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.
Invest in Schwab US Long-Term U.S. Treasury ETF (SCHQ)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |