Schwab US Long-Term U.S. Treasury ETF (SCHQ) Exchange: NYSE ARCA

Data as of April 23, 2024

$32.64 ($-0.45) -1.36%

Schwab US Long-Term U.S. Treasury ETF - Daily Information
Click for more stock information on Schwab US Long-Term U.S. Treasury ETF.
Daily Information Data
Date April 23, 2024
Open $32.75
Previous Close $32.64
High $32.88
Low $32.64
Adjusted Open $32.75
Previous Adjusted Close $32.64
Adjusted High $32.88
Adjusted Low $32.64

About Schwab US Long-Term U.S. Treasury ETF (SCHQ)

To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Long Treasury Index†. The index includes all publicly issued, U.S. Treasury securities that have a remaining maturity of ten or more years, are rated investment grade, and have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The index excludes U.S. Treasury stripped securities. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were 51 securities in the index. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers that are guaranteed as to principal or interest by the U.S. government, its agencies or instrumentalities; and (c) other investment companies. The fund may also invest in cash and cash equivalents, including money market funds, enter into repurchase agreements, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it may not be possible or practical to purchase all of the securities in the index, the investment adviser will seek to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, and other risk factors and characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its yield and maturity will be similar to those of the index. In addition, the fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 18.03 years. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab Long-Term U.S. Treasury ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.

Historical Stock Data for Schwab US Long-Term U.S. Treasury ETF (SCHQ)

Date Open High Low Close Adj.Close Volume
2024-04-05 $32.75 $32.88 $32.64 $32.64 $32.64 165,921
2024-04-04 $33.02 $33.09 $32.85 $33.09 $33.09 255,723
2024-04-03 $32.64 $32.85 $32.51 $32.85 $32.85 144,226
2024-04-02 $32.70 $32.88 $32.61 $32.87 $32.87 289,514
2024-04-01 $33.26 $33.27 $32.99 $33.04 $33.04 1,109,011
2024-03-28 $33.68 $33.86 $33.63 $33.73 $33.60 163,704
2024-03-27 $33.54 $33.75 $33.51 $33.75 $33.62 349,164
2024-03-26 $33.38 $33.48 $33.29 $33.48 $33.35 342,994
2024-03-25 $33.45 $33.45 $33.31 $33.38 $33.25 277,257
2024-03-22 $33.61 $33.61 $33.47 $33.53 $33.40 249,446
2024-03-21 $33.29 $33.31 $33.13 $33.23 $33.10 157,347
2024-03-20 $33.21 $33.40 $32.95 $33.17 $33.04 552,324
2024-03-19 $33.12 $33.23 $33.06 $33.16 $33.03 374,856
2024-03-18 $33.08 $33.15 $32.98 $33.05 $32.93 129,193
2024-03-15 $33.19 $33.21 $33.10 $33.16 $33.16 134,826
2024-03-14 $33.43 $33.43 $33.14 $33.18 $33.18 394,856
2024-03-13 $33.68 $33.75 $33.58 $33.66 $33.66 143,417
2024-03-12 $33.87 $33.89 $33.73 $33.81 $33.81 145,767
2024-03-11 $34.14 $34.17 $33.96 $34.07 $34.07 217,704
2024-03-08 $34.10 $34.16 $34.01 $34.06 $34.06 150,940
2024-03-07 $34.26 $34.27 $33.99 $34.13 $34.13 147,489
2024-03-06 $33.97 $34.18 $33.95 $34.12 $34.12 175,597
2024-03-05 $33.88 $34.02 $33.79 $33.94 $33.94 334,053
2024-03-04 $33.37 $33.51 $33.35 $33.51 $33.51 118,693
2024-03-01 $33.27 $33.62 $33.12 $33.62 $33.62 304,016
2024-02-29 $33.41 $33.55 $33.39 $33.52 $33.52 249,665
2024-02-28 $33.16 $33.32 $33.10 $33.31 $33.31 88,205
2024-02-27 $33.24 $33.27 $33.08 $33.12 $33.12 99,370
2024-02-26 $33.45 $33.45 $33.18 $33.31 $33.31 114,588
2024-02-23 $33.11 $33.44 $33.06 $33.41 $33.41 254,764
2024-02-22 $32.94 $33.07 $32.92 $33.03 $33.03 209,993
2024-02-21 $33.10 $33.13 $32.85 $32.90 $32.90 426,481
2024-02-20 $33.08 $33.22 $33.08 $33.10 $33.10 117,301
2024-02-16 $32.99 $33.09 $32.95 $33.08 $33.08 93,696
2024-02-15 $33.36 $33.39 $33.17 $33.27 $33.27 464,768
2024-02-14 $32.92 $33.17 $32.92 $33.09 $33.09 113,579
2024-02-13 $33.13 $33.17 $32.92 $32.92 $32.92 166,160
2024-02-12 $33.47 $33.54 $33.34 $33.48 $33.48 132,402
2024-02-09 $33.42 $33.49 $33.39 $33.45 $33.45 102,798
2024-02-08 $33.53 $33.61 $33.41 $33.52 $33.52 198,328
2024-02-07 $33.72 $33.91 $33.69 $33.73 $33.73 183,091
2024-02-06 $33.59 $33.90 $33.59 $33.83 $33.83 282,140
2024-02-05 $33.73 $33.76 $33.52 $33.57 $33.57 555,673
2024-02-02 $34.28 $34.35 $34.06 $34.19 $34.19 233,272
2024-02-01 $34.67 $35.06 $34.58 $34.90 $34.90 373,110
2024-01-31 $34.29 $34.56 $34.22 $34.56 $34.43 478,980
2024-01-30 $34.04 $34.10 $33.79 $34.10 $33.97 301,826
2024-01-29 $33.66 $33.92 $33.60 $33.84 $33.71 196,876
2024-01-26 $33.50 $33.56 $33.38 $33.48 $33.48 135,364
2024-01-25 $33.56 $33.61 $33.42 $33.53 $33.53 178,027
2024-01-24 $33.74 $33.74 $33.26 $33.34 $33.34 517,089
2024-01-23 $33.52 $33.54 $33.37 $33.53 $33.53 194,853
2024-01-22 $33.82 $33.89 $33.68 $33.74 $33.74 133,156
2024-01-19 $33.45 $33.59 $33.31 $33.58 $33.58 110,711
2024-01-18 $33.67 $33.68 $33.39 $33.49 $33.49 285,434
2024-01-17 $33.75 $33.86 $33.59 $33.75 $33.75 678,036
2024-01-16 $34.10 $34.12 $33.73 $33.83 $33.83 413,599
2024-01-12 $34.44 $34.61 $34.28 $34.36 $34.36 117,106
2024-01-11 $34.22 $34.41 $34.07 $34.41 $34.41 207,335
2024-01-10 $34.46 $34.50 $34.19 $34.20 $34.20 211,335
2024-01-09 $34.35 $34.51 $34.33 $34.37 $34.37 163,346
2024-01-08 $34.21 $34.58 $34.17 $34.53 $34.53 140,052
2024-01-05 $34.30 $34.66 $34.19 $34.24 $34.24 183,549
2024-01-04 $34.59 $34.64 $34.47 $34.54 $34.54 288,070
2024-01-03 $34.63 $35.04 $34.50 $35.00 $35.00 285,868
2024-01-02 $34.86 $34.97 $34.78 $34.87 $34.87 280,018
2023-12-29 $35.15 $35.34 $35.02 $35.08 $35.08 252,502
2023-12-28 $35.44 $35.59 $35.27 $35.36 $35.36 139,699
2023-12-27 $35.34 $35.58 $35.26 $35.56 $35.56 131,029
2023-12-26 $34.92 $35.04 $34.92 $34.99 $34.99 193,916
2023-12-22 $35.21 $35.21 $34.84 $34.88 $34.88 360,630
2023-12-21 $35.31 $35.33 $34.98 $35.10 $35.10 328,929
2023-12-20 $35.03 $35.27 $34.90 $35.24 $35.24 1,126,037
2023-12-19 $35.00 $35.11 $34.90 $34.96 $34.96 136,445
2023-12-18 $34.84 $34.87 $34.72 $34.84 $34.84 137,023
2023-12-15 $34.95 $35.13 $34.91 $35.06 $35.06 264,224
2023-12-14 $34.73 $35.14 $34.65 $35.14 $35.14 452,228
2023-12-13 $33.77 $34.38 $33.72 $34.32 $34.32 333,893
2023-12-12 $33.44 $33.60 $33.38 $33.57 $33.57 205,177
2023-12-11 $33.38 $33.51 $33.25 $33.48 $33.48 233,817
2023-12-08 $33.52 $33.60 $33.35 $33.53 $33.53 194,237
2023-12-07 $33.78 $34.06 $33.72 $33.83 $33.83 193,232
2023-12-06 $33.74 $34.05 $33.67 $33.99 $33.99 354,982
2023-12-05 $33.32 $33.58 $33.26 $33.57 $33.57 394,433
2023-12-04 $32.88 $33.00 $32.77 $32.93 $32.93 132,867
2023-12-01 $32.60 $33.09 $32.47 $33.05 $33.05 330,680
2023-11-30 $32.71 $32.79 $32.49 $32.65 $32.53 227,317
2023-11-29 $32.79 $32.97 $32.68 $32.96 $32.84 166,481
2023-11-28 $32.40 $32.59 $32.35 $32.57 $32.45 337,900
2023-11-27 $32.20 $32.50 $32.17 $32.50 $32.38 153,305
2023-11-24 $32.14 $32.15 $32.03 $32.04 $31.92 83,274
2023-11-22 $32.45 $32.53 $32.22 $32.39 $32.39 247,600
2023-11-21 $32.29 $32.35 $32.09 $32.28 $32.28 110,590
2023-11-20 $32.01 $32.33 $31.99 $32.30 $32.30 178,133
2023-11-17 $32.18 $32.24 $31.99 $32.13 $32.13 439,338
2023-11-16 $31.88 $32.11 $31.88 $32.01 $32.01 360,407
2023-11-15 $31.79 $31.80 $31.57 $31.64 $31.64 648,781
2023-11-14 $32.10 $32.16 $31.89 $32.02 $32.02 348,508
2023-11-13 $31.21 $31.41 $31.09 $31.39 $31.39 361,588
2023-11-10 $31.54 $31.58 $31.37 $31.42 $31.42 199,612
2023-11-09 $31.78 $31.78 $31.05 $31.29 $31.29 328,819
2023-11-08 $31.63 $31.98 $31.62 $31.96 $31.96 305,447
2023-11-07 $31.33 $31.63 $31.33 $31.49 $31.49 197,719
2023-11-06 $31.17 $31.20 $31.01 $31.08 $31.08 124,477
2023-11-03 $31.74 $31.81 $31.33 $31.35 $31.35 363,251
2023-11-02 $31.05 $31.23 $30.87 $31.13 $31.13 539,735
2023-11-01 $30.13 $30.50 $30.13 $30.50 $30.50 236,843
2023-10-31 $30.23 $30.37 $29.99 $30.00 $29.89 193,062
2023-10-30 $30.07 $30.26 $29.88 $30.14 $30.03 218,699
2023-10-27 $30.20 $30.29 $30.05 $30.27 $30.27 163,704
2023-10-26 $29.96 $30.38 $29.94 $30.36 $30.36 151,087
2023-10-25 $30.11 $30.13 $29.83 $29.91 $29.91 301,253
2023-10-24 $30.28 $30.54 $30.17 $30.54 $30.54 209,613
2023-10-23 $29.72 $30.40 $29.62 $30.21 $30.21 220,813
2023-10-20 $29.77 $29.93 $29.72 $29.85 $29.85 138,361
2023-10-19 $30.02 $30.25 $29.69 $29.71 $29.71 539,899
2023-10-18 $30.21 $30.31 $30.03 $30.22 $30.22 304,887
2023-10-17 $30.40 $30.61 $30.27 $30.50 $30.50 377,133
2023-10-16 $30.84 $30.88 $30.74 $30.84 $30.84 89,225
2023-10-13 $31.32 $31.37 $31.17 $31.30 $31.30 98,271
2023-10-12 $31.44 $31.47 $30.75 $30.81 $30.81 193,725
2023-10-11 $31.36 $31.57 $31.30 $31.56 $31.56 219,316
2023-10-10 $30.77 $31.10 $30.65 $30.98 $30.98 123,989
2023-10-09 $30.63 $31.03 $30.45 $31.03 $31.03 106,563
2023-10-06 $30.18 $30.65 $30.13 $30.38 $30.38 125,848
2023-10-05 $30.79 $30.82 $30.65 $30.74 $30.74 104,956
2023-10-04 $30.75 $30.86 $30.57 $30.85 $30.85 154,699
2023-10-03 $30.90 $30.98 $30.41 $30.47 $30.47 302,566
2023-10-02 $31.31 $31.38 $30.98 $31.06 $31.06 236,644
2023-09-29 $31.86 $31.93 $31.52 $31.68 $31.57 2,266,879
2023-09-28 $31.29 $31.68 $31.17 $31.66 $31.55 340,979
2023-09-27 $31.99 $32.00 $31.46 $31.58 $31.47 140,347
2023-09-26 $31.95 $32.00 $31.71 $31.76 $31.64 180,277
2023-09-25 $32.02 $32.12 $31.85 $31.86 $31.74 102,881
2023-09-22 $32.37 $32.64 $32.33 $32.58 $32.46 671,257
2023-09-21 $32.53 $32.54 $32.33 $32.34 $32.22 343,052
2023-09-20 $33.19 $33.27 $33.10 $33.10 $32.98 175,149
2023-09-19 $33.11 $33.21 $33.03 $33.04 $32.92 60,166
2023-09-18 $33.03 $33.26 $33.03 $33.22 $33.10 280,925
2023-09-15 $33.26 $33.26 $33.09 $33.10 $32.98 166,220
2023-09-14 $33.46 $33.48 $33.24 $33.29 $33.17 119,394
2023-09-13 $33.36 $33.58 $33.36 $33.48 $33.36 148,977
2023-09-12 $33.37 $33.47 $33.28 $33.47 $33.34 34,684
2023-09-11 $33.34 $33.40 $33.26 $33.32 $33.20 66,722
2023-09-08 $33.53 $33.70 $33.47 $33.52 $33.40 41,286
2023-09-07 $33.40 $33.42 $33.32 $33.40 $33.28 56,721
2023-09-06 $33.45 $33.45 $33.23 $33.33 $33.21 125,699
2023-09-05 $33.51 $33.51 $33.25 $33.27 $33.15 73,069
2023-09-01 $34.00 $34.01 $33.61 $33.70 $33.58 86,338
2023-08-31 $34.26 $34.43 $34.23 $34.25 $34.01 128,808
2023-08-30 $34.18 $34.22 $34.06 $34.16 $33.92 140,340
2023-08-29 $33.73 $34.25 $33.72 $34.19 $33.95 133,514
2023-08-28 $33.94 $33.94 $33.71 $33.84 $33.60 69,796
2023-08-25 $33.67 $33.90 $33.57 $33.79 $33.55 134,265
2023-08-24 $33.78 $33.92 $33.70 $33.73 $33.49 53,043
2023-08-23 $33.56 $33.91 $33.54 $33.91 $33.67 105,318
2023-08-22 $32.99 $33.18 $32.92 $33.17 $32.93 68,711
2023-08-21 $33.01 $33.03 $32.87 $32.94 $32.71 190,921
2023-08-18 $33.28 $33.51 $33.23 $33.39 $33.15 73,180
2023-08-17 $33.29 $33.31 $33.13 $33.26 $33.02 185,060
2023-08-16 $33.53 $33.70 $33.36 $33.41 $33.17 114,135
2023-08-15 $33.73 $33.81 $33.64 $33.64 $33.40 660,152
2023-08-14 $33.83 $34.06 $33.73 $33.84 $33.59 68,305
2023-08-11 $33.92 $34.06 $33.86 $33.89 $33.89 92,121
2023-08-10 $34.47 $34.57 $34.00 $34.01 $34.01 75,184
2023-08-09 $34.41 $34.54 $34.41 $34.51 $34.51 83,495
2023-08-08 $34.39 $34.57 $34.28 $34.35 $34.35 49,858
2023-08-07 $34.15 $34.16 $33.93 $33.99 $33.99 57,712
2023-08-04 $33.79 $34.31 $33.79 $34.26 $34.26 193,938
2023-08-03 $33.79 $33.81 $33.58 $33.68 $33.68 236,461
2023-08-02 $34.38 $34.44 $34.19 $34.39 $34.39 270,218
2023-08-01 $35.01 $35.01 $34.64 $34.75 $34.75 207,876
2023-07-31 $35.26 $35.43 $35.21 $35.35 $35.26 103,346
2023-07-28 $35.21 $35.27 $35.10 $35.27 $35.19 35,578
2023-07-27 $35.58 $35.61 $34.97 $35.12 $35.12 74,933
2023-07-26 $35.89 $35.89 $35.67 $35.73 $35.73 46,763
2023-07-25 $35.56 $35.80 $35.56 $35.69 $35.69 92,817
2023-07-24 $36.00 $36.00 $35.77 $35.79 $35.79 67,422
2023-07-21 $36.05 $36.07 $35.87 $35.90 $35.90 2,311,806
2023-07-20 $36.06 $36.06 $35.75 $35.87 $35.87 103,888
2023-07-19 $36.01 $36.30 $35.94 $36.29 $36.29 96,235
2023-07-18 $35.95 $36.04 $35.90 $35.95 $35.95 25,721
2023-07-17 $35.78 $35.84 $35.67 $35.81 $35.81 36,311
2023-07-14 $35.93 $35.98 $35.78 $35.79 $35.79 153,462
2023-07-13 $35.76 $35.99 $35.72 $35.98 $35.98 39,903
2023-07-12 $35.34 $35.67 $35.28 $35.61 $35.61 62,864
2023-07-11 $35.18 $35.29 $35.07 $35.21 $35.21 36,759
2023-07-10 $34.94 $35.13 $34.93 $35.06 $35.06 32,980
2023-07-07 $35.01 $35.11 $34.95 $34.98 $34.98 34,487
2023-07-06 $35.29 $35.30 $35.09 $35.18 $35.18 75,025
2023-07-05 $35.90 $35.92 $35.51 $35.63 $35.63 27,549
2023-07-03 $36.21 $36.31 $35.98 $35.99 $35.99 12,291
2023-06-30 $36.03 $36.31 $35.97 $36.29 $36.17 40,499
2023-06-29 $36.03 $36.08 $35.83 $35.93 $35.81 67,220
2023-06-28 $36.43 $36.59 $36.32 $36.54 $36.42 17,745
2023-06-27 $36.51 $36.57 $36.24 $36.34 $36.22 36,320
2023-06-26 $36.52 $36.56 $36.39 $36.48 $36.36 33,945
2023-06-23 $36.63 $36.63 $36.33 $36.41 $36.29 26,905
2023-06-22 $36.24 $36.40 $36.07 $36.12 $36.00 97,834
2023-06-21 $36.26 $36.54 $36.11 $36.51 $36.39 206,157
2023-06-20 $36.35 $36.52 $36.35 $36.44 $36.32 53,636
2023-06-16 $36.14 $36.23 $36.02 $36.20 $36.20 34,821
2023-06-15 $36.36 $36.51 $36.20 $36.32 $36.32 61,625
2023-06-14 $35.90 $36.08 $35.86 $36.01 $36.01 51,359
2023-06-13 $36.05 $36.05 $35.68 $35.77 $35.77 106,357
2023-06-12 $36.13 $36.13 $35.80 $36.11 $36.11 444,463
2023-06-09 $35.92 $36.12 $35.84 $36.05 $36.05 37,738
2023-06-08 $35.69 $36.10 $35.66 $36.08 $36.08 209,810
2023-06-07 $36.10 $36.15 $35.65 $35.69 $35.69 43,809
2023-06-06 $36.01 $36.18 $35.87 $36.16 $36.16 304,089
2023-06-05 $35.84 $36.18 $35.80 $36.03 $36.03 60,500
2023-06-02 $36.38 $36.38 $36.05 $36.07 $36.07 72,427
2023-06-01 $36.46 $36.53 $36.26 $36.40 $36.40 54,562
2023-05-31 $36.05 $36.43 $36.04 $36.40 $36.29 47,558
2023-05-30 $35.87 $36.12 $35.84 $36.09 $36.09 34,617
2023-05-26 $35.43 $35.70 $35.38 $35.70 $35.70 29,289
2023-05-25 $35.65 $35.66 $35.41 $35.48 $35.48 40,220
2023-05-24 $35.87 $35.87 $35.60 $35.64 $35.64 40,476
2023-05-23 $35.56 $35.85 $35.55 $35.75 $35.75 29,581
2023-05-22 $35.85 $35.99 $35.66 $35.72 $35.72 49,228
2023-05-19 $35.86 $36.04 $35.76 $35.84 $35.84 228,074
2023-05-18 $36.20 $36.20 $36.05 $36.07 $36.07 99,403
2023-05-17 $36.51 $36.53 $36.26 $36.36 $36.36 53,776
2023-05-16 $36.28 $36.44 $36.19 $36.42 $36.42 45,369
2023-05-15 $36.58 $36.61 $36.53 $36.57 $36.57 19,020
2023-05-12 $37.18 $37.21 $36.91 $36.91 $36.91 35,630
2023-05-11 $37.27 $37.33 $37.09 $37.21 $37.21 235,690
2023-05-10 $36.70 $36.88 $36.70 $36.82 $36.82 69,538
2023-05-09 $36.63 $36.66 $36.48 $36.50 $36.50 100,986
2023-05-08 $36.68 $36.74 $36.58 $36.64 $36.64 78,438
2023-05-05 $36.95 $37.08 $36.83 $37.08 $37.08 50,783
2023-05-04 $37.19 $37.60 $37.19 $37.25 $37.25 166,350
2023-05-03 $37.45 $37.61 $37.22 $37.54 $37.54 48,763
2023-05-02 $36.75 $37.31 $36.72 $37.30 $37.30 50,469
2023-05-01 $37.15 $37.22 $36.38 $36.49 $36.49 79,328
2023-04-28 $37.47 $37.61 $37.36 $37.53 $37.44 84,349
2023-04-27 $37.15 $37.15 $36.95 $37.02 $37.02 72,563
2023-04-26 $37.71 $37.78 $37.30 $37.37 $37.37 210,288
2023-04-25 $37.50 $37.77 $37.50 $37.72 $37.72 78,241
2023-04-24 $37.06 $37.20 $37.01 $37.18 $37.18 42,163
2023-04-21 $37.16 $37.19 $36.81 $36.86 $36.86 56,138
2023-04-20 $37.00 $37.13 $36.96 $37.07 $37.07 298,073
2023-04-19 $36.70 $36.81 $36.56 $36.75 $36.75 599,566
2023-04-18 $36.68 $36.92 $36.68 $36.82 $36.82 26,582
2023-04-17 $36.90 $36.92 $36.66 $36.69 $36.69 101,969
2023-04-14 $37.20 $37.23 $37.00 $37.07 $37.07 41,453
2023-04-13 $37.74 $37.83 $37.39 $37.41 $37.41 31,861
2023-04-12 $37.78 $37.78 $37.36 $37.65 $37.65 93,617
2023-04-11 $37.76 $37.76 $37.58 $37.72 $37.72 55,669
2023-04-10 $37.92 $37.94 $37.58 $37.68 $37.68 70,527
2023-04-06 $38.20 $38.31 $38.18 $38.22 $38.22 28,879
2023-04-05 $37.98 $38.19 $37.91 $38.15 $38.15 148,269
2023-04-04 $37.28 $37.95 $37.26 $37.79 $37.79 59,912
2023-04-03 $37.38 $37.68 $37.25 $37.56 $37.56 75,138
2023-03-31 $37.18 $37.55 $37.17 $37.46 $37.34 65,387
2023-03-30 $36.83 $37.08 $36.83 $37.00 $36.88 28,808
2023-03-29 $36.62 $36.87 $36.61 $36.85 $36.73 54,630
2023-03-28 $36.84 $36.96 $36.80 $36.91 $36.79 35,471
2023-03-27 $37.10 $37.28 $36.88 $36.89 $36.77 20,518
2023-03-24 $37.79 $37.88 $37.50 $37.68 $37.56 117,845
2023-03-23 $37.19 $37.56 $37.02 $37.53 $37.41 200,723
2023-03-22 $36.89 $37.50 $36.81 $37.48 $37.36 426,842
2023-03-21 $37.03 $37.14 $36.89 $36.99 $36.87 122,491
2023-03-20 $37.65 $37.65 $37.30 $37.31 $37.19 52,122
2023-03-17 $37.51 $37.89 $37.51 $37.60 $37.48 137,548
2023-03-16 $37.85 $38.03 $37.06 $37.14 $37.02 22,939
2023-03-15 $37.71 $37.94 $37.20 $37.42 $37.30 79,054
2023-03-14 $37.11 $37.19 $36.68 $36.74 $36.62 154,402
2023-03-13 $37.96 $38.28 $37.06 $37.31 $37.19 80,231
2023-03-10 $36.60 $37.15 $36.60 $37.08 $36.96 133,813
2023-03-09 $35.75 $36.05 $35.68 $35.97 $35.85 48,592
2023-03-08 $36.04 $36.19 $35.72 $35.85 $35.73 31,543
2023-03-07 $35.74 $35.97 $35.60 $35.80 $35.68 76,319
2023-03-06 $35.94 $35.96 $35.58 $35.61 $35.49 34,620
2023-03-03 $35.55 $35.82 $35.44 $35.82 $35.82 305,325
2023-03-02 $34.95 $35.09 $34.90 $35.08 $35.08 60,726
2023-03-01 $35.56 $35.61 $35.27 $35.36 $35.36 35,581
2023-02-28 $35.51 $35.87 $35.44 $35.86 $35.75 75,308
2023-02-27 $35.76 $35.83 $35.66 $35.72 $35.61 53,970
2023-02-24 $35.82 $35.88 $35.53 $35.62 $35.51 29,098
2023-02-23 $35.85 $36.18 $35.83 $36.11 $36.00 19,417
2023-02-22 $35.71 $35.91 $35.69 $35.78 $35.67 20,951
2023-02-21 $35.75 $35.77 $35.47 $35.51 $35.40 558,964
2023-02-17 $35.73 $36.14 $35.73 $36.14 $36.03 24,116
2023-02-16 $36.07 $36.11 $35.85 $35.91 $35.80 59,643
2023-02-15 $36.54 $36.64 $36.22 $36.35 $36.24 51,581
2023-02-14 $36.74 $36.93 $36.40 $36.69 $36.58 110,765
2023-02-13 $36.60 $36.80 $36.59 $36.77 $36.66 26,134
2023-02-10 $36.84 $36.84 $36.43 $36.49 $36.38 43,725
2023-02-09 $37.48 $37.53 $36.84 $36.89 $36.89 39,250
2023-02-08 $37.03 $37.21 $36.84 $37.17 $37.17 70,833
2023-02-07 $37.12 $37.34 $37.02 $37.05 $37.05 91,814
2023-02-06 $37.27 $37.39 $37.24 $37.33 $37.33 52,922
2023-02-03 $37.61 $37.70 $37.42 $37.60 $37.60 49,690
2023-02-02 $38.38 $38.47 $38.10 $38.16 $38.16 97,394
2023-02-01 $37.89 $38.20 $37.52 $38.11 $38.11 75,825
2023-01-31 $37.76 $37.82 $37.38 $37.82 $37.71 95,488
2023-01-30 $37.57 $37.76 $37.47 $37.50 $37.39 65,485
2023-01-27 $37.45 $37.70 $37.44 $37.63 $37.63 31,426
2023-01-26 $37.78 $37.88 $37.59 $37.72 $37.72 20,211
2023-01-25 $37.87 $38.01 $37.68 $37.91 $37.91 35,998
2023-01-24 $37.49 $37.86 $37.27 $37.84 $37.84 27,685
2023-01-23 $37.30 $37.49 $37.29 $37.31 $37.31 55,623
2023-01-20 $37.73 $37.79 $37.47 $37.51 $37.51 91,717
2023-01-19 $38.12 $38.18 $37.91 $38.07 $38.07 87,894
2023-01-18 $38.23 $38.28 $37.82 $38.26 $38.26 45,316
2023-01-17 $37.27 $37.56 $37.27 $37.43 $37.43 60,906
2023-01-13 $37.73 $37.97 $37.51 $37.63 $37.63 83,592
2023-01-12 $37.25 $37.94 $36.95 $37.94 $37.94 73,150
2023-01-11 $37.00 $37.27 $36.97 $37.27 $37.27 64,055
2023-01-10 $36.90 $36.95 $36.63 $36.72 $36.72 40,696
2023-01-09 $36.87 $37.33 $36.85 $37.29 $37.29 38,906
2023-01-06 $36.34 $37.11 $36.30 $37.08 $37.08 207,003
2023-01-05 $36.05 $36.48 $36.01 $36.46 $36.46 377,068
2023-01-04 $36.47 $36.53 $36.17 $36.35 $36.35 45,834
2023-01-03 $36.17 $36.17 $35.71 $35.90 $35.90 97,264
2022-12-30 $35.36 $35.56 $35.22 $35.24 $35.24 63,381
2022-12-29 $35.38 $35.71 $35.38 $35.60 $35.60 52,478
2022-12-28 $35.62 $35.63 $35.23 $35.27 $35.27 173,607
2022-12-27 $35.53 $35.72 $35.41 $35.46 $35.46 107,941
2022-12-23 $36.24 $36.29 $36.08 $36.13 $36.13 18,341
2022-12-22 $36.58 $36.70 $36.50 $36.60 $36.60 247,626
2022-12-21 $36.77 $36.78 $36.35 $36.56 $36.56 59,096
2022-12-20 $36.50 $36.59 $36.39 $36.53 $36.53 59,317
2022-12-19 $37.28 $37.28 $37.03 $37.11 $37.11 56,452
2022-12-16 $37.48 $37.88 $37.42 $37.72 $37.72 24,692
2022-12-15 $38.15 $38.41 $38.10 $38.20 $38.09 30,028
2022-12-14 $37.86 $38.05 $37.64 $38.01 $37.91 50,806
2022-12-13 $38.26 $38.30 $37.78 $37.79 $37.69 319,206
2022-12-12 $37.83 $37.91 $37.35 $37.45 $37.35 33,337
2022-12-09 $37.86 $37.92 $37.28 $37.28 $37.18 126,624
2022-12-08 $38.13 $38.32 $38.04 $38.25 $38.15 93,220
2022-12-07 $38.03 $38.43 $38.03 $38.38 $38.28 81,792
2022-12-06 $37.46 $37.69 $37.36 $37.59 $37.48 25,242
2022-12-05 $37.23 $37.25 $36.94 $37.18 $37.08 27,397
2022-12-02 $37.11 $37.65 $36.85 $37.65 $37.65 103,749
2022-12-01 $36.50 $37.23 $36.43 $37.23 $37.23 71,813
2022-11-30 $35.96 $36.26 $35.84 $36.23 $36.14 45,468
2022-11-29 $36.07 $36.32 $36.03 $36.03 $35.94 25,788
2022-11-28 $36.54 $36.61 $36.27 $36.42 $36.33 41,537
2022-11-25 $36.22 $36.29 $36.19 $36.29 $36.20 8,342
2022-11-23 $36.07 $36.41 $36.07 $36.41 $36.32 49,773
2022-11-22 $35.61 $35.88 $35.61 $35.88 $35.79 16,202
2022-11-21 $35.62 $35.65 $35.33 $35.37 $35.28 135,256
2022-11-18 $35.60 $35.67 $35.27 $35.30 $35.21 22,936
2022-11-17 $35.47 $35.56 $35.33 $35.49 $35.49 28,039
2022-11-16 $35.43 $35.86 $35.36 $35.86 $35.86 473,005
2022-11-15 $34.83 $35.14 $34.80 $35.14 $35.14 56,823
2022-11-14 $34.71 $34.71 $34.45 $34.64 $34.64 47,865
2022-11-11 $34.60 $34.86 $34.58 $34.76 $34.76 1,074,881
2022-11-10 $34.29 $34.87 $34.29 $34.80 $34.80 263,233
2022-11-09 $33.31 $33.68 $33.28 $33.58 $33.58 18,935
2022-11-08 $33.26 $33.58 $33.26 $33.47 $33.47 23,889
2022-11-07 $33.54 $33.60 $33.11 $33.11 $33.11 49,299
2022-11-04 $33.68 $33.79 $33.41 $33.41 $33.41 39,815
2022-11-03 $33.63 $34.01 $33.63 $33.90 $33.90 63,597
2022-11-02 $34.27 $34.34 $34.02 $34.07 $34.07 23,988
2022-11-01 $34.46 $34.46 $34.06 $34.18 $34.18 16,749
2022-10-31 $34.08 $34.15 $33.70 $33.99 $33.92 73,971
2022-10-28 $34.24 $34.49 $34.09 $34.19 $34.12 46,613
2022-10-27 $34.30 $34.60 $34.12 $34.48 $34.41 65,070
2022-10-26 $33.93 $34.17 $33.93 $34.14 $34.07 50,623
2022-10-25 $33.55 $33.72 $33.55 $33.72 $33.65 109,728
2022-10-24 $32.96 $33.14 $32.65 $32.86 $32.79 40,401
2022-10-21 $33.02 $33.28 $32.86 $33.08 $33.08 577,005
2022-10-20 $33.94 $34.05 $33.60 $33.63 $33.63 20,059
2022-10-19 $34.39 $34.40 $34.12 $34.15 $34.15 18,146
2022-10-18 $34.66 $34.75 $34.33 $34.75 $34.75 103,032
2022-10-17 $35.04 $35.12 $34.62 $34.64 $34.64 10,484
2022-10-14 $35.31 $35.31 $34.68 $34.79 $34.79 515,205
2022-10-13 $34.67 $35.30 $34.67 $35.05 $35.05 41,667
2022-10-12 $34.99 $35.35 $34.99 $35.35 $35.35 9,472
2022-10-11 $35.19 $35.49 $34.93 $35.19 $35.19 56,750
2022-10-10 $35.35 $35.38 $34.84 $35.03 $35.03 15,939
2022-10-07 $35.50 $35.73 $35.39 $35.55 $35.55 33,221
2022-10-06 $36.09 $36.09 $35.72 $35.88 $35.88 20,288
2022-10-05 $36.15 $36.15 $35.80 $36.04 $36.04 32,080
2022-10-04 $36.65 $36.69 $36.39 $36.42 $36.42 24,404
2022-10-03 $36.51 $36.74 $36.29 $36.51 $36.51 104,944
2022-09-30 $36.63 $36.76 $35.95 $36.01 $35.92 32,178
2022-09-29 $36.18 $36.56 $36.15 $36.45 $36.36 29,812
2022-09-28 $36.21 $36.65 $36.08 $36.65 $36.56 57,763
2022-09-27 $36.05 $36.10 $35.46 $35.46 $35.37 101,181
2022-09-26 $36.94 $36.95 $36.20 $36.41 $36.32 48,028
2022-09-23 $36.98 $37.28 $36.72 $37.08 $37.08 69,573
2022-09-22 $37.14 $37.14 $36.80 $36.94 $36.94 24,232
2022-09-21 $37.44 $37.88 $37.23 $37.88 $37.88 42,988
2022-09-20 $37.12 $37.46 $37.03 $37.28 $37.28 26,198
2022-09-19 $37.51 $37.79 $37.47 $37.67 $37.67 48,259
2022-09-16 $37.55 $37.86 $37.51 $37.58 $37.58 37,087
2022-09-15 $37.85 $37.90 $37.75 $37.86 $37.86 28,440
2022-09-14 $37.75 $37.97 $37.66 $37.93 $37.93 10,531
2022-09-13 $37.50 $37.83 $37.41 $37.83 $37.83 39,678
2022-09-12 $38.19 $38.24 $37.63 $37.79 $37.79 381,878
2022-09-09 $38.10 $38.18 $37.87 $38.04 $38.04 16,770
2022-09-08 $38.27 $38.34 $38.00 $38.00 $38.00 6,677
2022-09-07 $38.08 $38.37 $38.06 $38.32 $38.32 9,931
2022-09-06 $38.32 $38.32 $37.76 $37.77 $37.77 142,950
2022-09-02 $38.48 $38.76 $38.44 $38.67 $38.67 11,957
2022-09-01 $38.54 $38.60 $38.31 $38.45 $38.45 367,858
2022-08-31 $39.45 $39.67 $39.12 $39.24 $39.15 25,391
2022-08-30 $39.48 $39.72 $39.33 $39.58 $39.49 24,990
2022-08-29 $39.63 $39.63 $39.33 $39.47 $39.38 20,501
2022-08-26 $39.37 $39.88 $39.37 $39.82 $39.73 12,614
2022-08-25 $39.10 $39.62 $39.00 $39.59 $39.50 34,349
2022-08-24 $39.14 $39.23 $38.92 $39.05 $38.96 31,652
2022-08-23 $39.38 $39.77 $39.26 $39.32 $39.23 28,470
2022-08-22 $39.65 $39.65 $39.40 $39.53 $39.44 23,838
2022-08-19 $39.74 $39.74 $39.65 $39.69 $39.60 22,975
2022-08-18 $40.44 $40.46 $40.26 $40.30 $40.20 94,523
2022-08-17 $40.37 $40.37 $40.13 $40.24 $40.14 26,779
2022-08-16 $40.43 $40.64 $40.19 $40.64 $40.54 16,039
2022-08-15 $40.79 $40.85 $40.51 $40.52 $40.42 10,247
2022-08-12 $40.37 $40.48 $40.19 $40.48 $40.38 13,427
2022-08-11 $40.88 $40.92 $40.01 $40.15 $40.06 129,412
2022-08-10 $41.15 $41.49 $40.91 $40.96 $40.86 16,548
2022-08-09 $41.18 $41.33 $41.11 $41.20 $41.10 7,621
2022-08-08 $41.14 $41.40 $41.14 $41.34 $41.24 14,414
2022-08-05 $41.02 $41.02 $40.61 $40.79 $40.69 37,875
2022-08-04 $41.57 $41.76 $41.49 $41.68 $41.58 6,870
2022-08-03 $41.02 $41.71 $40.73 $41.71 $41.61 16,119
2022-08-02 $42.00 $42.16 $41.11 $41.12 $41.02 24,108
2022-08-01 $41.41 $41.96 $41.34 $41.90 $41.80 39,838
2022-07-29 $41.22 $41.68 $41.12 $41.13 $40.95 124,985
2022-07-28 $41.39 $41.54 $41.12 $41.22 $41.04 11,693
2022-07-27 $41.26 $41.36 $40.85 $40.86 $40.69 9,030
2022-07-26 $41.53 $41.61 $41.08 $41.08 $40.90 30,999
2022-07-25 $40.85 $41.08 $40.80 $41.03 $40.85 27,987
2022-07-22 $41.32 $41.57 $41.25 $41.42 $41.24 14,806
2022-07-21 $40.31 $40.75 $40.30 $40.71 $40.54 9,167
2022-07-20 $40.31 $40.36 $39.98 $40.13 $39.96 23,502
2022-07-19 $40.23 $40.24 $39.84 $40.01 $39.84 9,014
2022-07-18 $40.33 $40.33 $40.00 $40.22 $40.05 11,725
2022-07-15 $40.53 $40.77 $40.48 $40.62 $40.45 18,783
2022-07-14 $40.24 $40.56 $40.07 $40.39 $40.22 10,423
2022-07-13 $39.83 $40.73 $39.78 $40.67 $40.50 31,394
2022-07-12 $40.40 $40.66 $40.27 $40.27 $40.10 20,596
2022-07-11 $39.84 $40.10 $39.84 $40.09 $39.92 19,667
2022-07-08 $39.70 $39.70 $39.30 $39.43 $39.26 56,836
2022-07-07 $40.29 $40.29 $39.78 $39.86 $39.69 16,869
2022-07-06 $41.01 $41.02 $40.15 $40.15 $39.98 27,813
2022-07-05 $40.93 $41.10 $40.66 $40.84 $40.67 61,299
2022-07-01 $40.55 $41.05 $40.32 $40.45 $40.28 83,610
2022-06-30 $40.21 $40.47 $40.19 $40.22 $39.94 52,920
2022-06-29 $39.45 $39.83 $39.45 $39.83 $39.55 19,545
2022-06-28 $39.01 $39.28 $38.90 $39.28 $39.00 67,412
2022-06-27 $38.98 $39.28 $38.98 $39.17 $38.90 29,733
2022-06-24 $39.74 $39.87 $39.43 $39.45 $39.18 19,224
2022-06-23 $39.89 $40.24 $39.76 $39.97 $39.69 14,463
2022-06-22 $39.50 $39.66 $39.41 $39.64 $39.36 92,743
2022-06-21 $38.65 $38.92 $38.57 $38.67 $38.40 10,164
2022-06-17 $39.22 $39.47 $38.91 $39.31 $39.04 10,396
2022-06-16 $38.03 $39.17 $38.00 $39.11 $38.84 53,768
2022-06-15 $38.57 $38.88 $38.29 $38.87 $38.60 42,502
2022-06-14 $38.73 $38.83 $38.12 $38.14 $37.87 150,152
2022-06-13 $39.05 $39.08 $38.36 $38.63 $38.36 50,523
2022-06-10 $40.02 $40.08 $39.57 $39.80 $39.52 34,839
2022-06-09 $39.87 $40.12 $39.87 $40.06 $39.78 39,563
2022-06-08 $40.15 $40.28 $39.96 $39.96 $39.68 22,721
2022-06-07 $40.12 $40.49 $40.12 $40.30 $40.02 37,024
2022-06-06 $40.33 $40.38 $39.89 $39.92 $39.64 53,467
2022-06-03 $40.35 $40.58 $40.27 $40.58 $40.30 30,265
2022-06-02 $40.80 $40.80 $40.45 $40.70 $40.42 143,533
2022-06-01 $40.95 $41.01 $40.49 $40.63 $40.35 49,481
2022-05-31 $41.01 $41.01 $40.65 $40.81 $40.45 28,080
2022-05-27 $41.74 $41.85 $41.56 $41.64 $41.27 22,490
2022-05-26 $41.62 $41.62 $41.24 $41.52 $41.15 21,465
2022-05-25 $41.83 $41.83 $41.52 $41.69 $41.32 29,099
2022-05-24 $41.35 $41.78 $41.35 $41.57 $41.20 127,361
2022-05-23 $41.17 $41.33 $40.82 $40.82 $40.46 27,484
2022-05-20 $40.99 $41.61 $40.99 $41.46 $41.09 78,422
2022-05-19 $41.49 $41.51 $40.93 $40.96 $40.60 345,207
2022-05-18 $40.24 $40.94 $40.20 $40.89 $40.53 52,643
2022-05-17 $40.21 $40.30 $40.12 $40.15 $39.80 32,642
2022-05-16 $40.66 $40.89 $40.57 $40.57 $40.21 73,773
2022-05-13 $40.90 $40.92 $40.55 $40.56 $40.20 76,561
2022-05-12 $41.29 $41.48 $41.15 $41.15 $40.79 36,845
2022-05-11 $40.21 $41.21 $40.14 $41.21 $40.85 48,377
2022-05-10 $40.57 $40.89 $40.45 $40.50 $40.14 112,271
2022-05-09 $39.57 $40.13 $39.52 $40.13 $39.78 21,583
2022-05-06 $39.97 $40.21 $39.71 $39.84 $39.49 26,834
2022-05-05 $40.68 $40.68 $39.96 $40.38 $40.02 201,294
2022-05-04 $41.16 $41.52 $41.02 $41.39 $41.02 35,078
2022-05-03 $41.58 $41.61 $41.20 $41.23 $40.87 47,566
2022-05-02 $41.17 $41.28 $40.88 $40.99 $40.63 101,459
2022-04-29 $41.60 $42.13 $41.60 $41.67 $41.23 25,429
2022-04-28 $42.00 $42.18 $41.89 $42.18 $41.74 5,354
2022-04-27 $42.59 $42.59 $42.13 $42.18 $41.74 37,577
2022-04-26 $42.69 $42.83 $42.51 $42.63 $42.18 34,411
2022-04-25 $42.32 $42.55 $42.26 $42.26 $41.82 30,616
2022-04-22 $41.87 $42.19 $41.80 $41.87 $41.43 64,943
2022-04-21 $42.11 $42.11 $41.57 $42.05 $41.61 103,822
2022-04-20 $41.89 $42.40 $41.89 $42.36 $41.92 404,679
2022-04-19 $41.59 $41.71 $41.53 $41.58 $41.14 4,704
2022-04-18 $42.13 $42.13 $41.80 $41.90 $41.46 52,579
2022-04-14 $42.80 $42.80 $42.06 $42.12 $41.68 103,975
2022-04-13 $42.88 $43.23 $42.88 $42.90 $42.45 6,809
2022-04-12 $43.17 $43.17 $42.77 $42.84 $42.39 28,364
2022-04-11 $43.08 $43.09 $42.70 $42.86 $42.41 79,749
2022-04-08 $43.62 $43.64 $43.25 $43.45 $42.99 15,874
2022-04-07 $43.85 $43.99 $43.63 $43.95 $43.49 12,488
2022-04-06 $43.96 $44.41 $43.96 $44.28 $43.82 11,172
2022-04-05 $45.36 $45.38 $44.60 $44.66 $44.19 89,006
2022-04-04 $45.77 $45.77 $45.41 $45.59 $45.11 134,334
2022-04-01 $45.18 $46.08 $45.15 $45.87 $45.39 19,381
2022-03-31 $45.79 $46.00 $45.79 $45.87 $45.31 14,309
2022-03-30 $45.17 $45.80 $45.15 $45.74 $45.18 21,003
2022-03-29 $45.44 $45.57 $45.07 $45.38 $44.83 9,527
2022-03-28 $44.95 $45.31 $44.85 $45.08 $44.53 10,941
2022-03-25 $44.97 $44.97 $44.48 $44.74 $44.19 16,683
2022-03-24 $45.10 $45.54 $45.10 $45.36 $44.81 6,501
2022-03-23 $45.02 $45.68 $44.89 $45.67 $45.11 51,373
2022-03-22 $44.87 $44.96 $44.73 $44.79 $44.24 37,739
2022-03-21 $45.66 $45.76 $45.19 $45.33 $44.78 62,593
2022-03-18 $46.09 $46.38 $46.09 $46.27 $45.71 8,602
2022-03-17 $46.11 $46.34 $45.67 $45.82 $45.26 7,628
2022-03-16 $45.93 $46.20 $45.80 $46.16 $45.60 86,841
2022-03-15 $46.26 $46.29 $45.76 $45.81 $45.25 16,047
2022-03-14 $46.25 $46.25 $45.91 $45.91 $45.35 44,282
2022-03-11 $46.74 $47.04 $46.74 $46.91 $46.34 8,509
2022-03-10 $46.96 $46.96 $46.54 $46.79 $46.22 98,001
2022-03-09 $47.61 $47.61 $47.33 $47.39 $46.81 22,321
2022-03-08 $47.75 $47.92 $47.67 $47.83 $47.25 18,935
2022-03-07 $48.27 $48.72 $48.19 $48.33 $47.74 58,663
2022-03-04 $48.68 $48.81 $48.46 $48.63 $48.04 35,297
2022-03-03 $47.70 $48.10 $47.62 $47.85 $47.27 101,884
2022-03-02 $48.45 $48.55 $47.41 $47.46 $46.88 111,009
2022-03-01 $48.59 $49.25 $48.59 $48.96 $48.36 16,572
2022-02-28 $47.97 $48.49 $47.96 $48.46 $47.80 46,454
2022-02-25 $47.40 $47.57 $47.29 $47.45 $46.81 67,632
2022-02-24 $48.18 $48.18 $47.36 $47.44 $46.80 64,529
2022-02-23 $47.59 $47.74 $47.42 $47.42 $46.78 25,007
2022-02-22 $47.78 $48.04 $47.76 $48.04 $47.39 17,561
2022-02-18 $47.72 $47.96 $47.64 $47.96 $47.31 48,458
2022-02-17 $47.38 $47.73 $47.33 $47.48 $46.83 28,021
2022-02-16 $47.21 $47.23 $46.79 $47.11 $46.47 15,246
2022-02-15 $47.12 $47.16 $46.89 $46.89 $46.25 39,217
2022-02-14 $47.60 $47.71 $47.28 $47.42 $46.78 26,578
2022-02-11 $47.50 $48.03 $47.02 $47.96 $47.31 81,486
2022-02-10 $47.75 $47.79 $47.25 $47.26 $46.62 86,999
2022-02-09 $48.07 $48.24 $47.93 $48.00 $47.34 33,842
2022-02-08 $47.90 $48.05 $47.81 $47.92 $47.27 19,172
2022-02-07 $48.18 $48.24 $48.07 $48.24 $47.58 12,751
2022-02-04 $48.47 $48.47 $48.11 $48.18 $47.52 20,593
2022-02-03 $48.67 $48.98 $48.60 $48.90 $48.24 20,425
2022-02-02 $49.13 $49.60 $49.13 $49.25 $48.58 125,221
2022-02-01 $49.22 $49.23 $48.87 $49.07 $48.40 11,744
2022-01-31 $49.21 $49.40 $49.16 $49.27 $48.52 11,981
2022-01-28 $49.17 $49.58 $49.15 $49.52 $48.76 6,078
2022-01-27 $49.26 $49.56 $49.26 $49.45 $48.69 13,724
2022-01-26 $49.14 $49.26 $48.69 $48.69 $47.95 5,059
2022-01-25 $49.51 $49.69 $49.15 $49.20 $48.45 16,954
2022-01-24 $49.89 $49.92 $49.33 $49.33 $48.58 35,270
2022-01-21 $49.58 $49.81 $49.47 $49.65 $48.89 22,627
2022-01-20 $48.96 $49.13 $48.87 $49.12 $48.37 11,798
2022-01-19 $48.68 $49.04 $48.66 $48.87 $48.12 88,364
2022-01-18 $48.80 $48.87 $48.53 $48.53 $47.79 23,881
2022-01-14 $49.63 $49.63 $49.11 $49.21 $48.46 10,872
2022-01-13 $49.53 $49.87 $49.53 $49.87 $49.11 12,540
2022-01-12 $49.81 $49.81 $49.49 $49.52 $48.76 27,855
2022-01-11 $49.45 $49.68 $49.44 $49.68 $48.92 56,854
2022-01-10 $49.08 $49.42 $49.02 $49.37 $48.62 23,687
2022-01-07 $49.57 $49.57 $49.05 $49.27 $48.52 64,083
2022-01-06 $49.43 $49.64 $49.32 $49.63 $48.87 29,107
2022-01-05 $49.90 $49.91 $49.48 $49.52 $48.76 31,018
2022-01-04 $49.77 $49.86 $49.47 $49.75 $48.99 34,671
2022-01-03 $50.64 $50.76 $49.97 $49.99 $49.23 630,439
2021-12-31 $51.09 $51.46 $51.00 $51.22 $50.44 19,661
2021-12-30 $50.92 $51.11 $50.72 $51.10 $50.32 35,997
2021-12-29 $50.81 $50.92 $50.66 $50.72 $49.94 48,191
2021-12-28 $51.67 $51.70 $51.18 $51.26 $50.48 13,537
2021-12-27 $51.32 $51.48 $51.28 $51.42 $50.63 22,673
2021-12-23 $51.62 $51.62 $51.19 $51.33 $50.54 15,387
2021-12-22 $51.73 $51.75 $51.53 $51.73 $50.94 16,553
2021-12-21 $51.17 $51.51 $51.06 $51.51 $50.72 40,986
2021-12-20 $52.03 $52.12 $51.68 $51.71 $50.92 53,806
2021-12-17 $51.95 $52.12 $51.94 $52.04 $51.24 15,013
2021-12-16 $51.50 $51.82 $51.50 $51.60 $50.73 28,404
2021-12-15 $51.70 $52.06 $51.56 $51.61 $50.74 57,719
2021-12-14 $51.94 $52.10 $51.63 $52.05 $51.18 21,309
2021-12-13 $51.94 $52.20 $51.93 $52.14 $51.27 18,680
2021-12-10 $51.80 $51.91 $51.46 $51.47 $50.61 57,464
2021-12-09 $51.57 $51.75 $51.38 $51.55 $50.69 16,206
2021-12-08 $51.92 $51.92 $51.29 $51.29 $50.43 228,595
2021-12-07 $52.29 $52.45 $52.03 $52.07 $51.20 32,338
2021-12-06 $53.05 $53.12 $52.36 $52.45 $51.57 63,076
2021-12-03 $52.28 $53.37 $52.17 $53.11 $52.22 120,518
2021-12-02 $52.68 $52.69 $52.23 $52.53 $51.65 61,546
2021-12-01 $51.92 $52.51 $51.69 $52.47 $51.59 313,660
2021-11-30 $52.05 $52.42 $51.92 $52.32 $51.37 119,536
2021-11-29 $51.21 $51.66 $51.19 $51.57 $50.63 355,895
2021-11-26 $51.39 $51.90 $51.39 $51.86 $50.92 149,585
2021-11-24 $50.15 $50.73 $50.10 $50.73 $49.81 153,793
2021-11-23 $50.49 $50.52 $50.02 $50.02 $49.11 73,819
2021-11-22 $50.96 $51.03 $50.55 $50.71 $49.79 52,802
2021-11-19 $51.06 $51.35 $51.05 $51.27 $50.34 367,992
2021-11-18 $50.51 $50.81 $50.51 $50.78 $49.86 49,744
2021-11-17 $50.07 $50.61 $50.05 $50.61 $49.69 66,067
2021-11-16 $50.42 $50.63 $50.18 $50.23 $49.32 66,312
2021-11-15 $50.85 $50.85 $50.28 $50.35 $49.44 55,373
2021-11-12 $51.19 $51.33 $50.79 $50.99 $50.06 47,840
2021-11-11 $51.18 $51.35 $51.13 $51.14 $50.21 8,162
2021-11-10 $52.11 $52.11 $50.84 $51.26 $50.33 191,793
2021-11-09 $52.10 $52.34 $52.04 $52.09 $51.14 62,592
2021-11-08 $51.55 $51.60 $51.39 $51.53 $50.59 63,191
2021-11-05 $51.40 $51.73 $51.27 $51.64 $50.70 176,419
2021-11-04 $50.52 $51.02 $50.52 $50.93 $50.00 51,251
2021-11-03 $51.15 $51.17 $50.44 $50.45 $49.53 193,226
2021-11-02 $50.74 $51.01 $50.74 $50.93 $50.00 220,965
2021-11-01 $50.47 $50.78 $50.44 $50.69 $49.77 176,362
2021-10-29 $50.71 $51.18 $50.66 $51.07 $50.07 390,039
2021-10-28 $51.09 $51.31 $50.86 $50.94 $49.94 83,599
2021-10-27 $50.76 $51.30 $50.62 $51.17 $50.17 132,685
2021-10-26 $50.14 $50.31 $49.88 $50.31 $49.33 53,287
2021-10-25 $49.85 $50.05 $49.85 $49.92 $48.94 31,453
2021-10-22 $49.76 $50.09 $49.72 $49.98 $49.00 66,896
2021-10-21 $49.64 $49.68 $49.41 $49.51 $48.54 52,288
2021-10-20 $49.73 $49.87 $49.53 $49.59 $48.62 89,216
2021-10-19 $50.16 $50.19 $49.86 $49.87 $48.89 79,330
2021-10-18 $50.29 $50.61 $50.19 $50.52 $49.53 39,179
2021-10-15 $50.33 $50.36 $50.17 $50.36 $49.38 128,480
2021-10-14 $50.48 $50.65 $50.36 $50.65 $49.66 37,762
2021-10-13 $50.21 $50.49 $50.21 $50.46 $49.47 59,777
2021-10-12 $49.59 $50.03 $49.53 $50.02 $49.04 57,806
2021-10-11 $49.19 $49.33 $49.19 $49.25 $48.29 18,029
2021-10-08 $49.48 $49.48 $49.24 $49.37 $48.40 75,502
2021-10-07 $49.76 $49.80 $49.60 $49.67 $48.70 36,025
2021-10-06 $50.11 $50.27 $50.05 $50.15 $49.17 41,300
2021-10-05 $50.24 $50.25 $49.87 $49.92 $48.94 74,670
2021-10-04 $50.24 $50.51 $50.10 $50.36 $49.38 35,476
2021-10-01 $50.31 $50.49 $50.12 $50.46 $49.47 162,727
2021-09-30 $50.11 $50.19 $49.96 $50.16 $49.10 23,844
2021-09-29 $50.40 $50.52 $49.96 $50.18 $49.12 154,732
2021-09-28 $50.17 $50.36 $49.95 $50.08 $49.02 141,359
2021-09-27 $50.72 $50.97 $50.69 $50.86 $49.78 11,986
2021-09-24 $51.28 $51.28 $50.96 $51.02 $49.95 29,852
2021-09-23 $52.14 $52.14 $51.49 $51.50 $50.41 202,820
2021-09-22 $52.29 $52.59 $52.18 $52.59 $51.48 20,371
2021-09-21 $52.26 $52.31 $52.17 $52.31 $51.20 42,876
2021-09-20 $52.20 $52.45 $52.16 $52.35 $51.24 14,278
2021-09-17 $51.75 $51.77 $51.61 $51.73 $50.64 16,941
2021-09-16 $51.91 $52.14 $51.91 $52.00 $50.90 9,477
2021-09-15 $52.40 $52.40 $52.02 $52.22 $51.12 22,523
2021-09-14 $51.98 $52.54 $51.94 $52.38 $51.27 37,223
2021-09-13 $51.72 $51.87 $51.72 $51.84 $50.75 11,651
2021-09-10 $51.71 $51.79 $51.47 $51.52 $50.43 39,361
2021-09-09 $51.53 $52.02 $51.38 $51.96 $50.86 94,063
2021-09-08 $51.29 $51.45 $51.25 $51.37 $50.29 87,368
2021-09-07 $51.18 $51.22 $50.98 $51.07 $49.99 13,416
2021-09-03 $51.50 $51.55 $51.40 $51.49 $50.40 99,651
2021-09-02 $51.82 $51.90 $51.65 $51.88 $50.78 167,801
2021-09-01 $51.81 $51.85 $51.58 $51.67 $50.58 372,261
2021-08-31 $51.93 $52.08 $51.60 $51.72 $50.55 23,284
2021-08-30 $51.75 $52.02 $51.75 $51.99 $50.82 14,578
2021-08-27 $51.63 $51.86 $51.54 $51.85 $50.68 60,163
2021-08-26 $51.40 $51.59 $51.26 $51.58 $50.42 49,270
2021-08-25 $51.83 $51.83 $51.29 $51.44 $50.28 47,996
2021-08-24 $52.01 $52.08 $51.86 $51.86 $50.69 17,360
2021-08-23 $52.17 $52.24 $52.07 $52.21 $51.03 8,570
2021-08-20 $52.28 $52.34 $52.13 $52.23 $51.05 12,685
2021-08-19 $52.18 $52.21 $52.02 $52.21 $51.04 15,107
2021-08-18 $51.66 $51.85 $51.57 $51.84 $50.67 18,201
2021-08-17 $51.69 $51.89 $51.66 $51.73 $50.56 16,441
2021-08-16 $51.82 $52.06 $51.72 $51.73 $50.56 11,787
2021-08-13 $51.11 $51.59 $51.11 $51.59 $50.43 47,932
2021-08-12 $50.73 $50.89 $50.64 $50.87 $49.72 11,347
2021-08-11 $50.89 $51.13 $50.71 $50.94 $49.79 26,333
2021-08-10 $51.27 $51.27 $50.96 $50.97 $49.82 24,598
2021-08-09 $51.47 $51.59 $51.18 $51.18 $50.03 33,842
2021-08-06 $51.53 $51.65 $51.33 $51.33 $50.17 95,454
2021-08-05 $52.31 $52.32 $52.13 $52.17 $50.99 16,326
2021-08-04 $52.58 $52.67 $52.03 $52.41 $51.23 33,735
2021-08-03 $52.34 $52.46 $52.23 $52.33 $51.15 31,651
2021-08-02 $51.91 $52.47 $51.85 $52.30 $51.12 31,803
2021-07-30 $51.78 $51.98 $51.78 $51.92 $50.68 19,693
2021-07-29 $51.65 $51.78 $51.59 $51.67 $50.43 21,479
2021-07-28 $51.67 $51.95 $51.53 $51.95 $50.71 29,532
2021-07-27 $51.91 $51.97 $51.77 $51.95 $50.71 21,244
2021-07-26 $51.75 $51.75 $51.39 $51.44 $50.21 17,643
2021-07-23 $51.37 $51.63 $51.37 $51.58 $50.35 14,346
2021-07-22 $51.46 $52.01 $51.44 $51.84 $50.60 220,657
2021-07-21 $51.49 $51.55 $51.11 $51.40 $50.17 156,287
2021-07-20 $52.90 $52.95 $52.00 $52.09 $50.84 114,755
2021-07-19 $52.37 $52.69 $52.29 $52.53 $51.27 126,346
2021-07-16 $51.18 $51.49 $51.18 $51.48 $50.25 37,184
2021-07-15 $51.39 $51.58 $51.10 $51.54 $50.31 21,416
2021-07-14 $50.74 $51.03 $50.68 $51.03 $49.81 17,936
2021-07-13 $51.00 $51.21 $50.30 $50.48 $49.27 40,429
2021-07-12 $51.11 $51.13 $50.81 $50.84 $49.62 22,291
2021-07-09 $51.04 $51.05 $50.91 $50.91 $49.69 26,438
2021-07-08 $51.69 $51.84 $51.47 $51.61 $50.37 64,515
2021-07-07 $51.25 $51.58 $51.15 $51.41 $50.18 120,768
2021-07-06 $50.61 $51.04 $50.61 $50.96 $49.74 49,738
2021-07-02 $50.14 $50.36 $50.10 $50.36 $49.16 233,374
2021-07-01 $50.05 $50.14 $49.90 $50.10 $48.90 565,299
2021-06-30 $50.13 $50.36 $50.09 $50.14 $48.88 38,270
2021-06-29 $49.76 $49.95 $49.76 $49.94 $48.68 67,908
2021-06-28 $49.66 $49.95 $49.64 $49.89 $48.63 147,858
2021-06-25 $49.84 $49.84 $49.20 $49.40 $48.16 107,665
2021-06-24 $49.85 $50.00 $49.85 $49.88 $48.62 89,260
2021-06-23 $49.77 $49.88 $49.67 $49.80 $48.55 35,619
2021-06-22 $49.47 $49.94 $49.46 $49.92 $48.66 158,549
2021-06-21 $50.16 $50.19 $49.74 $49.87 $48.61 273,437
2021-06-18 $50.10 $50.68 $50.07 $50.59 $49.32 180,781
2021-06-17 $49.30 $50.31 $49.27 $49.71 $48.46 126,381
2021-06-16 $49.22 $49.27 $48.82 $49.01 $47.77 88,113
2021-06-15 $49.01 $49.10 $48.92 $49.10 $47.86 15,751
2021-06-14 $49.41 $49.41 $49.08 $49.13 $47.89 16,963
2021-06-11 $49.51 $49.53 $49.40 $49.51 $48.26 13,290
2021-06-10 $49.01 $49.59 $48.96 $49.58 $48.33 120,633
2021-06-09 $49.31 $49.42 $49.15 $49.27 $48.03 35,251
2021-06-08 $48.96 $48.96 $48.83 $48.88 $47.65 58,971
2021-06-07 $48.62 $48.65 $48.53 $48.57 $47.35 11,256
2021-06-04 $48.31 $48.71 $48.31 $48.71 $47.48 45,628
2021-06-03 $48.25 $48.25 $48.03 $48.08 $46.87 36,709
2021-06-02 $48.26 $48.34 $48.20 $48.25 $47.03 26,138
2021-06-01 $48.05 $48.18 $47.88 $48.18 $46.97 17,984
2021-05-28 $48.28 $48.47 $48.25 $48.25 $46.97 12,990
2021-05-27 $48.26 $48.31 $48.10 $48.30 $47.02 82,963
2021-05-26 $48.63 $48.72 $48.38 $48.51 $47.23 40,331
2021-05-25 $48.34 $48.59 $48.32 $48.59 $47.30 18,973
2021-05-24 $48.08 $48.27 $48.08 $48.14 $46.87 16,477
2021-05-21 $47.97 $48.00 $47.78 $47.99 $46.72 286,782
2021-05-20 $47.66 $47.90 $47.66 $47.83 $46.57 17,943
2021-05-19 $47.60 $47.85 $47.30 $47.48 $46.22 80,450
2021-05-18 $47.55 $47.61 $47.44 $47.58 $46.32 68,335
2021-05-17 $47.73 $47.82 $47.61 $47.71 $46.45 118,460
2021-05-14 $47.61 $47.80 $47.53 $47.79 $46.53 27,911
2021-05-13 $47.45 $47.57 $47.35 $47.41 $46.16 20,844
2021-05-12 $47.69 $47.70 $47.26 $47.35 $46.10 45,901
2021-05-11 $47.87 $47.89 $47.74 $47.82 $46.56 14,159
2021-05-10 $48.45 $48.52 $48.04 $48.08 $46.81 31,012
2021-05-07 $48.78 $48.97 $48.42 $48.51 $47.23 84,049
2021-05-06 $48.53 $48.83 $48.53 $48.75 $47.46 19,978
2021-05-05 $48.43 $48.70 $48.43 $48.65 $47.36 10,850
2021-05-04 $48.63 $48.84 $48.50 $48.59 $47.30 165,753
2021-05-03 $48.35 $48.65 $48.23 $48.29 $47.01 51,768
2021-04-30 $48.28 $48.37 $48.12 $48.35 $47.00 59,711
2021-04-29 $47.95 $48.22 $47.84 $48.21 $46.86 17,665
2021-04-28 $48.34 $48.41 $48.13 $48.38 $47.03 95,804
2021-04-27 $48.66 $48.70 $48.29 $48.34 $46.99 28,205
2021-04-26 $48.82 $48.93 $48.74 $48.74 $47.38 27,162
2021-04-23 $48.90 $48.91 $48.62 $48.79 $47.42 48,602
2021-04-22 $48.79 $48.90 $48.52 $48.88 $47.51 37,721
2021-04-21 $48.64 $48.73 $48.50 $48.69 $47.33 19,425
2021-04-20 $48.31 $48.69 $48.31 $48.62 $47.26 13,179
2021-04-19 $48.35 $48.52 $48.28 $48.40 $47.04 23,194
2021-04-16 $48.44 $48.67 $48.39 $48.52 $47.16 159,631
2021-04-15 $48.59 $49.07 $48.59 $48.85 $47.48 149,546
2021-04-14 $48.11 $48.16 $47.96 $48.11 $46.76 22,422
2021-04-13 $47.88 $48.25 $47.84 $48.25 $46.90 106,376
2021-04-12 $47.93 $47.93 $47.80 $47.90 $46.56 18,390
2021-04-09 $47.92 $48.14 $47.83 $47.97 $46.63 72,898
2021-04-08 $47.87 $48.11 $47.87 $48.09 $46.74 17,340
2021-04-07 $47.90 $48.10 $47.73 $47.75 $46.41 229,228
2021-04-06 $47.81 $48.04 $47.75 $48.02 $46.68 55,526
2021-04-05 $47.61 $47.72 $47.41 $47.72 $46.38 79,194
2021-04-01 $47.61 $47.94 $47.54 $47.81 $46.47 224,575
2021-03-31 $47.52 $47.62 $47.10 $47.32 $45.93 105,679
2021-03-30 $47.21 $47.59 $47.11 $47.50 $46.10 227,806
2021-03-29 $47.72 $47.73 $47.13 $47.29 $45.90 64,334
2021-03-26 $47.59 $47.84 $47.52 $47.67 $46.27 19,336
2021-03-25 $48.25 $48.31 $47.82 $47.85 $46.44 114,874
2021-03-24 $47.82 $48.20 $47.78 $48.19 $46.77 32,788
2021-03-23 $47.61 $47.96 $47.50 $47.95 $46.54 55,089
2021-03-22 $47.34 $47.56 $47.23 $47.52 $46.12 102,219
2021-03-19 $46.77 $47.02 $46.71 $47.02 $45.63 95,926
2021-03-18 $46.56 $46.91 $46.51 $46.75 $45.37 81,294
2021-03-17 $47.15 $47.27 $46.79 $47.22 $45.83 148,530
2021-03-16 $47.77 $47.78 $47.37 $47.55 $46.15 55,898
2021-03-15 $47.60 $47.80 $47.58 $47.70 $46.29 132,509
2021-03-12 $47.55 $47.55 $47.33 $47.46 $46.06 164,372
2021-03-11 $48.47 $48.53 $48.27 $48.45 $47.02 57,610
2021-03-10 $48.68 $48.77 $48.52 $48.72 $47.29 59,509
2021-03-09 $48.53 $48.68 $48.43 $48.65 $47.22 85,993
2021-03-08 $48.36 $48.37 $48.05 $48.06 $46.64 104,238
2021-03-05 $48.15 $48.54 $48.10 $48.40 $46.97 168,929
2021-03-04 $48.67 $48.75 $48.14 $48.34 $46.92 183,054
2021-03-03 $48.62 $48.78 $48.40 $48.64 $47.21 42,481
2021-03-02 $48.96 $49.17 $48.90 $49.16 $47.71 51,935
2021-03-01 $49.01 $49.25 $48.84 $49.17 $47.72 324,734
2021-02-26 $49.02 $49.89 $48.70 $49.87 $48.34 374,169
2021-02-25 $48.72 $48.81 $47.53 $48.32 $46.83 468,750
2021-02-24 $48.69 $49.26 $48.64 $49.18 $47.67 54,136
2021-02-23 $49.38 $49.68 $49.26 $49.47 $47.95 72,543
2021-02-22 $49.87 $50.09 $49.45 $49.60 $48.07 45,269
2021-02-19 $50.20 $50.30 $49.83 $49.96 $48.42 76,757
2021-02-18 $50.38 $50.69 $50.31 $50.58 $49.02 101,782
2021-02-17 $50.80 $50.93 $50.48 $50.74 $49.18 132,477
2021-02-16 $50.60 $50.70 $50.40 $50.50 $48.95 165,385
2021-02-12 $51.40 $51.51 $51.20 $51.21 $49.63 190,484
2021-02-11 $52.08 $52.09 $51.78 $51.85 $50.25 63,320
2021-02-10 $51.92 $52.09 $51.89 $52.08 $50.48 45,683
2021-02-09 $51.94 $52.06 $51.73 $51.77 $50.18 69,367
2021-02-08 $51.61 $51.91 $51.54 $51.74 $50.15 33,991
2021-02-05 $51.88 $52.01 $51.52 $51.53 $49.94 102,308
2021-02-04 $51.93 $52.03 $51.83 $51.96 $50.36 66,009
2021-02-03 $52.34 $52.35 $52.07 $52.09 $50.49 46,339
2021-02-02 $52.44 $52.56 $52.38 $52.54 $50.92 38,211
2021-02-01 $52.76 $52.97 $52.72 $52.88 $51.25 45,739
2021-01-29 $52.69 $53.03 $52.64 $52.88 $51.19 88,274
2021-01-28 $53.35 $53.35 $52.95 $53.20 $51.50 66,378
2021-01-27 $53.56 $53.70 $53.39 $53.49 $51.78 91,145
2021-01-26 $53.22 $53.38 $53.19 $53.33 $51.62 119,637
2021-01-25 $53.10 $53.41 $53.10 $53.39 $51.68 93,373
2021-01-22 $52.80 $52.85 $52.69 $52.81 $51.12 41,067
2021-01-21 $52.69 $52.78 $52.57 $52.67 $50.98 40,142
2021-01-20 $52.87 $53.01 $52.80 $53.01 $51.31 69,506
2021-01-19 $52.77 $53.00 $52.71 $52.99 $51.29 60,042
2021-01-15 $52.91 $52.98 $52.71 $52.83 $51.14 70,841
2021-01-14 $53.07 $53.07 $52.48 $52.63 $50.94 280,046
2021-01-13 $52.77 $53.21 $52.75 $53.07 $51.37 96,528
2021-01-12 $52.45 $52.59 $52.18 $52.54 $50.86 228,076
2021-01-11 $52.55 $52.60 $52.40 $52.56 $50.88 92,095
2021-01-08 $52.70 $52.86 $52.47 $52.65 $50.96 935,529
2021-01-07 $52.81 $52.92 $52.67 $52.83 $51.14 382,048
2021-01-06 $53.50 $53.50 $53.01 $53.29 $51.58 447,280
2021-01-05 $54.53 $54.53 $54.10 $54.35 $52.61 156,681
2021-01-04 $54.45 $54.89 $54.40 $54.72 $52.97 34,390
2020-12-31 $54.69 $54.89 $54.69 $54.77 $53.02 21,929
2020-12-30 $54.50 $54.70 $54.45 $54.70 $52.95 60,220
2020-12-29 $54.33 $54.64 $54.33 $54.61 $52.86 55,573
2020-12-28 $54.33 $54.66 $54.27 $54.66 $52.91 48,687
2020-12-24 $54.52 $54.68 $54.50 $54.61 $52.86 66,133
2020-12-23 $54.39 $54.45 $54.09 $54.44 $52.70 240,042
2020-12-22 $54.74 $54.80 $54.56 $54.77 $53.02 25,697
2020-12-21 $54.60 $54.60 $54.36 $54.54 $52.79 28,038
2020-12-18 $54.56 $54.66 $54.28 $54.32 $52.58 17,835
2020-12-17 $54.91 $55.02 $54.38 $54.48 $52.73 48,864
2020-12-16 $54.44 $54.85 $54.39 $54.68 $52.87 18,491
2020-12-15 $54.83 $54.98 $54.66 $54.83 $53.01 20,964
2020-12-14 $54.70 $55.11 $54.60 $54.98 $53.16 12,216
2020-12-11 $55.12 $55.36 $55.01 $55.16 $53.33 128,633
2020-12-10 $54.65 $54.97 $54.55 $54.95 $53.13 94,791
2020-12-09 $54.41 $54.66 $54.24 $54.48 $52.67 73,122
2020-12-08 $54.75 $54.88 $54.63 $54.67 $52.86 37,566
2020-12-07 $54.35 $54.51 $54.29 $54.41 $52.61 253,007
2020-12-04 $54.12 $54.13 $53.80 $53.93 $52.14 292,779
2020-12-03 $54.56 $54.82 $54.45 $54.75 $52.94 97,965
2020-12-02 $54.53 $54.55 $54.07 $54.30 $52.50 108,288
2020-12-01 $55.06 $55.14 $54.47 $54.73 $52.92 141,368
2020-11-30 $55.60 $55.69 $55.51 $55.59 $53.69 52,545
2020-11-27 $55.45 $55.66 $55.45 $55.64 $53.73 48,299
2020-11-25 $55.32 $55.49 $55.12 $55.15 $53.26 114,278
2020-11-24 $55.54 $55.55 $55.24 $55.30 $53.41 52,553
2020-11-23 $55.83 $55.88 $55.66 $55.82 $53.91 65,002
2020-11-20 $55.74 $56.06 $55.71 $56.06 $54.14 67,158
2020-11-19 $55.57 $55.79 $55.53 $55.58 $53.68 44,653
2020-11-18 $55.39 $55.40 $55.04 $55.31 $53.41 38,484
2020-11-17 $55.16 $55.25 $55.10 $55.19 $53.30 32,644
2020-11-16 $54.81 $54.97 $54.77 $54.82 $52.94 122,921
2020-11-13 $55.02 $55.06 $54.89 $54.93 $53.05 52,353
2020-11-12 $54.56 $55.04 $54.49 $55.04 $53.15 223,668
2020-11-11 $53.95 $54.22 $53.94 $54.16 $52.30 36,230
2020-11-10 $53.88 $54.13 $53.87 $53.97 $52.12 22,264
2020-11-09 $54.23 $54.26 $53.79 $54.26 $52.40 30,271
2020-11-06 $55.47 $55.53 $55.26 $55.42 $53.52 17,483
2020-11-05 $56.14 $56.14 $55.81 $56.04 $54.12 21,045
2020-11-04 $56.12 $56.19 $55.80 $55.95 $54.03 28,553
2020-11-03 $54.87 $54.88 $54.63 $54.80 $52.92 9,829
2020-11-02 $55.14 $55.28 $55.04 $55.08 $53.19 12,738
2020-10-30 $55.27 $55.37 $54.82 $54.83 $52.88 14,761
2020-10-29 $55.86 $55.86 $55.14 $55.31 $53.35 15,999
2020-10-28 $56.04 $56.04 $55.79 $55.89 $53.90 13,653
2020-10-27 $55.71 $55.82 $55.63 $55.82 $53.84 10,718
2020-10-26 $55.36 $55.54 $55.35 $55.47 $53.50 14,469
2020-10-23 $54.58 $54.94 $54.58 $54.94 $52.99 11,713
2020-10-22 $55.00 $55.12 $54.66 $54.66 $52.72 22,426
2020-10-21 $55.21 $55.41 $55.10 $55.21 $53.25 16,844
2020-10-20 $55.58 $55.61 $55.29 $55.41 $53.44 6,871
2020-10-19 $55.82 $55.92 $55.78 $55.90 $53.92 11,309
2020-10-16 $56.15 $56.27 $56.02 $56.09 $54.10 4,601
2020-10-15 $56.65 $56.65 $56.23 $56.25 $54.25 10,381
2020-10-14 $56.33 $56.50 $56.30 $56.34 $54.34 6,134
2020-10-13 $56.03 $56.22 $56.03 $56.21 $54.21 16,056
2020-10-12 $55.80 $55.85 $55.11 $55.83 $53.85 202,678
2020-10-09 $55.83 $55.83 $55.28 $55.62 $53.65 11,279
2020-10-08 $55.63 $55.70 $55.54 $55.66 $53.69 15,726
2020-10-07 $55.51 $55.75 $55.30 $55.38 $53.41 13,386
2020-10-06 $55.42 $56.09 $55.22 $55.80 $53.82 28,459
2020-10-05 $55.98 $55.98 $55.50 $55.50 $53.53 31,020
2020-10-02 $56.87 $56.87 $56.43 $56.53 $54.53 20,939
2020-10-01 $56.45 $56.88 $56.44 $56.78 $54.76 9,470
2020-09-30 $56.99 $56.99 $56.48 $56.72 $54.64 15,835
2020-09-29 $57.24 $57.36 $57.21 $57.25 $55.16 6,983
2020-09-28 $57.28 $57.28 $57.13 $57.18 $55.09 18,379
2020-09-25 $57.39 $57.43 $57.23 $57.35 $55.25 17,930
2020-09-24 $57.31 $57.33 $57.19 $57.33 $55.23 16,443
2020-09-23 $57.09 $57.13 $56.83 $57.13 $55.04 12,028
2020-09-22 $57.06 $57.16 $56.96 $57.04 $54.95 8,932
2020-09-21 $57.26 $57.35 $57.06 $57.07 $54.99 9,811
2020-09-18 $57.01 $57.01 $56.79 $56.80 $54.72 8,605
2020-09-17 $57.24 $57.24 $56.92 $57.02 $54.94 29,787
2020-09-16 $57.24 $57.25 $56.80 $56.82 $54.74 11,543
2020-09-15 $57.00 $57.08 $56.89 $57.01 $54.93 11,489
2020-09-14 $57.24 $57.26 $57.02 $57.08 $54.99 11,519
2020-09-11 $57.08 $57.13 $57.01 $57.12 $55.03 14,406
2020-09-10 $56.43 $57.03 $56.33 $57.00 $54.92 22,209
2020-09-09 $56.97 $56.98 $56.55 $56.69 $54.62 15,723
2020-09-08 $57.12 $57.33 $56.88 $56.88 $54.80 13,933
2020-09-04 $57.13 $57.13 $56.55 $56.56 $54.49 12,857
2020-09-03 $57.48 $57.98 $57.47 $57.61 $55.50 23,021
2020-09-02 $56.42 $57.45 $56.42 $57.44 $55.34 16,114
2020-09-01 $56.26 $56.94 $56.05 $56.92 $54.84 42,725
2020-08-31 $56.14 $56.69 $56.14 $56.34 $54.21 26,146
2020-08-28 $56.25 $56.29 $55.92 $56.02 $53.91 74,729
2020-08-27 $56.51 $56.56 $56.07 $56.07 $53.96 85,137
2020-08-26 $57.01 $57.07 $56.76 $57.00 $54.85 40,696
2020-08-25 $57.13 $57.32 $56.92 $57.22 $55.07 59,783
2020-08-24 $57.74 $57.96 $57.62 $57.62 $55.45 68,562
2020-08-21 $57.58 $57.74 $57.35 $57.74 $55.56 27,093
2020-08-20 $57.48 $57.50 $57.37 $57.41 $55.24 31,957
2020-08-19 $57.45 $57.48 $56.75 $56.91 $54.76 5,975
2020-08-18 $57.07 $57.26 $57.07 $57.26 $55.10 16,842
2020-08-17 $56.97 $57.09 $56.82 $56.86 $54.72 9,786
2020-08-14 $56.90 $57.00 $56.71 $56.72 $54.58 10,573
2020-08-13 $57.43 $57.43 $56.82 $56.91 $54.77 23,899
2020-08-12 $57.57 $57.57 $57.33 $57.49 $55.32 9,911
2020-08-11 $58.06 $58.07 $57.71 $58.05 $55.86 30,490
2020-08-10 $59.05 $59.05 $58.67 $58.67 $56.46 13,026
2020-08-07 $59.42 $59.42 $58.85 $58.93 $56.71 9,545
2020-08-06 $59.45 $59.56 $59.24 $59.30 $57.07 12,256
2020-08-05 $59.04 $59.13 $58.90 $59.04 $56.82 13,348
2020-08-04 $59.27 $59.50 $59.27 $59.50 $57.26 20,147
2020-08-03 $58.74 $58.95 $58.70 $58.95 $56.73 24,401
2020-07-31 $59.04 $59.37 $58.98 $59.32 $57.02 11,737
2020-07-30 $59.35 $59.40 $59.27 $59.36 $57.06 11,496
2020-07-29 $59.00 $59.00 $58.68 $58.96 $56.68 11,488
2020-07-28 $58.83 $59.07 $58.81 $59.06 $56.77 24,837
2020-07-27 $59.06 $59.14 $58.64 $58.64 $56.37 18,086
2020-07-24 $58.66 $58.94 $58.64 $58.87 $56.59 33,235
2020-07-23 $58.65 $58.92 $58.51 $58.87 $56.59 65,195
2020-07-22 $58.39 $58.46 $58.22 $58.22 $55.97 43,340
2020-07-21 $58.07 $58.23 $58.04 $58.09 $55.84 21,806
2020-07-20 $58.17 $58.17 $57.94 $58.02 $55.77 25,639
2020-07-17 $58.09 $58.09 $57.86 $57.90 $55.66 35,435
2020-07-16 $58.12 $58.21 $58.01 $58.02 $55.77 15,559
2020-07-15 $57.62 $57.88 $57.62 $57.74 $55.51 14,930
2020-07-14 $58.32 $58.33 $57.99 $58.00 $55.75 17,800
2020-07-13 $57.52 $57.95 $57.43 $57.93 $55.69 38,000
2020-07-10 $58.33 $58.37 $57.71 $57.73 $55.50 27,962
2020-07-09 $57.23 $58.13 $57.23 $58.02 $55.78 24,676
2020-07-08 $57.12 $57.29 $56.97 $57.16 $54.95 65,330
2020-07-07 $56.80 $57.40 $56.78 $57.38 $55.16 23,355
2020-07-06 $56.46 $56.61 $56.25 $56.61 $54.42 8,952
2020-07-02 $56.57 $56.93 $56.45 $56.84 $54.64 9,887
2020-07-01 $56.61 $56.84 $56.40 $56.79 $54.59 14,279
2020-06-30 $57.38 $57.40 $56.84 $56.95 $54.68 11,512
2020-06-29 $57.29 $57.37 $57.13 $57.24 $54.96 11,794
2020-06-26 $57.11 $57.40 $57.10 $57.39 $55.10 10,801
2020-06-25 $57.10 $57.10 $56.81 $56.82 $54.55 24,723
2020-06-24 $56.28 $56.69 $56.28 $56.69 $54.43 14,384
2020-06-23 $56.17 $56.26 $56.06 $56.12 $53.88 10,315
2020-06-22 $56.74 $56.76 $56.39 $56.47 $54.22 17,339
2020-06-19 $56.00 $56.45 $56.00 $56.41 $54.16 9,507
2020-06-18 $56.31 $56.42 $56.27 $56.40 $54.15 11,801
2020-06-17 $55.72 $55.87 $55.52 $55.83 $53.61 4,637
2020-06-16 $55.43 $56.03 $55.42 $55.69 $53.46 8,028
2020-06-15 $56.97 $57.01 $56.43 $56.45 $54.20 17,729
2020-06-12 $56.48 $56.81 $56.37 $56.42 $54.16 14,120
2020-06-11 $56.76 $57.02 $56.60 $56.92 $54.65 23,823
2020-06-10 $55.40 $55.87 $55.40 $55.87 $53.64 14,310
2020-06-09 $55.27 $55.39 $55.07 $55.13 $52.93 33,737
2020-06-08 $54.01 $54.59 $54.00 $54.51 $52.33 57,451
2020-06-05 $53.87 $54.34 $53.36 $54.34 $52.17 73,007
2020-06-04 $55.32 $55.32 $54.71 $54.76 $52.58 27,093
2020-06-03 $55.59 $55.59 $55.33 $55.51 $53.29 12,577
2020-06-02 $56.26 $56.33 $56.16 $56.22 $53.98 4,386
2020-06-01 $56.39 $56.49 $56.24 $56.45 $54.19 56,677
2020-05-29 $56.55 $57.02 $56.55 $56.87 $54.52 16,014
2020-05-28 $56.35 $56.52 $56.31 $56.51 $54.17 154,535
2020-05-27 $56.60 $56.87 $56.60 $56.70 $54.35 18,143
2020-05-26 $56.92 $56.92 $56.63 $56.78 $54.43 35,237
2020-05-22 $57.27 $57.89 $57.27 $57.53 $55.15 70,489
2020-05-21 $57.30 $57.37 $57.15 $57.20 $54.83 9,723
2020-05-20 $56.74 $57.22 $56.68 $57.05 $54.69 10,730
2020-05-19 $56.51 $56.88 $56.51 $56.88 $54.52 59,784
2020-05-18 $57.24 $57.26 $56.49 $56.66 $54.32 15,901
2020-05-15 $57.88 $57.93 $57.88 $57.89 $55.49 2,747
2020-05-14 $58.09 $58.34 $58.04 $58.07 $55.67 21,421
2020-05-13 $57.40 $57.72 $57.33 $57.48 $55.10 17,942
2020-05-12 $56.93 $57.25 $56.84 $57.10 $54.74 5,769
2020-05-11 $56.99 $57.01 $56.14 $56.55 $54.21 91,223
2020-05-08 $57.22 $57.43 $56.97 $57.04 $54.68 16,216
2020-05-07 $56.81 $57.73 $56.81 $57.73 $55.34 16,043
2020-05-06 $56.75 $56.80 $56.43 $56.80 $54.45 14,387
2020-05-05 $57.53 $57.72 $57.49 $57.65 $55.27 7,472
2020-05-04 $58.18 $58.18 $57.89 $57.96 $55.56 12,125
2020-05-01 $58.14 $58.23 $57.92 $58.22 $55.81 13,580
2020-04-30 $58.60 $58.71 $58.03 $58.03 $55.56 6,341
2020-04-29 $58.98 $58.98 $58.43 $58.54 $56.05 6,964
2020-04-28 $58.52 $58.85 $58.49 $58.79 $56.28 9,153
2020-04-27 $60.00 $60.00 $58.17 $58.17 $55.68 79,930
2020-04-24 $58.85 $59.19 $58.85 $59.19 $56.66 7,038
2020-04-23 $58.89 $59.12 $58.89 $59.10 $56.58 10,583
2020-04-22 $59.00 $59.00 $58.55 $58.74 $56.24 21,484
2020-04-21 $59.60 $59.69 $59.29 $59.34 $56.81 18,442
2020-04-20 $58.46 $58.71 $58.34 $58.71 $56.21 30,311
2020-04-17 $58.90 $59.10 $58.08 $58.19 $55.71 27,724
2020-04-16 $58.71 $58.97 $58.71 $58.91 $56.40 7,789
2020-04-15 $57.93 $58.42 $57.93 $58.34 $55.85 7,698
2020-04-14 $56.84 $57.11 $56.76 $56.87 $54.44 8,382
2020-04-13 $57.36 $57.47 $56.87 $56.90 $54.47 17,206
2020-04-09 $57.00 $57.49 $56.91 $57.27 $54.83 7,302
2020-04-08 $57.36 $57.58 $57.10 $57.27 $54.83 12,021
2020-04-07 $57.24 $57.81 $57.04 $57.81 $55.35 46,892
2020-04-06 $57.97 $58.40 $57.85 $58.26 $55.77 20,745
2020-04-03 $58.52 $59.08 $58.52 $58.58 $56.08 49,244
2020-04-02 $58.59 $58.65 $58.20 $58.38 $55.89 25,105
2020-04-01 $58.56 $58.63 $58.03 $58.09 $55.61 37,794
2020-03-31 $57.54 $57.71 $57.22 $57.41 $54.90 7,387
2020-03-30 $58.53 $58.95 $57.61 $57.61 $55.09 17,041
2020-03-27 $57.47 $58.31 $57.30 $58.23 $55.68 10,346
2020-03-26 $56.01 $57.49 $56.01 $56.71 $54.22 31,128
2020-03-25 $57.16 $57.81 $56.14 $56.54 $54.06 19,514
2020-03-24 $56.22 $57.42 $55.79 $56.72 $54.23 134,788
2020-03-23 $54.87 $57.68 $54.75 $57.63 $55.10 70,797
2020-03-20 $53.39 $55.32 $52.92 $55.10 $52.68 56,896
2020-03-19 $51.04 $53.26 $50.78 $51.77 $49.50 50,726
2020-03-18 $52.71 $53.78 $48.75 $50.93 $48.70 55,522
2020-03-17 $56.73 $57.31 $53.57 $53.57 $51.22 45,394
2020-03-16 $55.17 $57.39 $55.05 $57.13 $54.63 206,618
2020-03-13 $53.63 $54.93 $53.14 $53.75 $51.39 49,414
2020-03-12 $56.23 $57.69 $54.25 $54.72 $52.32 171,250
2020-03-11 $57.49 $58.06 $55.20 $55.23 $52.81 260,371
2020-03-10 $58.89 $60.15 $56.88 $56.91 $54.42 54,526
2020-03-09 $62.22 $62.22 $54.65 $59.75 $57.13 126,231
2020-03-06 $58.11 $58.67 $57.11 $57.85 $55.31 87,823
2020-03-05 $54.61 $55.20 $54.61 $55.09 $52.68 23,234
2020-03-04 $54.40 $54.67 $53.80 $53.80 $51.44 13,522
2020-03-03 $53.51 $54.85 $53.14 $54.35 $51.97 22,688
2020-03-02 $54.00 $54.36 $53.52 $53.56 $51.22 36,190
2020-02-28 $53.68 $54.13 $53.61 $54.00 $51.57 78,617
2020-02-27 $53.09 $53.19 $52.54 $52.79 $50.42 171,118
2020-02-26 $52.16 $52.69 $52.05 $52.27 $49.92 12,705
2020-02-25 $52.18 $52.68 $52.18 $52.55 $50.19 9,399
2020-02-24 $52.42 $52.42 $52.21 $52.26 $49.91 13,840
2020-02-21 $51.41 $51.71 $51.41 $51.45 $49.13 8,316
2020-02-20 $50.82 $51.09 $50.79 $51.00 $48.71 9,162
2020-02-19 $50.50 $50.62 $50.46 $50.59 $48.32 22,561
2020-02-18 $50.56 $50.77 $50.50 $50.59 $48.32 12,881
2020-02-14 $50.35 $50.39 $50.26 $50.27 $48.01 8,133
2020-02-13 $49.95 $50.17 $49.95 $50.05 $47.80 58,446
2020-02-12 $49.92 $49.93 $49.83 $49.90 $47.66 18,398
2020-02-11 $50.31 $50.31 $50.15 $50.15 $47.89 7,508
2020-02-10 $50.48 $50.52 $50.37 $50.37 $48.10 10,863
2020-02-07 $50.18 $50.29 $50.15 $50.22 $47.96 15,478
2020-02-06 $49.47 $49.74 $49.45 $49.70 $47.47 15,765
2020-02-05 $49.55 $49.61 $49.45 $49.45 $47.23 22,010
2020-02-04 $50.12 $50.12 $49.87 $49.94 $47.70 6,754
2020-02-03 $50.44 $50.69 $50.29 $50.64 $48.37 13,603
2020-01-31 $50.50 $50.74 $50.50 $50.74 $48.39 28,971
2020-01-30 $50.42 $50.60 $50.30 $50.31 $47.98 18,963
2020-01-29 $49.92 $50.28 $49.92 $50.28 $47.95 5,062
2020-01-28 $50.09 $50.09 $49.74 $49.77 $47.46 5,879
2020-01-27 $50.09 $50.20 $50.00 $50.17 $47.84 14,488
2020-01-24 $49.28 $49.59 $49.25 $49.42 $47.13 13,317
2020-01-23 $49.04 $49.20 $49.04 $49.06 $46.79 9,588
2020-01-22 $48.66 $48.75 $48.62 $48.72 $46.46 11,515
2020-01-21 $48.36 $48.58 $48.36 $48.54 $46.30 31,535
2020-01-17 $47.93 $48.09 $47.88 $48.08 $45.85 51,809
2020-01-16 $48.49 $48.53 $48.33 $48.46 $46.22 3,111
2020-01-15 $48.59 $48.61 $48.40 $48.61 $46.36 6,076
2020-01-14 $48.09 $48.29 $48.09 $48.29 $46.05 2,554
2020-01-13 $48.02 $48.06 $47.91 $48.06 $45.83 6,516
2020-01-10 $47.94 $48.19 $47.94 $48.18 $45.95 22,190
2020-01-09 $47.41 $47.84 $47.36 $47.79 $45.58 12,011
2020-01-08 $48.05 $48.12 $47.54 $47.67 $45.46 16,863
2020-01-07 $48.14 $48.21 $47.95 $47.95 $45.73 6,809
2020-01-06 $48.58 $48.58 $48.18 $48.18 $45.94 9,204
2020-01-03 $48.10 $48.40 $48.00 $48.40 $46.15 19,873
2020-01-02 $47.88 $47.88 $47.62 $47.72 $45.51 12,950
2019-12-31 $47.46 $47.52 $47.21 $47.22 $45.03 7,750
2019-12-30 $47.35 $47.67 $47.27 $47.67 $45.46 21,035
2019-12-27 $47.87 $47.89 $47.81 $47.81 $45.59 8,386
2019-12-26 $47.67 $47.75 $47.56 $47.74 $45.53 1,225
2019-12-24 $47.34 $47.63 $47.34 $47.63 $45.42 9,279
2019-12-23 $47.65 $47.65 $47.38 $47.49 $45.29 10,977
2019-12-20 $47.40 $47.58 $47.35 $47.58 $45.38 5,967
2019-12-19 $47.38 $47.65 $47.33 $47.52 $45.32 11,859
2019-12-18 $47.82 $47.82 $47.48 $47.51 $45.24 4,482
2019-12-17 $48.10 $48.10 $47.81 $47.91 $45.62 12,075
2019-12-16 $48.20 $48.20 $47.87 $47.95 $45.66 8,588
2019-12-13 $48.07 $48.53 $48.01 $48.38 $46.07 8,873
2019-12-12 $48.44 $48.44 $47.61 $47.84 $45.56 8,051
2019-12-11 $48.45 $48.62 $48.45 $48.61 $46.29 3,228
2019-12-10 $48.28 $48.41 $48.22 $48.25 $45.95 3,538
2019-12-09 $48.40 $48.40 $48.24 $48.24 $45.94 6,208
2019-12-06 $48.03 $48.37 $48.03 $48.12 $45.83 6,326
2019-12-05 $48.28 $48.48 $48.28 $48.45 $46.14 7,536
2019-12-04 $48.84 $48.84 $48.52 $48.63 $46.31 9,969
2019-12-03 $48.76 $49.28 $48.76 $49.10 $46.76 21,995
2019-12-02 $48.08 $48.20 $48.02 $48.14 $45.84 24,253
2019-11-29 $48.92 $48.92 $48.72 $48.80 $46.40 3,157
2019-11-27 $48.94 $48.99 $48.94 $48.95 $46.53 6,222
2019-11-26 $49.09 $49.14 $49.09 $49.10 $46.68 5,908
2019-11-25 $48.83 $48.89 $48.77 $48.81 $46.41 5,030
2019-11-22 $48.77 $48.77 $48.66 $48.67 $46.28 9,087
2019-11-21 $48.60 $48.62 $48.53 $48.62 $46.22 8,441
2019-11-20 $48.65 $48.89 $48.65 $48.89 $46.48 4,557
2019-11-19 $48.17 $48.43 $48.17 $48.40 $46.02 3,247
2019-11-18 $48.16 $48.23 $48.03 $48.03 $45.67 5,184
2019-11-15 $47.86 $47.98 $47.86 $47.94 $45.57 3,535
2019-11-14 $47.93 $48.10 $47.93 $47.98 $45.61 2,602
2019-11-13 $47.65 $47.65 $47.49 $47.51 $45.17 4,126
2019-11-12 $47.12 $47.25 $47.00 $47.24 $44.91 4,432
2019-11-11 $47.17 $47.17 $46.95 $47.03 $44.71 17,840
2019-11-08 $47.06 $47.24 $46.97 $46.97 $44.66 11,418
2019-11-07 $47.50 $47.50 $46.82 $47.17 $44.85 69,629
2019-11-06 $48.05 $48.11 $48.04 $48.04 $45.67 8,888
2019-11-05 $47.79 $47.89 $47.63 $47.75 $45.39 89,576
2019-11-04 $48.44 $48.44 $48.28 $48.28 $45.91 15,558
2019-11-01 $48.98 $49.12 $48.70 $48.88 $46.48 50,692
2019-10-31 $49.13 $49.23 $49.06 $49.08 $46.61 5,605
2019-10-30 $47.94 $48.45 $47.94 $48.45 $46.01 14,091
2019-10-29 $47.82 $47.83 $47.81 $47.82 $45.41 2,026
2019-10-28 $47.71 $47.78 $47.71 $47.78 $45.37 447
2019-10-25 $48.24 $48.24 $48.17 $48.17 $45.74 483
2019-10-24 $48.41 $48.41 $48.41 $48.41 $45.97 54
2019-10-23 $48.65 $48.65 $48.50 $48.50 $46.05 152
2019-10-22 $48.33 $48.45 $48.27 $48.45 $46.01 3,706
2019-10-21 $48.32 $48.32 $48.17 $48.17 $45.75 3,735
2019-10-18 $48.62 $48.64 $48.54 $48.54 $46.10 6,571
2019-10-17 $48.56 $48.72 $48.52 $48.57 $46.12 746
2019-10-16 $48.65 $48.66 $48.59 $48.66 $46.21 3,323
2019-10-15 $48.95 $48.95 $48.58 $48.58 $46.13 1,634
2019-10-14 $49.12 $49.19 $49.11 $49.19 $46.71 371
2019-10-11 $48.91 $48.91 $48.63 $48.85 $46.39 8,831
2019-10-10 $49.50 $49.50 $49.36 $49.41 $46.92 930

Schwab US Long-Term U.S. Treasury ETF (SCHQ) News Headlines

Recent Schwab US Long-Term U.S. Treasury ETF (SCHQ) News
Similar Companies to Schwab US Long-Term U.S. Treasury ETF (SCHQ) 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.