Schwab Intermediate-Term U.S. Treasury ETF (SCHR) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.10 ($0.06) 0.24%

Schwab Intermediate-Term U.S. Treasury ETF - Daily Information
Click for more stock information on Schwab Intermediate-Term U.S. Treasury ETF.
Daily Information Data
Date May 2, 2025
Open $25.06
Previous Close $25.10
High $25.11
Low $25.04
Adjusted Open $25.06
Previous Adjusted Close $25.10
Adjusted High $25.11
Adjusted Low $25.04

About Schwab Intermediate-Term U.S. Treasury ETF (SCHR)

To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Treasury 3-10 Year Index†. The index includes all publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to three years and less than ten 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 112 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 5.11 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 Intermediate-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 Intermediate-Term U.S. Treasury ETF (SCHR)

Date Open High Low Close Adj.Close Volume
2025-04-30 $25.06 $25.11 $25.04 $25.10 $25.10 1,839,415
2025-04-29 $24.98 $25.05 $24.98 $25.04 $25.04 1,376,013
2025-04-28 $24.89 $25.00 $24.89 $24.99 $24.99 1,366,019
2025-04-25 $24.88 $24.92 $24.86 $24.89 $24.89 1,479,115
2025-04-24 $24.82 $24.86 $24.80 $24.86 $24.86 1,637,201
2025-04-23 $24.86 $24.90 $24.73 $24.73 $24.73 2,874,561
2025-04-22 $24.78 $24.80 $24.75 $24.77 $24.77 2,154,348
2025-04-21 $24.79 $24.86 $24.76 $24.76 $24.76 1,538,147
2025-04-17 $24.85 $24.87 $24.80 $24.82 $24.82 2,303,682
2025-04-16 $24.80 $24.87 $24.76 $24.86 $24.86 2,421,761
2025-04-15 $24.72 $24.81 $24.72 $24.76 $24.76 1,481,663
2025-04-14 $24.63 $24.74 $24.62 $24.71 $24.71 2,194,603
2025-04-11 $24.59 $24.60 $24.46 $24.55 $24.55 5,276,046
2025-04-10 $24.75 $24.80 $24.67 $24.67 $24.67 7,138,708
2025-04-09 $24.73 $24.80 $24.56 $24.74 $24.74 4,699,491
2025-04-08 $24.79 $24.93 $24.78 $24.83 $24.83 2,775,690
2025-04-07 $25.09 $25.13 $24.87 $24.92 $24.92 7,266,362
2025-04-04 $25.20 $25.26 $25.06 $25.07 $25.07 2,946,069
2025-04-03 $25.03 $25.09 $25.00 $25.03 $25.03 2,038,600
2025-04-02 $24.91 $24.91 $24.76 $24.81 $24.81 1,703,507
2025-04-01 $24.81 $24.88 $24.81 $24.84 $24.84 1,598,832
2025-03-31 $24.88 $24.90 $24.81 $24.86 $24.78 1,990,063
2025-03-28 $24.75 $24.83 $24.75 $24.81 $24.81 1,081,039
2025-03-27 $24.67 $24.70 $24.66 $24.67 $24.67 1,512,077
2025-03-26 $24.68 $24.71 $24.66 $24.67 $24.67 3,830,324
2025-03-25 $24.68 $24.73 $24.68 $24.70 $24.70 1,488,630
2025-03-24 $24.73 $24.73 $24.67 $24.67 $24.67 1,102,409
2025-03-21 $24.82 $24.83 $24.77 $24.77 $24.77 1,708,515
2025-03-20 $24.84 $24.84 $24.75 $24.79 $24.79 1,768,891
2025-03-19 $24.67 $24.76 $24.64 $24.75 $24.75 1,920,058
2025-03-18 $24.65 $24.72 $24.65 $24.68 $24.68 1,263,317
2025-03-17 $24.69 $24.72 $24.64 $24.66 $24.66 2,169,159
2025-03-14 $24.70 $24.70 $24.65 $24.65 $24.65 1,290,899
2025-03-13 $24.64 $24.74 $24.62 $24.72 $24.72 4,796,817
2025-03-12 $24.65 $24.71 $24.65 $24.65 $24.65 4,376,464
2025-03-11 $24.77 $24.82 $24.69 $24.72 $24.72 4,403,894
2025-03-10 $24.75 $24.80 $24.72 $24.77 $24.77 6,160,669
2025-03-07 $24.75 $24.76 $24.62 $24.64 $24.64 1,804,442
2025-03-06 $24.65 $24.69 $24.60 $24.65 $24.65 1,782,392
2025-03-05 $24.76 $24.79 $24.65 $24.65 $24.65 2,024,792
2025-03-04 $24.82 $24.88 $24.72 $24.76 $24.76 2,030,870
2025-03-03 $24.67 $24.80 $24.66 $24.79 $24.79 1,979,608
2025-02-28 $24.76 $24.82 $24.72 $24.81 $24.74 1,792,867
2025-02-27 $24.66 $24.71 $24.65 $24.70 $24.63 1,285,285
2025-02-26 $24.66 $24.72 $24.63 $24.72 $24.65 1,408,787
2025-02-25 $24.63 $24.68 $24.62 $24.67 $24.60 1,649,401
2025-02-24 $24.48 $24.54 $24.47 $24.54 $24.47 1,177,167
2025-02-21 $24.41 $24.51 $24.40 $24.49 $24.49 2,813,361
2025-02-20 $24.38 $24.41 $24.38 $24.40 $24.40 1,035,386
2025-02-19 $24.32 $24.37 $24.32 $24.37 $24.37 1,322,003
2025-02-18 $24.35 $24.38 $24.32 $24.33 $24.33 1,392,910
2025-02-14 $24.41 $24.44 $24.39 $24.39 $24.39 1,347,389
2025-02-13 $24.29 $24.34 $24.29 $24.32 $24.32 1,041,662
2025-02-12 $24.22 $24.23 $24.19 $24.22 $24.22 1,471,046
2025-02-11 $24.34 $24.35 $24.32 $24.34 $24.34 1,086,852
2025-02-10 $24.38 $24.41 $24.35 $24.36 $24.36 1,295,735
2025-02-07 $24.38 $24.39 $24.34 $24.36 $24.36 1,352,550
2025-02-06 $24.43 $24.45 $24.41 $24.42 $24.42 1,404,795
2025-02-05 $24.42 $24.49 $24.42 $24.46 $24.46 1,251,188
2025-02-04 $24.30 $24.39 $24.30 $24.36 $24.36 1,712,956
2025-02-03 $24.35 $24.41 $24.30 $24.33 $24.33 2,517,115
2025-01-31 $24.45 $24.47 $24.38 $24.41 $24.32 2,168,424
2025-01-30 $24.43 $24.46 $24.42 $24.44 $24.35 1,569,896
2025-01-29 $24.44 $24.45 $24.35 $24.39 $24.30 1,381,859
2025-01-28 $24.38 $24.42 $24.36 $24.41 $24.32 2,581,807
2025-01-27 $24.41 $24.43 $24.37 $24.41 $24.32 1,531,297
2025-01-24 $24.27 $24.33 $24.27 $24.31 $24.22 1,517,773
2025-01-23 $24.25 $24.28 $24.24 $24.26 $24.17 1,886,594
2025-01-22 $24.33 $24.33 $24.28 $24.28 $24.19 2,659,421
2025-01-21 $24.33 $24.35 $24.31 $24.33 $24.24 1,751,077
2025-01-17 $24.32 $24.32 $24.28 $24.30 $24.21 1,510,955
2025-01-16 $24.23 $24.32 $24.21 $24.29 $24.20 1,386,906
2025-01-15 $24.23 $24.26 $24.21 $24.24 $24.15 1,361,436
2025-01-14 $24.06 $24.08 $24.05 $24.06 $23.97 1,655,571
2025-01-13 $24.08 $24.08 $24.04 $24.05 $23.96 2,410,567
2025-01-10 $24.13 $24.15 $24.07 $24.07 $23.98 2,546,227
2025-01-08 $24.18 $24.23 $24.17 $24.23 $24.14 1,392,896
2025-01-07 $24.23 $24.25 $24.17 $24.19 $24.10 1,626,663
2025-01-06 $24.25 $24.26 $24.22 $24.26 $24.17 1,777,629
2025-01-03 $24.31 $24.32 $24.25 $24.25 $24.16 1,837,377
2025-01-02 $24.31 $24.33 $24.25 $24.28 $24.19 2,514,251
2024-12-31 $24.32 $24.34 $24.26 $24.29 $24.20 1,623,190
2024-12-30 $24.28 $24.31 $24.27 $24.31 $24.22 2,873,426
2024-12-27 $24.22 $24.29 $24.19 $24.21 $24.12 3,157,062
2024-12-26 $24.16 $24.23 $24.15 $24.22 $24.13 1,687,829
2024-12-24 $24.17 $24.21 $24.16 $24.21 $24.12 2,336,496
2024-12-23 $24.26 $24.26 $24.19 $24.19 $24.10 3,026,303
2024-12-20 $24.31 $24.32 $24.26 $24.27 $24.18 2,808,358
2024-12-19 $24.29 $24.32 $24.25 $24.27 $24.11 7,012,727
2024-12-18 $24.47 $24.50 $24.31 $24.33 $24.17 5,097,746
2024-12-17 $24.45 $24.49 $24.45 $24.46 $24.30 2,213,388
2024-12-16 $24.49 $24.50 $24.45 $24.47 $24.31 2,522,350
2024-12-13 $24.52 $24.52 $24.45 $24.48 $24.32 1,868,465
2024-12-12 $24.58 $24.60 $24.53 $24.54 $24.37 1,713,296
2024-12-11 $24.66 $24.68 $24.58 $24.60 $24.43 1,759,890
2024-12-10 $24.63 $24.65 $24.61 $24.65 $24.48 1,163,015
2024-12-09 $24.69 $24.70 $24.66 $24.67 $24.50 1,490,254
2024-12-06 $24.73 $24.74 $24.68 $24.73 $24.56 2,403,687
2024-12-05 $24.60 $24.66 $24.60 $24.66 $24.49 1,758,614
2024-12-04 $24.55 $24.66 $24.54 $24.66 $24.49 3,204,757
2024-12-03 $24.66 $24.66 $24.58 $24.60 $24.60 6,000,715
2024-12-02 $24.57 $24.65 $24.56 $24.64 $24.64 1,999,332
2024-11-29 $24.70 $24.71 $24.68 $24.70 $24.70 1,351,934
2024-11-27 $24.65 $24.66 $24.61 $24.63 $24.63 2,241,991
2024-11-26 $24.57 $24.57 $24.53 $24.56 $24.56 1,403,826
2024-11-25 $24.57 $24.60 $24.54 $24.60 $24.60 1,935,136
2024-11-22 $24.44 $24.45 $24.42 $24.43 $24.43 2,576,895
2024-11-21 $24.46 $24.49 $24.40 $24.43 $24.43 1,201,895
2024-11-20 $24.43 $24.47 $24.42 $24.44 $24.44 1,694,400
2024-11-19 $24.49 $24.49 $24.46 $24.46 $24.46 1,677,269
2024-11-18 $24.40 $24.44 $24.37 $24.43 $24.43 1,886,806
2024-11-15 $24.34 $24.45 $24.30 $24.39 $24.39 1,892,030
2024-11-14 $24.41 $24.45 $24.35 $24.37 $24.37 1,680,942
2024-11-13 $24.46 $24.47 $24.37 $24.39 $24.39 1,389,389
2024-11-12 $24.40 $24.44 $24.36 $24.37 $24.37 2,113,173
2024-11-11 $24.47 $24.47 $24.44 $24.46 $24.46 1,283,299
2024-11-08 $24.54 $24.58 $24.50 $24.52 $24.52 1,636,191
2024-11-07 $24.45 $24.54 $24.44 $24.52 $24.52 1,827,495
2024-11-06 $24.35 $24.43 $24.34 $24.37 $24.37 2,687,940
2024-11-05 $24.52 $24.55 $24.45 $24.54 $24.54 1,750,522
2024-11-04 $24.56 $24.58 $24.50 $24.54 $24.54 1,272,965
2024-11-01 $24.58 $24.59 $24.44 $24.46 $24.46 3,581,692
2024-10-31 $24.59 $24.65 $24.56 $24.62 $24.53 1,031,269
2024-10-30 $24.69 $24.74 $24.62 $24.63 $24.54 1,110,791
2024-10-29 $24.60 $24.68 $24.58 $24.68 $24.59 3,615,785
2024-10-28 $24.71 $24.71 $24.63 $24.66 $24.57 1,973,148
2024-10-25 $24.78 $24.78 $24.69 $24.70 $24.61 885,201
2024-10-24 $24.72 $24.77 $24.71 $24.74 $24.65 1,269,391
2024-10-23 $24.70 $24.72 $24.68 $24.70 $24.61 3,544,040
2024-10-22 $24.78 $24.80 $24.74 $24.75 $24.66 1,603,963
2024-10-21 $24.84 $24.85 $24.77 $24.78 $24.69 1,057,127
2024-10-18 $24.90 $24.91 $24.88 $24.89 $24.89 2,496,077
2024-10-17 $24.88 $24.88 $24.85 $24.86 $24.86 840,724
2024-10-16 $24.95 $24.97 $24.93 $24.95 $24.95 1,640,548
2024-10-15 $24.91 $24.93 $24.89 $24.92 $24.92 1,153,112
2024-10-14 $24.81 $24.84 $24.80 $24.83 $24.83 526,421
2024-10-11 $24.85 $24.89 $24.84 $24.88 $24.88 823,107
2024-10-10 $49.70 $49.74 $49.60 $49.72 $24.86 2,573,802
2024-10-09 $49.76 $49.77 $49.68 $49.70 $24.85 1,856,196
2024-10-08 $49.75 $49.82 $49.73 $49.82 $24.91 1,026,792
2024-10-07 $49.77 $49.83 $49.76 $49.78 $24.89 1,198,402
2024-10-04 $49.98 $50.05 $49.89 $49.92 $24.96 1,552,716
2024-10-03 $50.41 $50.41 $50.30 $50.32 $25.16 1,481,774
2024-10-02 $50.45 $50.52 $50.41 $50.50 $25.25 1,813,958
2024-10-01 $50.57 $50.68 $50.54 $50.58 $25.29 3,193,044
2024-09-30 $50.69 $50.69 $50.55 $50.60 $25.23 2,227,584
2024-09-27 $50.66 $50.75 $50.64 $50.72 $25.29 1,680,232
2024-09-26 $50.64 $50.65 $50.54 $50.58 $25.22 1,519,428
2024-09-25 $50.70 $50.70 $50.63 $50.64 $25.25 1,698,082
2024-09-24 $50.63 $50.77 $50.60 $50.76 $25.31 1,673,730
2024-09-23 $50.66 $50.73 $50.57 $50.68 $25.27 1,484,364
2024-09-20 $50.65 $50.76 $50.60 $50.72 $50.72 688,036
2024-09-19 $50.64 $50.72 $50.63 $50.71 $50.71 625,670
2024-09-18 $50.76 $50.90 $50.69 $50.70 $50.70 1,293,259
2024-09-17 $50.87 $50.89 $50.81 $50.85 $50.85 802,372
2024-09-16 $50.87 $50.93 $50.83 $50.91 $50.91 754,133
2024-09-13 $50.87 $50.88 $50.80 $50.84 $50.84 1,242,714
2024-09-12 $50.77 $50.81 $50.67 $50.74 $50.74 1,199,087
2024-09-11 $50.74 $50.91 $50.73 $50.79 $50.79 1,279,926
2024-09-10 $50.67 $50.85 $50.67 $50.82 $50.82 741,907
2024-09-09 $50.61 $50.70 $50.57 $50.66 $50.66 1,018,450
2024-09-06 $50.57 $50.79 $50.47 $50.63 $50.63 2,790,124
2024-09-05 $50.57 $50.58 $50.42 $50.52 $50.52 1,672,921
2024-09-04 $50.29 $50.48 $50.28 $50.47 $50.47 1,905,078
2024-09-03 $50.21 $50.26 $50.18 $50.25 $50.25 2,215,639
2024-08-30 $50.29 $50.33 $50.19 $50.20 $50.04 4,077,178
2024-08-29 $50.29 $50.30 $50.24 $50.28 $50.12 520,683
2024-08-28 $50.37 $50.40 $50.33 $50.34 $50.18 358,621
2024-08-27 $50.28 $50.38 $50.26 $50.35 $50.19 535,652
2024-08-26 $50.46 $50.46 $50.34 $50.35 $50.19 831,401
2024-08-23 $50.28 $50.41 $50.23 $50.39 $50.39 1,031,122
2024-08-22 $50.28 $50.29 $50.15 $50.19 $50.19 697,121
2024-08-21 $50.32 $50.45 $50.22 $50.38 $50.38 977,489
2024-08-20 $50.22 $50.28 $50.19 $50.27 $50.27 644,293
2024-08-19 $50.07 $50.17 $50.06 $50.12 $50.12 675,348
2024-08-16 $50.10 $50.10 $49.99 $50.09 $50.09 666,634
2024-08-15 $49.98 $50.04 $49.94 $50.00 $50.00 506,781
2024-08-14 $50.22 $50.34 $50.22 $50.28 $50.28 479,870
2024-08-13 $50.24 $50.25 $50.18 $50.24 $50.24 580,514
2024-08-12 $49.94 $50.10 $49.91 $50.09 $50.09 629,702
2024-08-09 $50.04 $50.04 $49.94 $49.97 $49.97 611,304
2024-08-08 $49.81 $49.89 $49.79 $49.85 $49.85 770,774
2024-08-07 $49.99 $50.02 $49.90 $49.97 $49.97 1,351,456
2024-08-06 $50.28 $50.29 $50.04 $50.07 $50.07 25,087,567
2024-08-05 $50.64 $50.70 $50.23 $50.36 $50.36 1,493,732
2024-08-02 $50.15 $50.38 $50.14 $50.36 $50.36 1,582,637
2024-08-01 $49.68 $49.82 $49.65 $49.77 $49.77 692,857
2024-07-31 $49.58 $49.75 $49.49 $49.74 $49.59 599,662
2024-07-30 $49.46 $49.52 $49.39 $49.49 $49.34 495,241
2024-07-29 $49.44 $49.44 $49.37 $49.42 $49.27 447,350
2024-07-26 $49.35 $49.38 $49.32 $49.37 $49.22 368,468
2024-07-25 $49.18 $49.30 $49.17 $49.19 $49.04 518,664
2024-07-24 $49.27 $49.31 $49.14 $49.14 $49.14 563,935
2024-07-23 $49.18 $49.22 $49.16 $49.17 $49.17 1,004,959
2024-07-22 $49.19 $49.20 $49.07 $49.14 $49.14 426,908
2024-07-19 $49.18 $49.19 $49.15 $49.16 $49.16 414,699
2024-07-18 $49.29 $49.35 $49.24 $49.26 $49.26 468,565
2024-07-17 $49.27 $49.37 $49.23 $49.34 $49.34 737,056
2024-07-16 $49.24 $49.33 $49.21 $49.31 $49.31 988,962
2024-07-15 $49.23 $49.25 $49.17 $49.20 $49.20 590,023
2024-07-12 $49.21 $49.28 $49.18 $49.28 $49.28 628,828
2024-07-11 $49.20 $49.25 $49.16 $49.18 $49.18 552,238
2024-07-10 $48.94 $48.96 $48.89 $48.94 $48.94 556,183
2024-07-09 $48.88 $48.93 $48.82 $48.91 $48.91 737,849
2024-07-08 $48.92 $48.96 $48.88 $48.92 $48.92 531,463
2024-07-05 $48.86 $48.95 $48.84 $48.94 $48.94 388,924
2024-07-03 $48.58 $48.75 $48.56 $48.71 $48.71 560,652
2024-07-02 $48.52 $48.55 $48.47 $48.52 $48.52 525,181
2024-07-01 $48.43 $48.51 $48.35 $48.40 $48.40 1,121,780
2024-06-28 $48.97 $48.98 $48.75 $48.77 $48.63 616,901
2024-06-27 $48.86 $48.91 $48.85 $48.86 $48.72 400,371
2024-06-26 $48.82 $48.84 $48.77 $48.80 $48.66 563,621
2024-06-25 $48.93 $48.99 $48.91 $48.97 $48.83 407,634
2024-06-24 $48.93 $48.96 $48.89 $48.94 $48.80 662,181
2024-06-21 $48.99 $49.02 $48.88 $48.92 $48.78 1,838,111
2024-06-20 $48.85 $48.93 $48.83 $48.92 $48.78 502,769
2024-06-18 $48.91 $49.03 $48.91 $49.00 $48.86 593,751
2024-06-17 $48.86 $48.87 $48.81 $48.83 $48.69 500,857
2024-06-14 $48.99 $49.04 $48.97 $48.99 $48.99 555,471
2024-06-13 $48.89 $49.00 $48.85 $48.95 $48.95 541,308
2024-06-12 $48.87 $48.93 $48.71 $48.72 $48.72 798,110
2024-06-11 $48.43 $48.54 $48.38 $48.53 $48.53 472,417
2024-06-10 $48.37 $48.39 $48.32 $48.36 $48.36 587,235
2024-06-07 $48.49 $48.49 $48.40 $48.40 $48.40 786,441
2024-06-06 $48.71 $48.80 $48.71 $48.77 $48.77 431,041
2024-06-05 $48.69 $48.77 $48.59 $48.75 $48.75 704,424
2024-06-04 $48.56 $48.69 $48.56 $48.64 $48.64 435,118
2024-06-03 $48.30 $48.48 $48.29 $48.46 $48.46 861,351
2024-05-31 $48.35 $48.43 $48.34 $48.42 $48.26 418,532
2024-05-30 $48.19 $48.26 $48.19 $48.26 $48.10 404,557
2024-05-29 $48.18 $48.18 $48.04 $48.08 $47.92 474,085
2024-05-28 $48.44 $48.45 $48.22 $48.24 $48.08 704,506
2024-05-24 $48.32 $48.40 $48.32 $48.38 $48.38 405,643
2024-05-23 $48.50 $48.50 $48.32 $48.36 $48.36 554,566
2024-05-22 $48.46 $48.53 $48.46 $48.49 $48.49 564,627
2024-05-21 $48.55 $48.57 $48.53 $48.54 $48.54 408,467
2024-05-20 $48.48 $48.50 $48.46 $48.47 $48.47 553,169
2024-05-17 $48.56 $48.59 $48.50 $48.50 $48.50 560,324
2024-05-16 $48.67 $48.67 $48.60 $48.60 $48.60 408,406
2024-05-15 $48.63 $48.71 $48.57 $48.68 $48.68 532,086
2024-05-14 $48.40 $48.45 $48.37 $48.42 $48.42 661,151
2024-05-13 $48.37 $48.38 $48.31 $48.33 $48.33 807,250
2024-05-10 $48.34 $48.35 $48.27 $48.28 $48.28 691,352
2024-05-09 $48.31 $48.42 $48.30 $48.39 $48.39 571,425
2024-05-08 $48.30 $48.34 $48.28 $48.29 $48.29 623,252
2024-05-07 $48.41 $48.45 $48.34 $48.36 $48.36 632,400
2024-05-06 $48.30 $48.34 $48.27 $48.30 $48.30 638,691
2024-05-03 $48.36 $48.36 $48.21 $48.29 $48.29 510,632
2024-05-02 $47.92 $48.11 $47.90 $48.10 $48.10 839,355
2024-05-01 $47.84 $48.02 $47.79 $47.87 $47.87 1,751,901
2024-04-30 $47.94 $47.97 $47.87 $47.88 $47.73 673,138
2024-04-29 $48.01 $48.07 $47.98 $48.04 $47.89 724,155
2024-04-26 $47.93 $47.98 $47.91 $47.92 $47.77 620,279
2024-04-25 $47.80 $47.89 $47.78 $47.87 $47.72 1,187,799
2024-04-24 $47.99 $48.00 $47.93 $47.99 $47.84 780,135
2024-04-23 $47.95 $48.13 $47.93 $48.06 $47.91 756,516
2024-04-22 $47.94 $48.03 $47.94 $47.99 $47.84 505,471
2024-04-19 $48.02 $48.02 $47.95 $47.98 $47.83 486,955
2024-04-18 $48.03 $48.03 $47.90 $47.93 $47.78 940,368
2024-04-17 $47.97 $48.09 $47.93 $48.06 $47.91 643,053
2024-04-16 $47.87 $47.94 $47.80 $47.85 $47.70 979,445
2024-04-15 $47.95 $48.00 $47.85 $47.99 $47.84 1,084,394
2024-04-12 $48.20 $48.27 $48.17 $48.18 $48.03 735,859
2024-04-11 $48.13 $48.14 $47.99 $48.05 $47.90 1,166,942
2024-04-10 $48.19 $48.23 $48.01 $48.04 $47.89 2,064,842
2024-04-09 $48.53 $48.59 $48.50 $48.55 $48.40 600,433
2024-04-08 $48.44 $48.48 $48.38 $48.43 $48.28 749,250
2024-04-05 $48.57 $48.66 $48.51 $48.51 $48.36 777,403
2024-04-04 $48.68 $48.76 $48.60 $48.75 $48.60 636,455
2024-04-03 $48.46 $48.63 $48.43 $48.61 $48.46 750,015
2024-04-02 $48.51 $48.59 $48.48 $48.58 $48.43 938,685
2024-04-01 $48.80 $48.90 $48.59 $48.62 $48.47 949,025
2024-03-28 $49.04 $49.10 $49.01 $49.05 $48.74 1,153,222
2024-03-27 $49.05 $49.13 $49.04 $49.12 $48.81 664,137
2024-03-26 $48.93 $49.00 $48.89 $48.99 $48.69 790,291
2024-03-25 $49.01 $49.01 $48.93 $48.95 $48.65 453,999
2024-03-22 $49.05 $49.05 $49.01 $49.04 $49.04 654,778
2024-03-21 $48.94 $48.95 $48.86 $48.89 $48.89 551,306
2024-03-20 $48.78 $48.91 $48.75 $48.88 $48.88 605,842
2024-03-19 $48.72 $48.78 $48.71 $48.75 $48.75 559,908
2024-03-18 $48.67 $48.70 $48.61 $48.64 $48.64 545,391
2024-03-15 $48.71 $48.74 $48.65 $48.68 $48.68 1,181,274
2024-03-14 $48.88 $48.88 $48.75 $48.77 $48.77 796,586
2024-03-13 $49.03 $49.05 $48.98 $49.00 $49.00 565,826
2024-03-12 $49.13 $49.15 $49.05 $49.07 $49.07 717,788
2024-03-11 $49.28 $49.29 $49.19 $49.22 $49.22 554,823
2024-03-08 $49.34 $49.35 $49.26 $49.30 $49.30 1,101,064
2024-03-07 $49.24 $49.25 $49.16 $49.24 $49.24 1,399,840
2024-03-06 $49.16 $49.24 $49.13 $49.16 $49.16 1,128,954
2024-03-05 $49.06 $49.14 $49.01 $49.08 $49.08 897,644
2024-03-04 $48.88 $48.94 $48.87 $48.90 $48.90 944,227
2024-03-01 $48.78 $49.02 $48.70 $48.98 $48.98 1,297,953
2024-02-29 $48.90 $48.99 $48.89 $48.93 $48.79 977,608
2024-02-28 $48.79 $48.88 $48.78 $48.87 $48.73 914,300
2024-02-27 $48.76 $48.82 $48.71 $48.74 $48.60 1,611,299
2024-02-26 $48.85 $48.85 $48.72 $48.79 $48.65 767,481
2024-02-23 $48.73 $48.88 $48.73 $48.85 $48.71 667,612
2024-02-22 $48.73 $48.80 $48.67 $48.71 $48.57 913,385
2024-02-21 $48.90 $48.91 $48.71 $48.74 $48.60 1,542,541
2024-02-20 $48.89 $48.94 $48.86 $48.86 $48.72 702,436
2024-02-16 $48.72 $48.80 $48.71 $48.78 $48.78 938,622
2024-02-15 $49.00 $49.03 $48.89 $48.95 $48.95 904,619
2024-02-14 $48.74 $48.90 $48.74 $48.84 $48.84 968,949
2024-02-13 $48.84 $48.86 $48.69 $48.69 $48.69 1,259,572
2024-02-12 $49.11 $49.16 $49.05 $49.12 $49.12 563,410
2024-02-09 $49.04 $49.09 $49.03 $49.07 $49.07 671,100
2024-02-08 $49.18 $49.20 $49.11 $49.14 $49.14 1,580,272
2024-02-07 $49.25 $49.39 $49.24 $49.24 $49.24 1,287,725
2024-02-06 $49.15 $49.33 $49.14 $49.30 $49.30 1,006,208
2024-02-05 $49.21 $49.24 $49.07 $49.10 $49.10 974,128
2024-02-02 $49.49 $49.54 $49.36 $49.42 $49.42 1,405,936
2024-02-01 $49.85 $50.00 $49.77 $49.88 $49.88 1,177,498
2024-01-31 $49.72 $49.88 $49.68 $49.84 $49.69 1,503,532
2024-01-30 $49.59 $49.61 $49.43 $49.54 $49.39 958,812
2024-01-29 $49.46 $49.57 $49.43 $49.54 $49.39 597,238
2024-01-26 $49.38 $49.39 $49.31 $49.35 $49.20 2,561,444
2024-01-25 $49.38 $49.44 $49.34 $49.42 $49.27 962,571
2024-01-24 $49.48 $49.49 $49.25 $49.26 $49.11 984,241
2024-01-23 $49.35 $49.36 $49.31 $49.35 $49.20 750,740
2024-01-22 $49.42 $49.46 $49.39 $49.41 $49.26 947,991
2024-01-19 $49.27 $49.32 $49.19 $49.31 $49.16 1,224,227
2024-01-18 $49.38 $49.42 $49.31 $49.33 $49.18 1,405,034
2024-01-17 $49.41 $49.43 $49.33 $49.39 $49.24 2,374,383
2024-01-16 $49.69 $49.74 $49.49 $49.56 $49.41 1,711,717
2024-01-12 $49.81 $49.90 $49.73 $49.80 $49.65 1,234,302
2024-01-11 $49.51 $49.69 $49.48 $49.67 $49.52 1,376,435
2024-01-10 $49.55 $49.58 $49.44 $49.44 $49.29 910,309
2024-01-09 $49.45 $49.56 $49.45 $49.48 $49.33 755,869
2024-01-08 $49.40 $49.60 $49.39 $49.48 $49.33 860,975
2024-01-05 $49.36 $49.61 $49.33 $49.37 $49.22 1,860,132
2024-01-04 $49.48 $49.53 $49.44 $49.47 $49.32 805,272
2024-01-03 $49.46 $49.69 $49.42 $49.65 $49.50 1,539,544
2024-01-02 $49.57 $49.64 $49.55 $49.59 $49.44 1,116,758
2023-12-29 $49.69 $49.80 $49.68 $49.72 $49.72 648,198
2023-12-28 $49.82 $49.87 $49.74 $49.77 $49.77 856,185
2023-12-27 $49.74 $49.89 $49.73 $49.87 $49.87 934,418
2023-12-26 $49.60 $49.67 $49.59 $49.62 $49.62 645,093
2023-12-22 $49.70 $49.71 $49.57 $49.64 $49.64 658,878
2023-12-21 $49.76 $49.79 $49.60 $49.64 $49.64 870,309
2023-12-20 $49.57 $49.69 $49.51 $49.66 $49.66 1,124,915
2023-12-19 $49.46 $49.54 $49.45 $49.48 $49.48 1,082,061
2023-12-18 $49.47 $49.47 $49.40 $49.42 $49.42 880,616
2023-12-15 $49.48 $49.56 $49.45 $49.49 $49.49 1,068,705
2023-12-14 $49.60 $49.77 $49.60 $49.69 $49.56 1,261,251
2023-12-13 $48.95 $49.46 $48.92 $49.43 $49.30 2,039,491
2023-12-12 $48.79 $48.91 $48.76 $48.86 $48.73 1,887,677
2023-12-11 $48.72 $48.80 $48.66 $48.78 $48.65 866,670
2023-12-08 $48.82 $48.99 $48.72 $48.78 $48.65 1,535,882
2023-12-07 $49.02 $49.13 $49.01 $49.04 $48.91 1,638,155
2023-12-06 $49.02 $49.09 $48.96 $49.05 $49.05 1,408,001
2023-12-05 $48.87 $49.00 $48.80 $48.96 $48.96 1,690,238
2023-12-04 $48.77 $48.85 $48.68 $48.75 $48.75 1,451,921
2023-12-01 $48.57 $48.94 $48.57 $48.90 $48.90 2,229,975
2023-11-30 $48.77 $48.78 $48.66 $48.72 $48.57 1,069,843
2023-11-29 $48.83 $48.94 $48.78 $48.86 $48.71 2,336,007
2023-11-28 $48.48 $48.71 $48.45 $48.69 $48.54 1,288,002
2023-11-27 $48.35 $48.49 $48.33 $48.48 $48.33 651,605
2023-11-24 $48.27 $48.30 $48.25 $48.25 $48.10 378,848
2023-11-22 $48.47 $48.49 $48.33 $48.41 $48.26 858,527
2023-11-21 $48.43 $48.48 $48.36 $48.42 $48.27 1,083,100
2023-11-20 $48.27 $48.39 $48.26 $48.36 $48.21 841,060
2023-11-17 $48.36 $48.37 $48.27 $48.32 $48.32 967,177
2023-11-16 $48.30 $48.40 $48.29 $48.35 $48.35 850,497
2023-11-15 $48.18 $48.18 $48.06 $48.09 $48.09 1,205,006
2023-11-14 $48.30 $48.37 $48.26 $48.35 $48.35 2,784,295
2023-11-13 $47.70 $47.83 $47.65 $47.83 $47.83 1,694,242
2023-11-10 $47.94 $47.94 $47.76 $47.82 $47.82 909,924
2023-11-09 $48.07 $48.07 $47.79 $47.80 $47.80 993,779
2023-11-08 $48.02 $48.14 $48.01 $48.10 $48.10 1,163,534
2023-11-07 $47.95 $48.09 $47.94 $48.02 $48.02 1,630,582
2023-11-06 $47.95 $47.95 $47.83 $47.87 $47.87 1,468,449
2023-11-03 $48.19 $48.24 $48.03 $48.07 $48.07 1,662,056
2023-11-02 $47.84 $47.89 $47.71 $47.75 $47.75 1,004,870
2023-11-01 $47.33 $47.66 $47.33 $47.62 $47.62 1,644,970
2023-10-31 $47.45 $47.52 $47.40 $47.41 $47.27 1,096,426
2023-10-30 $47.40 $47.50 $47.37 $47.45 $47.31 1,693,468
2023-10-27 $47.49 $47.57 $47.43 $47.56 $47.42 887,806
2023-10-26 $47.29 $47.49 $47.28 $47.49 $47.35 1,409,098
2023-10-25 $47.33 $47.35 $47.19 $47.23 $47.09 972,510
2023-10-24 $47.41 $47.48 $47.33 $47.46 $47.32 682,243
2023-10-23 $47.22 $47.48 $47.18 $47.45 $47.31 1,359,637
2023-10-20 $47.23 $47.36 $47.23 $47.31 $47.17 1,326,497
2023-10-19 $47.10 $47.23 $47.03 $47.09 $46.95 2,140,542
2023-10-18 $47.25 $47.29 $47.13 $47.18 $47.04 1,549,775
2023-10-17 $47.37 $47.39 $47.25 $47.31 $47.31 1,584,166
2023-10-16 $47.66 $47.68 $47.61 $47.64 $47.64 992,444
2023-10-13 $47.85 $47.86 $47.77 $47.81 $47.81 746,334
2023-10-12 $47.83 $47.84 $47.61 $47.65 $47.65 912,483
2023-10-11 $47.87 $47.94 $47.81 $47.92 $47.92 788,458
2023-10-10 $47.72 $47.90 $47.70 $47.81 $47.81 1,263,968
2023-10-09 $47.73 $47.89 $47.69 $47.88 $47.88 496,184
2023-10-06 $47.38 $47.54 $47.34 $47.46 $47.46 743,022
2023-10-05 $47.65 $47.66 $47.58 $47.64 $47.64 687,427
2023-10-04 $47.43 $47.57 $47.37 $47.55 $47.55 946,225
2023-10-03 $47.52 $47.58 $47.32 $47.34 $47.34 3,388,348
2023-10-02 $47.63 $47.67 $47.53 $47.57 $47.57 1,392,343
2023-09-29 $48.06 $48.08 $47.91 $47.94 $47.80 964,176
2023-09-28 $47.77 $47.93 $47.69 $47.92 $47.78 1,047,689
2023-09-27 $47.99 $48.01 $47.70 $47.78 $47.64 1,280,354
2023-09-26 $47.99 $47.99 $47.89 $47.93 $47.79 722,508
2023-09-25 $47.94 $48.02 $47.92 $47.92 $47.78 533,155
2023-09-22 $47.99 $48.12 $47.98 $48.11 $47.97 630,745
2023-09-21 $47.96 $48.00 $47.93 $47.97 $47.83 1,422,732
2023-09-20 $48.28 $48.33 $48.11 $48.12 $48.12 622,832
2023-09-19 $48.23 $48.28 $48.17 $48.17 $48.17 777,798
2023-09-18 $48.26 $48.34 $48.25 $48.31 $48.31 460,222
2023-09-15 $48.34 $48.37 $48.28 $48.31 $48.31 777,904
2023-09-14 $48.51 $48.53 $48.38 $48.39 $48.39 666,085
2023-09-13 $48.36 $48.50 $48.36 $48.45 $48.45 566,389
2023-09-12 $48.38 $48.41 $48.33 $48.40 $48.40 572,720
2023-09-11 $48.37 $48.40 $48.34 $48.39 $48.39 539,945
2023-09-08 $48.51 $48.55 $48.41 $48.42 $48.42 524,928
2023-09-07 $48.38 $48.45 $48.35 $48.44 $48.44 477,304
2023-09-06 $48.45 $48.46 $48.26 $48.29 $48.29 839,853
2023-09-05 $48.51 $48.52 $48.39 $48.43 $48.43 1,244,390
2023-09-01 $48.81 $48.82 $48.56 $48.61 $48.61 1,492,516
2023-08-31 $48.85 $48.93 $48.82 $48.90 $48.76 967,311
2023-08-30 $48.87 $48.89 $48.79 $48.80 $48.66 769,155
2023-08-29 $48.46 $48.83 $48.46 $48.81 $48.67 1,052,809
2023-08-28 $48.51 $48.56 $48.44 $48.54 $48.40 457,575
2023-08-25 $48.44 $48.53 $48.33 $48.45 $48.31 1,298,003
2023-08-24 $48.48 $48.60 $48.48 $48.50 $48.36 1,175,304
2023-08-23 $48.48 $48.62 $48.47 $48.59 $48.45 1,271,988
2023-08-22 $48.27 $48.33 $48.22 $48.28 $48.15 1,103,406
2023-08-21 $48.35 $48.37 $48.26 $48.29 $48.16 725,851
2023-08-18 $48.46 $48.57 $48.45 $48.50 $48.36 413,381
2023-08-17 $48.44 $48.46 $48.30 $48.42 $48.28 848,066
2023-08-16 $48.52 $48.60 $48.38 $48.39 $48.25 976,671
2023-08-15 $48.53 $48.66 $48.49 $48.51 $48.37 601,954
2023-08-14 $48.57 $48.65 $48.50 $48.56 $48.42 503,442
2023-08-11 $48.68 $48.80 $48.63 $48.63 $48.49 528,532
2023-08-10 $49.08 $49.14 $48.82 $48.82 $48.68 514,527
2023-08-09 $49.07 $49.13 $49.03 $49.06 $48.92 595,750
2023-08-08 $49.07 $49.15 $49.04 $49.07 $48.93 640,452
2023-08-07 $48.94 $48.97 $48.89 $48.92 $48.78 349,451
2023-08-04 $48.76 $48.99 $48.76 $48.97 $48.83 588,579
2023-08-03 $48.63 $48.69 $48.58 $48.60 $48.46 591,769
2023-08-02 $48.76 $48.80 $48.65 $48.80 $48.66 729,962
2023-08-01 $48.83 $48.90 $48.76 $48.81 $48.67 1,519,579
2023-07-31 $49.03 $49.15 $49.03 $49.10 $48.84 534,120
2023-07-28 $49.03 $49.10 $49.00 $49.06 $48.80 774,630
2023-07-27 $49.15 $49.17 $48.89 $48.93 $48.67 1,063,648
2023-07-26 $49.20 $49.29 $49.10 $49.26 $49.00 692,850
2023-07-25 $49.06 $49.14 $49.05 $49.13 $48.87 1,236,266
2023-07-24 $49.35 $49.39 $49.17 $49.19 $48.93 604,745
2023-07-21 $49.32 $49.36 $49.28 $49.30 $49.04 841,321
2023-07-20 $49.36 $49.36 $49.21 $49.29 $49.03 703,622
2023-07-19 $49.53 $49.58 $49.45 $49.55 $49.29 900,421
2023-07-18 $49.55 $49.59 $49.43 $49.44 $49.18 695,648
2023-07-17 $49.41 $49.46 $49.35 $49.43 $49.17 776,100
2023-07-14 $49.48 $49.51 $49.36 $49.37 $49.11 447,880
2023-07-13 $49.45 $49.60 $49.42 $49.59 $49.33 585,625
2023-07-12 $49.14 $49.30 $49.11 $49.24 $48.98 911,769
2023-07-11 $48.86 $48.92 $48.82 $48.87 $48.61 560,659
2023-07-10 $48.68 $48.87 $48.68 $48.83 $48.57 542,517
2023-07-07 $48.59 $48.73 $48.57 $48.61 $48.35 537,921
2023-07-06 $48.57 $48.61 $48.42 $48.60 $48.34 1,704,755
2023-07-05 $49.02 $49.03 $48.81 $48.87 $48.61 988,831
2023-07-03 $49.11 $49.22 $48.99 $48.99 $48.73 1,134,049
2023-06-30 $49.24 $49.30 $49.19 $49.28 $48.89 814,015
2023-06-29 $49.27 $49.29 $49.18 $49.25 $48.86 1,233,956
2023-06-28 $49.50 $49.62 $49.45 $49.60 $49.21 498,016
2023-06-27 $49.59 $49.65 $49.42 $49.45 $49.06 739,781
2023-06-26 $49.61 $49.64 $49.55 $49.62 $49.23 694,744
2023-06-23 $49.66 $49.66 $49.46 $49.52 $49.52 864,888
2023-06-22 $49.48 $49.53 $49.36 $49.41 $49.41 952,291
2023-06-21 $49.47 $49.63 $49.42 $49.58 $49.58 768,912
2023-06-20 $49.50 $49.65 $49.50 $49.57 $49.57 612,481
2023-06-16 $49.45 $49.54 $49.35 $49.48 $49.48 818,105
2023-06-15 $49.58 $49.66 $49.53 $49.64 $49.64 773,606
2023-06-14 $49.49 $49.52 $49.20 $49.37 $49.37 796,868
2023-06-13 $49.70 $49.73 $49.31 $49.35 $49.35 980,492
2023-06-12 $49.60 $49.63 $49.48 $49.62 $49.62 549,921
2023-06-09 $49.58 $49.60 $49.50 $49.56 $49.56 503,919
2023-06-08 $49.56 $49.72 $49.56 $49.71 $49.71 654,782
2023-06-07 $49.66 $49.69 $49.43 $49.47 $49.47 1,201,680
2023-06-06 $49.71 $49.72 $49.61 $49.71 $49.71 501,205
2023-06-05 $49.54 $49.81 $49.51 $49.70 $49.70 1,328,400
2023-06-02 $49.94 $49.95 $49.66 $49.69 $49.69 1,055,663
2023-06-01 $49.99 $50.11 $49.98 $50.01 $50.01 604,708
2023-05-31 $49.92 $50.08 $49.76 $50.00 $49.87 1,112,633
2023-05-30 $49.69 $49.89 $49.66 $49.88 $49.76 1,709,863
2023-05-26 $49.49 $49.59 $49.41 $49.56 $49.44 567,013
2023-05-25 $49.75 $49.77 $49.56 $49.57 $49.45 1,244,144
2023-05-24 $49.99 $50.01 $49.82 $49.85 $49.73 963,982
2023-05-23 $49.86 $50.00 $49.82 $49.95 $49.95 901,800
2023-05-22 $49.95 $50.05 $49.88 $49.90 $49.90 1,399,684
2023-05-19 $49.95 $50.16 $49.88 $49.95 $49.95 1,025,117
2023-05-18 $50.20 $50.20 $50.07 $50.09 $50.09 1,560,629
2023-05-17 $50.48 $50.50 $50.30 $50.33 $50.33 476,161
2023-05-16 $50.50 $50.54 $50.38 $50.50 $50.50 1,152,412
2023-05-15 $50.57 $50.62 $50.57 $50.62 $50.62 622,427
2023-05-12 $50.85 $50.89 $50.64 $50.65 $50.65 756,844
2023-05-11 $51.00 $51.04 $50.85 $50.89 $50.89 1,716,493
2023-05-10 $50.67 $50.83 $50.66 $50.79 $50.79 2,885,685
2023-05-09 $50.52 $50.55 $50.45 $50.49 $50.49 2,148,769
2023-05-08 $50.52 $50.61 $50.50 $50.52 $50.52 565,376
2023-05-05 $50.75 $50.78 $50.65 $50.72 $50.72 681,656
2023-05-04 $50.86 $51.22 $50.85 $50.96 $50.96 2,610,232
2023-05-03 $50.73 $50.92 $50.69 $50.91 $50.91 1,199,230
2023-05-02 $50.26 $50.65 $50.24 $50.62 $50.62 1,701,391
2023-05-01 $50.38 $50.41 $50.13 $50.14 $50.14 2,112,804
2023-04-28 $50.59 $50.65 $50.51 $50.64 $50.53 898,628
2023-04-27 $50.51 $50.52 $50.35 $50.39 $50.28 681,736
2023-04-26 $50.81 $50.83 $50.59 $50.66 $50.55 1,409,032
2023-04-25 $50.60 $50.82 $50.60 $50.80 $50.69 688,678
2023-04-24 $50.31 $50.40 $50.30 $50.38 $50.27 565,617
2023-04-21 $50.37 $50.41 $50.19 $50.20 $50.09 622,242
2023-04-20 $50.26 $50.33 $50.25 $50.29 $50.18 511,438
2023-04-19 $50.07 $50.08 $49.98 $50.07 $49.96 764,103
2023-04-18 $50.11 $50.23 $50.10 $50.14 $50.03 433,203
2023-04-17 $50.20 $50.21 $50.09 $50.13 $50.02 806,930
2023-04-14 $50.39 $50.40 $50.28 $50.33 $50.22 1,558,054
2023-04-13 $50.71 $50.78 $50.52 $50.55 $50.44 1,841,170
2023-04-12 $50.69 $50.70 $50.46 $50.62 $50.51 2,165,283
2023-04-11 $50.54 $50.54 $50.39 $50.48 $50.37 908,176
2023-04-10 $50.55 $50.57 $50.46 $50.51 $50.40 1,157,989
2023-04-06 $50.90 $50.99 $50.87 $50.89 $50.78 1,652,124
2023-04-05 $50.90 $51.09 $50.87 $50.87 $50.76 1,644,903
2023-04-04 $50.34 $50.79 $50.34 $50.74 $50.63 1,852,020
2023-04-03 $50.23 $50.52 $50.19 $50.48 $50.37 1,739,087
2023-03-31 $50.26 $50.44 $50.20 $50.43 $50.18 2,270,922
2023-03-30 $50.11 $50.24 $50.10 $50.23 $49.98 971,320
2023-03-29 $50.09 $50.25 $50.09 $50.16 $49.91 19,451,200
2023-03-28 $50.22 $50.30 $50.16 $50.23 $49.98 1,237,674
2023-03-27 $50.41 $50.48 $50.30 $50.30 $50.05 2,450,203
2023-03-24 $51.04 $51.08 $50.74 $50.77 $50.52 2,080,752
2023-03-23 $50.50 $50.82 $50.45 $50.78 $50.53 4,178,434
2023-03-22 $49.91 $50.54 $49.87 $50.49 $50.24 2,556,294
2023-03-21 $50.03 $50.15 $49.93 $49.98 $49.73 2,688,913
2023-03-20 $50.60 $50.60 $50.24 $50.32 $50.07 2,499,713
2023-03-17 $50.28 $50.64 $50.27 $50.50 $50.25 3,685,596
2023-03-16 $50.59 $50.65 $49.96 $50.00 $49.75 5,207,623
2023-03-15 $50.42 $50.68 $50.21 $50.40 $50.15 6,379,834
2023-03-14 $49.91 $49.94 $49.63 $49.79 $49.55 4,516,086
2023-03-13 $50.24 $50.45 $50.01 $50.14 $49.89 4,299,552
2023-03-10 $49.37 $49.58 $49.28 $49.54 $49.30 3,157,289
2023-03-09 $48.72 $48.95 $48.70 $48.89 $48.65 1,405,207
2023-03-08 $48.74 $48.81 $48.57 $48.61 $48.37 2,740,637
2023-03-07 $48.78 $48.79 $48.60 $48.64 $48.40 1,980,904
2023-03-06 $48.84 $48.85 $48.69 $48.72 $48.48 11,456,651
2023-03-03 $48.71 $48.77 $48.59 $48.77 $48.53 2,314,493
2023-03-02 $48.51 $48.57 $48.49 $48.55 $48.31 1,925,025
2023-03-01 $48.78 $48.83 $48.64 $48.67 $48.43 2,441,842
2023-02-28 $48.92 $49.06 $48.87 $49.04 $48.68 1,100,098
2023-02-27 $49.03 $49.05 $48.96 $49.01 $48.65 1,031,749
2023-02-24 $48.90 $48.94 $48.82 $48.91 $48.55 4,074,759
2023-02-23 $49.03 $49.18 $49.02 $49.16 $48.80 5,757,030
2023-02-22 $49.08 $49.13 $49.00 $49.02 $48.66 2,846,977
2023-02-21 $49.10 $49.13 $48.97 $48.97 $48.61 4,364,977
2023-02-17 $49.17 $49.34 $49.15 $49.33 $48.97 2,940,269
2023-02-16 $49.26 $49.32 $49.18 $49.23 $48.87 9,679,749
2023-02-15 $49.33 $49.41 $49.26 $49.31 $48.95 4,060,979
2023-02-14 $49.44 $49.51 $49.30 $49.37 $49.01 3,406,115
2023-02-13 $49.52 $49.60 $49.51 $49.58 $49.22 1,591,253
2023-02-10 $49.68 $49.68 $49.51 $49.52 $49.16 4,777,281
2023-02-09 $49.92 $49.92 $49.64 $49.67 $49.31 4,885,655
2023-02-08 $49.77 $49.85 $49.71 $49.83 $49.47 1,600,464
2023-02-07 $49.77 $49.97 $49.71 $49.73 $49.37 1,442,701
2023-02-06 $49.85 $49.91 $49.76 $49.76 $49.40 1,268,334
2023-02-03 $50.23 $50.29 $50.10 $50.13 $49.77 4,054,226
2023-02-02 $50.67 $50.72 $50.53 $50.56 $50.19 3,076,502
2023-02-01 $50.34 $50.58 $50.20 $50.55 $50.18 2,567,652
2023-01-31 $50.36 $50.40 $50.24 $50.37 $49.88 1,344,205
2023-01-30 $50.22 $50.26 $50.18 $50.20 $49.71 1,432,719
2023-01-27 $50.26 $50.33 $50.24 $50.32 $49.83 1,051,330
2023-01-26 $50.44 $50.49 $50.33 $50.37 $49.88 3,200,568
2023-01-25 $50.47 $50.58 $50.41 $50.50 $50.01 1,738,007
2023-01-24 $50.33 $50.46 $50.24 $50.45 $49.96 1,898,196
2023-01-23 $50.30 $50.40 $50.28 $50.29 $49.80 2,074,898
2023-01-20 $50.46 $50.50 $50.37 $50.43 $49.94 3,145,639
2023-01-19 $50.65 $50.70 $50.58 $50.65 $50.16 5,017,882
2023-01-18 $50.67 $50.74 $50.57 $50.73 $50.24 3,534,238
2023-01-17 $50.25 $50.37 $50.23 $50.27 $49.78 1,848,740
2023-01-13 $50.43 $50.50 $50.27 $50.32 $49.83 1,377,327
2023-01-12 $50.35 $50.51 $50.19 $50.49 $50.00 3,234,811
2023-01-11 $50.07 $50.17 $50.04 $50.16 $49.67 1,618,381
2023-01-10 $50.03 $50.06 $49.89 $49.99 $49.50 1,312,785
2023-01-09 $50.03 $50.21 $50.02 $50.14 $49.65 1,436,025
2023-01-06 $49.61 $50.06 $49.57 $50.04 $49.55 1,797,650
2023-01-05 $49.42 $49.60 $49.37 $49.57 $49.09 2,211,358
2023-01-04 $49.69 $49.72 $49.57 $49.64 $49.16 860,535
2023-01-03 $49.54 $49.56 $49.36 $49.43 $48.95 879,047
2022-12-30 $49.24 $49.36 $49.15 $49.23 $48.75 750,279
2022-12-29 $49.30 $49.38 $49.26 $49.34 $48.86 815,733
2022-12-28 $49.32 $49.34 $49.20 $49.24 $48.76 1,300,561
2022-12-27 $49.37 $49.43 $49.26 $49.29 $48.81 673,590
2022-12-23 $49.51 $49.59 $49.50 $49.55 $49.07 771,321
2022-12-22 $49.70 $49.79 $49.66 $49.68 $49.20 1,971,770
2022-12-21 $49.80 $49.81 $49.67 $49.70 $49.22 1,027,574
2022-12-20 $49.64 $49.71 $49.60 $49.65 $49.17 2,134,656
2022-12-19 $49.93 $49.93 $49.83 $49.86 $49.37 537,712
2022-12-16 $49.92 $50.17 $49.88 $50.09 $49.60 900,160
2022-12-15 $50.25 $50.29 $50.14 $50.24 $49.63 1,027,723
2022-12-14 $50.18 $50.26 $49.98 $50.19 $49.58 2,701,346
2022-12-13 $50.30 $50.35 $50.08 $50.11 $49.51 5,071,742
2022-12-12 $49.96 $49.98 $49.74 $49.78 $49.18 757,196
2022-12-09 $49.95 $49.96 $49.83 $49.84 $49.24 567,022
2022-12-08 $50.05 $50.13 $49.98 $50.03 $49.43 1,952,432
2022-12-07 $50.05 $50.26 $50.04 $50.24 $49.63 987,344
2022-12-06 $49.81 $49.96 $49.78 $49.92 $49.32 671,121
2022-12-05 $49.91 $49.93 $49.72 $49.76 $49.16 1,316,207
2022-12-02 $49.83 $50.13 $49.74 $50.12 $49.51 1,457,009
2022-12-01 $49.79 $50.07 $49.77 $50.07 $49.47 4,122,232
2022-11-30 $49.38 $49.81 $49.32 $49.77 $49.06 930,469
2022-11-29 $49.45 $49.57 $49.44 $49.47 $48.77 606,384
2022-11-28 $49.59 $49.64 $49.54 $49.58 $48.88 644,224
2022-11-25 $49.48 $49.56 $49.47 $49.56 $48.86 1,317,340
2022-11-23 $49.40 $49.56 $49.40 $49.55 $48.85 1,072,219
2022-11-22 $49.37 $49.43 $49.33 $49.38 $48.68 744,426
2022-11-21 $49.40 $49.43 $49.24 $49.25 $48.55 629,845
2022-11-18 $49.40 $49.43 $49.27 $49.28 $49.28 1,084,687
2022-11-17 $49.45 $49.46 $49.35 $49.42 $49.42 762,478
2022-11-16 $49.59 $49.67 $49.51 $49.62 $49.62 1,774,376
2022-11-15 $49.38 $49.46 $49.28 $49.44 $49.44 1,884,890
2022-11-14 $49.22 $49.23 $49.12 $49.21 $49.21 618,759
2022-11-11 $49.19 $49.31 $49.17 $49.25 $49.25 555,508
2022-11-10 $49.12 $49.35 $49.11 $49.34 $49.34 1,556,177
2022-11-09 $48.41 $48.58 $48.37 $48.56 $48.56 977,645
2022-11-08 $48.28 $48.46 $48.28 $48.42 $48.42 1,648,521
2022-11-07 $48.32 $48.34 $48.20 $48.21 $48.21 770,393
2022-11-04 $48.35 $48.47 $48.26 $48.33 $48.33 1,404,887
2022-11-03 $48.19 $48.36 $48.17 $48.31 $48.31 1,771,220
2022-11-02 $48.58 $48.81 $48.40 $48.48 $48.48 1,337,074
2022-11-01 $48.84 $48.84 $48.51 $48.53 $48.53 1,077,384
2022-10-31 $48.69 $48.75 $48.57 $48.68 $48.58 944,102
2022-10-28 $48.82 $48.96 $48.75 $48.83 $48.73 799,251
2022-10-27 $48.90 $49.09 $48.82 $49.05 $48.95 1,570,986
2022-10-26 $48.70 $48.84 $48.69 $48.78 $48.68 1,069,406
2022-10-25 $48.60 $48.74 $48.57 $48.63 $48.53 1,226,467
2022-10-24 $48.30 $48.43 $48.19 $48.29 $48.19 2,477,011
2022-10-21 $48.13 $48.41 $48.09 $48.32 $48.32 2,004,094
2022-10-20 $48.29 $48.37 $48.09 $48.12 $48.12 2,261,918
2022-10-19 $48.44 $48.50 $48.34 $48.36 $48.36 1,172,277
2022-10-18 $48.72 $48.78 $48.54 $48.68 $48.68 702,689
2022-10-17 $48.78 $48.83 $48.58 $48.59 $48.59 1,637,263
2022-10-14 $48.88 $48.88 $48.50 $48.55 $48.55 1,398,088
2022-10-13 $48.43 $48.84 $48.41 $48.69 $48.69 1,234,458
2022-10-12 $48.75 $48.94 $48.75 $48.91 $48.91 702,604
2022-10-11 $48.82 $48.96 $48.72 $48.78 $48.78 1,193,332
2022-10-10 $48.80 $48.82 $48.57 $48.63 $48.63 510,338
2022-10-07 $48.86 $48.96 $48.83 $48.84 $48.84 855,895
2022-10-06 $49.16 $49.21 $49.01 $49.02 $49.02 1,195,638
2022-10-05 $49.31 $49.34 $49.15 $49.22 $49.22 950,633
2022-10-04 $49.58 $49.70 $49.46 $49.52 $49.52 1,014,051
2022-10-03 $49.35 $49.69 $48.81 $49.41 $49.41 2,635,478
2022-09-30 $49.36 $49.43 $49.04 $49.14 $49.03 2,641,055
2022-09-29 $49.18 $49.35 $49.13 $49.26 $49.15 987,733
2022-09-28 $49.15 $49.46 $49.04 $49.43 $49.32 1,998,468
2022-09-27 $48.90 $48.93 $48.65 $48.68 $48.57 2,264,472
2022-09-26 $49.17 $49.19 $48.79 $48.85 $48.74 2,312,919
2022-09-23 $49.38 $49.42 $49.22 $49.36 $49.36 1,575,310
2022-09-22 $49.55 $49.58 $49.36 $49.41 $49.41 2,995,579
2022-09-21 $49.86 $49.95 $49.58 $49.87 $49.87 884,365
2022-09-20 $49.80 $49.89 $49.74 $49.82 $49.82 1,416,903
2022-09-19 $49.95 $50.04 $49.93 $49.98 $49.98 1,706,187
2022-09-16 $50.03 $50.17 $50.00 $50.12 $50.12 806,620
2022-09-15 $50.09 $50.11 $50.01 $50.04 $50.04 584,749
2022-09-14 $50.14 $50.28 $50.12 $50.16 $50.16 1,107,553
2022-09-13 $50.18 $50.23 $50.12 $50.21 $50.21 1,450,705
2022-09-12 $50.62 $50.66 $50.44 $50.49 $50.49 640,092
2022-09-09 $50.62 $50.68 $50.49 $50.53 $50.53 444,959
2022-09-08 $50.67 $50.75 $50.56 $50.57 $50.57 523,105
2022-09-07 $50.59 $50.72 $50.57 $50.71 $50.71 474,682
2022-09-06 $50.63 $50.63 $50.44 $50.47 $50.47 1,005,857
2022-09-02 $50.79 $50.92 $50.73 $50.84 $50.84 968,781
2022-09-01 $50.65 $50.71 $50.49 $50.61 $50.61 1,887,455
2022-08-31 $51.00 $51.08 $50.87 $50.90 $50.79 429,624
2022-08-30 $51.05 $51.16 $50.94 $51.04 $50.93 737,371
2022-08-29 $51.12 $51.12 $51.02 $51.07 $50.96 423,249
2022-08-26 $51.25 $51.34 $51.15 $51.25 $51.14 608,287
2022-08-25 $51.18 $51.33 $51.13 $51.33 $51.22 627,308
2022-08-24 $51.18 $51.20 $51.09 $51.13 $51.02 615,669
2022-08-23 $51.27 $51.48 $51.21 $51.25 $51.14 829,660
2022-08-22 $51.41 $51.44 $51.27 $51.31 $51.20 410,221
2022-08-19 $51.50 $51.53 $51.42 $51.49 $51.38 534,358
2022-08-18 $51.73 $51.82 $51.66 $51.71 $51.60 433,058
2022-08-17 $51.66 $51.69 $51.54 $51.64 $51.53 796,981
2022-08-16 $51.89 $51.89 $51.76 $51.85 $51.74 916,132
2022-08-15 $52.00 $52.05 $51.94 $51.99 $51.88 526,190
2022-08-12 $51.86 $51.88 $51.74 $51.82 $51.71 625,264
2022-08-11 $52.04 $52.08 $51.69 $51.71 $51.60 615,126
2022-08-10 $52.06 $52.18 $51.90 $51.91 $51.80 757,401
2022-08-09 $51.84 $51.88 $51.79 $51.84 $51.73 790,249
2022-08-08 $51.90 $51.98 $51.88 $51.94 $51.83 721,589
2022-08-05 $51.85 $51.86 $51.73 $51.78 $51.67 1,529,758
2022-08-04 $52.17 $52.35 $52.12 $52.34 $52.23 541,285
2022-08-03 $51.96 $52.14 $51.76 $52.13 $52.02 1,077,612
2022-08-02 $52.53 $52.59 $52.01 $52.02 $51.91 892,702
2022-08-01 $52.50 $52.61 $52.45 $52.54 $52.43 689,068
2022-07-29 $52.41 $52.62 $52.37 $52.52 $52.33 1,599,546
2022-07-28 $52.49 $52.57 $52.36 $52.50 $52.31 1,300,512
2022-07-27 $52.08 $52.27 $52.03 $52.11 $51.92 964,785
2022-07-26 $52.21 $52.27 $51.98 $51.98 $51.79 559,510
2022-07-25 $51.96 $52.04 $51.93 $51.99 $51.80 10,211,815
2022-07-22 $52.03 $52.22 $51.98 $52.10 $51.91 866,058
2022-07-21 $51.45 $51.72 $51.42 $51.70 $51.51 867,821
2022-07-20 $51.47 $51.49 $51.25 $51.26 $51.07 1,574,306
2022-07-19 $51.46 $51.48 $51.31 $51.31 $51.12 572,211
2022-07-18 $51.48 $51.54 $51.35 $51.49 $51.30 535,159
2022-07-15 $51.48 $51.65 $51.48 $51.56 $51.37 1,114,520
2022-07-14 $51.35 $51.55 $51.28 $51.48 $51.29 1,203,965
2022-07-13 $51.34 $51.73 $51.29 $51.66 $51.47 8,742,533
2022-07-12 $51.68 $51.75 $51.55 $51.59 $51.40 2,528,489
2022-07-11 $51.45 $51.58 $51.43 $51.51 $51.32 613,189
2022-07-08 $51.38 $51.38 $51.22 $51.26 $51.07 947,020
2022-07-07 $51.67 $51.67 $51.44 $51.49 $51.30 1,441,030
2022-07-06 $52.14 $52.14 $51.68 $51.70 $51.51 1,168,504
2022-07-05 $52.06 $52.17 $51.99 $52.03 $51.84 582,453
2022-07-01 $51.86 $52.15 $51.82 $51.96 $51.77 2,700,804
2022-06-30 $51.52 $51.67 $51.49 $51.60 $51.31 547,676
2022-06-29 $51.08 $51.31 $51.04 $51.30 $51.01 689,009
2022-06-28 $50.98 $51.05 $50.93 $51.03 $50.75 661,383
2022-06-27 $51.02 $51.16 $50.93 $51.01 $50.73 701,332
2022-06-24 $51.24 $51.40 $51.19 $51.20 $50.91 1,304,697
2022-06-23 $51.35 $51.53 $51.26 $51.30 $51.01 1,208,679
2022-06-22 $51.03 $51.13 $50.99 $51.08 $50.80 1,345,300
2022-06-21 $50.63 $50.71 $50.60 $50.63 $50.35 865,993
2022-06-17 $50.80 $50.85 $50.56 $50.78 $50.50 791,994
2022-06-16 $50.29 $50.81 $50.25 $50.81 $50.53 1,208,905
2022-06-15 $50.39 $50.62 $50.16 $50.58 $50.30 1,882,027
2022-06-14 $50.41 $50.46 $50.01 $50.08 $49.80 1,867,895
2022-06-13 $50.58 $50.63 $50.15 $50.35 $50.07 11,371,733
2022-06-10 $51.18 $51.20 $50.95 $50.97 $50.69 4,221,397
2022-06-09 $51.42 $51.48 $51.36 $51.42 $51.13 1,083,560
2022-06-08 $51.51 $51.57 $51.47 $51.48 $51.19 627,010
2022-06-07 $51.56 $51.66 $51.54 $51.59 $51.30 957,643
2022-06-06 $51.63 $51.64 $51.44 $51.46 $51.17 2,189,624
2022-06-03 $51.66 $51.74 $51.66 $51.70 $51.41 967,095
2022-06-02 $51.82 $51.82 $51.69 $51.79 $51.50 1,016,118
2022-06-01 $51.95 $51.99 $51.68 $51.76 $51.47 3,343,148
2022-05-31 $52.16 $52.16 $52.03 $52.08 $51.70 4,649,209
2022-05-27 $52.41 $52.45 $52.33 $52.39 $52.01 3,316,593
2022-05-26 $52.43 $52.45 $52.26 $52.38 $52.00 6,528,021
2022-05-25 $52.41 $52.42 $52.28 $52.38 $52.00 795,117
2022-05-24 $52.12 $52.38 $52.12 $52.28 $51.90 743,578
2022-05-23 $52.08 $52.14 $51.94 $51.96 $51.58 791,001
2022-05-20 $51.98 $52.20 $51.98 $52.14 $51.76 773,732
2022-05-19 $52.17 $52.19 $51.99 $52.02 $51.64 914,947
2022-05-18 $51.66 $51.92 $51.64 $51.84 $51.46 646,351
2022-05-17 $51.74 $51.83 $51.66 $51.67 $51.29 708,090
2022-05-16 $51.94 $52.06 $51.93 $51.99 $51.61 981,809
2022-05-13 $51.87 $51.92 $51.79 $51.82 $51.44 695,276
2022-05-12 $51.96 $52.12 $51.91 $51.99 $51.61 999,051
2022-05-11 $51.59 $51.88 $51.56 $51.83 $51.45 1,288,367
2022-05-10 $51.75 $51.82 $51.68 $51.69 $51.31 874,344
2022-05-09 $51.39 $51.66 $51.39 $51.63 $51.25 1,155,189
2022-05-06 $51.34 $51.51 $51.30 $51.31 $50.93 903,655
2022-05-05 $51.54 $51.60 $51.34 $51.50 $51.12 1,796,311
2022-05-04 $51.46 $51.80 $51.40 $51.79 $51.41 3,027,584
2022-05-03 $51.66 $51.68 $51.48 $51.50 $51.12 1,442,934
2022-05-02 $51.57 $51.58 $51.45 $51.48 $51.10 2,597,804
2022-04-29 $51.67 $51.86 $51.66 $51.75 $51.33 28,053,362
2022-04-28 $51.90 $51.97 $51.82 $51.94 $51.52 18,748,211
2022-04-27 $52.19 $52.23 $52.00 $52.02 $51.60 15,783,839
2022-04-26 $52.17 $52.24 $52.08 $52.18 $51.76 16,215,291
2022-04-25 $52.00 $52.15 $51.92 $51.93 $51.51 644,052
2022-04-22 $51.53 $51.76 $51.53 $51.73 $51.31 455,722
2022-04-21 $51.77 $51.77 $51.54 $51.69 $51.27 706,194
2022-04-20 $51.82 $51.95 $51.78 $51.91 $51.49 1,098,828
2022-04-19 $51.84 $51.88 $51.68 $51.69 $51.27 594,517
2022-04-18 $52.11 $52.11 $51.98 $51.99 $51.57 490,862
2022-04-14 $52.32 $52.32 $52.02 $52.05 $51.63 1,456,509
2022-04-13 $52.42 $52.57 $52.34 $52.36 $51.93 911,330
2022-04-12 $52.26 $52.41 $52.21 $52.30 $51.88 876,086
2022-04-11 $52.03 $52.06 $51.99 $52.02 $51.60 781,849
2022-04-08 $52.09 $52.21 $52.08 $52.14 $51.72 718,548
2022-04-07 $52.30 $52.40 $52.25 $52.31 $51.89 907,659
2022-04-06 $52.19 $52.45 $52.18 $52.32 $51.90 930,817
2022-04-05 $52.66 $52.66 $52.33 $52.37 $51.94 1,656,898
2022-04-04 $52.78 $52.80 $52.68 $52.78 $52.35 595,215
2022-04-01 $52.69 $52.85 $52.65 $52.75 $52.32 689,403
2022-03-31 $53.11 $53.25 $53.03 $53.25 $52.78 1,081,681
2022-03-30 $52.84 $53.07 $52.83 $53.06 $52.59 777,843
2022-03-29 $52.83 $52.95 $52.75 $52.91 $52.44 6,891,025
2022-03-28 $52.75 $52.87 $52.71 $52.74 $52.27 9,436,061
2022-03-25 $52.94 $52.96 $52.68 $52.72 $52.25 1,695,434
2022-03-24 $53.13 $53.22 $53.12 $53.15 $52.68 312,811
2022-03-23 $53.19 $53.33 $53.12 $53.33 $52.85 697,239
2022-03-22 $53.13 $53.17 $53.08 $53.11 $52.64 1,030,476
2022-03-21 $53.53 $53.58 $53.27 $53.28 $52.80 891,114
2022-03-18 $53.72 $53.82 $53.72 $53.77 $53.29 910,643
2022-03-17 $53.77 $53.84 $53.66 $53.72 $53.24 856,520
2022-03-16 $53.82 $53.85 $53.53 $53.76 $53.28 1,195,319
2022-03-15 $54.07 $54.10 $53.84 $53.88 $53.40 698,124
2022-03-14 $54.04 $54.07 $53.88 $53.89 $53.41 501,524
2022-03-11 $54.32 $54.36 $54.27 $54.33 $53.85 378,968
2022-03-10 $54.40 $54.44 $54.30 $54.39 $53.90 700,051
2022-03-09 $54.58 $54.62 $54.50 $54.55 $54.06 402,450
2022-03-08 $54.78 $54.87 $54.69 $54.76 $54.27 826,992
2022-03-07 $55.00 $55.16 $54.99 $55.01 $54.52 561,243
2022-03-04 $55.13 $55.29 $55.13 $55.18 $54.69 1,315,557
2022-03-03 $54.79 $54.92 $54.73 $54.85 $54.36 534,450
2022-03-02 $55.05 $55.08 $54.72 $54.74 $54.25 1,729,182
2022-03-01 $55.12 $55.45 $55.12 $55.30 $54.81 1,372,077
2022-02-28 $54.80 $54.98 $54.80 $54.91 $54.38 733,737
2022-02-25 $54.50 $54.56 $54.41 $54.55 $54.02 895,581
2022-02-24 $54.75 $54.77 $54.53 $54.58 $54.05 750,631
2022-02-23 $54.49 $54.54 $54.41 $54.47 $53.94 679,292
2022-02-22 $54.56 $54.64 $54.53 $54.63 $54.10 956,722
2022-02-18 $54.61 $54.68 $54.59 $54.66 $54.13 844,220
2022-02-17 $54.46 $54.57 $54.45 $54.57 $54.04 1,203,021
2022-02-16 $54.38 $54.40 $54.28 $54.39 $53.86 869,530
2022-02-15 $54.27 $54.35 $54.24 $54.28 $53.75 533,208
2022-02-14 $54.39 $54.49 $54.28 $54.36 $53.83 856,042
2022-02-11 $54.39 $54.65 $54.22 $54.60 $54.07 2,386,604
2022-02-10 $54.46 $54.49 $54.19 $54.19 $53.66 2,538,363
2022-02-09 $54.69 $54.76 $54.64 $54.65 $54.12 348,757
2022-02-08 $54.68 $54.68 $54.63 $54.64 $54.11 880,668
2022-02-07 $54.76 $54.79 $54.71 $54.77 $54.24 557,055
2022-02-04 $54.81 $54.83 $54.71 $54.75 $54.22 708,660
2022-02-03 $55.08 $55.09 $55.02 $55.07 $54.54 467,517
2022-02-02 $55.19 $55.29 $55.18 $55.20 $54.66 961,717
2022-02-01 $55.20 $55.22 $55.08 $55.12 $54.58 630,767
2022-01-31 $55.17 $55.26 $55.15 $55.24 $54.65 1,913,611
2022-01-28 $55.08 $55.25 $55.08 $55.23 $54.64 1,202,441
2022-01-27 $55.07 $55.19 $55.07 $55.13 $54.54 591,466
2022-01-26 $55.34 $55.37 $55.04 $55.06 $54.48 924,948
2022-01-25 $55.41 $55.47 $55.31 $55.33 $54.74 507,707
2022-01-24 $55.49 $55.53 $55.38 $55.40 $54.81 452,034
2022-01-21 $55.40 $55.44 $55.32 $55.39 $54.80 1,178,018
2022-01-20 $55.17 $55.19 $55.14 $55.18 $54.59 266,210
2022-01-19 $55.10 $55.19 $55.10 $55.14 $54.55 471,067
2022-01-18 $55.16 $55.18 $55.04 $55.05 $54.47 463,548
2022-01-14 $55.48 $55.49 $55.32 $55.34 $54.75 287,653
2022-01-13 $55.49 $55.59 $55.47 $55.57 $54.98 252,881
2022-01-12 $55.51 $55.56 $55.46 $55.47 $54.88 649,216
2022-01-11 $55.34 $55.46 $55.31 $55.45 $54.86 280,668
2022-01-10 $55.33 $55.42 $55.30 $55.39 $54.80 706,956
2022-01-07 $55.49 $55.49 $55.36 $55.44 $54.85 444,459
2022-01-06 $55.57 $55.61 $55.50 $55.54 $54.95 454,555
2022-01-05 $55.81 $55.82 $55.62 $55.64 $55.05 1,053,154
2022-01-04 $55.76 $55.84 $55.76 $55.84 $55.25 740,284
2022-01-03 $55.95 $55.95 $55.83 $55.83 $55.24 909,553
2021-12-31 $56.19 $56.22 $56.12 $56.14 $55.54 1,849,435
2021-12-30 $56.10 $56.17 $56.06 $56.17 $55.57 8,353,607
2021-12-29 $56.10 $56.13 $56.03 $56.06 $55.46 340,267
2021-12-28 $56.24 $56.24 $56.18 $56.19 $55.59 357,727
2021-12-27 $56.15 $56.20 $56.15 $56.18 $55.58 432,674
2021-12-23 $56.21 $56.23 $56.15 $56.20 $55.60 560,810
2021-12-22 $56.26 $56.27 $56.18 $56.25 $55.65 566,380
2021-12-21 $56.26 $56.28 $56.18 $56.24 $55.64 760,785
2021-12-20 $56.45 $56.52 $56.38 $56.39 $55.79 429,188
2021-12-17 $56.41 $56.48 $56.35 $56.37 $55.77 1,570,598
2021-12-16 $56.29 $56.42 $56.29 $56.40 $55.76 473,549
2021-12-15 $56.16 $56.25 $56.10 $56.22 $55.59 570,647
2021-12-14 $56.24 $56.29 $56.19 $56.24 $55.61 665,239
2021-12-13 $56.23 $56.36 $56.23 $56.32 $55.68 246,632
2021-12-10 $56.18 $56.28 $56.16 $56.18 $55.55 241,227
2021-12-09 $56.14 $56.22 $56.11 $56.15 $55.52 313,650
2021-12-08 $56.10 $56.14 $56.03 $56.10 $55.47 269,065
2021-12-07 $56.21 $56.26 $56.15 $56.18 $55.55 186,747
2021-12-06 $56.43 $56.46 $56.29 $56.33 $55.69 261,991
2021-12-03 $56.23 $56.58 $56.21 $56.50 $55.86 600,820
2021-12-02 $56.39 $56.41 $56.23 $56.31 $55.67 331,441
2021-12-01 $56.26 $56.45 $56.21 $56.45 $55.81 530,797
2021-11-30 $56.54 $56.63 $56.28 $56.43 $55.74 1,254,067
2021-11-29 $56.21 $56.35 $56.19 $56.31 $55.62 709,295
2021-11-26 $56.27 $56.39 $56.24 $56.33 $55.64 2,550,136
2021-11-24 $55.80 $55.89 $55.78 $55.87 $55.19 336,708
2021-11-23 $55.86 $55.91 $55.82 $55.82 $55.14 659,576
2021-11-22 $56.03 $56.06 $55.90 $55.92 $55.24 462,535
2021-11-19 $56.28 $56.35 $56.19 $56.21 $55.52 351,465
2021-11-18 $56.08 $56.18 $56.08 $56.18 $55.49 8,122,293
2021-11-17 $56.01 $56.15 $56.01 $56.15 $55.46 4,710,078
2021-11-16 $56.03 $56.10 $56.01 $56.02 $55.34 286,581
2021-11-15 $56.14 $56.15 $56.03 $56.04 $55.36 325,670
2021-11-12 $56.17 $56.23 $56.12 $56.15 $55.46 310,856
2021-11-11 $56.16 $56.17 $56.05 $56.06 $55.38 195,470
2021-11-10 $56.43 $56.43 $56.15 $56.19 $55.50 416,064
2021-11-09 $56.54 $56.62 $56.54 $56.56 $55.87 359,213
2021-11-08 $56.55 $56.55 $56.40 $56.42 $55.73 567,072
2021-11-05 $56.49 $56.63 $56.45 $56.59 $55.90 934,081
2021-11-04 $56.30 $56.46 $56.30 $56.43 $55.74 323,006
2021-11-03 $56.30 $56.32 $56.12 $56.25 $55.56 978,045
2021-11-02 $56.26 $56.36 $56.26 $56.31 $55.62 185,517
2021-11-01 $56.10 $56.23 $56.09 $56.20 $55.51 1,163,052
2021-10-29 $56.13 $56.31 $56.09 $56.22 $55.49 1,626,770
2021-10-28 $56.26 $56.36 $56.20 $56.24 $55.51 402,128
2021-10-27 $56.29 $56.39 $56.16 $56.34 $55.61 372,429
2021-10-26 $56.17 $56.21 $56.12 $56.21 $55.48 306,711
2021-10-25 $56.16 $56.23 $56.15 $56.20 $55.47 309,174
2021-10-22 $56.05 $56.15 $56.01 $56.13 $55.40 1,347,437
2021-10-21 $56.15 $56.16 $56.06 $56.07 $55.34 349,744
2021-10-20 $56.23 $56.27 $56.20 $56.22 $55.49 347,588
2021-10-19 $56.27 $56.27 $56.20 $56.21 $55.48 256,467
2021-10-18 $56.23 $56.29 $56.17 $56.26 $55.53 571,334
2021-10-15 $56.41 $56.44 $56.33 $56.36 $55.63 214,600
2021-10-14 $56.51 $56.56 $56.49 $56.54 $55.81 360,529
2021-10-13 $56.44 $56.52 $56.42 $56.47 $55.74 338,011
2021-10-12 $56.39 $56.46 $56.36 $56.45 $55.72 264,607
2021-10-11 $56.36 $56.40 $56.32 $56.32 $55.59 1,117,890
2021-10-08 $56.51 $56.51 $56.42 $56.44 $55.71 344,084
2021-10-07 $56.57 $56.59 $56.52 $56.52 $55.79 238,531
2021-10-06 $56.64 $56.68 $56.62 $56.66 $55.92 289,433
2021-10-05 $56.69 $56.71 $56.62 $56.65 $55.91 244,975
2021-10-04 $56.73 $56.81 $56.70 $56.75 $56.01 389,262
2021-10-01 $56.72 $56.81 $56.70 $56.81 $56.07 1,124,202
2021-09-30 $56.62 $56.71 $56.59 $56.71 $55.93 189,939
2021-09-29 $56.64 $56.70 $56.59 $56.65 $55.87 174,419
2021-09-28 $56.59 $56.66 $56.53 $56.59 $55.81 320,677
2021-09-27 $56.69 $56.75 $56.68 $56.69 $55.91 293,888
2021-09-24 $56.82 $56.83 $56.75 $56.77 $55.99 257,030
2021-09-23 $56.99 $57.00 $56.86 $56.87 $56.09 308,151
2021-09-22 $57.16 $57.21 $57.06 $57.14 $56.35 436,855
2021-09-21 $57.20 $57.23 $57.15 $57.18 $56.39 280,445
2021-09-20 $57.14 $57.23 $57.12 $57.19 $56.40 209,511
2021-09-17 $57.03 $57.05 $56.99 $57.04 $56.26 233,544
2021-09-16 $57.13 $57.18 $57.10 $57.14 $56.35 268,291
2021-09-15 $57.26 $57.27 $57.20 $57.25 $56.46 230,658
2021-09-14 $57.26 $57.34 $57.25 $57.30 $56.51 253,336
2021-09-13 $57.19 $57.23 $57.19 $57.20 $56.41 228,443
2021-09-10 $57.20 $57.22 $57.13 $57.17 $56.38 1,556,422
2021-09-09 $57.20 $57.30 $57.17 $57.27 $56.48 240,016
2021-09-08 $57.13 $57.20 $57.12 $57.18 $56.39 233,867
2021-09-07 $57.11 $57.15 $57.08 $57.11 $56.33 291,218
2021-09-03 $57.23 $57.24 $57.20 $57.24 $56.45 1,491,792
2021-09-02 $57.28 $57.29 $57.25 $57.29 $56.50 693,647
2021-09-01 $57.28 $57.30 $57.22 $57.25 $56.46 678,249
2021-08-31 $57.31 $57.35 $57.27 $57.30 $56.47 250,537
2021-08-30 $57.24 $57.34 $57.24 $57.33 $56.50 413,788
2021-08-27 $57.11 $57.26 $57.07 $57.24 $56.41 1,580,871
2021-08-26 $57.12 $57.14 $57.07 $57.12 $56.29 2,029,901
2021-08-25 $57.23 $57.26 $57.11 $57.13 $56.30 282,227
2021-08-24 $57.29 $57.31 $57.24 $57.25 $56.42 197,510
2021-08-23 $57.30 $57.34 $57.27 $57.33 $56.50 310,850
2021-08-20 $57.34 $57.36 $57.27 $57.29 $56.46 305,434
2021-08-19 $57.37 $57.38 $57.33 $57.35 $56.52 304,585
2021-08-18 $57.30 $57.33 $57.22 $57.30 $56.47 558,922
2021-08-17 $57.32 $57.39 $57.31 $57.32 $56.49 395,020
2021-08-16 $57.34 $57.43 $57.34 $57.35 $56.52 281,060
2021-08-13 $57.12 $57.26 $57.12 $57.25 $56.42 315,349
2021-08-12 $57.09 $57.14 $57.06 $57.10 $56.27 233,597
2021-08-11 $57.11 $57.22 $57.06 $57.15 $56.32 284,637
2021-08-10 $57.19 $57.19 $57.08 $57.08 $56.25 640,883
2021-08-09 $57.30 $57.33 $57.16 $57.16 $56.33 220,057
2021-08-06 $57.27 $57.30 $57.24 $57.24 $56.41 759,944
2021-08-05 $57.47 $57.49 $57.40 $57.44 $56.61 559,425
2021-08-04 $57.71 $57.75 $57.49 $57.58 $56.74 349,900
2021-08-03 $57.62 $57.67 $57.60 $57.62 $56.78 190,251
2021-08-02 $57.50 $57.66 $57.49 $57.60 $56.76 791,153
2021-07-30 $57.46 $57.52 $57.46 $57.51 $56.63 289,439
2021-07-29 $57.36 $57.44 $57.36 $57.40 $56.52 354,735
2021-07-28 $57.41 $57.50 $57.33 $57.50 $56.62 351,849
2021-07-27 $57.46 $57.50 $57.43 $57.46 $56.58 290,317
2021-07-26 $57.40 $57.41 $57.34 $57.35 $56.47 508,053
2021-07-23 $57.29 $57.39 $57.29 $57.37 $56.49 714,221
2021-07-22 $57.33 $57.46 $57.33 $57.42 $56.54 194,327
2021-07-21 $57.39 $57.41 $57.32 $57.33 $56.46 268,016
2021-07-20 $57.65 $57.68 $57.48 $57.51 $56.63 348,513
2021-07-19 $57.43 $57.56 $57.43 $57.50 $56.62 387,156
2021-07-16 $57.11 $57.24 $57.11 $57.22 $56.35 1,974,203
2021-07-15 $57.18 $57.26 $57.12 $57.22 $56.35 254,359
2021-07-14 $57.07 $57.14 $57.06 $57.14 $56.27 3,765,650
2021-07-13 $57.09 $57.11 $56.96 $56.99 $56.12 3,768,880
2021-07-12 $57.15 $57.16 $57.08 $57.11 $56.24 208,953
2021-07-09 $57.16 $57.17 $57.12 $57.14 $56.27 189,414
2021-07-08 $57.24 $57.34 $57.23 $57.30 $56.43 283,020
2021-07-07 $57.12 $57.21 $57.10 $57.18 $56.31 146,164
2021-07-06 $56.94 $57.13 $56.94 $57.11 $56.24 293,820
2021-07-02 $56.85 $56.92 $56.83 $56.92 $56.05 184,015
2021-07-01 $56.81 $56.83 $56.75 $56.78 $55.91 166,816
2021-06-30 $56.86 $56.91 $56.86 $56.87 $55.96 140,947
2021-06-29 $56.76 $56.83 $56.76 $56.83 $55.92 393,819
2021-06-28 $56.77 $56.84 $56.76 $56.80 $55.89 231,320
2021-06-25 $56.79 $56.80 $56.66 $56.72 $55.81 2,055,336
2021-06-24 $56.79 $56.82 $56.75 $56.77 $55.86 140,352
2021-06-23 $56.82 $56.87 $56.77 $56.79 $55.88 175,877
2021-06-22 $56.77 $56.87 $56.77 $56.87 $55.96 202,763
2021-06-21 $56.74 $56.81 $56.70 $56.77 $55.86 562,525
2021-06-18 $56.73 $56.85 $56.60 $56.84 $55.93 1,946,461
2021-06-17 $56.70 $56.82 $56.69 $56.75 $55.84 279,003
2021-06-16 $57.00 $57.02 $56.64 $56.69 $55.78 279,651
2021-06-15 $56.96 $56.99 $56.95 $56.99 $56.08 135,811
2021-06-14 $57.04 $57.05 $56.97 $56.98 $56.07 215,773
2021-06-11 $57.14 $57.14 $57.07 $57.09 $56.17 310,834
2021-06-10 $56.99 $57.16 $56.98 $57.16 $56.24 255,538
2021-06-09 $57.08 $57.11 $57.03 $57.05 $56.14 240,311
2021-06-08 $56.98 $56.98 $56.95 $56.97 $56.06 154,016
2021-06-07 $56.87 $56.90 $56.86 $56.89 $55.98 183,674
2021-06-04 $56.81 $56.91 $56.81 $56.90 $55.99 474,102
2021-06-03 $56.78 $56.78 $56.71 $56.72 $55.81 228,499
2021-06-02 $56.84 $56.86 $56.82 $56.83 $55.92 281,929
2021-06-01 $56.78 $56.81 $56.74 $56.81 $55.90 742,534
2021-05-28 $56.82 $56.91 $56.82 $56.84 $55.89 245,408
2021-05-27 $56.80 $56.85 $56.78 $56.85 $55.90 252,866
2021-05-26 $56.89 $56.93 $56.86 $56.88 $55.93 279,615
2021-05-25 $56.82 $56.92 $56.82 $56.91 $55.96 611,654
2021-05-24 $56.77 $56.82 $56.76 $56.79 $55.84 582,456
2021-05-21 $56.78 $56.79 $56.72 $56.74 $55.79 146,251
2021-05-20 $56.66 $56.76 $56.66 $56.75 $55.80 182,040
2021-05-19 $56.73 $56.79 $56.59 $56.63 $55.68 624,103
2021-05-18 $56.71 $56.75 $56.68 $56.73 $55.78 260,862
2021-05-17 $56.72 $56.74 $56.70 $56.71 $55.76 257,429
2021-05-14 $56.73 $56.77 $56.70 $56.74 $55.79 167,269
2021-05-13 $56.62 $56.70 $56.61 $56.69 $55.74 215,609
2021-05-12 $56.59 $56.63 $56.57 $56.58 $55.64 319,056
2021-05-11 $56.75 $56.78 $56.73 $56.76 $55.81 257,293
2021-05-10 $56.87 $56.91 $56.79 $56.80 $55.85 343,823
2021-05-07 $56.90 $56.98 $56.83 $56.85 $55.90 2,085,489
2021-05-06 $56.77 $56.84 $56.77 $56.79 $55.84 167,054
2021-05-05 $56.71 $56.81 $56.71 $56.80 $55.85 266,300
2021-05-04 $56.77 $56.83 $56.72 $56.73 $55.78 558,999
2021-05-03 $56.64 $56.76 $56.63 $56.69 $55.74 403,744
2021-04-30 $56.67 $56.71 $56.63 $56.69 $55.68 301,290
2021-04-29 $56.57 $56.67 $56.54 $56.65 $55.64 363,981
2021-04-28 $56.64 $56.71 $56.57 $56.69 $55.68 513,970
2021-04-27 $56.70 $56.73 $56.63 $56.63 $55.62 1,660,300
2021-04-26 $56.78 $56.80 $56.74 $56.74 $55.73 1,056,238
2021-04-23 $56.83 $56.83 $56.75 $56.80 $55.79 768,318
2021-04-22 $56.81 $56.85 $56.74 $56.83 $55.82 921,499
2021-04-21 $56.81 $56.85 $56.77 $56.82 $55.81 1,728,237
2021-04-20 $56.72 $56.84 $56.71 $56.81 $55.80 2,822,038
2021-04-19 $56.66 $56.75 $56.65 $56.70 $55.69 1,980,448
2021-04-16 $56.71 $56.77 $56.71 $56.71 $55.70 3,127,523
2021-04-15 $56.70 $56.85 $56.70 $56.79 $55.78 506,322
2021-04-14 $56.60 $56.64 $56.56 $56.62 $55.61 447,517
2021-04-13 $56.53 $56.67 $56.53 $56.67 $55.66 335,915
2021-04-12 $56.52 $56.54 $56.49 $56.53 $55.53 239,335
2021-04-09 $56.51 $56.62 $56.50 $56.56 $55.55 222,883
2021-04-08 $56.61 $56.66 $56.61 $56.65 $55.64 294,320
2021-04-07 $56.55 $56.64 $56.54 $56.56 $55.55 297,308
2021-04-06 $56.46 $56.57 $56.45 $56.57 $55.56 366,086
2021-04-05 $56.31 $56.39 $56.29 $56.38 $55.38 446,673
2021-04-01 $56.43 $56.50 $56.41 $56.46 $55.46 4,338,292
2021-03-31 $56.45 $56.48 $56.37 $56.41 $55.36 368,274
2021-03-30 $56.41 $56.49 $56.38 $56.48 $55.43 625,084
2021-03-29 $56.64 $56.64 $56.48 $56.50 $55.45 883,894
2021-03-26 $56.62 $56.70 $56.61 $56.61 $55.55 662,390
2021-03-25 $56.76 $56.78 $56.66 $56.72 $55.66 325,394
2021-03-24 $56.64 $56.74 $56.63 $56.73 $55.67 1,530,747
2021-03-23 $56.61 $56.71 $56.59 $56.71 $55.65 409,869
2021-03-22 $56.52 $56.57 $56.51 $56.55 $55.50 455,850
2021-03-19 $56.40 $56.53 $56.40 $56.47 $55.42 355,234
2021-03-18 $56.45 $56.53 $56.39 $56.50 $55.45 370,069
2021-03-17 $56.56 $56.77 $56.52 $56.69 $55.63 347,896
2021-03-16 $56.68 $56.72 $56.64 $56.67 $55.61 702,608
2021-03-15 $56.62 $56.68 $56.62 $56.66 $55.60 342,161
2021-03-12 $56.63 $56.63 $56.58 $56.61 $55.55 253,324
2021-03-11 $56.84 $56.87 $56.77 $56.83 $55.77 450,983
2021-03-10 $56.73 $56.84 $56.73 $56.82 $55.76 271,968
2021-03-09 $56.72 $56.76 $56.67 $56.74 $55.68 287,414
2021-03-08 $56.68 $56.68 $56.58 $56.60 $55.54 957,205
2021-03-05 $56.68 $56.81 $56.64 $56.77 $55.71 366,565
2021-03-04 $56.97 $57.02 $56.77 $56.80 $55.74 892,256
2021-03-03 $57.01 $57.01 $56.91 $56.97 $55.91 857,614
2021-03-02 $57.05 $57.16 $57.04 $57.16 $56.09 451,512
2021-03-01 $57.05 $57.08 $56.99 $57.08 $56.02 533,007
2021-02-26 $56.91 $57.13 $56.79 $57.13 $56.02 528,001
2021-02-25 $57.11 $57.14 $56.62 $56.81 $55.71 1,688,574
2021-02-24 $57.26 $57.37 $57.24 $57.34 $56.23 297,539
2021-02-23 $57.35 $57.44 $57.35 $57.40 $56.29 384,371
2021-02-22 $57.38 $57.45 $57.34 $57.38 $56.27 328,890
2021-02-19 $57.45 $57.48 $57.38 $57.42 $56.30 339,128
2021-02-18 $57.49 $57.56 $57.46 $57.52 $56.40 399,216
2021-02-17 $57.51 $57.55 $57.49 $57.53 $56.41 418,019
2021-02-16 $57.61 $57.62 $57.48 $57.50 $56.38 434,816
2021-02-12 $57.76 $57.78 $57.71 $57.73 $56.61 380,033
2021-02-11 $57.84 $57.86 $57.81 $57.83 $56.71 218,807
2021-02-10 $57.79 $57.85 $57.79 $57.85 $56.73 248,656
2021-02-09 $57.76 $57.80 $57.76 $57.77 $56.65 477,713
2021-02-08 $57.75 $57.80 $57.72 $57.76 $56.64 1,281,470
2021-02-05 $57.79 $57.84 $57.75 $57.75 $56.63 2,203,348
2021-02-04 $57.77 $57.81 $57.75 $57.81 $56.69 376,888
2021-02-03 $57.82 $57.84 $57.79 $57.79 $56.67 328,162
2021-02-02 $57.87 $57.89 $57.85 $57.88 $56.76 306,883
2021-02-01 $57.92 $57.97 $57.91 $57.96 $56.83 624,144
2021-01-29 $57.91 $57.99 $57.91 $57.97 $56.79 2,227,526
2021-01-28 $58.01 $58.03 $57.95 $58.00 $56.82 839,621
2021-01-27 $58.06 $58.11 $58.05 $58.07 $56.89 407,793
2021-01-26 $58.02 $58.04 $58.01 $58.03 $56.85 324,836
2021-01-25 $57.96 $58.04 $57.96 $58.04 $56.86 380,971
2021-01-22 $57.91 $57.94 $57.89 $57.93 $56.75 385,944
2021-01-21 $57.86 $57.90 $57.85 $57.89 $56.71 452,443
2021-01-20 $57.87 $57.91 $57.86 $57.91 $56.73 538,524
2021-01-19 $57.83 $57.91 $57.81 $57.91 $56.73 365,135
2021-01-15 $57.83 $57.89 $57.80 $57.88 $56.70 574,067
2021-01-14 $57.84 $57.87 $57.76 $57.79 $56.62 522,238
2021-01-13 $57.76 $57.86 $57.76 $57.83 $56.66 409,403
2021-01-12 $57.66 $57.75 $57.62 $57.74 $56.57 823,245
2021-01-11 $57.77 $57.77 $57.73 $57.75 $56.58 633,526
2021-01-08 $57.81 $57.84 $57.76 $57.80 $56.63 580,003
2021-01-07 $57.89 $57.90 $57.86 $57.88 $56.70 644,803
2021-01-06 $58.03 $58.03 $57.92 $57.99 $56.81 501,857
2021-01-05 $58.21 $58.22 $58.14 $58.18 $57.00 407,448
2021-01-04 $58.16 $58.25 $58.15 $58.25 $57.07 494,628
2020-12-31 $58.18 $58.22 $58.18 $58.22 $57.04 454,140
2020-12-30 $58.16 $58.20 $58.16 $58.20 $57.02 743,631
2020-12-29 $58.13 $58.19 $58.13 $58.18 $57.00 324,341
2020-12-28 $58.12 $58.18 $58.11 $58.18 $57.00 305,665
2020-12-24 $58.16 $58.17 $58.15 $58.17 $56.99 200,219
2020-12-23 $58.13 $58.14 $58.08 $58.14 $56.96 617,059
2020-12-22 $58.17 $58.19 $58.14 $58.19 $57.01 705,713
2020-12-21 $58.15 $58.16 $58.10 $58.14 $56.96 514,648
2020-12-18 $58.15 $58.16 $58.10 $58.12 $56.94 368,431
2020-12-17 $58.21 $58.21 $58.10 $58.14 $56.96 645,280
2020-12-16 $58.14 $58.23 $58.14 $58.21 $56.98 549,032
2020-12-15 $58.21 $58.23 $58.18 $58.23 $57.00 768,243
2020-12-14 $58.19 $58.27 $58.17 $58.25 $57.02 1,887,237
2020-12-11 $58.23 $58.28 $58.23 $58.26 $57.03 809,239
2020-12-10 $58.12 $58.18 $58.11 $58.18 $56.95 565,241
2020-12-09 $58.08 $58.13 $58.06 $58.11 $56.88 1,106,000
2020-12-08 $58.16 $58.21 $58.14 $58.15 $56.92 729,714
2020-12-07 $58.09 $58.14 $58.09 $58.13 $56.90 1,017,175
2020-12-04 $58.03 $58.04 $57.99 $58.03 $56.81 907,579
2020-12-03 $58.10 $58.15 $58.08 $58.14 $56.91 2,019,170
2020-12-02 $58.06 $58.06 $57.99 $58.05 $56.83 797,682
2020-12-01 $58.14 $58.15 $58.03 $58.09 $56.86 1,886,808
2020-11-30 $58.30 $58.32 $58.27 $58.30 $57.02 726,740
2020-11-27 $58.26 $58.29 $58.24 $58.29 $57.01 205,663
2020-11-25 $58.21 $58.26 $58.20 $58.21 $56.93 418,340
2020-11-24 $58.21 $58.22 $58.16 $58.20 $56.92 469,054
2020-11-23 $58.25 $58.25 $58.21 $58.23 $56.95 630,437
2020-11-20 $58.23 $58.28 $58.23 $58.28 $57.00 542,803
2020-11-19 $58.21 $58.25 $58.21 $58.23 $56.95 977,228
2020-11-18 $58.21 $58.23 $58.15 $58.20 $56.92 1,144,543
2020-11-17 $58.18 $58.23 $58.18 $58.22 $56.94 1,269,081
2020-11-16 $58.14 $58.16 $58.12 $58.14 $56.87 1,089,899
2020-11-13 $58.16 $58.19 $58.14 $58.15 $56.88 867,019
2020-11-12 $58.10 $58.19 $58.10 $58.17 $56.89 1,429,482
2020-11-11 $57.96 $58.03 $57.95 $58.02 $56.75 556,400
2020-11-10 $57.96 $58.03 $57.95 $57.98 $56.71 898,527
2020-11-09 $58.05 $58.07 $57.95 $58.07 $56.80 1,063,084
2020-11-06 $58.29 $58.31 $58.24 $58.30 $57.02 1,958,551
2020-11-05 $58.42 $58.42 $58.35 $58.40 $57.12 562,837
2020-11-04 $58.36 $58.43 $58.36 $58.41 $57.13 669,707
2020-11-03 $58.16 $58.18 $58.12 $58.16 $56.88 270,510
2020-11-02 $58.25 $58.27 $58.20 $58.21 $56.93 1,030,401
2020-10-30 $58.31 $58.32 $58.23 $58.25 $56.91 1,516,342
2020-10-29 $58.43 $58.43 $58.29 $58.33 $56.99 704,899
2020-10-28 $58.47 $58.48 $58.41 $58.42 $57.08 1,501,967
2020-10-27 $58.40 $58.44 $58.39 $58.42 $57.08 196,385
2020-10-26 $58.33 $58.39 $58.33 $58.37 $57.03 241,405
2020-10-23 $58.23 $58.32 $58.23 $58.29 $56.95 392,116
2020-10-22 $58.32 $58.33 $58.25 $58.26 $56.92 370,575
2020-10-21 $58.34 $58.38 $58.32 $58.36 $57.02 210,777
2020-10-20 $58.39 $58.43 $58.37 $58.40 $57.06 247,035
2020-10-19 $58.43 $58.46 $58.40 $58.44 $57.10 317,520
2020-10-16 $58.49 $58.54 $58.47 $58.49 $57.15 387,271
2020-10-15 $58.57 $58.57 $58.49 $58.50 $57.16 297,073
2020-10-14 $58.55 $58.56 $58.52 $58.54 $57.20 146,359
2020-10-13 $58.49 $58.54 $58.49 $58.53 $57.19 289,657
2020-10-12 $58.42 $58.45 $58.41 $58.45 $57.11 161,809
2020-10-09 $58.42 $58.46 $58.37 $58.42 $57.08 401,008
2020-10-08 $58.42 $58.45 $58.40 $58.45 $57.11 315,581
2020-10-07 $58.42 $58.43 $58.35 $58.39 $57.05 381,783
2020-10-06 $58.41 $58.52 $58.40 $58.47 $57.13 1,053,950
2020-10-05 $58.51 $58.52 $58.41 $58.42 $57.08 476,560
2020-10-02 $58.66 $58.66 $58.57 $58.59 $57.25 1,910,907
2020-10-01 $58.57 $58.66 $58.53 $58.64 $57.30 392,318
2020-09-30 $58.73 $58.73 $58.64 $58.68 $57.28 377,837
2020-09-29 $58.75 $58.77 $58.73 $58.75 $57.35 281,943
2020-09-28 $58.70 $58.73 $58.70 $58.72 $57.32 302,963
2020-09-25 $58.73 $58.74 $58.70 $58.71 $57.31 324,054
2020-09-24 $58.70 $58.71 $58.68 $58.68 $57.28 601,931
2020-09-23 $58.69 $58.69 $58.64 $58.69 $57.29 463,537
2020-09-22 $58.69 $58.72 $58.67 $58.67 $57.27 424,146
2020-09-21 $58.72 $58.73 $58.67 $58.67 $57.27 484,271
2020-09-18 $58.67 $58.68 $58.62 $58.62 $57.22 693,399
2020-09-17 $58.73 $58.73 $58.64 $58.64 $57.24 386,646
2020-09-16 $58.71 $58.71 $58.62 $58.66 $57.26 286,967
2020-09-15 $58.67 $58.68 $58.65 $58.65 $57.25 253,500
2020-09-14 $58.72 $58.74 $58.66 $58.67 $57.27 233,040
2020-09-11 $58.68 $58.71 $58.67 $58.71 $57.31 1,445,951
2020-09-10 $58.60 $58.67 $58.57 $58.66 $57.26 763,498
2020-09-09 $58.65 $58.66 $58.59 $58.63 $57.23 331,582
2020-09-08 $58.62 $58.68 $58.62 $58.62 $57.22 292,938
2020-09-04 $58.67 $58.68 $58.53 $58.57 $57.17 452,678
2020-09-03 $58.72 $58.80 $58.71 $58.72 $57.32 353,288
2020-09-02 $58.66 $58.72 $58.65 $58.70 $57.30 328,586
2020-09-01 $58.60 $58.68 $58.55 $58.68 $57.28 515,248
2020-08-31 $58.64 $58.70 $58.63 $58.65 $57.19 689,060
2020-08-28 $58.64 $58.67 $58.60 $58.63 $57.17 268,646
2020-08-27 $58.70 $58.70 $58.54 $58.56 $57.10 481,798
2020-08-26 $58.62 $58.65 $58.56 $58.63 $57.17 259,624
2020-08-25 $58.60 $58.65 $58.55 $58.64 $57.18 301,743
2020-08-24 $58.73 $58.76 $58.68 $58.69 $57.22 225,090
2020-08-21 $58.76 $58.76 $58.70 $58.74 $57.27 454,700
2020-08-20 $58.75 $58.75 $58.70 $58.72 $57.25 313,383
2020-08-19 $58.71 $58.72 $58.64 $58.66 $57.20 328,231
2020-08-18 $58.65 $58.70 $58.64 $58.69 $57.22 275,150
2020-08-17 $58.64 $58.69 $58.62 $58.64 $57.18 407,247
2020-08-14 $58.60 $58.63 $58.59 $58.60 $57.14 243,221
2020-08-13 $58.61 $58.64 $58.52 $58.56 $57.10 863,587
2020-08-12 $58.63 $58.66 $58.58 $58.63 $57.17 969,240
2020-08-11 $58.71 $58.73 $58.63 $58.70 $57.23 415,175
2020-08-10 $58.91 $58.91 $58.81 $58.82 $57.35 303,004
2020-08-07 $58.93 $58.95 $58.82 $58.85 $57.38 1,482,966
2020-08-06 $58.94 $58.99 $58.89 $58.91 $57.44 290,401
2020-08-05 $58.92 $58.92 $58.87 $58.89 $57.42 360,920
2020-08-04 $58.91 $58.99 $58.91 $58.96 $57.49 608,917
2020-08-03 $58.86 $58.89 $58.84 $58.89 $57.42 597,835
2020-07-31 $58.92 $58.98 $58.89 $58.96 $57.43 425,174
2020-07-30 $58.90 $58.94 $58.89 $58.92 $57.39 777,509
2020-07-29 $58.84 $58.89 $58.81 $58.89 $57.36 229,941
2020-07-28 $58.80 $58.83 $58.77 $58.83 $57.30 344,145
2020-07-27 $58.83 $58.83 $58.72 $58.75 $57.22 296,682
2020-07-24 $58.80 $58.82 $58.77 $58.80 $57.27 476,598
2020-07-23 $58.81 $58.82 $58.78 $58.81 $57.28 260,219
2020-07-22 $58.82 $58.82 $58.77 $58.79 $57.26 240,835
2020-07-21 $58.75 $58.79 $58.74 $58.79 $57.26 276,162
2020-07-20 $58.78 $58.78 $58.71 $58.75 $57.22 258,083
2020-07-17 $58.76 $58.76 $58.70 $58.74 $57.21 1,975,895
2020-07-16 $58.77 $58.78 $58.73 $58.75 $57.22 374,913
2020-07-15 $58.68 $58.74 $58.67 $58.72 $57.19 596,078
2020-07-14 $58.76 $58.77 $58.70 $58.72 $57.19 466,100
2020-07-13 $58.62 $58.72 $58.62 $58.71 $57.18 334,866
2020-07-10 $58.76 $58.78 $58.67 $58.68 $57.15 184,159
2020-07-09 $58.68 $58.77 $58.67 $58.75 $57.22 300,001
2020-07-08 $58.66 $58.70 $58.62 $58.67 $57.14 402,191
2020-07-07 $58.64 $58.71 $58.61 $58.68 $57.15 761,057
2020-07-06 $58.58 $58.62 $58.56 $58.60 $57.08 1,023,229
2020-07-02 $58.56 $58.68 $58.55 $58.67 $57.14 626,651
2020-07-01 $58.63 $58.63 $58.56 $58.62 $57.10 646,340
2020-06-30 $58.87 $58.88 $58.77 $58.78 $57.13 446,879
2020-06-29 $58.79 $58.85 $58.79 $58.85 $57.19 957,002
2020-06-26 $58.72 $58.81 $58.72 $58.79 $57.14 437,110
2020-06-25 $58.74 $58.74 $58.68 $58.69 $57.04 6,443,975
2020-06-24 $58.62 $58.70 $58.61 $58.70 $57.05 14,554,054
2020-06-23 $58.60 $58.65 $58.59 $58.64 $56.99 5,497,043
2020-06-22 $58.70 $58.70 $58.61 $58.63 $56.98 3,646,996
2020-06-19 $58.58 $58.68 $58.58 $58.66 $57.01 369,405
2020-06-18 $58.67 $58.67 $58.63 $58.63 $56.98 5,806,219
2020-06-17 $58.58 $58.62 $58.54 $58.60 $56.95 504,054
2020-06-16 $58.50 $58.63 $58.48 $58.57 $56.92 496,062
2020-06-15 $58.67 $58.70 $58.60 $58.62 $56.97 527,078
2020-06-12 $58.64 $58.69 $58.61 $58.64 $56.99 1,127,180
2020-06-11 $58.70 $58.74 $58.67 $58.68 $57.03 581,164
2020-06-10 $58.46 $58.63 $58.43 $58.63 $56.98 617,203
2020-06-09 $58.33 $58.39 $58.32 $58.35 $56.71 1,004,689
2020-06-08 $58.16 $58.27 $58.16 $58.21 $56.57 945,417
2020-06-05 $58.17 $58.22 $58.09 $58.18 $56.54 1,242,125
2020-06-04 $58.44 $58.44 $58.34 $58.38 $56.74 1,739,039
2020-06-03 $58.57 $58.57 $58.44 $58.48 $56.84 624,116
2020-06-02 $58.67 $58.71 $58.64 $58.67 $57.02 501,206
2020-06-01 $58.71 $58.73 $58.65 $58.73 $57.08 586,106
2020-05-29 $58.75 $58.82 $58.72 $58.81 $57.07 728,568
2020-05-28 $58.68 $58.72 $58.65 $58.71 $56.98 439,811
2020-05-27 $58.68 $58.77 $58.67 $58.70 $56.97 352,560
2020-05-26 $58.68 $58.71 $58.64 $58.71 $56.98 536,195
2020-05-22 $58.71 $58.80 $58.71 $58.74 $57.00 252,385
2020-05-21 $58.73 $58.76 $58.69 $58.72 $56.98 235,318
2020-05-20 $58.67 $58.75 $58.63 $58.70 $56.97 308,031
2020-05-19 $58.58 $58.71 $58.58 $58.71 $56.98 665,876
2020-05-18 $58.74 $58.74 $58.56 $58.60 $56.87 394,018
2020-05-15 $58.84 $58.86 $58.77 $58.80 $57.06 369,039
2020-05-14 $58.81 $58.86 $58.79 $58.81 $57.07 458,667
2020-05-13 $58.74 $58.80 $58.71 $58.77 $57.03 680,945
2020-05-12 $58.55 $58.71 $58.55 $58.69 $56.96 689,424
2020-05-11 $58.68 $58.71 $58.57 $58.64 $56.91 427,683
2020-05-08 $58.73 $58.84 $58.67 $58.71 $56.98 622,870
2020-05-07 $58.61 $58.81 $58.58 $58.80 $57.06 712,551
2020-05-06 $58.51 $58.58 $58.46 $58.58 $56.85 364,409
2020-05-05 $58.58 $58.66 $58.57 $58.64 $56.91 944,715
2020-05-04 $58.65 $58.69 $58.61 $58.67 $56.94 398,853
2020-05-01 $58.69 $58.70 $58.61 $58.65 $56.92 701,363
2020-04-30 $58.81 $58.85 $58.70 $58.73 $56.91 385,907
2020-04-29 $58.77 $58.82 $58.69 $58.77 $56.95 429,859
2020-04-28 $58.67 $58.75 $58.67 $58.75 $56.93 436,456
2020-04-27 $58.70 $58.70 $58.59 $58.62 $56.80 392,151
2020-04-24 $58.71 $58.77 $58.70 $58.77 $56.95 270,395
2020-04-23 $58.73 $58.77 $58.69 $58.76 $56.94 684,033
2020-04-22 $58.78 $58.80 $58.68 $58.75 $56.93 1,130,612
2020-04-21 $58.92 $58.93 $58.81 $58.86 $57.04 365,443
2020-04-20 $58.76 $58.78 $58.71 $58.78 $56.96 640,597
2020-04-17 $58.79 $58.86 $58.66 $58.71 $56.89 914,756
2020-04-16 $58.84 $58.86 $58.76 $58.81 $56.99 1,127,102
2020-04-15 $58.69 $58.81 $58.67 $58.79 $56.97 484,957
2020-04-14 $58.48 $58.55 $58.47 $58.51 $56.70 566,334
2020-04-13 $58.50 $58.51 $58.42 $58.45 $56.64 527,482
2020-04-09 $58.40 $58.55 $58.34 $58.50 $56.69 1,185,970
2020-04-08 $58.33 $58.47 $58.33 $58.42 $56.61 502,648
2020-04-07 $58.32 $58.43 $58.22 $58.41 $56.60 673,621
2020-04-06 $58.51 $58.63 $58.50 $58.55 $56.74 984,979
2020-04-03 $58.69 $58.82 $58.67 $58.70 $56.88 736,961
2020-04-02 $58.94 $58.94 $58.65 $58.67 $56.85 697,458
2020-04-01 $58.75 $58.83 $58.68 $58.72 $56.90 639,587
2020-03-31 $58.64 $58.83 $58.64 $58.78 $56.86 786,759
2020-03-30 $58.67 $58.84 $58.62 $58.68 $56.77 859,333
2020-03-27 $58.48 $58.67 $58.45 $58.59 $56.68 805,228
2020-03-26 $58.26 $58.46 $58.22 $58.34 $56.44 631,545
2020-03-25 $58.10 $58.28 $58.07 $58.16 $56.26 767,962
2020-03-24 $58.28 $58.28 $58.04 $58.18 $56.28 773,348
2020-03-23 $58.14 $58.60 $58.13 $58.50 $56.59 2,227,233
2020-03-20 $57.42 $58.03 $57.42 $57.95 $56.06 1,317,480
2020-03-19 $56.99 $57.65 $56.93 $57.22 $55.35 1,930,313
2020-03-18 $57.15 $57.53 $56.87 $57.13 $55.27 1,198,583
2020-03-17 $58.00 $58.21 $57.42 $57.47 $55.60 2,120,970
2020-03-16 $57.93 $58.31 $57.45 $58.31 $56.41 5,093,790
2020-03-13 $57.21 $57.70 $57.21 $57.48 $55.61 1,015,265
2020-03-12 $58.00 $58.42 $56.78 $57.75 $55.87 2,503,858
2020-03-11 $58.07 $59.25 $54.61 $57.64 $55.76 1,532,951
2020-03-10 $58.20 $58.43 $57.86 $57.88 $55.99 1,582,016
2020-03-09 $58.87 $58.94 $58.38 $58.42 $56.52 1,275,309
2020-03-06 $58.30 $58.40 $58.01 $58.09 $56.20 1,457,514
2020-03-05 $57.79 $57.87 $57.76 $57.82 $55.93 938,829
2020-03-04 $57.64 $57.75 $57.50 $57.50 $55.63 784,954
2020-03-03 $57.13 $57.84 $57.09 $57.59 $55.71 2,408,571
2020-03-02 $57.25 $57.40 $57.03 $57.05 $55.19 944,659
2020-02-28 $57.06 $57.25 $57.01 $57.21 $55.26 1,056,937
2020-02-27 $56.77 $56.86 $56.60 $56.73 $54.80 1,017,282
2020-02-26 $56.45 $56.64 $56.42 $56.53 $54.60 943,939
2020-02-25 $56.40 $56.61 $56.40 $56.54 $54.61 504,580
2020-02-24 $56.41 $56.44 $56.36 $56.42 $54.50 411,477
2020-02-21 $56.02 $56.19 $56.02 $56.11 $54.20 341,529
2020-02-20 $55.89 $56.00 $55.89 $55.95 $54.04 410,255
2020-02-19 $55.82 $55.86 $55.80 $55.85 $53.95 278,812
2020-02-18 $55.86 $55.92 $55.83 $55.87 $53.96 279,849
2020-02-14 $55.78 $55.83 $55.77 $55.78 $53.88 348,176
2020-02-13 $55.71 $55.77 $55.71 $55.73 $53.83 239,367
2020-02-12 $55.71 $55.72 $55.66 $55.70 $53.80 316,829
2020-02-11 $55.82 $55.83 $55.76 $55.79 $53.89 736,686
2020-02-10 $55.88 $55.92 $55.82 $55.86 $53.95 268,865
2020-02-07 $55.76 $55.82 $55.73 $55.79 $53.89 254,526
2020-02-06 $55.60 $55.65 $55.57 $55.63 $53.73 268,195
2020-02-05 $55.62 $55.67 $55.60 $55.63 $53.73 455,033
2020-02-04 $55.78 $55.79 $55.71 $55.75 $53.85 311,662
2020-02-03 $55.92 $55.98 $55.83 $55.95 $54.04 420,589
2020-01-31 $56.01 $56.15 $56.00 $56.13 $54.11 491,594
2020-01-30 $55.96 $56.04 $55.90 $55.93 $53.92 335,806
2020-01-29 $55.76 $55.89 $55.76 $55.87 $53.86 233,749
2020-01-28 $55.80 $55.81 $55.70 $55.73 $53.72 292,502
2020-01-27 $55.83 $55.83 $55.76 $55.82 $53.81 512,336
2020-01-24 $55.48 $55.63 $55.48 $55.57 $53.57 300,478
2020-01-23 $55.47 $55.53 $55.43 $55.45 $53.45 322,970
2020-01-22 $55.37 $55.40 $55.36 $55.39 $53.39 1,287,277
2020-01-21 $55.32 $55.38 $55.30 $55.38 $53.39 341,818
2020-01-17 $55.21 $55.23 $55.16 $55.22 $53.23 786,214
2020-01-16 $55.26 $55.28 $55.21 $55.24 $53.25 637,824
2020-01-15 $55.28 $55.30 $55.24 $55.30 $53.31 370,319
2020-01-14 $55.17 $55.23 $55.17 $55.22 $53.23 315,203
2020-01-13 $55.14 $55.16 $55.11 $55.15 $53.16 286,183
2020-01-10 $55.14 $55.21 $55.13 $55.19 $53.20 247,231
2020-01-09 $55.00 $55.14 $55.00 $55.11 $53.12 685,158
2020-01-08 $55.21 $55.26 $55.06 $55.10 $53.12 525,792
2020-01-07 $55.24 $55.27 $55.18 $55.20 $53.21 541,331
2020-01-06 $55.31 $55.33 $55.20 $55.21 $53.22 904,909
2020-01-03 $55.17 $55.28 $55.14 $55.27 $53.28 469,048
2020-01-02 $55.05 $55.13 $55.01 $55.04 $53.06 424,027
2019-12-31 $54.96 $54.99 $54.92 $54.93 $52.95 331,806
2019-12-30 $54.91 $55.01 $54.90 $55.01 $53.03 344,662
2019-12-27 $54.94 $55.01 $54.94 $55.01 $53.03 237,682
2019-12-26 $54.88 $54.92 $54.84 $54.92 $52.94 381,054
2019-12-24 $54.76 $54.88 $54.75 $54.86 $52.88 634,363
2019-12-23 $54.83 $54.86 $54.75 $54.79 $52.82 827,344
2019-12-20 $54.77 $54.85 $54.77 $54.84 $52.86 1,065,317
2019-12-19 $54.81 $54.90 $54.78 $54.84 $52.86 720,758
2019-12-18 $54.96 $54.96 $54.87 $54.92 $52.85 530,145
2019-12-17 $55.00 $55.03 $54.96 $54.99 $52.92 309,283
2019-12-16 $55.02 $55.03 $54.94 $54.96 $52.89 284,922
2019-12-13 $55.01 $55.15 $54.93 $55.12 $53.04 279,850
2019-12-12 $55.17 $55.17 $54.85 $54.90 $52.83 483,539
2019-12-11 $55.06 $55.20 $55.06 $55.17 $53.09 303,781
2019-12-10 $55.10 $55.13 $55.02 $55.04 $52.96 490,217
2019-12-09 $55.12 $55.14 $55.07 $55.08 $53.00 328,059
2019-12-06 $55.03 $55.13 $55.02 $55.07 $52.99 621,865
2019-12-05 $55.14 $55.22 $55.13 $55.18 $53.10 1,518,926
2019-12-04 $55.34 $55.37 $55.22 $55.25 $53.17 640,247
2019-12-03 $55.28 $55.46 $55.28 $55.40 $53.31 411,300
2019-12-02 $55.03 $55.12 $55.01 $55.11 $53.03 347,513
2019-11-29 $55.26 $55.30 $55.23 $55.28 $53.10 570,589
2019-11-27 $55.31 $55.33 $55.27 $55.29 $53.11 215,556
2019-11-26 $55.39 $55.42 $55.36 $55.40 $53.21 252,150
2019-11-25 $55.30 $55.34 $55.30 $55.32 $53.13 345,965
2019-11-22 $55.35 $55.35 $55.28 $55.31 $53.13 326,852
2019-11-21 $55.34 $55.37 $55.29 $55.32 $53.13 337,123
2019-11-20 $55.38 $55.43 $55.33 $55.42 $53.23 1,427,111
2019-11-19 $55.23 $55.30 $55.23 $55.27 $53.09 345,256
2019-11-18 $55.23 $55.27 $55.21 $55.21 $53.03 332,387
2019-11-15 $55.14 $55.22 $55.14 $55.16 $52.98 188,466
2019-11-14 $55.19 $55.27 $55.19 $55.22 $53.04 271,251
2019-11-13 $55.08 $55.09 $55.02 $55.05 $52.88 318,306
2019-11-12 $54.90 $54.97 $54.86 $54.94 $52.77 348,287
2019-11-11 $54.86 $54.96 $54.86 $54.86 $52.69 286,296
2019-11-08 $54.88 $55.00 $54.86 $54.88 $52.71 371,501
2019-11-07 $55.03 $55.03 $54.78 $54.91 $52.74 502,413
2019-11-06 $55.17 $55.23 $55.11 $55.19 $53.01 1,300,108
2019-11-05 $55.16 $55.18 $55.05 $55.09 $52.91 479,654
2019-11-04 $55.30 $55.32 $55.26 $55.27 $53.09 331,883
2019-11-01 $55.45 $55.54 $55.35 $55.46 $53.27 628,642
2019-10-31 $55.46 $55.65 $55.46 $55.61 $53.31 228,993
2019-10-30 $55.24 $55.38 $55.20 $55.36 $53.07 402,282
2019-10-29 $55.22 $55.24 $55.18 $55.20 $52.92 204,601
2019-10-28 $55.18 $55.20 $55.14 $55.20 $52.92 281,083
2019-10-25 $55.41 $55.41 $55.25 $55.29 $53.01 335,499
2019-10-24 $55.42 $55.48 $55.39 $55.40 $53.11 256,408
2019-10-23 $55.46 $55.48 $55.37 $55.38 $53.09 281,536
2019-10-22 $55.39 $55.41 $55.30 $55.39 $53.10 325,606
2019-10-21 $55.38 $55.41 $55.31 $55.33 $53.05 263,910
2019-10-18 $55.44 $55.50 $55.42 $55.45 $53.16 295,681
2019-10-17 $55.41 $55.49 $55.37 $55.40 $53.11 235,517
2019-10-16 $55.40 $55.46 $55.38 $55.41 $53.12 267,411
2019-10-15 $55.48 $55.52 $55.32 $55.33 $53.05 578,865
2019-10-14 $55.51 $55.54 $55.45 $55.53 $53.24 174,938
2019-10-11 $55.48 $55.50 $55.33 $55.44 $53.15 1,149,721
2019-10-10 $55.84 $55.84 $55.65 $55.67 $53.37 201,105
2019-10-09 $55.98 $55.98 $55.85 $55.92 $53.61 650,630
2019-10-08 $56.03 $56.06 $55.93 $55.99 $53.68 356,797
2019-10-07 $55.98 $56.00 $55.90 $55.92 $53.61 258,304
2019-10-04 $55.98 $56.09 $55.96 $56.05 $53.74 633,634
2019-10-03 $55.82 $56.13 $55.82 $55.99 $53.68 560,066
2019-10-02 $55.66 $55.83 $55.66 $55.76 $53.46 422,828
2019-10-01 $55.32 $55.69 $55.32 $55.61 $53.31 253,433
2019-09-30 $55.49 $55.59 $55.48 $55.56 $53.17 334,145
2019-09-27 $55.47 $55.57 $55.47 $55.52 $53.14 275,350
2019-09-26 $55.48 $55.55 $55.46 $55.47 $53.09 311,951
2019-09-25 $55.59 $55.62 $55.38 $55.41 $53.03 269,670
2019-09-24 $55.47 $55.68 $55.47 $55.63 $53.24 320,197
2019-09-23 $55.43 $55.56 $55.42 $55.45 $53.07 420,387
2019-09-20 $55.23 $55.38 $55.22 $55.36 $52.98 155,393
2019-09-19 $55.26 $55.27 $55.17 $55.19 $52.82 168,879
2019-09-18 $55.27 $55.36 $55.14 $55.17 $52.80 265,777
2019-09-17 $55.10 $55.21 $55.08 $55.19 $52.82 206,677
2019-09-16 $55.04 $55.11 $55.01 $55.08 $52.71 388,180
2019-09-13 $55.11 $55.15 $54.92 $54.92 $52.56 749,178
2019-09-12 $55.45 $55.46 $55.23 $55.28 $52.91 273,666
2019-09-11 $55.34 $55.42 $55.34 $55.36 $52.98 732,109
2019-09-10 $55.61 $55.64 $55.39 $55.40 $53.02 273,374
2019-09-09 $55.70 $55.75 $55.66 $55.68 $53.29 287,452
2019-09-06 $55.84 $55.92 $55.83 $55.85 $53.45 1,238,282
2019-09-05 $55.98 $55.98 $55.78 $55.87 $53.47 361,538
2019-09-04 $56.08 $56.19 $56.07 $56.19 $53.78 304,443
2019-09-03 $55.99 $56.20 $55.95 $56.10 $53.69 745,352
2019-08-30 $56.01 $56.11 $55.99 $56.10 $53.58 215,224
2019-08-29 $56.12 $56.12 $55.99 $56.07 $53.55 442,691
2019-08-28 $56.16 $56.20 $56.12 $56.12 $53.60 214,459
2019-08-27 $56.00 $56.13 $56.00 $56.11 $53.59 237,263
2019-08-26 $56.03 $56.08 $55.95 $55.98 $53.47 300,224
2019-08-23 $55.79 $56.08 $55.77 $56.03 $53.52 253,459
2019-08-22 $55.77 $55.89 $55.76 $55.77 $53.27 349,006
2019-08-21 $55.86 $55.94 $55.83 $55.85 $53.34 242,401
2019-08-20 $55.96 $56.00 $55.93 $55.95 $53.44 448,976
2019-08-19 $55.80 $55.87 $55.80 $55.81 $53.31 476,695
2019-08-16 $55.91 $55.99 $55.84 $55.96 $53.45 308,695
2019-08-15 $55.83 $56.10 $55.82 $56.03 $53.52 441,490
2019-08-14 $55.74 $55.82 $55.73 $55.79 $53.29 410,887
2019-08-13 $55.71 $55.73 $55.49 $55.56 $53.07 314,963
2019-08-12 $55.66 $55.79 $55.64 $55.75 $53.25 347,609
2019-08-09 $55.59 $55.68 $55.50 $55.52 $53.03 219,386
2019-08-08 $55.50 $55.63 $55.44 $55.61 $53.12 923,674
2019-08-07 $55.83 $55.93 $55.57 $55.61 $53.12 369,270
2019-08-06 $55.48 $55.61 $55.46 $55.61 $53.12 636,780
2019-08-05 $55.45 $55.59 $55.44 $55.56 $53.07 544,379
2019-08-02 $55.15 $55.23 $55.12 $55.19 $52.71 737,142
2019-08-01 $54.79 $55.19 $54.76 $55.16 $52.69 337,688
2019-07-31 $54.78 $54.89 $54.66 $54.84 $52.28 338,788
2019-07-30 $54.79 $54.81 $54.74 $54.78 $52.22 841,845
2019-07-29 $54.78 $54.81 $54.76 $54.76 $52.20 215,324
2019-07-26 $54.75 $54.75 $54.69 $54.74 $52.18 192,086
2019-07-25 $54.77 $54.77 $54.68 $54.74 $52.18 237,084
2019-07-24 $54.83 $54.87 $54.80 $54.81 $52.25 245,627
2019-07-23 $54.81 $54.84 $54.76 $54.78 $52.22 598,664
2019-07-22 $54.88 $54.88 $54.82 $54.84 $52.28 280,183
2019-07-19 $54.79 $54.85 $54.78 $54.82 $52.26 241,927
2019-07-18 $54.76 $54.92 $54.73 $54.91 $52.34 488,200
2019-07-17 $54.66 $54.79 $54.66 $54.77 $52.21 288,046
2019-07-16 $54.57 $54.65 $54.55 $54.60 $52.05 268,905
2019-07-15 $54.65 $54.71 $54.65 $54.68 $52.13 270,408
2019-07-12 $54.56 $54.66 $54.56 $54.63 $52.08 272,621
2019-07-11 $54.69 $54.72 $54.57 $54.59 $52.04 261,027
2019-07-10 $54.71 $54.78 $54.67 $54.73 $52.17 245,697
2019-07-09 $54.69 $54.70 $54.64 $54.66 $52.11 244,056
2019-07-08 $54.78 $54.81 $54.69 $54.70 $52.14 236,844
2019-07-05 $54.76 $54.76 $54.66 $54.73 $52.17 266,966
2019-07-03 $54.97 $55.03 $54.97 $55.00 $52.43 470,484
2019-07-02 $54.87 $54.98 $54.86 $54.94 $52.37 240,810
2019-07-01 $54.88 $54.91 $54.78 $54.83 $52.27 455,656
2019-06-28 $54.94 $55.02 $54.92 $54.96 $52.30 572,023
2019-06-27 $54.91 $55.00 $54.89 $54.96 $52.30 628,112
2019-06-26 $54.96 $54.97 $54.86 $54.88 $52.22 274,522
2019-06-25 $55.00 $55.09 $54.96 $55.05 $52.38 286,705
2019-06-24 $54.90 $54.98 $54.89 $54.96 $52.30 244,706
2019-06-21 $54.86 $54.89 $54.79 $54.85 $52.19 344,476
2019-06-20 $55.00 $55.09 $54.96 $54.96 $52.30 315,764
2019-06-19 $54.69 $54.95 $54.66 $54.92 $52.26 399,535
2019-06-18 $54.84 $54.87 $54.73 $54.77 $52.12 225,461
2019-06-17 $54.72 $54.73 $54.66 $54.70 $52.05 401,189
2019-06-14 $54.68 $54.75 $54.67 $54.72 $52.07 625,557
2019-06-13 $54.64 $54.75 $54.64 $54.72 $52.07 653,544
2019-06-12 $54.53 $54.63 $54.53 $54.60 $51.96 244,010
2019-06-11 $54.45 $54.52 $54.45 $54.50 $51.86 204,771
2019-06-10 $54.58 $54.58 $54.49 $54.51 $51.87 481,637
2019-06-07 $54.74 $54.76 $54.63 $54.68 $52.03 196,004
2019-06-06 $54.59 $54.67 $54.52 $54.54 $51.90 395,165
2019-06-05 $54.66 $54.70 $54.56 $54.61 $51.96 615,831
2019-06-04 $54.51 $54.61 $54.47 $54.57 $51.93 1,568,400
2019-06-03 $54.55 $54.73 $54.51 $54.68 $52.03 1,003,968
2019-05-31 $54.43 $54.60 $54.42 $54.59 $51.83 902,288
2019-05-30 $54.19 $54.32 $54.15 $54.30 $51.56 305,156
2019-05-29 $54.28 $54.34 $54.18 $54.19 $51.45 437,656
2019-05-28 $54.11 $54.20 $54.09 $54.20 $51.46 589,177
2019-05-24 $54.03 $54.04 $53.99 $54.03 $51.30 213,339
2019-05-23 $53.91 $54.11 $53.91 $54.04 $51.31 541,497
2019-05-22 $53.76 $53.83 $53.75 $53.82 $51.10 470,750
2019-05-21 $53.76 $53.85 $53.69 $53.71 $51.00 993,098
2019-05-20 $53.85 $53.87 $53.76 $53.77 $51.06 224,718
2019-05-17 $53.90 $53.90 $53.80 $53.86 $51.14 221,043
2019-05-16 $53.81 $53.85 $53.77 $53.83 $51.11 251,376
2019-05-15 $53.92 $53.94 $53.85 $53.89 $51.17 373,259
2019-05-14 $53.78 $53.80 $53.74 $53.79 $51.07 196,914
2019-05-13 $53.78 $53.84 $53.75 $53.80 $51.08 225,532
2019-05-10 $53.63 $53.69 $53.58 $53.60 $50.89 646,639
2019-05-09 $53.65 $53.71 $53.59 $53.61 $50.90 385,287
2019-05-08 $53.64 $53.64 $53.50 $53.54 $50.84 325,435
2019-05-07 $53.55 $53.62 $53.55 $53.60 $50.89 387,274
2019-05-06 $53.53 $53.53 $53.47 $53.47 $50.77 976,314
2019-05-03 $53.35 $53.42 $53.35 $53.38 $50.68 1,007,165
2019-05-02 $53.38 $53.41 $53.31 $53.32 $50.63 289,947
2019-05-01 $53.47 $53.65 $53.41 $53.45 $50.75 461,498
2019-04-30 $53.47 $53.60 $53.47 $53.58 $50.77 341,641
2019-04-29 $53.50 $53.52 $53.48 $53.52 $50.72 361,961
2019-04-26 $53.57 $53.58 $53.54 $53.55 $50.74 333,653
2019-04-25 $53.48 $53.52 $53.45 $53.45 $50.65 320,287
2019-04-24 $53.45 $53.51 $53.45 $53.48 $50.68 630,580
2019-04-23 $53.36 $53.38 $53.34 $53.37 $50.57 242,092
2019-04-22 $53.30 $53.32 $53.27 $53.28 $50.49 378,778
2019-04-18 $53.32 $53.36 $53.29 $53.32 $50.53 394,427
2019-04-17 $53.20 $53.27 $53.20 $53.23 $50.44 380,800
2019-04-16 $53.25 $53.28 $53.21 $53.22 $50.43 299,001
2019-04-15 $53.28 $53.34 $53.28 $53.32 $50.53 772,394
2019-04-12 $53.32 $53.34 $53.28 $53.29 $50.50 254,778
2019-04-11 $53.47 $53.49 $53.44 $53.45 $50.65 254,483
2019-04-10 $53.51 $53.57 $53.51 $53.53 $50.73 369,209
2019-04-09 $53.49 $53.50 $53.44 $53.45 $50.65 467,560
2019-04-08 $53.43 $53.46 $53.38 $53.39 $50.59 522,846
2019-04-05 $53.38 $53.47 $53.38 $53.42 $50.62 278,503
2019-04-04 $53.40 $53.45 $53.38 $53.42 $50.62 612,263
2019-04-03 $53.38 $53.44 $53.38 $53.38 $50.58 1,267,329
2019-04-02 $53.47 $53.52 $53.45 $53.48 $50.68 2,440,816
2019-04-01 $53.66 $53.70 $53.41 $53.45 $50.65 398,219
2019-03-29 $53.71 $53.78 $53.69 $53.78 $50.85 793,992
2019-03-28 $53.85 $53.87 $53.77 $53.84 $50.91 536,584
2019-03-27 $53.85 $53.96 $53.84 $53.85 $50.92 206,960
2019-03-26 $53.73 $53.82 $53.69 $53.76 $50.83 419,137
2019-03-25 $53.69 $53.88 $53.66 $53.79 $50.86 347,431
2019-03-22 $53.55 $53.70 $53.54 $53.66 $50.74 476,482
2019-03-21 $53.45 $53.46 $53.37 $53.39 $50.48 200,500
2019-03-20 $53.19 $53.44 $53.19 $53.41 $50.50 291,807
2019-03-19 $53.13 $53.20 $53.13 $53.15 $50.26 482,095
2019-03-18 $53.19 $53.23 $53.18 $53.18 $50.29 266,824
2019-03-15 $53.22 $53.25 $53.19 $53.23 $50.33 313,235
2019-03-14 $53.16 $53.18 $53.09 $53.14 $50.25 194,576
2019-03-13 $53.15 $53.19 $53.12 $53.17 $50.28 245,751
2019-03-12 $53.12 $53.20 $53.11 $53.19 $50.30 258,293
2019-03-11 $53.12 $53.12 $53.06 $53.10 $50.21 329,862
2019-03-08 $53.10 $53.15 $53.06 $53.11 $50.22 603,861
2019-03-07 $53.01 $53.08 $53.00 $53.05 $50.16 246,055
2019-03-06 $52.83 $52.95 $52.83 $52.93 $50.05 729,915
2019-03-05 $52.75 $52.83 $52.74 $52.82 $49.95 1,737,246
2019-03-04 $52.75 $52.83 $52.73 $52.80 $49.93 321,201
2019-03-01 $52.75 $52.79 $52.69 $52.70 $49.83 777,306
2019-02-28 $52.98 $53.00 $52.90 $52.95 $49.97 559,379
2019-02-27 $53.06 $53.06 $52.99 $53.03 $50.05 264,279
2019-02-26 $53.11 $53.14 $53.07 $53.12 $50.14 277,073
2019-02-25 $53.01 $53.04 $52.98 $53.03 $50.05 324,475
2019-02-22 $53.01 $53.11 $53.01 $53.06 $50.08 261,485
2019-02-21 $52.96 $52.97 $52.93 $52.94 $49.97 2,398,501
2019-02-20 $53.07 $53.09 $53.03 $53.06 $50.08 335,298
2019-02-19 $53.05 $53.07 $53.02 $53.05 $50.07 376,488
2019-02-15 $52.96 $53.00 $52.96 $52.96 $49.98 404,065
2019-02-14 $53.03 $53.06 $52.98 $53.00 $50.02 642,810
2019-02-13 $52.88 $52.90 $52.84 $52.87 $49.90 199,687
2019-02-12 $52.98 $52.99 $52.93 $52.95 $49.97 530,207
2019-02-11 $53.02 $53.04 $52.97 $53.02 $50.04 484,586
2019-02-08 $53.05 $53.10 $53.05 $53.07 $50.09 875,979
2019-02-07 $52.98 $53.04 $52.97 $53.00 $50.02 358,089
2019-02-06 $52.94 $52.95 $52.89 $52.92 $49.95 497,985
2019-02-05 $52.86 $52.91 $52.84 $52.84 $49.87 560,148
2019-02-04 $52.82 $52.84 $52.79 $52.82 $49.85 335,828
2019-02-01 $53.01 $53.01 $52.86 $52.89 $49.92 1,295,521
2019-01-31 $53.12 $53.23 $53.10 $53.18 $50.08 772,412
2019-01-30 $52.88 $53.06 $52.86 $53.03 $49.94 499,153
2019-01-29 $52.83 $52.92 $52.83 $52.92 $49.84 501,307
2019-01-28 $52.79 $52.85 $52.78 $52.82 $49.75 379,595
2019-01-25 $52.83 $52.83 $52.76 $52.80 $49.73 711,479
2019-01-24 $52.87 $52.92 $52.85 $52.88 $49.80 837,283
2019-01-23 $52.73 $52.81 $52.72 $52.79 $49.72 857,643
2019-01-22 $52.74 $52.83 $52.74 $52.79 $49.72 396,082
2019-01-18 $52.70 $52.76 $52.62 $52.66 $49.59 201,166
2019-01-17 $52.83 $52.84 $52.75 $52.77 $49.70 232,791
2019-01-16 $52.83 $52.88 $52.80 $52.86 $49.78 190,496
2019-01-15 $52.96 $52.96 $52.85 $52.89 $49.81 264,150
2019-01-14 $52.92 $52.96 $52.88 $52.91 $49.83 597,090
2019-01-11 $52.89 $52.93 $52.88 $52.91 $49.83 328,880
2019-01-10 $52.88 $52.91 $52.79 $52.81 $49.74 407,481
2019-01-09 $52.76 $52.89 $52.76 $52.83 $49.75 703,812
2019-01-08 $52.80 $52.86 $52.78 $52.79 $49.72 270,398
2019-01-07 $53.01 $53.06 $52.88 $52.88 $49.80 372,732
2019-01-04 $53.05 $53.07 $52.97 $52.99 $49.91 2,349,266
2019-01-03 $53.00 $53.31 $52.99 $53.30 $50.20 615,997
2019-01-02 $52.94 $52.98 $52.90 $52.98 $49.90 1,932,779
2018-12-31 $52.79 $52.99 $52.75 $52.95 $49.87 1,687,852
2018-12-28 $52.66 $52.80 $52.65 $52.80 $49.73 1,033,171
2018-12-27 $52.61 $52.71 $52.59 $52.59 $49.53 460,764
2018-12-26 $52.66 $52.70 $52.46 $52.46 $49.41 584,677
2018-12-24 $52.60 $52.63 $52.56 $52.62 $49.56 320,066
2018-12-21 $52.50 $52.53 $52.46 $52.52 $49.46 2,106,522
2018-12-20 $52.55 $52.57 $52.46 $52.48 $49.42 449,040
2018-12-19 $52.44 $52.61 $52.32 $52.52 $49.46 714,908
2018-12-18 $52.45 $52.54 $52.45 $52.53 $49.38 327,440
2018-12-17 $52.34 $52.46 $52.34 $52.43 $49.28 349,390
2018-12-14 $52.30 $52.36 $52.29 $52.33 $49.19 217,592
2018-12-13 $52.24 $52.28 $52.23 $52.26 $49.12 246,530
2018-12-12 $52.24 $52.26 $52.22 $52.23 $49.10 700,045
2018-12-11 $52.29 $52.39 $52.26 $52.32 $49.18 233,890
2018-12-10 $52.39 $52.47 $52.34 $52.41 $49.26 440,921
2018-12-07 $52.23 $52.40 $52.22 $52.36 $49.22 236,888
2018-12-06 $52.27 $52.43 $52.24 $52.24 $49.10 1,140,471
2018-12-04 $52.05 $52.21 $52.05 $52.13 $49.00 543,759
2018-12-03 $51.91 $52.02 $51.91 $52.02 $48.90 451,278
2018-11-30 $52.07 $52.08 $52.02 $52.08 $48.85 528,076
2018-11-29 $52.03 $52.08 $51.99 $52.05 $48.83 362,978
2018-11-28 $51.91 $52.01 $51.89 $51.96 $48.74 1,260,747
2018-11-27 $51.89 $51.98 $51.89 $51.94 $48.72 521,897
2018-11-26 $51.91 $51.94 $51.89 $51.91 $48.69 528,554
2018-11-23 $51.97 $52.00 $51.95 $51.97 $48.75 744,896
2018-11-21 $51.90 $51.93 $51.86 $51.93 $48.71 307,366
2018-11-20 $51.94 $51.98 $51.92 $51.94 $48.72 693,604
2018-11-19 $51.87 $51.97 $51.86 $51.96 $48.74 311,333
2018-11-16 $51.86 $51.89 $51.83 $51.86 $48.65 799,881
2018-11-15 $51.83 $51.84 $51.73 $51.75 $48.54 230,233
2018-11-14 $51.59 $51.80 $51.59 $51.72 $48.52 325,805
2018-11-13 $51.59 $51.66 $51.58 $51.63 $48.43 170,318
2018-11-12 $51.57 $51.60 $51.57 $51.59 $48.39 131,251
2018-11-09 $51.39 $51.51 $51.39 $51.48 $48.29 344,024
2018-11-08 $51.42 $51.44 $51.35 $51.37 $48.19 234,908
2018-11-07 $51.45 $51.49 $51.40 $51.42 $48.23 208,391
2018-11-06 $51.47 $51.49 $51.43 $51.44 $48.25 222,083
2018-11-05 $51.49 $51.53 $51.48 $51.49 $48.30 248,713
2018-11-02 $51.55 $51.55 $51.42 $51.46 $48.27 328,584
2018-11-01 $51.57 $51.66 $51.57 $51.65 $48.45 364,074
2018-10-31 $51.70 $51.73 $51.67 $51.71 $48.40 234,089
2018-10-30 $51.82 $51.84 $51.78 $51.78 $48.47 205,704
2018-10-29 $51.82 $51.91 $51.77 $51.88 $48.56 265,845
2018-10-26 $51.83 $51.93 $51.83 $51.89 $48.57 360,209
2018-10-25 $51.72 $51.75 $51.67 $51.69 $48.39 173,821
2018-10-24 $51.68 $51.82 $51.68 $51.80 $48.49 254,206
2018-10-23 $51.67 $51.72 $51.59 $51.59 $48.29 224,113
2018-10-22 $51.52 $51.54 $51.50 $51.51 $48.22 376,130
2018-10-19 $51.53 $51.56 $51.47 $51.48 $48.19 236,274
2018-10-18 $51.45 $51.60 $51.44 $51.55 $48.25 212,149
2018-10-17 $51.55 $51.60 $51.48 $51.48 $48.19 157,244
2018-10-16 $51.55 $51.58 $51.52 $51.56 $48.26 211,468
2018-10-15 $51.57 $51.61 $51.55 $51.55 $48.25 258,111
2018-10-12 $51.52 $51.64 $51.52 $51.55 $48.25 542,797
2018-10-11 $51.52 $51.63 $51.50 $51.58 $48.28 203,314
2018-10-10 $51.35 $51.49 $51.35 $51.49 $48.20 312,233
2018-10-09 $51.38 $51.45 $51.38 $51.42 $48.13 302,198
2018-10-08 $51.40 $51.45 $51.38 $51.40 $48.11 436,438
2018-10-05 $51.36 $51.40 $51.31 $51.34 $48.06 292,042
2018-10-04 $51.42 $51.48 $51.41 $51.45 $48.16 477,697
2018-10-03 $51.65 $51.67 $51.47 $51.53 $48.24 395,250
2018-10-02 $51.67 $51.75 $51.67 $51.71 $48.40 241,791
2018-10-01 $51.69 $51.69 $51.64 $51.65 $48.35 297,161
2018-09-28 $51.82 $51.84 $51.79 $51.79 $48.39 398,221
2018-09-27 $51.74 $51.79 $51.74 $51.78 $48.38 189,367
2018-09-26 $51.70 $51.78 $51.70 $51.76 $48.36 210,445
2018-09-25 $51.66 $51.69 $51.65 $51.67 $48.28 265,899
2018-09-24 $51.67 $51.74 $51.67 $51.70 $48.31 186,215
2018-09-21 $51.68 $51.74 $51.68 $51.72 $48.33 151,771
2018-09-20 $51.67 $51.75 $51.67 $51.75 $48.35 170,411
2018-09-19 $51.73 $51.75 $51.68 $51.70 $48.31 263,614
2018-09-18 $51.87 $51.87 $51.76 $51.78 $48.38 442,870
2018-09-17 $51.83 $51.90 $51.82 $51.89 $48.48 183,646
2018-09-14 $51.86 $51.91 $51.86 $51.86 $48.46 193,067
2018-09-13 $51.99 $52.02 $51.94 $51.94 $48.53 133,486
2018-09-12 $51.96 $51.98 $51.94 $51.94 $48.53 180,833
2018-09-11 $51.98 $51.98 $51.92 $51.93 $48.52 278,061
2018-09-10 $52.02 $52.06 $52.02 $52.05 $48.63 148,823
2018-09-07 $52.08 $52.08 $52.02 $52.04 $48.62 653,073
2018-09-06 $52.15 $52.23 $52.15 $52.20 $48.77 613,501
2018-09-05 $52.13 $52.16 $52.11 $52.11 $48.69 522,428
2018-09-04 $52.19 $52.19 $52.12 $52.15 $48.73 378,054
2018-08-31 $52.34 $52.36 $52.30 $52.30 $48.76 150,821
2018-08-30 $52.25 $52.31 $52.25 $52.30 $48.76 172,098
2018-08-29 $52.25 $52.25 $52.19 $52.22 $48.69 190,391
2018-08-28 $52.25 $52.27 $52.23 $52.23 $48.70 195,442
2018-08-27 $52.33 $52.35 $52.30 $52.32 $48.78 174,310
2018-08-24 $52.31 $52.39 $52.31 $52.39 $48.85 780,115
2018-08-23 $52.39 $52.41 $52.37 $52.39 $48.85 186,215
2018-08-22 $52.40 $52.42 $52.37 $52.39 $48.85 254,930
2018-08-21 $52.33 $52.36 $52.33 $52.35 $48.81 187,499
2018-08-20 $52.33 $52.40 $52.33 $52.38 $48.84 208,934
2018-08-17 $52.28 $52.32 $52.25 $52.27 $48.73 802,621
2018-08-16 $52.27 $52.30 $52.21 $52.27 $48.73 171,594
2018-08-15 $52.26 $52.35 $52.26 $52.28 $48.74 172,870
2018-08-14 $52.23 $52.23 $52.18 $52.19 $48.66 183,085
2018-08-13 $52.24 $52.29 $52.20 $52.25 $48.71 298,156
2018-08-10 $52.15 $52.28 $52.15 $52.24 $48.71 167,026
2018-08-09 $51.97 $52.10 $51.97 $52.10 $48.57 1,019,926
2018-08-08 $51.97 $52.00 $51.97 $51.97 $48.45 163,425
2018-08-07 $52.01 $52.01 $51.95 $51.97 $48.45 180,465
2018-08-06 $52.04 $52.09 $52.03 $52.04 $48.52 315,696
2018-08-03 $51.93 $52.02 $51.93 $52.01 $48.49 693,545
2018-08-02 $51.89 $51.93 $51.87 $51.90 $48.39 126,775
2018-08-01 $51.82 $51.89 $51.82 $51.86 $48.35 345,878
2018-07-31 $52.05 $52.06 $52.02 $52.05 $48.43 152,399
2018-07-30 $51.97 $52.05 $51.97 $52.00 $48.38 262,582
2018-07-27 $52.04 $52.05 $52.00 $52.01 $48.39 151,669
2018-07-26 $52.04 $52.06 $51.97 $51.97 $48.35 191,271
2018-07-25 $52.07 $52.10 $52.00 $52.01 $48.39 212,726
2018-07-24 $52.02 $52.07 $52.01 $52.04 $48.42 208,964
2018-07-23 $52.16 $52.18 $52.03 $52.05 $48.43 188,123
2018-07-20 $52.27 $52.27 $52.18 $52.21 $48.58 800,378
2018-07-19 $52.19 $52.32 $52.19 $52.28 $48.64 275,389
2018-07-18 $52.22 $52.23 $52.17 $52.20 $48.57 621,294
2018-07-17 $52.25 $52.25 $52.20 $52.22 $48.58 738,830
2018-07-16 $52.23 $52.23 $52.18 $52.23 $48.59 168,714
2018-07-13 $52.27 $52.30 $52.24 $52.29 $48.65 339,396
2018-07-12 $52.19 $52.23 $52.19 $52.21 $48.58 407,958
2018-07-11 $52.23 $52.25 $52.18 $52.23 $48.59 1,865,046
2018-07-10 $52.16 $52.20 $52.15 $52.19 $48.56 467,420
2018-07-09 $52.19 $52.24 $52.19 $52.22 $48.58 183,368
2018-07-06 $52.28 $52.30 $52.25 $52.27 $48.63 169,252
2018-07-05 $52.23 $52.28 $52.22 $52.25 $48.61 316,158
2018-07-03 $52.16 $52.25 $52.15 $52.24 $48.60 197,628
2018-07-02 $52.23 $52.24 $52.17 $52.18 $48.55 455,616
2018-06-29 $52.30 $52.35 $52.28 $52.33 $48.60 1,169,541
2018-06-28 $52.35 $52.37 $52.31 $52.32 $48.59 121,995
2018-06-27 $52.32 $52.38 $52.29 $52.35 $48.62 150,873
2018-06-26 $52.21 $52.25 $52.20 $52.23 $48.50 244,067
2018-06-25 $52.18 $52.25 $52.18 $52.19 $48.47 187,687
2018-06-22 $52.11 $52.17 $52.11 $52.16 $48.44 111,578
2018-06-21 $52.13 $52.17 $52.10 $52.15 $48.43 109,078
2018-06-20 $52.18 $52.18 $52.05 $52.07 $48.36 121,408
2018-06-19 $52.16 $52.21 $52.15 $52.15 $48.43 113,004
2018-06-18 $52.08 $52.11 $52.05 $52.06 $48.35 124,772
2018-06-15 $52.11 $52.13 $52.04 $52.07 $48.36 147,987
2018-06-14 $51.98 $52.03 $51.98 $52.01 $48.30 143,456
2018-06-13 $51.97 $52.02 $51.87 $51.92 $48.22 206,991
2018-06-12 $51.96 $52.00 $51.95 $51.97 $48.26 236,646
2018-06-11 $51.99 $52.03 $51.99 $52.01 $48.30 130,784
2018-06-08 $52.06 $52.12 $52.06 $52.06 $48.35 142,169
2018-06-07 $51.96 $52.19 $51.96 $52.12 $48.40 194,797
2018-06-06 $52.00 $52.02 $51.94 $51.96 $48.25 192,528
2018-06-05 $52.14 $52.14 $52.05 $52.12 $48.40 207,897
2018-06-04 $52.07 $52.09 $51.98 $51.98 $48.27 6,140,542
2018-06-01 $52.13 $52.18 $52.07 $52.14 $48.42 430,604
2018-05-31 $52.37 $52.40 $52.29 $52.34 $48.56 9,681,650
2018-05-30 $52.38 $52.42 $52.31 $52.34 $48.56 103,702
2018-05-29 $52.29 $52.60 $52.23 $52.55 $48.75 9,549,315
2018-05-25 $52.06 $52.19 $52.06 $52.14 $48.37 73,158
2018-05-24 $51.95 $52.03 $51.95 $51.96 $48.20 88,553
2018-05-23 $51.81 $51.92 $51.81 $51.87 $48.12 80,787
2018-05-22 $51.70 $51.74 $51.69 $51.74 $48.00 85,328
2018-05-21 $51.67 $51.75 $51.66 $51.75 $48.01 76,027
2018-05-18 $51.67 $51.74 $51.67 $51.71 $47.97 153,895
2018-05-17 $51.61 $51.64 $51.57 $51.57 $47.84 65,579
2018-05-16 $51.69 $51.69 $51.57 $51.58 $47.85 309,571
2018-05-15 $51.71 $51.73 $51.61 $51.65 $47.92 88,946
2018-05-14 $51.82 $51.87 $51.82 $51.83 $48.08 109,086
2018-05-11 $51.88 $51.90 $51.85 $51.90 $48.15 78,614
2018-05-10 $51.89 $51.92 $51.87 $51.90 $48.15 77,988
2018-05-09 $51.82 $51.88 $51.82 $51.82 $48.07 101,433
2018-05-08 $51.89 $51.95 $51.88 $51.90 $48.15 129,525
2018-05-07 $51.98 $51.99 $51.94 $51.98 $48.22 120,725
2018-05-04 $52.01 $52.02 $51.93 $51.98 $48.22 72,175
2018-05-03 $51.96 $52.02 $51.95 $51.96 $48.20 127,100
2018-05-02 $51.87 $51.92 $51.86 $51.89 $48.14 158,793
2018-05-01 $51.90 $51.93 $51.85 $51.89 $48.14 214,067
2018-04-30 $52.00 $52.04 $51.98 $52.02 $48.18 105,097
2018-04-27 $51.94 $52.00 $51.94 $51.97 $48.14 95,146
2018-04-26 $51.90 $51.94 $51.89 $51.91 $48.08 146,342
2018-04-25 $51.84 $51.88 $51.84 $51.85 $48.02 87,269
2018-04-24 $51.85 $51.93 $51.85 $51.89 $48.06 83,837
2018-04-23 $51.92 $51.99 $51.88 $51.90 $48.07 119,215
2018-04-20 $52.01 $52.04 $51.96 $51.97 $48.14 109,630
2018-04-19 $52.07 $52.11 $52.03 $52.05 $48.21 131,548
2018-04-18 $52.23 $52.24 $52.15 $52.16 $48.31 116,341
2018-04-17 $52.25 $52.31 $52.25 $52.31 $48.45 115,672
2018-04-16 $52.16 $52.29 $52.16 $52.29 $48.43 117,324
2018-04-13 $52.25 $52.31 $52.22 $52.26 $48.40 131,605
2018-04-12 $52.34 $52.40 $52.26 $52.28 $48.42 129,813
2018-04-11 $52.43 $52.49 $52.37 $52.40 $48.53 194,123
2018-04-10 $52.40 $52.42 $52.34 $52.40 $48.53 761,650
2018-04-09 $52.38 $52.45 $52.37 $52.43 $48.56 101,256
2018-04-06 $52.42 $52.49 $52.39 $52.49 $48.62 161,422
2018-04-05 $52.31 $52.34 $52.28 $52.33 $48.47 76,165
2018-04-04 $52.47 $52.50 $52.35 $52.37 $48.51 176,180
2018-04-03 $52.44 $52.51 $52.38 $52.45 $48.58 346,017
2018-04-02 $52.52 $52.67 $52.42 $52.54 $48.66 307,808
2018-03-29 $52.48 $52.60 $52.48 $52.59 $48.63 75,815
2018-03-28 $52.55 $52.57 $52.45 $52.47 $48.52 99,928
2018-03-27 $52.38 $52.55 $52.38 $52.54 $48.58 120,199
2018-03-26 $52.37 $52.41 $52.31 $52.36 $48.41 109,870
2018-03-23 $52.34 $52.47 $52.34 $52.45 $48.50 107,590
2018-03-22 $52.34 $52.42 $52.30 $52.34 $48.40 83,890
2018-03-21 $52.17 $52.25 $52.10 $52.25 $48.31 537,372
2018-03-20 $52.18 $52.23 $52.17 $52.18 $48.25 95,595
2018-03-19 $52.24 $52.35 $52.23 $52.25 $48.31 117,401
2018-03-16 $52.31 $52.35 $52.27 $52.28 $48.34 79,851
2018-03-15 $52.36 $52.39 $52.31 $52.36 $48.41 197,020
2018-03-14 $52.27 $52.40 $52.27 $52.35 $48.41 79,013
2018-03-13 $52.30 $52.33 $52.26 $52.33 $48.39 85,560
2018-03-12 $52.22 $52.28 $52.19 $52.25 $48.31 120,533
2018-03-09 $52.19 $52.26 $52.17 $52.22 $48.29 184,748
2018-03-08 $52.22 $52.32 $52.22 $52.27 $48.33 182,414
2018-03-07 $52.30 $52.32 $52.21 $52.25 $48.31 367,647
2018-03-06 $52.20 $52.28 $52.18 $52.24 $48.30 345,236
2018-03-05 $52.31 $52.32 $52.18 $52.26 $48.32 225,264
2018-03-02 $52.29 $52.33 $52.20 $52.20 $48.27 81,618
2018-03-01 $52.27 $52.41 $52.20 $52.38 $48.43 180,361
2018-02-28 $52.22 $52.32 $52.13 $52.25 $48.24 136,749
2018-02-27 $52.32 $52.35 $52.15 $52.23 $48.23 90,020
2018-02-26 $52.33 $52.40 $52.30 $52.30 $48.29 91,931
2018-02-23 $52.23 $52.32 $52.22 $52.25 $48.24 102,151
2018-02-22 $52.17 $52.20 $52.13 $52.19 $48.19 90,184
2018-02-21 $52.25 $52.25 $52.07 $52.11 $48.11 82,099
2018-02-20 $52.18 $52.22 $52.12 $52.19 $48.19 161,846
2018-02-16 $52.26 $52.27 $52.21 $52.25 $48.24 79,779
2018-02-15 $52.14 $52.22 $52.14 $52.16 $48.16 137,022
2018-02-14 $52.24 $52.24 $52.14 $52.14 $48.14 133,824
2018-02-13 $52.35 $52.41 $52.34 $52.40 $48.38 269,214
2018-02-12 $52.29 $52.41 $52.29 $52.34 $48.33 131,434
2018-02-09 $52.30 $52.59 $52.30 $52.41 $48.39 1,214,172
2018-02-08 $52.25 $52.48 $52.21 $52.40 $48.38 151,799
2018-02-07 $52.44 $52.48 $52.31 $52.32 $48.31 112,602
2018-02-06 $52.58 $52.60 $52.40 $52.40 $48.38 245,118
2018-02-05 $52.30 $52.63 $52.25 $52.62 $48.59 221,682
2018-02-02 $52.30 $52.33 $52.22 $52.27 $48.26 175,707
2018-02-01 $52.45 $52.50 $52.34 $52.34 $48.33 325,778
2018-01-31 $52.69 $52.69 $52.53 $52.61 $48.50 105,935
2018-01-30 $52.68 $52.70 $52.60 $52.64 $48.53 177,454
2018-01-29 $52.66 $52.72 $52.60 $52.70 $48.58 168,777
2018-01-26 $52.83 $52.83 $52.70 $52.79 $48.66 124,489
2018-01-25 $52.79 $52.91 $52.73 $52.89 $48.76 121,823
2018-01-24 $52.85 $52.85 $52.78 $52.82 $48.69 181,947
2018-01-23 $52.82 $52.89 $52.81 $52.84 $48.71 148,444
2018-01-22 $52.78 $52.85 $52.74 $52.74 $48.62 232,985
2018-01-19 $52.84 $52.86 $52.75 $52.75 $48.63 177,362
2018-01-18 $52.90 $52.94 $52.87 $52.89 $48.76 156,270
2018-01-17 $53.00 $53.04 $52.93 $52.97 $48.83 145,788
2018-01-16 $53.10 $53.10 $52.99 $53.01 $48.87 160,448
2018-01-12 $52.98 $53.04 $52.97 $53.04 $48.89 116,442
2018-01-11 $53.06 $53.12 $53.00 $53.08 $48.93 165,051
2018-01-10 $52.97 $53.10 $52.94 $53.06 $48.91 107,191
2018-01-09 $53.11 $53.15 $53.04 $53.05 $48.90 217,624
2018-01-08 $53.19 $53.23 $53.13 $53.18 $49.02 134,022
2018-01-05 $53.20 $53.26 $53.15 $53.20 $49.04 115,453
2018-01-04 $53.21 $53.24 $53.14 $53.23 $49.07 85,260
2018-01-03 $53.29 $53.32 $53.21 $53.32 $49.15 102,081
2018-01-02 $53.36 $53.36 $53.21 $53.32 $49.15 129,556
2017-12-29 $53.29 $53.36 $53.29 $53.32 $49.15 145,821
2017-12-28 $53.37 $53.37 $53.25 $53.31 $49.14 110,852
2017-12-27 $53.22 $53.38 $53.22 $53.34 $49.17 107,685
2017-12-26 $53.23 $53.30 $53.23 $53.28 $49.04 114,570
2017-12-22 $53.24 $53.28 $53.23 $53.23 $49.00 144,205
2017-12-21 $53.27 $53.28 $53.21 $53.25 $49.02 123,587
2017-12-20 $53.25 $53.30 $53.21 $53.22 $48.99 224,117
2017-12-19 $53.42 $53.44 $53.30 $53.38 $49.14 120,139
2017-12-18 $53.48 $53.53 $53.46 $53.48 $49.23 62,266
2017-12-15 $53.46 $53.53 $53.46 $53.49 $49.24 92,968
2017-12-14 $53.54 $53.58 $53.49 $53.57 $49.31 82,585
2017-12-13 $53.47 $53.63 $53.43 $53.56 $49.30 84,357
2017-12-12 $53.44 $53.44 $53.38 $53.42 $49.17 78,152
2017-12-11 $53.53 $53.54 $53.42 $53.43 $49.18 103,433
2017-12-08 $53.54 $53.56 $53.42 $53.48 $49.23 115,804
2017-12-07 $53.54 $53.59 $53.48 $53.48 $49.23 86,930
2017-12-06 $53.53 $53.63 $53.44 $53.54 $49.28 94,407
2017-12-05 $53.44 $53.52 $53.41 $53.45 $49.20 118,975
2017-12-04 $53.47 $53.49 $53.41 $53.49 $49.24 110,985
2017-12-01 $53.52 $53.67 $53.40 $53.55 $49.29 222,727
2017-11-30 $53.55 $53.59 $53.45 $53.48 $49.16 142,303
2017-11-29 $53.58 $53.63 $53.56 $53.60 $49.27 61,302
2017-11-28 $53.74 $53.77 $53.67 $53.72 $49.38 92,114
2017-11-27 $53.67 $53.76 $53.66 $53.68 $49.34 132,992
2017-11-24 $53.69 $53.70 $53.66 $53.67 $49.33 41,765
2017-11-22 $53.60 $53.73 $53.60 $53.70 $49.36 79,982
2017-11-21 $53.60 $53.64 $53.53 $53.58 $49.25 76,441
2017-11-20 $53.65 $53.66 $53.58 $53.61 $49.28 92,136
2017-11-17 $53.67 $53.70 $53.65 $53.67 $49.33 72,039
2017-11-16 $53.67 $53.67 $53.62 $53.64 $49.31 69,538
2017-11-15 $53.73 $53.76 $53.67 $53.73 $49.39 63,175
2017-11-14 $53.56 $53.64 $53.56 $53.62 $49.29 68,260
2017-11-13 $53.63 $53.64 $53.57 $53.59 $49.26 84,739
2017-11-10 $53.68 $53.68 $53.61 $53.62 $49.29 104,089
2017-11-09 $53.75 $53.81 $53.70 $53.75 $49.41 100,863
2017-11-08 $53.85 $53.85 $53.77 $53.78 $49.43 70,710
2017-11-07 $53.82 $53.84 $53.79 $53.79 $49.44 53,757
2017-11-06 $53.78 $53.82 $53.77 $53.80 $49.45 105,123
2017-11-03 $53.78 $53.78 $53.68 $53.78 $49.43 60,301
2017-11-02 $53.70 $53.78 $53.70 $53.73 $49.39 94,349
2017-11-01 $53.67 $53.75 $53.66 $53.67 $49.33 111,096
2017-10-31 $53.81 $53.81 $53.75 $53.77 $49.36 168,779
2017-10-30 $53.74 $53.81 $53.72 $53.79 $49.37 64,233
2017-10-27 $53.64 $53.69 $53.57 $53.69 $49.28 89,333
2017-10-26 $53.63 $53.65 $53.57 $53.57 $49.17 65,614
2017-10-25 $53.60 $53.64 $53.57 $53.62 $49.22 93,093
2017-10-24 $53.69 $53.70 $53.66 $53.67 $49.26 156,392
2017-10-23 $53.77 $53.77 $53.73 $53.77 $49.36 74,865
2017-10-20 $53.74 $53.76 $53.70 $53.72 $49.31 102,673
2017-10-19 $53.90 $53.90 $53.81 $53.88 $49.46 93,565
2017-10-18 $53.80 $53.82 $53.77 $53.78 $49.36 322,217
2017-10-17 $53.85 $53.89 $53.83 $53.87 $49.45 74,929
2017-10-16 $53.91 $53.95 $53.86 $53.89 $49.47 65,653
2017-10-13 $54.00 $54.00 $53.92 $53.99 $49.56 85,290
2017-10-12 $53.88 $53.89 $53.82 $53.89 $49.47 82,644
2017-10-11 $53.88 $53.88 $53.82 $53.84 $49.42 197,681
2017-10-10 $53.77 $53.89 $53.77 $53.81 $49.39 67,643
2017-10-09 $53.77 $53.86 $53.76 $53.79 $49.37 72,740
2017-10-06 $53.72 $53.82 $53.70 $53.76 $49.35 101,362
2017-10-05 $53.88 $53.88 $53.81 $53.83 $49.41 93,963
2017-10-04 $53.88 $53.90 $53.85 $53.88 $49.46 76,365
2017-10-03 $53.81 $53.90 $53.81 $53.87 $49.45 71,919
2017-10-02 $53.91 $53.92 $53.83 $53.83 $49.41 183,384
2017-09-29 $54.05 $54.05 $53.91 $53.92 $49.42 190,885
2017-09-28 $53.92 $54.02 $53.92 $54.00 $49.50 58,399
2017-09-27 $53.99 $54.02 $53.96 $53.99 $49.49 143,260
2017-09-26 $54.13 $54.35 $54.09 $54.13 $49.62 344,008
2017-09-25 $54.09 $54.18 $54.08 $54.17 $49.65 67,083
2017-09-22 $54.08 $54.11 $54.03 $54.04 $49.53 66,402
2017-09-21 $54.05 $54.09 $53.98 $53.98 $49.48 91,155
2017-09-20 $54.14 $54.17 $54.00 $54.02 $49.52 97,459
2017-09-19 $54.19 $54.20 $54.12 $54.14 $49.63 106,493
2017-09-18 $54.19 $54.19 $54.14 $54.18 $49.66 100,546
2017-09-15 $54.26 $54.26 $54.20 $54.21 $49.69 59,758
2017-09-14 $54.23 $54.27 $54.22 $54.25 $49.73 110,921
2017-09-13 $54.31 $54.33 $54.26 $54.26 $49.74 57,033
2017-09-12 $54.38 $54.38 $54.31 $54.36 $49.83 90,683
2017-09-11 $54.51 $54.51 $54.43 $54.44 $49.90 127,020
2017-09-08 $54.63 $54.63 $54.57 $54.62 $50.07 152,549
2017-09-07 $54.56 $54.67 $54.54 $54.63 $50.08 98,730
2017-09-06 $54.58 $54.60 $54.46 $54.46 $49.92 266,372
2017-09-05 $54.48 $54.63 $54.47 $54.56 $50.01 210,710
2017-09-01 $54.36 $54.41 $54.20 $54.31 $49.78 216,600
2017-08-31 $54.47 $54.51 $54.46 $54.49 $49.88 69,039
2017-08-30 $54.44 $54.47 $54.42 $54.43 $49.82 92,235
2017-08-29 $54.54 $54.54 $54.45 $54.47 $49.86 92,390
2017-08-28 $54.35 $54.41 $54.33 $54.39 $49.79 65,857
2017-08-25 $54.30 $54.38 $54.29 $54.34 $49.74 65,934
2017-08-24 $54.32 $54.35 $54.28 $54.29 $49.69 62,891
2017-08-23 $54.33 $54.37 $54.29 $54.37 $49.77 293,617
2017-08-22 $54.29 $54.30 $54.25 $54.26 $49.67 53,616
2017-08-21 $54.31 $54.38 $54.31 $54.34 $49.74 89,556
2017-08-18 $54.32 $54.39 $54.25 $54.29 $49.69 83,182
2017-08-17 $54.16 $54.34 $54.16 $54.32 $49.72 61,851
2017-08-16 $54.05 $54.28 $54.05 $54.19 $49.60 70,139
2017-08-15 $54.10 $54.15 $54.08 $54.12 $49.54 68,417
2017-08-14 $54.27 $54.29 $54.21 $54.24 $49.65 179,432
2017-08-11 $54.25 $54.35 $54.22 $54.33 $49.73 106,193
2017-08-10 $54.20 $54.25 $54.19 $54.23 $49.64 80,882
2017-08-09 $54.21 $54.22 $54.12 $54.12 $49.54 99,741
2017-08-08 $54.06 $54.11 $54.02 $54.09 $49.51 101,299
2017-08-07 $54.07 $54.12 $54.06 $54.11 $49.53 51,221
2017-08-04 $54.09 $54.11 $54.03 $54.09 $49.51 67,721
2017-08-03 $54.10 $54.19 $54.09 $54.18 $49.59 162,940
2017-08-02 $54.07 $54.12 $54.05 $54.06 $49.48 87,052
2017-08-01 $53.97 $54.12 $53.97 $54.12 $49.54 191,328
2017-07-31 $54.07 $54.11 $54.06 $54.10 $49.46 128,053
2017-07-28 $54.00 $54.10 $54.00 $54.07 $49.43 94,443
2017-07-27 $54.02 $54.06 $53.98 $54.03 $49.39 94,253
2017-07-26 $53.94 $54.10 $53.93 $54.09 $49.45 78,133
2017-07-25 $54.00 $54.00 $53.93 $53.94 $49.31 73,063
2017-07-24 $54.13 $54.15 $54.11 $54.12 $49.47 116,763
2017-07-21 $54.12 $54.18 $54.12 $54.16 $49.51 74,283
2017-07-20 $54.14 $54.16 $54.08 $54.09 $49.45 161,124
2017-07-19 $54.06 $54.11 $54.06 $54.06 $49.42 76,995
2017-07-18 $54.04 $54.10 $54.03 $54.08 $49.44 92,763
2017-07-17 $53.94 $54.00 $53.92 $53.96 $49.33 104,311
2017-07-14 $54.00 $54.01 $53.93 $53.94 $49.31 55,305
2017-07-13 $53.90 $53.92 $53.80 $53.86 $49.24 60,822
2017-07-12 $53.94 $53.95 $53.88 $53.90 $49.27 618,520
2017-07-11 $53.72 $53.81 $53.72 $53.79 $49.17 75,236
2017-07-10 $53.74 $53.79 $53.72 $53.76 $49.15 75,447
2017-07-07 $53.68 $53.73 $53.67 $53.68 $49.07 94,151
2017-07-06 $53.71 $53.75 $53.67 $53.72 $49.11 131,365
2017-07-05 $53.70 $53.84 $53.70 $53.80 $49.18 182,241
2017-07-03 $53.85 $53.88 $53.75 $53.80 $49.18 596,665
2017-06-30 $54.04 $54.09 $53.94 $53.97 $49.27 140,588
2017-06-29 $53.94 $54.12 $53.94 $54.06 $49.35 84,606
2017-06-28 $54.12 $54.25 $54.08 $54.17 $49.45 165,008
2017-06-27 $54.19 $54.19 $54.10 $54.12 $49.40 129,702
2017-06-26 $54.27 $54.32 $54.27 $54.31 $49.58 159,721
2017-06-23 $54.27 $54.30 $54.24 $54.28 $49.55 71,923
2017-06-22 $54.25 $54.32 $54.22 $54.28 $49.55 95,141
2017-06-21 $54.17 $54.33 $54.17 $54.22 $49.49 63,076
2017-06-20 $54.15 $54.28 $54.15 $54.23 $49.50 205,653
2017-06-19 $54.19 $54.23 $54.15 $54.16 $49.44 109,956
2017-06-16 $54.23 $54.30 $54.22 $54.25 $49.52 106,021
2017-06-15 $54.25 $54.26 $54.21 $54.23 $49.50 45,594
2017-06-14 $54.34 $54.43 $54.26 $54.33 $49.59 596,652
2017-06-13 $54.13 $54.17 $54.11 $54.15 $49.43 138,372
2017-06-12 $54.14 $54.27 $54.08 $54.16 $49.44 374,805
2017-06-09 $54.11 $54.18 $54.09 $54.16 $49.44 49,289
2017-06-08 $54.21 $54.21 $54.13 $54.19 $49.47 67,229
2017-06-07 $54.25 $54.29 $54.20 $54.24 $49.51 111,176
2017-06-06 $54.32 $54.34 $54.27 $54.33 $49.59 242,894
2017-06-05 $54.24 $54.25 $54.18 $54.18 $49.46 366,680
2017-06-02 $54.24 $54.30 $54.22 $54.29 $49.56 249,469
2017-06-01 $54.07 $54.13 $54.06 $54.11 $49.39 76,712
2017-05-31 $54.18 $54.23 $54.17 $54.20 $49.41 86,214
2017-05-30 $54.18 $54.20 $54.14 $54.19 $49.40 84,830
2017-05-26 $54.13 $54.17 $54.06 $54.09 $49.31 116,419
2017-05-25 $54.11 $54.17 $53.89 $54.09 $49.31 447,035
2017-05-24 $53.96 $54.11 $53.94 $54.10 $49.32 64,252
2017-05-23 $54.12 $54.14 $53.98 $53.99 $49.22 134,029
2017-05-22 $54.10 $54.15 $54.08 $54.10 $49.32 110,601
2017-05-19 $54.10 $54.13 $54.05 $54.11 $49.33 71,620
2017-05-18 $54.16 $54.24 $54.12 $54.13 $49.35 84,046
2017-05-17 $54.12 $54.24 $54.06 $54.17 $49.38 271,484
2017-05-16 $53.85 $53.95 $53.85 $53.88 $49.12 71,584
2017-05-15 $53.92 $53.92 $53.84 $53.88 $49.12 145,671
2017-05-12 $53.82 $53.89 $53.82 $53.88 $49.12 55,370
2017-05-11 $53.59 $53.71 $53.59 $53.68 $48.94 69,103
2017-05-10 $53.74 $53.75 $53.63 $53.64 $48.90 54,429
2017-05-09 $53.65 $53.70 $53.61 $53.66 $48.92 66,597
2017-05-08 $53.77 $53.79 $53.67 $53.69 $48.94 55,299
2017-05-05 $53.75 $53.81 $53.70 $53.77 $49.02 58,436
2017-05-04 $53.75 $53.81 $53.72 $53.78 $49.03 59,831
2017-05-03 $53.97 $53.97 $53.83 $53.86 $49.10 72,314
2017-05-02 $53.85 $53.95 $53.85 $53.94 $49.17 83,362
2017-05-01 $53.97 $54.02 $53.85 $53.90 $49.14 124,731
2017-04-28 $53.93 $54.03 $53.93 $54.02 $49.18 77,019
2017-04-27 $53.97 $54.03 $53.93 $53.99 $49.16 63,702
2017-04-26 $53.90 $53.96 $53.85 $53.94 $49.11 77,980
2017-04-25 $53.92 $53.95 $53.85 $53.85 $49.03 83,416
2017-04-24 $53.94 $54.07 $53.94 $54.04 $49.20 72,100
2017-04-21 $54.11 $54.20 $54.10 $54.11 $49.27 67,139
2017-04-20 $54.11 $54.15 $54.05 $54.10 $49.26 62,018
2017-04-19 $54.19 $54.19 $54.12 $54.17 $49.32 134,777
2017-04-18 $54.20 $54.28 $54.16 $54.27 $49.41 91,075
2017-04-17 $54.15 $54.15 $54.04 $54.07 $49.23 195,539
2017-04-13 $54.03 $54.13 $53.99 $54.06 $49.22 53,308
2017-04-12 $53.88 $54.00 $53.86 $53.99 $49.16 189,552
2017-04-11 $53.78 $53.91 $53.78 $53.88 $49.06 60,552
2017-04-10 $53.72 $53.74 $53.62 $53.69 $48.88 73,365
2017-04-07 $53.83 $53.87 $53.63 $53.64 $48.84 70,811
2017-04-06 $53.82 $53.83 $53.71 $53.78 $48.97 46,882
2017-04-05 $53.71 $53.95 $53.66 $53.81 $48.99 373,394
2017-04-04 $53.77 $53.89 $53.59 $53.70 $48.89 59,202
2017-04-03 $53.67 $54.38 $53.60 $53.60 $48.80 234,865
2017-03-31 $53.58 $53.67 $53.57 $53.61 $48.74 89,699
2017-03-30 $53.65 $53.65 $53.59 $53.60 $48.73 104,769
2017-03-29 $53.58 $53.65 $53.56 $53.59 $48.72 120,660
2017-03-28 $53.68 $53.71 $53.60 $53.60 $48.73 94,501
2017-03-27 $53.68 $53.72 $53.62 $53.66 $48.79 331,423
2017-03-24 $53.54 $53.60 $53.52 $53.56 $48.69 70,448
2017-03-23 $53.59 $53.62 $53.54 $53.59 $48.72 58,462
2017-03-22 $53.55 $53.59 $53.51 $53.53 $48.67 100,809
2017-03-21 $53.38 $53.48 $53.38 $53.47 $48.61 141,404
2017-03-20 $53.35 $53.39 $53.33 $53.38 $48.54 26,067
2017-03-17 $53.30 $53.33 $53.28 $53.30 $48.46 52,265
2017-03-16 $53.31 $53.33 $53.27 $53.28 $48.44 56,202
2017-03-15 $53.03 $53.20 $53.03 $53.20 $48.37 66,766
2017-03-14 $53.00 $53.05 $53.00 $53.01 $48.19 372,100
2017-03-13 $53.04 $53.08 $53.04 $53.04 $48.22 199,796
2017-03-10 $53.06 $53.17 $53.03 $53.05 $48.23 101,959
2017-03-09 $53.07 $53.08 $53.04 $53.04 $48.22 52,861
2017-03-08 $53.07 $53.12 $53.06 $53.10 $48.28 108,768
2017-03-07 $53.25 $53.25 $53.20 $53.21 $48.38 70,870
2017-03-06 $53.27 $53.29 $53.23 $53.27 $48.43 67,353
2017-03-03 $53.22 $53.28 $53.17 $53.24 $48.40 361,513
2017-03-02 $53.26 $53.27 $53.20 $53.26 $48.42 212,161
2017-03-01 $53.35 $53.37 $53.31 $53.33 $48.49 87,615
2017-02-28 $53.71 $53.77 $53.65 $53.67 $48.74 67,885
2017-02-27 $53.79 $53.82 $53.69 $53.70 $48.76 110,509
2017-02-24 $53.80 $53.88 $53.77 $53.87 $48.91 127,001
2017-02-23 $53.66 $53.70 $53.61 $53.70 $48.76 92,094
2017-02-22 $53.61 $53.62 $53.46 $53.60 $48.67 67,747
2017-02-21 $53.46 $53.59 $53.46 $53.55 $48.63 112,504
2017-02-17 $53.55 $53.58 $53.47 $53.56 $48.64 72,060
2017-02-16 $53.33 $53.49 $53.33 $53.45 $48.54 116,695
2017-02-15 $53.29 $53.33 $53.27 $53.31 $48.41 57,878
2017-02-14 $53.50 $53.50 $53.31 $53.36 $48.46 83,723
2017-02-13 $53.52 $53.54 $53.46 $53.53 $48.61 78,542
2017-02-10 $53.51 $53.60 $53.51 $53.56 $48.64 254,377
2017-02-09 $53.74 $53.75 $53.60 $53.60 $48.67 49,122
2017-02-08 $53.77 $53.82 $53.72 $53.80 $48.85 64,232
2017-02-07 $53.59 $53.73 $53.59 $53.66 $48.73 61,246
2017-02-06 $53.59 $53.66 $53.53 $53.60 $48.67 106,446
2017-02-03 $53.51 $53.56 $53.37 $53.42 $48.51 194,819
2017-02-02 $53.47 $53.53 $53.40 $53.42 $48.51 81,436
2017-02-01 $53.33 $53.45 $53.27 $53.41 $48.50 112,843
2017-01-31 $53.45 $53.59 $53.45 $53.54 $48.55 90,299
2017-01-30 $53.42 $53.49 $53.41 $53.41 $48.44 94,729
2017-01-27 $53.38 $53.44 $53.37 $53.42 $48.45 108,170
2017-01-26 $53.29 $53.38 $53.24 $53.36 $48.39 67,478
2017-01-25 $53.35 $53.37 $53.27 $53.30 $48.34 147,842
2017-01-24 $53.49 $53.57 $53.42 $53.46 $48.48 101,543
2017-01-23 $53.46 $53.65 $53.44 $53.59 $48.60 120,477
2017-01-20 $53.35 $53.44 $53.30 $53.42 $48.45 184,821
2017-01-19 $53.34 $53.40 $53.30 $53.38 $48.41 223,410
2017-01-18 $53.62 $53.66 $53.45 $53.47 $48.49 90,992
2017-01-17 $53.73 $53.76 $53.66 $53.73 $48.73 84,116
2017-01-13 $53.54 $53.60 $53.45 $53.52 $48.54 120,464
2017-01-12 $53.70 $53.75 $53.61 $53.64 $48.64 118,943
2017-01-11 $53.58 $53.72 $53.52 $53.57 $48.58 86,678
2017-01-10 $53.55 $53.61 $53.55 $53.58 $48.59 80,037
2017-01-09 $53.54 $53.59 $53.52 $53.56 $48.57 82,852
2017-01-06 $53.48 $53.53 $53.41 $53.44 $48.46 74,304
2017-01-05 $53.46 $53.65 $53.45 $53.64 $48.64 207,936
2017-01-04 $53.37 $53.41 $53.32 $53.39 $48.42 282,056
2017-01-03 $53.28 $53.41 $53.23 $53.39 $48.42 126,954
2016-12-30 $53.27 $53.41 $53.27 $53.35 $48.38 70,063
2016-12-29 $53.20 $53.34 $53.20 $53.29 $48.33 139,608
2016-12-28 $53.05 $53.20 $53.01 $53.15 $48.20 106,886
2016-12-27 $53.06 $53.11 $53.05 $53.08 $48.08 139,476
2016-12-23 $53.17 $53.33 $53.14 $53.17 $48.16 95,862
2016-12-22 $53.08 $53.14 $53.08 $53.12 $48.12 89,060
2016-12-21 $53.11 $53.15 $53.09 $53.13 $48.13 109,678
2016-12-20 $53.00 $53.10 $52.99 $53.07 $48.07 97,391
2016-12-19 $53.09 $53.16 $53.05 $53.14 $48.14 104,677
2016-12-16 $53.00 $53.08 $52.92 $52.99 $48.00 82,031
2016-12-15 $52.97 $53.02 $52.89 $52.91 $47.93 107,498
2016-12-14 $53.45 $53.48 $53.04 $53.05 $48.05 104,659
2016-12-13 $53.41 $53.44 $53.32 $53.36 $48.34 142,574
2016-12-12 $53.33 $53.43 $53.31 $53.40 $48.37 111,379
2016-12-09 $53.51 $53.54 $53.36 $53.36 $48.34 90,220
2016-12-08 $53.52 $53.57 $53.49 $53.52 $48.48 116,313
2016-12-07 $53.54 $53.64 $53.54 $53.63 $48.58 75,528
2016-12-06 $53.53 $53.53 $53.47 $53.51 $48.47 64,185
2016-12-05 $53.42 $53.57 $53.34 $53.52 $48.48 272,850
2016-12-02 $53.40 $53.54 $53.40 $53.51 $48.47 82,136
2016-12-01 $53.32 $53.37 $53.21 $53.35 $48.33 199,596
2016-11-30 $53.58 $53.62 $53.52 $53.55 $48.45 137,858
2016-11-29 $53.65 $53.74 $53.60 $53.71 $48.60 93,786
2016-11-28 $53.62 $53.69 $53.62 $53.68 $48.57 39,927
2016-11-25 $53.52 $53.56 $53.47 $53.56 $48.46 40,408
2016-11-23 $53.54 $53.60 $53.42 $53.58 $48.48 84,428
2016-11-22 $53.70 $53.78 $53.67 $53.72 $48.61 273,944
2016-11-21 $53.66 $53.72 $53.62 $53.67 $48.56 111,361
2016-11-18 $53.79 $53.83 $53.63 $53.67 $48.56 198,520
2016-11-17 $53.88 $53.93 $53.78 $53.84 $48.71 142,735
2016-11-16 $53.84 $53.98 $53.84 $53.98 $48.84 225,582
2016-11-15 $53.90 $54.00 $53.89 $53.94 $48.80 215,298
2016-11-14 $53.99 $54.09 $53.88 $53.95 $48.81 141,082
2016-11-11 $54.29 $54.35 $54.14 $54.15 $48.99 105,930
2016-11-10 $54.32 $54.52 $54.23 $54.26 $49.09 155,883
2016-11-09 $54.81 $54.81 $54.43 $54.43 $49.25 459,186
2016-11-08 $55.02 $55.06 $54.89 $54.93 $49.70 106,583
2016-11-07 $55.08 $55.09 $55.03 $55.05 $49.81 63,976
2016-11-04 $55.12 $55.22 $55.12 $55.20 $49.94 55,813
2016-11-03 $55.05 $55.13 $55.05 $55.13 $49.88 88,599
2016-11-02 $55.05 $55.17 $55.03 $55.11 $49.86 69,434
2016-11-01 $54.91 $55.05 $54.87 $55.00 $49.76 387,917
2016-10-31 $55.05 $55.05 $54.98 $55.02 $49.73 125,120
2016-10-28 $54.93 $55.03 $54.92 $54.97 $49.68 61,488
2016-10-27 $54.99 $54.99 $54.91 $54.95 $49.67 52,981
2016-10-26 $55.08 $55.12 $55.07 $55.10 $49.80 37,200
2016-10-25 $55.09 $55.19 $55.09 $55.17 $49.86 32,740
2016-10-24 $55.20 $55.20 $55.11 $55.16 $49.86 33,500
2016-10-21 $55.21 $55.23 $55.15 $55.22 $49.91 43,438
2016-10-20 $55.23 $55.24 $55.16 $55.19 $49.88 31,724
2016-10-19 $55.18 $55.24 $55.15 $55.20 $49.89 36,103
2016-10-18 $55.12 $55.23 $55.11 $55.20 $49.89 73,001
2016-10-17 $55.05 $55.15 $55.05 $55.15 $49.85 65,817
2016-10-14 $55.04 $55.14 $55.03 $55.05 $49.75 33,270
2016-10-13 $55.10 $55.17 $55.08 $55.15 $49.85 35,406
2016-10-12 $55.00 $55.18 $54.95 $55.06 $49.76 90,916
2016-10-11 $55.02 $55.12 $54.98 $55.05 $49.76 50,901
2016-10-10 $55.05 $55.24 $54.93 $55.02 $49.73 46,028
2016-10-07 $55.13 $55.16 $55.04 $55.15 $49.85 28,336
2016-10-06 $55.12 $55.17 $55.08 $55.11 $49.81 39,073
2016-10-05 $55.25 $55.25 $55.11 $55.19 $49.88 65,023
2016-10-04 $55.37 $55.37 $55.23 $55.27 $49.95 65,443
2016-10-03 $55.50 $55.50 $55.38 $55.40 $50.07 423,041
2016-09-30 $55.61 $55.65 $55.50 $55.56 $50.16 42,823
2016-09-29 $55.52 $55.68 $55.52 $55.63 $50.22 38,095
2016-09-28 $55.65 $55.69 $55.61 $55.63 $50.22 104,870
2016-09-27 $55.65 $55.69 $55.59 $55.63 $50.22 31,094
2016-09-26 $55.56 $55.62 $55.50 $55.61 $50.20 103,704
2016-09-23 $55.45 $55.51 $55.41 $55.48 $50.09 48,436
2016-09-22 $55.40 $55.49 $55.40 $55.45 $50.06 62,180
2016-09-21 $55.27 $55.40 $55.23 $55.37 $49.99 41,102
2016-09-20 $55.34 $55.39 $55.29 $55.35 $49.96 69,866
2016-09-19 $55.29 $55.35 $55.28 $55.30 $49.92 124,099
2016-09-16 $55.33 $55.35 $55.29 $55.31 $49.93 39,554
2016-09-15 $55.27 $55.35 $55.25 $55.30 $49.92 155,054
2016-09-14 $55.22 $55.34 $55.22 $55.31 $49.93 104,302
2016-09-13 $55.30 $55.32 $55.12 $55.20 $49.83 55,440
2016-09-12 $55.22 $55.34 $55.21 $55.31 $49.93 72,977
2016-09-09 $55.31 $55.31 $55.23 $55.27 $49.90 104,013
2016-09-08 $55.52 $55.56 $55.36 $55.40 $50.01 80,447
2016-09-07 $55.60 $55.63 $55.55 $55.59 $50.18 44,098
2016-09-06 $55.39 $55.59 $55.35 $55.57 $50.17 73,329
2016-09-02 $55.42 $55.42 $55.29 $55.35 $49.97 70,052
2016-09-01 $55.28 $55.46 $55.26 $55.44 $50.05 114,379
2016-08-31 $55.46 $55.55 $55.42 $55.43 $49.98 55,597
2016-08-30 $55.48 $55.51 $55.43 $55.46 $50.01 75,235
2016-08-29 $55.38 $55.50 $55.37 $55.48 $50.03 68,097
2016-08-26 $55.55 $55.60 $55.32 $55.34 $49.90 44,493
2016-08-25 $55.51 $55.58 $55.51 $55.53 $50.07 41,653
2016-08-24 $55.60 $55.64 $55.54 $55.60 $50.14 41,367
2016-08-23 $55.63 $55.66 $55.57 $55.58 $50.12 48,737
2016-08-22 $55.60 $55.63 $55.54 $55.62 $50.15 62,780
2016-08-19 $55.55 $55.58 $55.48 $55.51 $50.05 48,869
2016-08-18 $55.60 $55.69 $55.55 $55.68 $50.21 78,349
2016-08-17 $55.51 $55.64 $55.49 $55.59 $50.13 53,901
2016-08-16 $55.56 $55.56 $55.50 $55.54 $50.08 64,705
2016-08-15 $55.64 $55.65 $55.57 $55.62 $50.15 86,365
2016-08-12 $55.78 $55.81 $55.66 $55.70 $50.23 153,801
2016-08-11 $55.77 $55.77 $55.50 $55.53 $50.07 78,098
2016-08-10 $55.68 $55.90 $55.64 $55.78 $50.30 69,712
2016-08-09 $55.57 $55.69 $55.55 $55.67 $50.20 87,737
2016-08-08 $55.50 $55.59 $55.49 $55.56 $50.10 70,171
2016-08-05 $55.67 $55.71 $55.57 $55.59 $50.13 104,336
2016-08-04 $55.77 $55.88 $55.76 $55.84 $50.35 47,481
2016-08-03 $55.74 $55.74 $55.63 $55.73 $50.25 59,488
2016-08-02 $55.56 $55.76 $55.56 $55.70 $50.23 59,392
2016-08-01 $55.76 $55.95 $55.74 $55.77 $50.29 87,958
2016-07-29 $55.87 $55.95 $55.79 $55.91 $50.36 45,337
2016-07-28 $55.67 $55.79 $55.67 $55.77 $50.23 236,560
2016-07-27 $55.65 $55.76 $55.59 $55.73 $50.20 165,887
2016-07-26 $55.61 $55.63 $55.53 $55.62 $50.10 46,392
2016-07-25 $55.64 $55.67 $55.58 $55.60 $50.08 29,680
2016-07-22 $55.56 $55.68 $55.56 $55.62 $50.10 163,657
2016-07-21 $55.54 $55.70 $55.51 $55.67 $50.14 56,867
2016-07-20 $55.55 $55.61 $55.53 $55.57 $50.05 82,990
2016-07-19 $55.61 $55.69 $55.58 $55.66 $50.13 43,382
2016-07-18 $55.61 $55.64 $55.52 $55.55 $50.03 86,091
2016-07-15 $55.57 $55.61 $55.50 $55.56 $50.04 124,627
2016-07-14 $55.67 $55.75 $55.66 $55.67 $50.14 113,137
2016-07-13 $55.83 $55.92 $55.77 $55.85 $50.31 158,673
2016-07-12 $55.80 $55.91 $55.65 $55.73 $50.20 615,250
2016-07-11 $56.03 $56.04 $55.91 $55.92 $50.37 320,514
2016-07-08 $56.01 $56.13 $56.00 $56.10 $50.53 31,393
2016-07-07 $56.02 $56.14 $55.99 $56.10 $50.53 58,243
2016-07-06 $56.13 $56.15 $56.05 $56.11 $50.54 308,881
2016-07-05 $56.12 $56.21 $56.03 $56.14 $50.57 85,413
2016-07-01 $56.03 $56.04 $55.89 $55.94 $50.39 502,380
2016-06-30 $55.91 $55.99 $55.86 $55.97 $50.36 571,459
2016-06-29 $55.97 $55.99 $55.86 $55.88 $50.28 88,352
2016-06-28 $55.97 $56.23 $55.93 $56.00 $50.39 334,232
2016-06-27 $55.98 $56.03 $55.91 $56.02 $50.40 158,071
2016-06-24 $55.80 $55.80 $55.68 $55.72 $50.13 72,744
2016-06-23 $55.29 $55.32 $55.24 $55.25 $49.71 49,615
2016-06-22 $55.35 $55.41 $55.29 $55.40 $49.85 27,635
2016-06-21 $55.44 $55.44 $55.30 $55.35 $49.80 90,809
2016-06-20 $55.45 $55.47 $55.40 $55.43 $49.87 61,445
2016-06-17 $55.66 $55.66 $55.54 $55.58 $50.00 39,071
2016-06-16 $55.76 $55.81 $55.64 $55.67 $50.09 110,547
2016-06-15 $55.53 $55.74 $55.52 $55.64 $50.06 46,146
2016-06-14 $55.64 $55.64 $55.51 $55.52 $49.95 56,391
2016-06-13 $55.50 $55.57 $55.44 $55.54 $49.97 254,779
2016-06-10 $55.40 $55.46 $55.36 $55.44 $49.88 72,005
2016-06-09 $55.30 $55.32 $55.25 $55.31 $49.76 61,532
2016-06-08 $55.25 $55.27 $55.21 $55.21 $49.67 562,077
2016-06-07 $55.21 $55.27 $55.21 $55.24 $49.70 74,580
2016-06-06 $55.23 $55.23 $55.14 $55.18 $49.65 132,271
2016-06-03 $55.19 $55.26 $55.18 $55.20 $49.67 100,379
2016-06-02 $54.85 $54.94 $54.80 $54.90 $49.40 84,103
2016-06-01 $54.85 $54.89 $54.75 $54.79 $49.30 82,045
2016-05-31 $54.71 $54.91 $54.69 $54.88 $49.32 82,195
2016-05-27 $54.90 $54.95 $54.50 $54.74 $49.19 92,223
2016-05-26 $54.81 $54.96 $54.81 $54.91 $49.35 42,337
2016-05-25 $54.75 $54.83 $54.74 $54.77 $49.22 60,323
2016-05-24 $54.79 $54.83 $54.75 $54.79 $49.24 50,904
2016-05-23 $54.85 $54.88 $54.80 $54.85 $49.29 55,255
2016-05-20 $54.79 $54.88 $54.77 $54.86 $49.30 66,120
2016-05-19 $54.79 $54.87 $54.79 $54.83 $49.28 54,720
2016-05-18 $55.00 $55.01 $54.74 $54.76 $49.21 90,556
2016-05-17 $55.08 $55.18 $55.07 $55.09 $49.50 58,878
2016-05-16 $55.21 $55.22 $55.15 $55.16 $49.57 107,351
2016-05-13 $55.19 $55.44 $55.14 $55.31 $49.71 118,918
2016-05-12 $55.19 $55.24 $55.14 $55.20 $49.61 52,603
2016-05-11 $55.22 $55.33 $55.21 $55.26 $49.66 74,472
2016-05-10 $55.25 $55.29 $55.20 $55.26 $49.66 67,205
2016-05-09 $55.22 $55.28 $55.20 $55.27 $49.67 44,891
2016-05-06 $55.22 $55.28 $55.13 $55.17 $49.58 162,578
2016-05-05 $55.12 $55.23 $55.07 $55.21 $49.62 198,913
2016-05-04 $55.12 $55.17 $55.03 $55.17 $49.58 126,952
2016-05-03 $55.07 $55.11 $55.04 $55.05 $49.47 32,830
2016-05-02 $54.94 $54.97 $54.86 $54.89 $49.33 110,706
2016-04-29 $54.98 $55.08 $54.94 $55.06 $49.42 64,522
2016-04-28 $54.91 $55.05 $54.89 $55.04 $49.40 47,520
2016-04-27 $54.78 $54.91 $54.77 $54.89 $49.27 76,791
2016-04-26 $54.79 $54.79 $54.69 $54.72 $49.11 90,315
2016-04-25 $54.82 $54.85 $54.79 $54.80 $49.19 57,534
2016-04-22 $54.86 $54.89 $54.80 $54.82 $49.20 73,285
2016-04-21 $54.85 $54.93 $54.83 $54.87 $49.25 40,517
2016-04-20 $55.11 $55.16 $54.92 $54.95 $49.32 184,766
2016-04-19 $55.16 $55.16 $55.06 $55.08 $49.44 74,438
2016-04-18 $55.18 $55.19 $55.12 $55.18 $49.52 61,961
2016-04-15 $55.11 $55.23 $55.11 $55.20 $49.55 81,145
2016-04-14 $55.13 $55.16 $55.07 $55.07 $49.43 39,446
2016-04-13 $55.15 $55.21 $55.11 $55.17 $49.52 252,751
2016-04-12 $55.24 $55.25 $55.16 $55.19 $49.54 45,256
2016-04-11 $55.25 $55.36 $55.23 $55.32 $49.65 62,650
2016-04-08 $55.30 $55.35 $55.28 $55.34 $49.67 49,377
2016-04-07 $55.31 $55.40 $55.29 $55.38 $49.71 55,703
2016-04-06 $55.25 $55.25 $55.16 $55.20 $49.55 57,565
2016-04-05 $55.27 $55.28 $55.21 $55.25 $49.59 107,875
2016-04-04 $55.14 $55.15 $55.08 $55.12 $49.47 74,513
2016-04-01 $55.07 $55.14 $55.00 $55.07 $49.43 484,027
2016-03-31 $55.08 $55.24 $55.05 $55.23 $49.51 71,274
2016-03-30 $54.99 $55.08 $54.94 $55.05 $49.35 86,726
2016-03-29 $54.87 $55.05 $54.82 $55.01 $49.31 69,649
2016-03-28 $54.76 $54.84 $54.76 $54.78 $49.10 85,795
2016-03-24 $54.80 $54.82 $54.66 $54.72 $49.05 499,065
2016-03-23 $54.63 $54.81 $54.62 $54.78 $49.10 62,987
2016-03-22 $54.73 $54.78 $54.60 $54.62 $48.96 60,959
2016-03-21 $54.74 $54.76 $54.69 $54.69 $49.02 69,121
2016-03-18 $54.77 $54.84 $54.76 $54.81 $49.13 67,853
2016-03-17 $54.67 $54.74 $54.64 $54.68 $49.02 187,405
2016-03-16 $54.33 $54.70 $54.31 $54.61 $48.95 170,419
2016-03-15 $54.51 $54.51 $54.39 $54.42 $48.78 51,191
2016-03-14 $54.44 $54.50 $54.39 $54.42 $48.78 86,797
2016-03-11 $54.44 $54.49 $54.35 $54.41 $48.77 43,198
2016-03-10 $54.62 $54.66 $54.45 $54.50 $48.85 66,725
2016-03-09 $54.68 $54.71 $54.62 $54.64 $48.98 46,790
2016-03-08 $54.74 $54.82 $54.73 $54.79 $49.11 73,547
2016-03-07 $54.61 $54.61 $54.54 $54.55 $48.90 65,895
2016-03-04 $54.67 $54.77 $54.57 $54.65 $48.99 89,814
2016-03-03 $54.73 $54.82 $54.70 $54.76 $49.09 533,801
2016-03-02 $54.72 $54.77 $54.67 $54.74 $49.07 117,670
2016-03-01 $55.14 $55.15 $54.78 $54.79 $49.11 182,259
2016-02-29 $55.06 $55.20 $55.06 $55.18 $49.40 755,526
2016-02-26 $55.15 $55.15 $55.05 $55.10 $49.33 71,611
2016-02-25 $55.28 $55.35 $55.26 $55.29 $49.50 87,882
2016-02-24 $55.30 $55.44 $55.15 $55.18 $49.40 68,793
2016-02-23 $55.05 $55.25 $55.03 $55.19 $49.41 520,617
2016-02-22 $55.12 $55.16 $55.08 $55.11 $49.34 50,595
2016-02-19 $55.13 $55.21 $55.10 $55.16 $49.38 43,772
2016-02-18 $54.98 $55.21 $54.96 $55.20 $49.42 94,485
2016-02-17 $55.03 $55.06 $54.93 $55.01 $49.25 102,517
2016-02-16 $55.21 $55.21 $55.07 $55.13 $49.36 170,964
2016-02-12 $55.32 $55.44 $55.15 $55.21 $49.43 161,650
2016-02-11 $55.61 $55.68 $55.44 $55.44 $49.63 144,005
2016-02-10 $55.24 $55.34 $55.15 $55.32 $49.53 42,880
2016-02-09 $55.39 $55.41 $55.24 $55.25 $49.46 61,691
2016-02-08 $55.15 $55.29 $55.13 $55.24 $49.45 124,157
2016-02-05 $54.90 $55.01 $54.87 $54.99 $49.23 51,046
2016-02-04 $54.97 $55.00 $54.89 $54.99 $49.23 145,458
2016-02-03 $54.89 $55.13 $54.88 $54.89 $49.14 487,639
2016-02-02 $54.85 $54.99 $54.81 $54.92 $49.17 436,212
2016-02-01 $54.70 $54.76 $54.59 $54.63 $48.91 206,377
2016-01-29 $54.75 $54.82 $54.69 $54.79 $48.99 124,701
2016-01-28 $54.52 $54.62 $54.52 $54.59 $48.81 54,358
2016-01-27 $54.43 $54.58 $54.37 $54.58 $48.80 131,611
2016-01-26 $54.50 $54.55 $54.45 $54.52 $48.75 109,174
2016-01-25 $54.45 $54.48 $54.39 $54.45 $48.69 482,918
2016-01-22 $54.35 $54.40 $54.30 $54.37 $48.61 67,294
2016-01-21 $54.61 $54.62 $54.43 $54.50 $48.73 51,168
2016-01-20 $54.56 $54.68 $54.51 $54.53 $48.76 448,720
2016-01-19 $54.39 $54.47 $54.34 $54.39 $48.63 1,106,435
2016-01-15 $54.51 $54.52 $54.40 $54.42 $48.66 144,637
2016-01-14 $54.28 $54.34 $54.17 $54.25 $48.51 51,231
2016-01-13 $54.11 $54.34 $54.11 $54.28 $48.53 104,943
2016-01-12 $53.98 $54.25 $53.96 $54.16 $48.43 93,237
2016-01-11 $53.99 $54.11 $53.97 $54.03 $48.31 55,092
2016-01-08 $53.97 $54.11 $53.92 $54.09 $48.36 80,594
2016-01-07 $53.96 $54.01 $53.81 $53.97 $48.26 90,739
2016-01-06 $53.84 $53.91 $53.77 $53.88 $48.18 107,215
2016-01-05 $53.66 $53.74 $53.61 $53.65 $47.97 102,413
2016-01-04 $53.66 $53.74 $53.61 $53.66 $47.98 365,857
2015-12-31 $53.51 $53.73 $53.47 $53.60 $47.93 117,286
2015-12-30 $53.42 $53.50 $53.40 $53.48 $47.82 54,575
2015-12-29 $53.55 $53.56 $53.42 $53.45 $47.79 50,758
2015-12-28 $53.64 $53.77 $53.64 $53.71 $47.96 78,123
2015-12-24 $53.64 $53.68 $53.63 $53.66 $47.92 26,359
2015-12-23 $53.59 $53.66 $53.58 $53.64 $47.90 36,787
2015-12-22 $53.76 $53.81 $53.61 $53.68 $47.94 108,073
2015-12-21 $53.80 $53.90 $53.77 $53.80 $48.04 47,158
2015-12-18 $53.71 $53.95 $53.71 $53.76 $48.01 54,351
2015-12-17 $53.56 $53.67 $53.56 $53.62 $47.88 52,419
2015-12-16 $53.63 $53.71 $53.50 $53.54 $47.81 65,179
2015-12-15 $53.62 $53.71 $53.61 $53.67 $47.93 54,090
2015-12-14 $53.88 $53.98 $53.76 $53.79 $48.03 82,010
2015-12-11 $53.90 $54.04 $53.89 $54.03 $48.25 38,812
2015-12-10 $53.83 $53.84 $53.73 $53.74 $47.99 101,365
2015-12-09 $53.72 $53.85 $53.65 $53.83 $48.07 113,573
2015-12-08 $53.78 $53.80 $53.70 $53.75 $48.00 33,083
2015-12-07 $53.60 $53.78 $53.60 $53.72 $47.97 42,873
2015-12-04 $53.60 $53.67 $53.53 $53.60 $47.86 29,491
2015-12-03 $53.68 $53.68 $53.45 $53.54 $47.81 269,157
2015-12-02 $53.81 $53.86 $53.75 $53.82 $48.06 72,836
2015-12-01 $53.78 $54.01 $53.77 $53.91 $48.14 190,073
2015-11-30 $53.79 $53.86 $53.71 $53.86 $48.03 49,912
2015-11-27 $53.85 $53.86 $53.83 $53.83 $48.01 10,690
2015-11-25 $53.78 $53.84 $53.76 $53.79 $47.97 579,155
2015-11-24 $53.79 $53.86 $53.76 $53.80 $47.98 42,668
2015-11-23 $53.66 $53.79 $53.65 $53.75 $47.93 45,380
2015-11-20 $53.78 $53.81 $53.69 $53.69 $47.88 48,861
2015-11-19 $53.73 $53.81 $53.72 $53.76 $47.94 22,605
2015-11-18 $53.70 $53.82 $53.65 $53.68 $47.87 56,646
2015-11-17 $53.64 $53.78 $53.60 $53.76 $47.94 50,303
2015-11-16 $53.77 $53.81 $53.71 $53.74 $47.93 56,715
2015-11-13 $53.65 $53.70 $53.61 $53.69 $47.88 71,709
2015-11-12 $53.56 $53.62 $53.53 $53.58 $47.78 35,480
2015-11-11 $53.56 $53.56 $53.28 $53.52 $47.73 84,869
2015-11-10 $53.48 $53.68 $53.46 $53.56 $47.76 25,814
2015-11-09 $53.39 $53.49 $53.39 $53.46 $47.68 51,662
2015-11-06 $53.53 $53.53 $53.45 $53.49 $47.70 44,636
2015-11-05 $53.81 $53.81 $53.68 $53.73 $47.92 41,071
2015-11-04 $53.87 $53.89 $53.74 $53.76 $47.95 29,436
2015-11-03 $53.90 $53.92 $53.85 $53.88 $48.05 46,939
2015-11-02 $54.01 $54.01 $53.79 $53.93 $48.09 334,205
2015-10-30 $54.11 $54.16 $54.08 $54.15 $48.23 84,251
2015-10-29 $54.21 $54.21 $54.09 $54.12 $48.20 63,806
2015-10-28 $54.53 $54.53 $54.25 $54.30 $48.36 50,391
2015-10-27 $54.49 $54.58 $54.49 $54.52 $48.56 29,430
2015-10-26 $54.37 $54.45 $54.37 $54.42 $48.47 57,643
2015-10-23 $54.38 $54.40 $54.33 $54.37 $48.42 23,347
2015-10-22 $54.57 $54.64 $54.47 $54.47 $48.51 47,669
2015-10-21 $54.45 $54.57 $54.45 $54.51 $48.55 55,892
2015-10-20 $54.47 $54.47 $54.40 $54.41 $48.46 24,571
2015-10-19 $54.56 $54.57 $54.40 $54.53 $48.57 52,835
2015-10-16 $54.59 $54.64 $54.51 $54.55 $48.58 31,332
2015-10-15 $54.64 $54.66 $54.56 $54.58 $48.61 144,717
2015-10-14 $54.60 $54.72 $54.58 $54.70 $48.72 58,825
2015-10-13 $54.43 $54.53 $54.42 $54.53 $48.56 30,759
2015-10-12 $54.37 $54.55 $54.37 $54.45 $48.49 38,595
2015-10-09 $54.32 $54.38 $54.30 $54.34 $48.40 66,088
2015-10-08 $54.43 $54.70 $54.29 $54.33 $48.39 81,386
2015-10-07 $54.48 $54.50 $54.40 $54.43 $48.48 86,320
2015-10-06 $54.44 $54.61 $54.44 $54.55 $48.58 50,935
2015-10-05 $54.60 $54.60 $54.46 $54.49 $48.53 80,687
2015-10-02 $54.75 $54.84 $54.59 $54.65 $48.67 319,432
2015-10-01 $54.49 $54.53 $54.42 $54.43 $48.48 333,762
2015-09-30 $54.39 $54.50 $54.39 $54.50 $48.48 99,277
2015-09-29 $54.43 $54.50 $54.38 $54.46 $48.44 129,746
2015-09-28 $54.24 $54.38 $54.22 $54.37 $48.36 105,181
2015-09-25 $54.16 $54.19 $54.11 $54.18 $48.19 74,733
2015-09-24 $54.33 $54.37 $54.25 $54.26 $48.26 74,172
2015-09-23 $54.21 $54.25 $54.16 $54.21 $48.22 54,144
2015-09-22 $54.20 $54.29 $54.17 $54.25 $48.26 41,159
2015-09-21 $54.13 $54.13 $54.03 $54.08 $48.10 41,902
2015-09-18 $54.18 $54.25 $54.15 $54.24 $48.25 54,057
2015-09-17 $53.77 $54.19 $53.76 $54.12 $48.14 37,813
2015-09-16 $53.80 $53.89 $53.75 $53.78 $47.84 51,785
2015-09-15 $54.01 $54.03 $53.75 $53.79 $47.85 64,476
2015-09-14 $54.09 $54.11 $54.02 $54.07 $48.10 41,189
2015-09-11 $54.00 $54.10 $53.99 $54.04 $48.07 49,278
2015-09-10 $53.90 $53.95 $53.89 $53.92 $47.96 61,175
2015-09-09 $53.82 $54.02 $53.82 $53.96 $48.00 55,653
2015-09-08 $54.01 $54.02 $53.96 $53.97 $48.00 43,468
2015-09-04 $54.10 $54.15 $54.01 $54.12 $48.14 36,433
2015-09-03 $54.06 $54.07 $53.95 $54.04 $48.07 41,186
2015-09-02 $53.89 $54.05 $53.89 $53.94 $47.98 188,870

Schwab Intermediate-Term U.S. Treasury ETF (SCHR) News Headlines

Schroders Targets Cost Cuts With New Strategic Plan

The asset manager plans to deliver £150 million of annualized cost savings over the next three years, with £20 million already delivered in the first…

wsj.com March 6, 2025
Recent Schwab Intermediate-Term U.S. Treasury ETF (SCHR) News
Similar Companies to Schwab Intermediate-Term U.S. Treasury ETF (SCHR) 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.