48 $54.37 $54.39 $47.51 8,833,780
2018-06-01 $54.48 $54.55 $54.43 $54.49 $47.60 701,774
2018-05-31 $54.70 $54.84 $54.63 $54.68 $47.66 11,929,796
2018-05-30 $54.65 $54.76 $54.61 $54.69 $47.67 220,092
2018-05-29 $54.65 $54.88 $54.54 $54.78 $47.75 12,821,031
2018-05-25 $54.37 $54.45 $54.37 $54.45 $47.46 219,792
2018-05-24 $54.35 $54.44 $54.35 $54.35 $47.37 251,414
2018-05-23 $54.25 $54.34 $54.24 $54.32 $47.35 111,600
2018-05-22 $54.23 $54.23 $54.14 $54.16 $47.21 228,222
2018-05-21 $54.16 $54.20 $54.11 $54.20 $47.24 209,321
2018-05-18 $54.04 $54.18 $54.04 $54.17 $47.22 228,427
2018-05-17 $54.12 $54.15 $54.02 $54.03 $47.09 280,195
2018-05-16 $54.21 $54.23 $54.11 $54.11 $47.16 187,661
2018-05-15 $54.24 $54.26 $54.10 $54.20 $47.24 182,300
2018-05-14 $54.44 $54.46 $54.36 $54.36 $47.38 185,328
2018-05-11 $54.53 $54.55 $54.43 $54.49 $47.50 169,788
2018-05-10 $54.45 $54.50 $54.42 $54.50 $47.50 157,666
2018-05-09 $54.38 $54.45 $54.36 $54.42 $47.43 178,488
2018-05-08 $54.41 $54.48 $54.35 $54.45 $47.46 304,993
2018-05-07 $54.49 $54.55 $54.49 $54.52 $47.52 305,290
2018-05-04 $54.53 $54.55 $54.43 $54.51 $47.51 170,926
2018-05-03 $54.48 $54.54 $54.46 $54.49 $47.50 149,946
2018-05-02 $54.40 $54.48 $54.37 $54.42 $47.43 252,471
2018-05-01 $54.46 $54.47 $54.35 $54.39 $47.41 184,572
2018-04-30 $54.67 $54.79 $54.63 $54.73 $47.54 1,469,923
2018-04-27 $54.58 $54.66 $54.58 $54.63 $47.45 216,004
2018-04-26 $54.47 $54.51 $54.44 $54.50 $47.34 190,659
2018-04-25 $54.39 $54.44 $54.29 $54.37 $47.23 228,172
2018-04-24 $54.51 $54.57 $54.41 $54.41 $47.26 196,655
2018-04-23 $54.60 $54.62 $54.53 $54.60 $47.43 189,379
2018-04-20 $54.68 $54.70 $54.57 $54.59 $47.42 403,429
2018-04-19 $54.79 $54.81 $54.71 $54.79 $47.59 424,661
2018-04-18 $54.96 $54.96 $54.86 $54.87 $47.66 160,167
2018-04-17 $54.88 $54.99 $54.87 $54.97 $47.75 322,453
2018-04-16 $54.82 $54.89 $54.77 $54.89 $47.68 267,069
2018-04-13 $54.81 $54.92 $54.80 $54.88 $47.67 760,136
2018-04-12 $54.97 $54.97 $54.81 $54.87 $47.66 1,081,524
2018-04-11 $54.90 $54.97 $54.86 $54.94 $47.72 336,733
2018-04-10 $54.80 $54.84 $54.73 $54.80 $47.60 215,909
2018-04-09 $54.73 $54.84 $54.70 $54.84 $47.64 190,799
2018-04-06 $54.73 $54.80 $54.66 $54.80 $47.60 225,053
2018-04-05 $54.66 $54.69 $54.58 $54.60 $47.43 489,953
2018-04-04 $54.80 $54.83 $54.72 $54.75 $47.56 402,218
2018-04-03 $54.74 $54.89 $54.67 $54.73 $47.54 214,937
2018-04-02 $54.75 $54.90 $54.70 $54.82 $47.62 433,597
2018-03-29 $54.76 $54.98 $54.76 $54.88 $47.54 189,996
2018-03-28 $54.82 $54.88 $54.73 $54.80 $47.47 205,699
2018-03-27 $54.66 $54.83 $54.62 $54.82 $47.49 206,209
2018-03-26 $54.62 $54.70 $54.58 $54.59 $47.29 205,820
2018-03-23 $54.65 $54.68 $54.58 $54.65 $47.34 232,536
2018-03-22 $54.61 $54.70 $54.57 $54.62 $47.32 371,627
2018-03-21 $54.36 $54.61 $54.30 $54.52 $47.23 228,668
2018-03-20 $54.43 $54.49 $54.38 $54.41 $47.14 225,576
2018-03-19 $54.45 $54.63 $54.39 $54.43 $47.15 677,206
2018-03-16 $54.52 $54.58 $54.45 $54.52 $47.23 187,257
2018-03-15 $54.61 $54.67 $54.56 $54.58 $47.28 372,183
2018-03-14 $54.52 $54.63 $54.48 $54.61 $47.31 272,242
2018-03-13 $54.57 $54.57 $54.42 $54.47 $47.19 1,414,292
2018-03-12 $54.46 $54.47 $54.37 $54.41 $47.14 486,929
2018-03-09 $54.42 $54.48 $54.35 $54.39 $47.12 356,234
2018-03-08 $54.51 $54.57 $54.46 $54.53 $47.24 214,279
2018-03-07 $54.58 $54.60 $54.38 $54.44 $47.16 1,305,624
2018-03-06 $54.56 $54.59 $54.43 $54.44 $47.16 297,210
2018-03-05 $54.61 $54.65 $54.39 $54.43 $47.15 272,912
2018-03-02 $54.46 $54.55 $54.36 $54.45 $47.17 246,485
2018-03-01 $54.42 $54.60 $54.34 $54.58 $47.28 234,137
2018-02-28 $54.34 $54.43 $54.30 $54.43 $47.15 337,678
2018-02-27 $54.47 $54.51 $54.19 $54.33 $47.07 246,035
2018-02-26 $54.48 $54.53 $54.43 $54.45 $47.17 201,083
2018-02-23 $54.26 $54.37 $54.22 $54.37 $47.10 147,677
2018-02-22 $54.19 $54.26 $54.14 $54.14 $46.90 204,300
2018-02-21 $54.28 $54.28 $54.07 $54.15 $46.91 303,730
2018-02-20 $54.22 $54.28 $54.18 $54.23 $46.98 286,836
2018-02-16 $54.36 $54.40 $54.27 $54.31 $47.05 333,916
2018-02-15 $54.25 $54.33 $54.20 $54.26 $47.01 479,941
2018-02-14 $54.30 $54.32 $54.14 $54.20 $46.95 388,965
2018-02-13 $54.20 $54.30 $54.19 $54.30 $47.04 320,996
2018-02-12 $54.31 $54.42 $54.21 $54.24 $46.99 347,700
2018-02-09 $54.27 $54.41 $54.18 $54.22 $46.97 330,965
2018-02-08 $54.36 $54.52 $54.29 $54.40 $47.13 393,675
2018-02-07 $54.66 $54.72 $54.38 $54.43 $47.15 385,966
2018-02-06 $54.78 $54.78 $54.55 $54.58 $47.28 515,081
2018-02-05 $54.49 $54.90 $54.45 $54.80 $47.47 548,634
2018-02-02 $54.63 $54.63 $54.48 $54.59 $47.29 348,043
2018-02-01 $54.91 $54.94 $54.66 $54.66 $47.35 897,055
2018-01-31 $54.91 $54.93 $54.81 $54.93 $47.59 543,794
2018-01-30 $54.85 $54.88 $54.74 $54.79 $47.47 501,631
2018-01-29 $54.97 $55.00 $54.88 $54.94 $47.60 545,902
2018-01-26 $55.11 $55.11 $54.95 $55.03 $47.67 508,787
2018-01-25 $55.01 $55.13 $54.92 $55.10 $47.73 543,853
2018-01-24 $54.99 $55.04 $54.92 $55.02 $47.66 602,539
2018-01-23 $55.02 $55.11 $54.97 $55.05 $47.69 292,038
2018-01-22 $55.00 $55.03 $54.93 $54.93 $47.59 406,200
2018-01-19 $55.02 $55.06 $54.94 $54.98 $47.63 340,576
2018-01-18 $55.07 $55.13 $55.02 $55.07 $47.71 375,200
2018-01-17 $55.14 $55.23 $55.06 $55.12 $47.75 735,604
2018-01-16 $55.21 $55.23 $55.11 $55.14 $47.77 381,662
2018-01-12 $55.03 $55.09 $54.98 $55.08 $47.72 292,705
2018-01-11 $55.05 $55.10 $54.96 $55.03 $47.67 311,099
2018-01-10 $55.00 $55.10 $54.92 $55.08 $47.72 431,787
2018-01-09 $55.25 $55.25 $55.08 $55.10 $47.73 408,231
2018-01-08 $55.39 $55.39 $55.20 $55.28 $47.89 448,729
2018-01-05 $55.30 $55.34 $55.23 $55.34 $47.94 1,762,227
2018-01-04 $55.27 $55.36 $55.20 $55.36 $47.96 794,207
2018-01-03 $55.38 $55.38 $55.26 $55.34 $47.94 292,223
2018-01-02 $55.40 $55.43 $55.15 $55.29 $47.90 556,411
2017-12-29 $55.27 $55.46 $55.27 $55.43 $48.02 312,877
2017-12-28 $55.25 $55.29 $55.20 $55.29 $47.90 325,702
2017-12-27 $55.12 $55.28 $55.10 $55.28 $47.89 243,033
2017-12-26 $55.21 $55.27 $55.19 $55.25 $47.68 249,238
2017-12-22 $55.14 $55.23 $55.12 $55.22 $47.65 261,685
2017-12-21 $55.01 $55.20 $55.00 $55.18 $47.62 215,966
2017-12-20 $55.02 $55.14 $55.02 $55.04 $47.49 267,351
2017-12-19 $55.31 $55.31 $55.11 $55.20 $47.63 424,710
2017-12-18 $55.43 $55.44 $55.33 $55.34 $47.75 359,783
2017-12-15 $55.35 $55.49 $55.34 $55.45 $47.85 250,444
2017-12-14 $55.45 $55.50 $55.32 $55.46 $47.86 181,486
2017-12-13 $55.35 $55.48 $55.29 $55.44 $47.84 222,936
2017-12-12 $55.31 $55.37 $55.25 $55.37 $47.78 197,534
2017-12-11 $55.41 $55.44 $55.31 $55.34 $47.75 209,339
2017-12-08 $55.42 $55.42 $55.30 $55.37 $47.78 212,857
2017-12-07 $55.45 $55.53 $55.32 $55.40 $47.81 228,587
2017-12-06 $55.50 $55.55 $55.43 $55.47 $47.87 206,746
2017-12-05 $55.37 $55.43 $55.31 $55.42 $47.82 344,204
2017-12-04 $55.30 $55.40 $55.28 $55.40 $47.81 216,407
2017-12-01 $55.25 $55.50 $55.17 $55.35 $47.76 358,908
2017-11-30 $55.30 $55.33 $55.15 $55.26 $47.56 226,351
2017-11-29 $55.36 $55.36 $55.27 $55.31 $47.60 164,787
2017-11-28 $55.52 $55.55 $55.42 $55.47 $47.74 247,304
2017-11-27 $55.49 $55.51 $55.41 $55.47 $47.74 199,648
2017-11-24 $55.52 $55.52 $55.45 $55.49 $47.76 81,076
2017-11-22 $55.44 $55.55 $55.39 $55.53 $47.79 169,580
2017-11-21 $55.39 $55.45 $55.28 $55.35 $47.64 243,064
2017-11-20 $55.41 $55.42 $55.33 $55.38 $47.66 314,025
2017-11-17 $55.49 $55.49 $55.36 $55.44 $47.72 166,378
2017-11-16 $55.42 $55.45 $55.34 $55.37 $47.66 363,793
2017-11-15 $55.50 $55.51 $55.34 $55.46 $47.73 203,712
2017-11-14 $55.30 $55.32 $55.25 $55.32 $47.61 193,528
2017-11-13 $55.33 $55.41 $55.22 $55.25 $47.55 167,461
2017-11-10 $55.29 $55.32 $55.22 $55.25 $47.55 272,546
2017-11-09 $55.50 $55.56 $55.44 $55.51 $47.78 158,132
2017-11-08 $55.57 $55.60 $55.50 $55.52 $47.79 137,246
2017-11-07 $55.47 $55.55 $55.47 $55.52 $47.79 112,133
2017-11-06 $55.38 $55.48 $55.37 $55.46 $47.73 145,513
2017-11-03 $55.37 $55.37 $55.22 $55.35 $47.64 119,472
2017-11-02 $55.26 $55.35 $55.26 $55.34 $47.63 1,095,507
2017-11-01 $55.21 $55.30 $55.17 $55.20 $47.51 186,851
2017-10-31 $55.32 $55.33 $55.28 $55.32 $47.51 132,571
2017-10-30 $55.20 $55.33 $55.18 $55.33 $47.51 305,341
2017-10-27 $54.98 $55.17 $54.98 $55.11 $47.33 156,042
2017-10-26 $55.02 $55.05 $54.95 $54.95 $47.19 329,049
2017-10-25 $54.96 $55.03 $54.87 $55.03 $47.26 475,099
2017-10-24 $55.04 $55.10 $55.03 $55.03 $47.26 275,641
2017-10-23 $55.15 $55.22 $55.12 $55.17 $47.38 298,307
2017-10-20 $55.13 $55.17 $55.06 $55.10 $47.32 290,739
2017-10-19 $55.30 $55.32 $55.22 $55.26 $47.45 128,015
2017-10-18 $55.24 $55.24 $55.17 $55.22 $47.42 200,023
2017-10-17 $55.24 $55.30 $55.22 $55.29 $47.48 164,017
2017-10-16 $55.44 $55.45 $55.29 $55.33 $47.51 118,686
2017-10-13 $55.44 $55.48 $55.38 $55.44 $47.61 146,676
2017-10-12 $55.39 $55.44 $55.29 $55.44 $47.61 180,364
2017-10-11 $55.30 $55.34 $55.27 $55.32 $47.51 347,324
2017-10-10 $55.25 $55.32 $55.20 $55.25 $47.45 174,893
2017-10-09 $55.23 $55.23 $55.13 $55.16 $47.37 194,721
2017-10-06 $55.07 $55.20 $55.01 $55.13 $47.34 156,160
2017-10-05 $55.21 $55.24 $55.15 $55.20 $47.40 184,343
2017-10-04 $55.25 $55.25 $55.15 $55.24 $47.44 152,826
2017-10-03 $55.09 $55.19 $55.07 $55.18 $47.39 173,810
2017-10-02 $55.22 $55.24 $55.09 $55.11 $47.33 311,480
2017-09-29 $55.44 $55.46 $55.26 $55.26 $47.38 408,835
2017-09-28 $55.39 $55.44 $55.35 $55.43 $47.52 204,265
2017-09-27 $55.42 $55.49 $55.38 $55.44 $47.53 172,797
2017-09-26 $55.62 $55.63 $55.56 $55.61 $47.68 180,429
2017-09-25 $55.57 $55.71 $55.54 $55.67 $47.73 122,938
2017-09-22 $55.47 $55.53 $55.43 $55.51 $47.59 163,457
2017-09-21 $55.45 $55.52 $55.35 $55.37 $47.47 136,392
2017-09-20 $55.63 $55.69 $55.38 $55.51 $47.59 160,021
2017-09-19 $55.76 $55.76 $55.63 $55.65 $47.71 220,419
2017-09-18 $55.72 $55.75 $55.67 $55.74 $47.79 143,465
2017-09-15 $55.76 $55.77 $55.67 $55.76 $47.81 94,947
2017-09-14 $55.72 $55.78 $55.70 $55.77 $47.82 183,817
2017-09-13 $55.75 $55.75 $55.68 $55.71 $47.76 95,336
2017-09-12 $55.81 $55.84 $55.72 $55.79 $47.83 141,955
2017-09-11 $55.93 $55.97 $55.87 $55.89 $47.92 120,757
2017-09-08 $56.04 $56.10 $55.98 $56.08 $48.08 331,974
2017-09-07 $55.85 $56.06 $55.85 $56.03 $48.04 78,418
2017-09-06 $55.88 $55.96 $55.77 $55.83 $47.87 108,992
2017-09-05 $55.70 $55.93 $55.69 $55.88 $47.91 292,667
2017-09-01 $55.61 $55.65 $55.54 $55.59 $47.66 163,940
2017-08-31 $55.61 $55.75 $55.61 $55.74 $47.73 552,645
2017-08-30 $55.59 $55.62 $55.52 $55.60 $47.61 108,092
2017-08-29 $55.68 $55.71 $55.54 $55.61 $47.62 145,168
2017-08-28 $55.48 $55.54 $55.45 $55.52 $47.54 168,553
2017-08-25 $55.40 $55.50 $55.37 $55.44 $47.47 98,446
2017-08-24 $55.44 $55.50 $55.38 $55.41 $47.45 148,090
2017-08-23 $55.45 $55.53 $55.41 $55.53 $47.55 94,799
2017-08-22 $55.39 $55.44 $55.33 $55.37 $47.41 211,279
2017-08-21 $55.39 $55.47 $55.38 $55.40 $47.44 100,959
2017-08-18 $55.44 $55.49 $55.36 $55.38 $47.42 179,946
2017-08-17 $55.26 $55.48 $55.26 $55.44 $47.47 127,364
2017-08-16 $55.18 $55.36 $55.18 $55.30 $47.35 218,417
2017-08-15 $55.16 $55.27 $55.16 $55.20 $47.27 138,008
2017-08-14 $55.44 $55.47 $55.30 $55.33 $47.38 203,131
2017-08-11 $55.42 $55.56 $55.42 $55.52 $47.54 122,198
2017-08-10 $55.50 $55.59 $55.47 $55.56 $47.58 154,997
2017-08-09 $55.45 $55.53 $55.44 $55.44 $47.47 399,546
2017-08-08 $55.30 $55.38 $55.26 $55.33 $47.38 258,575
2017-08-07 $55.25 $55.33 $55.22 $55.32 $47.37 152,409
2017-08-04 $55.23 $55.27 $55.16 $55.24 $47.30 253,806
2017-08-03 $55.18 $55.34 $55.18 $55.33 $47.38 304,676
2017-08-02 $55.19 $55.25 $55.14 $55.17 $47.24 3,868,395
2017-08-01 $55.09 $55.24 $55.08 $55.22 $47.29 213,633
2017-07-31 $55.23 $55.25 $55.20 $55.25 $47.24 212,246
2017-07-28 $55.15 $55.26 $55.15 $55.23 $47.22 158,288
2017-07-27 $55.09 $55.17 $55.07 $55.12 $47.13 206,889
2017-07-26 $54.98 $55.21 $54.93 $55.15 $47.15 117,599
2017-07-25 $55.05 $55.10 $54.99 $54.99 $47.02 305,669
2017-07-24 $55.20 $55.23 $55.16 $55.20 $47.20 237,722
2017-07-21 $55.24 $55.25 $55.17 $55.21 $47.21 187,659
2017-07-20 $55.37 $55.40 $55.11 $55.12 $47.13 1,099,902
2017-07-19 $55.23 $55.28 $55.20 $55.27 $47.26 583,238
2017-07-18 $55.21 $55.28 $55.16 $55.23 $47.22 130,549
2017-07-17 $54.98 $55.10 $54.96 $55.07 $47.09 166,408
2017-07-14 $55.05 $55.05 $54.91 $54.97 $47.00 126,957
2017-07-13 $54.93 $54.97 $54.87 $54.91 $46.95 97,688
2017-07-12 $55.01 $55.03 $54.91 $54.96 $46.99 357,601
2017-07-11 $54.62 $54.80 $54.62 $54.80 $46.85 108,925
2017-07-10 $54.70 $54.74 $54.63 $54.64 $46.72 527,690
2017-07-07 $54.76 $54.76 $54.63 $54.66 $46.74 177,258
2017-07-06 $54.91 $54.92 $54.80 $54.86 $46.91 114,854
2017-07-05 $54.93 $55.04 $54.90 $54.96 $46.99 201,743
2017-07-03 $54.96 $55.00 $54.86 $54.94 $46.97 102,786
2017-06-30 $55.20 $55.22 $55.02 $55.06 $46.99 225,635
2017-06-29 $55.20 $55.25 $55.15 $55.19 $47.10 182,814
2017-06-28 $55.35 $55.43 $55.26 $55.40 $47.28 150,551
2017-06-27 $55.50 $55.54 $55.31 $55.33 $47.22 104,245
2017-06-26 $55.54 $55.60 $55.53 $55.58 $47.44 126,937
2017-06-23 $55.45 $55.51 $55.40 $55.47 $47.34 169,820
2017-06-22 $55.29 $55.46 $55.26 $55.45 $47.33 137,023
2017-06-21 $55.22 $55.30 $55.21 $55.25 $47.16 588,754
2017-06-20 $55.13 $55.25 $55.13 $55.22 $47.13 103,465
2017-06-19 $55.25 $55.26 $55.12 $55.14 $47.06 104,317
2017-06-16 $55.19 $55.24 $55.17 $55.23 $47.14 126,448
2017-06-15 $55.20 $55.27 $55.14 $55.20 $47.11 231,974
2017-06-14 $55.47 $55.58 $55.36 $55.44 $47.32 165,764
2017-06-13 $55.29 $55.42 $55.29 $55.42 $47.30 120,331
2017-06-12 $55.45 $55.49 $55.33 $55.36 $47.25 130,066
2017-06-09 $55.44 $55.50 $55.43 $55.43 $47.31 93,153
2017-06-08 $55.50 $55.56 $55.42 $55.52 $47.39 126,157
2017-06-07 $55.61 $55.69 $55.52 $55.53 $47.39 166,542
2017-06-06 $55.75 $55.76 $55.65 $55.72 $47.56 126,845
2017-06-05 $55.57 $55.66 $55.57 $55.62 $47.47 143,920
2017-06-02 $55.66 $55.78 $55.64 $55.74 $47.57 116,764
2017-06-01 $55.48 $55.60 $55.48 $55.58 $47.44 130,119
2017-05-31 $55.58 $55.69 $55.56 $55.66 $47.44 141,065
2017-05-30 $55.56 $55.64 $55.51 $55.62 $47.40 137,908
2017-05-26 $55.46 $55.51 $55.42 $55.50 $47.30 99,457
2017-05-25 $55.44 $55.46 $55.35 $55.40 $47.22 189,184
2017-05-24 $55.41 $55.46 $55.31 $55.44 $47.25 320,217
2017-05-23 $55.58 $55.59 $55.40 $55.43 $47.24 114,393
2017-05-22 $55.56 $55.58 $55.47 $55.53 $47.33 135,691
2017-05-19 $55.52 $55.59 $55.46 $55.59 $47.38 121,181
2017-05-18 $55.45 $55.53 $55.33 $55.50 $47.30 265,691
2017-05-17 $55.32 $55.48 $55.25 $55.46 $47.27 202,780
2017-05-16 $55.06 $55.16 $55.06 $55.15 $47.00 175,080
2017-05-15 $55.20 $55.24 $55.07 $55.12 $46.98 117,070
2017-05-12 $55.14 $55.26 $55.11 $55.21 $47.05 125,086
2017-05-11 $55.01 $55.19 $54.97 $55.18 $47.03 111,127
2017-05-10 $55.09 $55.09 $54.93 $55.01 $46.88 231,419
2017-05-09 $54.94 $55.01 $54.89 $54.98 $46.86 165,251
2017-05-08 $55.13 $55.14 $54.95 $55.02 $46.89 178,945
2017-05-05 $55.13 $55.19 $55.07 $55.18 $47.03 183,618
2017-05-04 $55.17 $55.18 $55.02 $55.14 $46.99 177,668
2017-05-03 $55.42 $55.51 $55.30 $55.35 $47.17 227,398
2017-05-02 $55.49 $55.55 $55.44 $55.49 $47.29 137,804
2017-05-01 $55.62 $55.73 $55.50 $55.54 $47.34 180,793
2017-04-28 $55.65 $55.79 $55.64 $55.70 $47.39 164,004
2017-04-27 $55.66 $55.70 $55.58 $55.65 $47.35 170,080
2017-04-26 $55.55 $55.68 $55.55 $55.64 $47.34 165,581
2017-04-25 $55.61 $55.65 $55.50 $55.54 $47.26 463,516
2017-04-24 $55.60 $55.67 $55.58 $55.65 $47.35 198,581
2017-04-21 $55.72 $55.74 $55.62 $55.65 $47.35 165,323
2017-04-20 $55.72 $55.76 $55.64 $55.70 $47.39 361,453
2017-04-19 $55.84 $55.85 $55.72 $55.75 $47.44 158,257
2017-04-18 $55.84 $55.92 $55.78 $55.91 $47.57 226,562
2017-04-17 $55.82 $55.87 $55.67 $55.74 $47.43 213,569
2017-04-13 $55.94 $55.97 $55.82 $55.88 $47.55 232,209
2017-04-12 $55.69 $55.85 $55.62 $55.80 $47.48 352,872
2017-04-11 $55.57 $55.70 $55.50 $55.59 $47.30 162,627
2017-04-10 $55.54 $55.61 $55.45 $55.49 $47.22 207,589
2017-04-07 $55.68 $55.74 $55.42 $55.42 $47.16 209,803
2017-04-06 $55.69 $55.70 $55.55 $55.65 $47.35 239,677
2017-04-05 $55.58 $55.75 $55.55 $55.70 $47.39 181,252
2017-04-04 $55.64 $55.68 $55.53 $55.53 $47.25 170,648
2017-04-03 $55.54 $55.72 $55.53 $55.68 $47.38 1,378,534
2017-03-31 $55.42 $55.55 $55.39 $55.53 $47.20 136,115
2017-03-30 $55.53 $55.53 $55.37 $55.39 $47.08 175,676
2017-03-29 $55.48 $55.58 $55.41 $55.56 $47.22 213,650
2017-03-28 $55.60 $55.63 $55.34 $55.39 $47.08 197,066
2017-03-27 $55.59 $55.65 $55.50 $55.56 $47.22 171,902
2017-03-24 $55.32 $55.54 $55.27 $55.40 $47.09 194,130
2017-03-23 $55.37 $55.39 $55.23 $55.33 $47.03 195,479
2017-03-22 $55.31 $55.42 $55.26 $55.37 $47.06 348,038
2017-03-21 $55.25 $55.36 $55.25 $55.29 $47.00 231,190
2017-03-20 $55.13 $55.24 $55.11 $55.23 $46.94 151,371
2017-03-17 $55.08 $55.15 $55.08 $55.13 $46.86 132,093
2017-03-16 $55.08 $55.12 $55.00 $55.03 $46.77 178,478
2017-03-15 $54.75 $55.10 $54.70 $55.08 $46.82 179,716
2017-03-14 $54.61 $54.66 $54.58 $54.61 $46.42 171,468
2017-03-13 $54.70 $54.77 $54.62 $54.64 $46.44 429,408
2017-03-10 $54.76 $54.83 $54.60 $54.71 $46.50 269,168
2017-03-09 $54.73 $54.76 $54.59 $54.66 $46.46 372,927
2017-03-08 $54.93 $54.96 $54.74 $54.78 $46.56 361,826
2017-03-07 $55.08 $55.10 $55.00 $55.06 $46.80 365,704
2017-03-06 $55.20 $55.20 $55.08 $55.13 $46.86 326,579
2017-03-03 $55.08 $55.21 $54.95 $55.21 $46.93 184,759
2017-03-02 $55.15 $55.40 $55.00 $55.05 $46.79 275,769
2017-03-01 $55.18 $55.60 $55.12 $55.22 $46.94 259,014
2017-02-28 $55.53 $55.74 $55.48 $55.52 $47.19 376,956
2017-02-27 $56.00 $56.00 $55.51 $55.56 $47.22 321,740
2017-02-24 $55.66 $55.74 $55.61 $55.71 $47.35 307,131
2017-02-23 $55.55 $55.56 $55.50 $55.54 $47.21 233,942
2017-02-22 $55.39 $55.44 $55.22 $55.43 $47.11 206,459
2017-02-21 $55.31 $55.39 $55.28 $55.33 $47.03 327,071
2017-02-17 $55.33 $55.37 $55.28 $55.32 $47.02 240,598
2017-02-16 $55.27 $55.42 $55.20 $55.22 $46.94 268,369
2017-02-15 $55.12 $55.21 $55.06 $55.21 $46.93 190,675
2017-02-14 $55.33 $55.34 $55.01 $55.12 $46.85 234,994
2017-02-13 $55.28 $55.32 $55.23 $55.29 $47.00 690,504
2017-02-10 $55.33 $55.40 $55.28 $55.35 $47.05 255,009
2017-02-09 $55.40 $55.40 $55.25 $55.31 $47.01 250,195
2017-02-08 $55.45 $55.50 $55.31 $55.44 $47.12 202,721
2017-02-07 $55.30 $55.37 $55.25 $55.30 $47.00 221,628
2017-02-06 $55.31 $55.34 $55.17 $55.30 $47.00 235,304
2017-02-03 $55.33 $55.40 $55.08 $55.15 $46.88 273,960
2017-02-02 $55.33 $55.36 $55.17 $55.20 $46.92 274,029
2017-02-01 $55.20 $55.30 $55.10 $55.16 $46.89 950,332
2017-01-31 $55.27 $55.36 $55.22 $55.32 $47.02 682,899
2017-01-30 $55.26 $55.28 $55.15 $55.18 $46.90 598,931
2017-01-27 $55.25 $55.29 $55.16 $55.21 $46.93 811,351
2017-01-26 $55.10 $55.19 $54.98 $55.18 $46.90 175,978
2017-01-25 $55.13 $55.14 $55.02 $55.07 $46.81 363,362
2017-01-24 $55.30 $55.38 $55.17 $55.25 $46.96 234,254
2017-01-23 $55.20 $55.41 $55.13 $55.34 $47.04 223,071
2017-01-20 $55.11 $55.24 $55.02 $55.17 $46.89 702,657
2017-01-19 $55.09 $55.17 $54.92 $55.13 $46.86 364,151
2017-01-18 $55.38 $55.40 $55.12 $55.14 $46.87 294,415
2017-01-17 $55.47 $55.50 $55.28 $55.43 $47.11 301,669
2017-01-13 $55.23 $55.32 $55.08 $55.24 $46.95 347,908
2017-01-12 $55.50 $55.54 $55.33 $55.34 $47.04 235,147
2017-01-11 $55.24 $55.44 $55.19 $55.25 $46.96 399,488
2017-01-10 $55.08 $55.18 $55.05 $55.16 $46.89 252,648
2017-01-09 $55.12 $55.13 $55.01 $55.13 $46.86 209,057
2017-01-06 $55.05 $55.12 $54.97 $55.03 $46.77 313,087
2017-01-05 $55.25 $55.51 $54.92 $55.22 $46.94 308,755
2017-01-04 $54.96 $55.04 $54.88 $55.03 $46.77 409,959
2017-01-03 $54.79 $55.01 $54.73 $54.97 $46.72 714,007
2016-12-30 $54.65 $54.87 $54.62 $54.84 $46.61 221,154
2016-12-29 $54.65 $54.71 $54.60 $54.61 $46.42 137,209
2016-12-28 $54.51 $54.64 $54.45 $54.59 $46.40 158,185
2016-12-27 $54.81 $54.90 $54.78 $54.90 $46.32 197,823
2016-12-23 $54.88 $54.96 $54.84 $54.93 $46.34 149,451
2016-12-22 $54.60 $54.86 $54.54 $54.83 $46.26 254,831
2016-12-21 $54.72 $54.73 $54.57 $54.64 $46.10 225,745
2016-12-20 $54.38 $54.55 $54.34 $54.54 $46.01 219,486
2016-12-19 $54.34 $54.48 $54.30 $54.46 $45.95 301,760
2016-12-16 $54.27 $54.37 $54.14 $54.22 $45.74 411,217
2016-12-15 $54.44 $54.49 $54.23 $54.26 $45.78 378,902
2016-12-14 $55.18 $55.20 $54.59 $54.60 $46.07 247,883
2016-12-13 $55.17 $55.20 $54.96 $55.04 $46.44 376,073
2016-12-12 $55.12 $55.12 $55.02 $55.12 $46.50 227,349
2016-12-09 $55.31 $55.37 $55.00 $55.08 $46.47 206,330
2016-12-08 $55.29 $55.41 $55.22 $55.33 $46.68 264,967
2016-12-07 $55.43 $55.49 $55.33 $55.43 $46.77 159,570
2016-12-06 $55.23 $55.35 $55.14 $55.33 $46.68 166,052
2016-12-05 $55.15 $55.44 $55.05 $55.26 $46.62 706,873
2016-12-02 $55.22 $55.38 $55.10 $55.12 $46.50 117,313
2016-12-01 $55.28 $55.28 $55.01 $55.16 $46.54 458,157
2016-11-30 $55.41 $55.50 $55.21 $55.39 $46.62 184,809
2016-11-29 $55.20 $55.43 $55.07 $55.40 $46.63 157,169
2016-11-28 $55.36 $55.45 $55.27 $55.28 $46.53 211,534
2016-11-25 $55.29 $55.41 $55.19 $55.29 $46.54 121,962
2016-11-23 $55.48 $55.48 $55.12 $55.35 $46.59 279,670
2016-11-22 $55.51 $55.57 $55.43 $55.50 $46.71 311,682
2016-11-21 $55.42 $55.50 $55.39 $55.44 $46.66 320,098
2016-11-18 $55.54 $55.54 $55.22 $55.34 $46.58 299,737
2016-11-17 $55.69 $55.69 $55.40 $55.46 $46.68 253,645
2016-11-16 $55.32 $55.55 $55.29 $55.54 $46.75 281,560
2016-11-15 $55.55 $55.65 $55.40 $55.42 $46.64 194,218
2016-11-14 $55.78 $55.79 $55.36 $55.39 $46.62 690,715
2016-11-11 $56.00 $56.03 $55.82 $55.84 $47.00 428,636
2016-11-10 $56.11 $56.29 $55.88 $55.96 $47.10 478,824
2016-11-09 $56.48 $56.51 $56.06 $56.10 $47.22 354,791
2016-11-08 $56.53 $56.60 $56.42 $56.47 $47.53 276,248
2016-11-07 $56.58 $56.58 $56.46 $56.56 $47.60 151,630
2016-11-04 $56.53 $56.60 $56.46 $56.59 $47.63 516,265
2016-11-03 $56.59 $56.59 $56.42 $56.45 $47.51 149,075
2016-11-02 $56.56 $56.67 $56.52 $56.61 $47.65 198,690
2016-11-01 $56.51 $56.63 $56.41 $56.59 $47.63 506,257
2016-10-31 $56.64 $56.69 $56.61 $56.64 $47.57 192,558
2016-10-28 $56.56 $56.63 $56.52 $56.57 $47.51 133,890
2016-10-27 $56.65 $56.65 $56.51 $56.56 $47.50 88,420
2016-10-26 $56.68 $56.82 $56.65 $56.81 $47.71 338,138
2016-10-25 $56.70 $56.84 $56.65 $56.82 $47.72 709,057
2016-10-24 $56.81 $56.81 $56.65 $56.73 $47.65 82,656
2016-10-21 $56.86 $56.88 $56.74 $56.82 $47.72 983,914
2016-10-20 $56.91 $56.92 $56.77 $56.79 $47.70 121,981
2016-10-19 $56.70 $56.85 $56.69 $56.84 $47.74 152,257
2016-10-18 $56.68 $56.79 $56.65 $56.77 $47.68 107,780
2016-10-17 $56.63 $56.76 $56.55 $56.73 $47.65 101,337
2016-10-14 $56.43 $56.59 $56.43 $56.48 $47.44 69,672
2016-10-13 $56.51 $56.62 $56.44 $56.56 $47.50 103,396
2016-10-12 $56.44 $56.50 $56.38 $56.46 $47.42 92,292
2016-10-11 $56.63 $56.63 $56.44 $56.48 $47.44 157,442
2016-10-10 $56.58 $56.58 $56.46 $56.53 $47.48 144,448
2016-10-07 $56.63 $56.65 $56.47 $56.60 $47.54 78,066
2016-10-06 $56.59 $56.67 $56.56 $56.58 $47.52 73,354
2016-10-05 $56.64 $56.70 $56.52 $56.60 $47.54 142,173
2016-10-04 $56.95 $57.00 $56.63 $56.64 $47.57 143,213
2016-10-03 $57.04 $57.04 $56.89 $56.93 $47.82 191,480
2016-09-30 $57.10 $57.10 $56.95 $57.08 $47.86 94,399
2016-09-29 $56.99 $57.18 $56.93 $57.06 $47.84 106,961
2016-09-28 $57.09 $57.18 $57.02 $57.07 $47.85 62,008
2016-09-27 $56.98 $57.02 $56.88 $57.02 $47.80 88,408
2016-09-26 $57.02 $57.06 $56.94 $56.98 $47.78 104,902
2016-09-23 $56.86 $57.00 $56.85 $56.96 $47.76 98,106
2016-09-22 $56.64 $56.87 $56.63 $56.83 $47.65 51,339
2016-09-21 $56.28 $56.53 $56.23 $56.53 $47.40 83,465
2016-09-20 $56.28 $56.39 $56.25 $56.30 $47.21 59,267
2016-09-19 $56.38 $56.40 $56.28 $56.29 $47.20 67,845
2016-09-16 $56.38 $56.38 $56.30 $56.38 $47.27 61,459
2016-09-15 $56.21 $56.29 $56.10 $56.25 $47.16 68,415
2016-09-14 $56.16 $56.33 $56.15 $56.26 $47.17 135,674
2016-09-13 $56.45 $56.48 $56.01 $56.19 $47.11 113,184
2016-09-12 $56.33 $56.48 $56.26 $56.45 $47.33 89,209
2016-09-09 $56.52 $56.52 $56.39 $56.41 $47.30 150,108
2016-09-08 $56.91 $56.99 $56.72 $56.81 $47.63 64,392
2016-09-07 $57.00 $57.05 $56.94 $56.99 $47.78 75,016
2016-09-06 $56.65 $56.98 $56.60 $56.92 $47.73 104,422
2016-09-02 $56.69 $56.69 $56.51 $56.64 $47.49 215,975
2016-09-01 $56.62 $56.76 $56.51 $56.67 $47.52 116,375
2016-08-31 $56.60 $56.73 $56.53 $56.65 $47.50 98,409
2016-08-30 $56.69 $56.73 $56.61 $56.66 $47.50 114,903
2016-08-29 $56.60 $56.68 $56.52 $56.64 $47.49 113,278
2016-08-26 $56.77 $56.98 $56.40 $56.49 $47.36 69,241
2016-08-25 $56.69 $56.77 $56.66 $56.72 $47.56 105,170
2016-08-24 $56.90 $56.91 $56.75 $56.77 $47.60 169,615
2016-08-23 $56.83 $56.85 $56.75 $56.83 $47.65 94,760
2016-08-22 $56.85 $56.85 $56.66 $56.76 $47.59 84,447
2016-08-19 $56.62 $56.66 $56.50 $56.62 $47.47 118,215
2016-08-18 $56.71 $56.81 $56.63 $56.75 $47.58 71,143
2016-08-17 $56.49 $56.66 $56.45 $56.60 $47.46 68,640
2016-08-16 $56.40 $56.52 $56.32 $56.45 $47.33 99,516
2016-08-15 $56.65 $56.73 $56.56 $56.56 $47.42 256,295
2016-08-12 $56.77 $56.81 $56.67 $56.71 $47.55 343,625
2016-08-11 $56.68 $56.72 $56.45 $56.55 $47.41 176,586
2016-08-10 $56.74 $56.78 $56.60 $56.69 $47.53 1,881,232
2016-08-09 $56.54 $56.69 $56.50 $56.65 $47.50 115,759
2016-08-08 $56.52 $56.65 $56.46 $56.54 $47.41 328,415
2016-08-05 $56.60 $56.62 $56.48 $56.48 $47.36 96,294
2016-08-04 $56.66 $56.79 $56.62 $56.68 $47.52 106,586
2016-08-03 $56.33 $56.47 $56.24 $56.45 $47.33 154,926
2016-08-02 $56.32 $56.44 $56.30 $56.30 $47.21 176,026
2016-08-01 $56.76 $56.76 $56.56 $56.58 $47.44 244,176
2016-07-29 $56.85 $56.93 $56.76 $56.89 $47.70 90,333
2016-07-28 $56.55 $56.77 $56.52 $56.73 $47.57 427,240
2016-07-27 $56.49 $56.62 $56.39 $56.61 $47.47 119,119
2016-07-26 $56.41 $56.47 $56.30 $56.43 $47.31 273,159
2016-07-25 $56.44 $56.48 $56.32 $56.34 $47.24 117,680
2016-07-22 $56.33 $56.50 $56.31 $56.44 $47.32 99,885
2016-07-21 $56.35 $56.63 $56.32 $56.53 $47.40 123,709
2016-07-20 $56.45 $56.53 $56.35 $56.48 $47.36 83,630
2016-07-19 $56.64 $56.66 $56.53 $56.58 $47.44 75,132
2016-07-18 $56.66 $56.70 $56.51 $56.57 $47.43 49,118
2016-07-15 $56.54 $56.61 $56.50 $56.57 $47.43 116,386
2016-07-14 $56.64 $56.80 $56.61 $56.71 $47.55 127,468
2016-07-13 $56.88 $56.96 $56.75 $56.84 $47.66 135,681
2016-07-12 $57.17 $57.17 $56.63 $56.69 $47.53 279,176
2016-07-11 $57.09 $57.09 $56.85 $56.88 $47.69 498,529
2016-07-08 $56.98 $57.12 $56.96 $57.12 $47.89 157,984
2016-07-07 $57.14 $57.15 $56.95 $56.97 $47.77 1,609,070
2016-07-06 $57.10 $57.18 $57.00 $57.16 $47.93 299,697
2016-07-05 $56.99 $57.07 $56.89 $57.03 $47.82 91,729
2016-07-01 $56.82 $57.00 $56.65 $56.80 $47.62 118,925
2016-06-30 $56.44 $56.57 $56.40 $56.48 $47.36 632,678
2016-06-29 $56.45 $56.52 $56.31 $56.32 $47.22 75,198
2016-06-28 $56.32 $56.42 $56.23 $56.40 $47.29 75,123
2016-06-27 $57.48 $57.48 $56.12 $56.25 $47.16 227,477
2016-06-24 $56.16 $56.23 $55.95 $56.06 $47.00 76,084
2016-06-23 $55.76 $55.79 $55.66 $55.73 $46.73 123,646
2016-06-22 $55.56 $55.77 $55.47 $55.70 $46.70 122,632
2016-06-21 $55.65 $55.70 $55.53 $55.58 $46.60 68,784
2016-06-20 $55.82 $55.87 $55.63 $55.69 $46.69 138,736
2016-06-17 $56.00 $56.03 $55.83 $55.88 $46.85 78,632
2016-06-16 $56.15 $56.19 $56.00 $56.05 $47.00 73,770
2016-06-15 $55.93 $56.15 $55.89 $56.14 $47.07 128,341
2016-06-14 $56.03 $56.04 $55.90 $55.91 $46.88 49,883
2016-06-13 $56.09 $56.10 $56.00 $56.05 $47.00 102,181
2016-06-10 $56.07 $56.15 $56.01 $56.09 $47.03 165,113
2016-06-09 $56.06 $56.14 $56.01 $56.08 $47.02 99,506
2016-06-08 $55.96 $56.06 $55.96 $56.05 $46.99 63,533
2016-06-07 $55.85 $55.97 $55.85 $55.93 $46.90 172,103
2016-06-06 $55.69 $55.82 $55.64 $55.74 $46.73 95,724
2016-06-03 $55.73 $55.80 $55.66 $55.71 $46.71 83,132
2016-06-02 $55.44 $55.44 $55.31 $55.39 $46.44 98,290
2016-06-01 $55.30 $55.37 $55.18 $55.23 $46.31 155,741
2016-05-31 $55.40 $55.40 $55.15 $55.22 $46.30 114,246
2016-05-27 $55.40 $55.47 $55.27 $55.31 $46.38 137,823
2016-05-26 $55.39 $55.66 $55.38 $55.40 $46.45 77,405
2016-05-25 $55.21 $55.33 $55.15 $55.25 $46.32 65,148
2016-05-24 $55.17 $55.23 $55.11 $55.20 $46.28 76,014
2016-05-23 $55.20 $55.26 $55.13 $55.26 $46.33 86,680
2016-05-20 $55.28 $55.32 $55.22 $55.24 $46.32 77,845
2016-05-19 $55.85 $55.85 $55.25 $55.27 $46.34 60,200
2016-05-18 $55.63 $55.64 $55.20 $55.32 $46.38 84,908
2016-05-17 $55.79 $57.32 $55.71 $55.73 $46.73 61,984
2016-05-16 $55.77 $55.80 $55.68 $55.70 $46.70 117,795
2016-05-13 $55.69 $55.82 $55.65 $55.82 $46.80 115,345
2016-05-12 $55.61 $55.67 $55.55 $55.66 $46.67 53,937
2016-05-11 $55.73 $55.84 $55.64 $55.73 $46.73 84,516
2016-05-10 $55.57 $55.72 $55.49 $55.70 $46.70 129,009
2016-05-09 $55.56 $55.57 $55.46 $55.54 $46.57 202,927
2016-05-06 $55.63 $55.65 $55.49 $55.50 $46.53 222,886
2016-05-05 $55.55 $55.70 $55.44 $55.69 $46.69 72,363
2016-05-04 $55.56 $55.62 $55.42 $55.56 $46.58 103,193
2016-05-03 $55.57 $55.57 $55.47 $55.51 $46.54 54,048
2016-05-02 $55.55 $55.55 $55.32 $55.39 $46.44 181,302
2016-04-29 $55.52 $55.70 $55.45 $55.66 $46.67 154,319
2016-04-28 $55.41 $55.64 $55.37 $55.62 $46.64 68,332
2016-04-27 $55.23 $55.37 $55.13 $55.34 $46.40 345,986
2016-04-26 $55.06 $55.09 $54.98 $55.06 $46.17 44,237
2016-04-25 $55.11 $55.23 $55.06 $55.07 $46.17 49,149
2016-04-22 $55.23 $55.23 $55.08 $55.14 $46.23 117,221
2016-04-21 $55.41 $55.41 $55.04 $55.14 $46.23 94,258
2016-04-20 $55.46 $55.53 $55.20 $55.23 $46.31 93,126
2016-04-19 $55.32 $55.46 $55.32 $55.42 $46.47 60,293
2016-04-18 $55.26 $55.31 $55.20 $55.30 $46.37 83,780
2016-04-15 $55.16 $55.40 $55.16 $55.33 $46.39 59,804
2016-04-14 $55.15 $55.30 $55.13 $55.18 $46.27 122,443
2016-04-13 $55.20 $55.33 $55.14 $55.27 $46.34 310,160
2016-04-12 $55.35 $55.35 $55.20 $55.27 $46.34 135,568
2016-04-11 $55.51 $55.59 $55.43 $55.47 $46.51 57,902
2016-04-08 $55.57 $55.61 $55.51 $55.58 $46.60 98,064
2016-04-07 $55.69 $55.72 $55.59 $55.67 $46.68 108,119
2016-04-06 $55.60 $55.60 $55.36 $55.49 $46.53 124,198
2016-04-05 $55.68 $55.71 $55.55 $55.63 $46.64 52,272
2016-04-04 $55.60 $55.65 $55.52 $55.58 $46.60 231,753
2016-04-01 $55.57 $55.60 $55.37 $55.55 $46.58 245,366
2016-03-31 $55.45 $55.56 $55.40 $55.53 $46.56 212,445
2016-03-30 $55.40 $55.46 $55.33 $55.46 $46.50 94,245
2016-03-29 $54.96 $55.45 $54.92 $55.43 $46.48 1,689,268
2016-03-28 $54.82 $54.83 $54.72 $54.79 $45.94 107,437
2016-03-24 $54.89 $54.95 $54.65 $54.80 $45.95 690,252
2016-03-23 $54.87 $54.95 $54.86 $54.92 $46.05 143,734
2016-03-22 $54.99 $55.02 $54.80 $54.85 $45.99 72,478
2016-03-21 $54.90 $55.06 $54.84 $54.96 $46.08 67,912
2016-03-18 $54.95 $55.04 $54.93 $54.97 $46.09 66,385
2016-03-17 $54.69 $54.92 $54.69 $54.71 $45.87 104,671
2016-03-16 $54.12 $54.60 $54.10 $54.60 $45.78 84,993
2016-03-15 $54.23 $54.23 $54.02 $54.05 $45.32 106,117
2016-03-14 $54.19 $54.27 $54.16 $54.16 $45.41 58,221
2016-03-11 $54.26 $54.26 $54.14 $54.16 $45.41 62,526
2016-03-10 $54.44 $54.53 $54.16 $54.19 $45.44 102,218
2016-03-09 $54.36 $54.50 $54.36 $54.44 $45.65 78,705
2016-03-08 $54.45 $54.52 $54.37 $54.47 $45.67 58,823
2016-03-07 $54.41 $54.42 $54.25 $54.29 $45.52 121,481
2016-03-04 $54.63 $54.66 $54.35 $54.46 $45.66 106,828
2016-03-03 $54.57 $54.72 $54.52 $54.65 $45.82 517,364
2016-03-02 $54.34 $54.52 $54.30 $54.52 $45.71 62,407
2016-03-01 $54.55 $54.55 $54.29 $54.37 $45.59 147,840
2016-02-29 $54.43 $54.56 $54.43 $54.54 $45.73 84,203
2016-02-26 $54.37 $54.48 $54.32 $54.42 $45.63 445,375
2016-02-25 $54.35 $54.55 $54.35 $54.49 $45.69 95,718
2016-02-24 $54.33 $54.50 $54.24 $54.28 $45.51 78,453
2016-02-23 $53.91 $54.17 $53.90 $54.16 $45.41 92,019
2016-02-22 $53.95 $54.02 $53.94 $54.00 $45.28 174,256
2016-02-19 $53.91 $54.00 $53.82 $53.91 $45.20 73,010
2016-02-18 $53.88 $53.98 $53.69 $53.88 $45.18 102,397
2016-02-17 $53.76 $53.81 $53.68 $53.73 $45.05 68,166
2016-02-16 $53.87 $53.96 $53.75 $53.75 $45.07 90,913
2016-02-12 $54.14 $54.22 $53.95 $54.05 $45.32 91,154
2016-02-11 $54.11 $54.29 $54.03 $54.15 $45.41 98,537
2016-02-10 $53.90 $54.09 $53.80 $54.00 $45.28 886,427
2016-02-09 $53.92 $53.95 $53.76 $53.87 $45.17 138,096
2016-02-08 $53.97 $54.12 $53.92 $53.96 $45.24 95,910
2016-02-05 $54.04 $54.04 $53.90 $53.93 $45.22 88,863
2016-02-04 $54.15 $54.19 $54.01 $54.05 $45.32 89,772
2016-02-03 $54.05 $54.32 $54.02 $54.07 $45.34 75,682
2016-02-02 $53.96 $54.04 $53.94 $54.02 $45.29 137,960
2016-02-01 $53.92 $53.95 $53.75 $53.78 $45.09 194,555
2016-01-29 $53.97 $53.99 $53.87 $53.96 $45.24 74,066
2016-01-28 $53.66 $53.75 $53.58 $53.70 $45.03 80,869
2016-01-27 $53.37 $53.66 $53.36 $53.64 $44.97 1,005,026
2016-01-26 $53.40 $53.51 $53.37 $53.42 $44.79 77,700
2016-01-25 $53.33 $53.39 $53.30 $53.34 $44.72 90,396
2016-01-22 $53.14 $53.36 $53.12 $53.34 $44.72 333,225
2016-01-21 $53.40 $53.44 $53.16 $53.16 $44.57 149,582
2016-01-20 $53.49 $53.55 $53.30 $53.38 $44.76 104,025
2016-01-19 $53.29 $53.43 $53.27 $53.33 $44.72 129,389
2016-01-15 $53.50 $53.55 $53.35 $53.35 $44.73 163,175
2016-01-14 $53.48 $53.50 $53.26 $53.39 $44.77 114,138
2016-01-13 $53.26 $53.48 $53.23 $53.37 $44.75 81,793
2016-01-12 $53.26 $53.43 $53.16 $53.26 $44.66 121,074
2016-01-11 $53.28 $53.38 $53.15 $53.15 $44.56 43,935
2016-01-08 $53.33 $53.46 $53.27 $53.42 $44.79 59,194
2016-01-07 $53.42 $53.44 $53.30 $53.40 $44.77 101,620
2016-01-06 $53.30 $53.51 $53.28 $53.46 $44.82 211,140
2016-01-05 $53.21 $53.32 $53.14 $53.25 $44.65 78,261
2016-01-04 $53.28 $53.40 $53.25 $53.27 $44.66 145,556
2015-12-31 $53.05 $53.16 $53.04 $53.13 $44.55 113,023
2015-12-30 $52.88 $53.00 $52.85 $52.97 $44.41 78,038
2015-12-29 $53.07 $53.10 $52.86 $52.92 $44.37 72,541
2015-12-28 $53.23 $53.34 $53.22 $53.26 $44.53 69,126
2015-12-24 $53.24 $53.28 $53.14 $53.26 $44.53 40,576
2015-12-23 $53.09 $53.21 $53.04 $53.20 $44.48 98,141
2015-12-22 $53.19 $53.19 $53.08 $53.15 $44.44 87,488
2015-12-21 $53.28 $53.33 $53.18 $53.25 $44.52 119,740
2015-12-18 $53.25 $53.36 $53.20 $53.30 $44.57 100,852
2015-12-17 $52.97 $53.21 $52.97 $53.14 $44.43 74,019
2015-12-16 $53.10 $53.60 $52.90 $52.93 $44.26 62,241
2015-12-15 $53.12 $53.21 $53.10 $53.14 $44.43 90,342
2015-12-14 $53.39 $53.39 $53.13 $53.17 $44.46 73,421
2015-12-11 $53.50 $53.59 $53.40 $53.55 $44.78 71,551
2015-12-10 $53.46 $53.46 $53.29 $53.33 $44.59 93,862
2015-12-09 $53.54 $53.60 $53.43 $53.51 $44.74 44,778
2015-12-08 $53.57 $53.66 $53.51 $53.62 $44.83 62,826
2015-12-07 $53.52 $53.68 $53.48 $53.60 $44.82 65,457
2015-12-04 $53.53 $53.67 $53.49 $53.57 $44.79 42,766
2015-12-03 $53.69 $53.69 $53.39 $53.46 $44.70 94,732
2015-12-02 $53.85 $53.86 $53.75 $53.82 $45.00 165,053
2015-12-01 $53.80 $54.01 $53.78 $53.96 $45.12 211,716
2015-11-30 $53.88 $53.88 $53.72 $53.77 $44.96 40,856
2015-11-27 $53.80 $53.83 $53.77 $53.79 $44.98 26,413
2015-11-25 $53.76 $53.80 $53.69 $53.78 $44.97 56,325
2015-11-24 $53.72 $53.83 $53.72 $53.79 $44.97 36,619
2015-11-23 $53.67 $53.77 $53.60 $53.69 $44.89 45,857
2015-11-20 $53.63 $53.70 $53.60 $53.67 $44.88 72,725
2015-11-19 $53.53 $53.62 $53.50 $53.59 $44.81 52,359
2015-11-18 $53.36 $53.44 $53.30 $53.43 $44.68 102,276
2015-11-17 $53.30 $53.43 $53.23 $53.34 $44.60 470,473
2015-11-16 $53.39 $53.39 $53.26 $53.28 $44.55 38,257
2015-11-13 $53.28 $53.36 $53.28 $53.29 $44.56 39,446
2015-11-12 $53.17 $53.27 $53.17 $53.24 $44.52 39,223
2015-11-11 $53.24 $53.24 $53.19 $53.21 $44.49 50,242
2015-11-10 $53.29 $53.42 $53.23 $53.25 $44.52 270,760
2015-11-09 $53.22 $53.34 $53.20 $53.25 $44.52 67,897
2015-11-06 $53.32 $53.32 $53.19 $53.26 $44.53 87,474
2015-11-05 $53.59 $53.59 $53.38 $53.53 $44.76 51,453
2015-11-04 $53.74 $53.82 $53.55 $53.63 $44.84 45,172
2015-11-03 $53.76 $53.85 $53.67 $53.71 $44.91 53,836
2015-11-02 $53.72 $53.80 $53.68 $53.76 $44.95 148,597
2015-10-30 $53.77 $53.84 $53.71 $53.84 $45.02 164,483
2015-10-29 $53.70 $53.74 $53.62 $53.69 $44.89 184,377
2015-10-28 $54.07 $54.07 $53.78 $53.80 $44.98 110,549
2015-10-27 $54.07 $54.14 $54.05 $54.09 $45.23 31,626
2015-10-26 $54.03 $54.09 $53.96 $54.02 $45.17 66,356
2015-10-23 $53.98 $54.04 $53.94 $53.99 $45.14 28,192
2015-10-22 $53.98 $54.10 $53.90 $54.08 $45.22 52,999
2015-10-21 $53.92 $54.00 $53.87 $53.92 $45.09 83,565
2015-10-20 $53.81 $53.87 $53.75 $53.86 $45.03 56,270
2015-10-19 $53.98 $53.98 $53.83 $53.92 $45.08 76,127
2015-10-16 $54.14 $54.14 $53.98 $54.04 $45.19 100,576
2015-10-15 $54.28 $54.28 $54.12 $54.12 $45.25 67,816
2015-10-14 $54.15 $54.28 $54.10 $54.28 $45.38 107,246
2015-10-13 $54.03 $54.11 $53.99 $54.09 $45.23 24,830
2015-10-12 $54.05 $54.15 $54.04 $54.15 $45.28 59,003
2015-10-09 $54.08 $54.18 $53.98 $54.01 $45.16 38,700
2015-10-08 $54.21 $54.25 $54.10 $54.13 $45.26 34,372
2015-10-07 $54.10 $54.21 $54.06 $54.18 $45.30 33,529
2015-10-06 $54.03 $54.25 $54.03 $54.22 $45.34 76,132
2015-10-05 $54.23 $54.23 $54.02 $54.05 $45.19 31,415
2015-10-02 $54.23 $54.28 $54.13 $54.23 $45.34 59,803
2015-10-01 $53.91 $54.00 $53.86 $53.90 $45.07 61,834
2015-09-30 $53.60 $53.70 $53.57 $53.67 $44.88 121,780
2015-09-29 $53.55 $53.63 $53.51 $53.58 $44.80 60,955
2015-09-28 $53.44 $53.59 $53.43 $53.43 $44.68 86,021
2015-09-25 $53.55 $53.61 $53.41 $53.41 $44.66 81,150
2015-09-24 $53.80 $53.88 $53.67 $53.67 $44.88 33,883
2015-09-23 $53.74 $53.81 $53.67 $53.72 $44.92 100,689
2015-09-22 $53.59 $53.76 $53.57 $53.73 $44.93 48,040
2015-09-21 $53.77 $53.78 $53.55 $53.61 $44.83 94,361
2015-09-18 $53.80 $53.95 $53.73 $53.93 $45.09 53,272
2015-09-17 $53.33 $53.77 $53.23 $53.77 $44.96 73,220
2015-09-16 $53.33 $53.49 $53.30 $53.33 $44.59 40,660
2015-09-15 $53.67 $53.67 $53.35 $53.35 $44.61 78,226
2015-09-14 $53.84 $53.85 $53.67 $53.74 $44.93 40,338
2015-09-11 $53.75 $53.84 $53.75 $53.82 $45.00 77,576
2015-09-10 $53.60 $53.69 $53.57 $53.67 $44.88 49,853
2015-09-09 $53.41 $53.68 $53.41 $53.64 $44.85 57,089
2015-09-08 $53.55 $53.62 $53.50 $53.52 $44.75 80,643
2015-09-04 $53.76 $53.83 $53.67 $53.76 $44.95 30,223
2015-09-03 $53.70 $53.77 $53.65 $53.67 $44.88 48,973

Schwab U.S. Tips ETF (SCHP) News Headlines

Recent Schwab U.S. Tips ETF (SCHP) News
Similar Companies to Schwab U.S. Tips ETF (SCHP) 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.