Schwab U.S. Large-Cap ETF (SCHX) Exchange: NYSE ARCA

Data as of April 25, 2024

$59.64 ($-0.17) -0.28%

Schwab U.S. Large-Cap ETF - Daily Information
Click for more stock information on Schwab U.S. Large-Cap ETF.
Daily Information Data
Date April 25, 2024
Open $59.83
Previous Close $59.64
High $60.01
Low $59.51
Adjusted Open $59.83
Previous Adjusted Close $59.64
Adjusted High $60.01
Adjusted Low $59.51

About Schwab U.S. Large-Cap ETF (SCHX)

To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Total Stock Market Index†. The index includes the large-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Large-Cap Total Stock Market Index includes the components ranked 1-750 by full market capitalization. The index is a float-adjusted market capitalization weighted index. As of August 31, 2019, the index was composed of 755 stocks. 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 these stocks. The fund will notify its shareholders at least 60 days before changing this policy. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the 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 or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the 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 the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), 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 — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Large-Cap Total Stock Market Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Large-Cap ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.

Historical Stock Data for Schwab U.S. Large-Cap ETF (SCHX)

Date Open High Low Close Adj.Close Volume
2024-04-16 $59.83 $60.01 $59.51 $59.64 $59.64 2,414,018
2024-04-15 $61.05 $61.09 $59.68 $59.81 $59.81 1,925,278
2024-04-12 $61.04 $61.16 $60.37 $60.60 $60.60 1,601,495
2024-04-11 $61.20 $61.61 $60.75 $61.47 $61.47 1,444,303
2024-04-10 $60.86 $61.23 $60.76 $61.01 $61.01 2,257,299
2024-04-09 $61.76 $61.79 $61.04 $61.64 $61.64 1,225,886
2024-04-08 $61.61 $61.72 $61.46 $61.54 $61.54 1,056,705
2024-04-05 $61.02 $61.74 $60.98 $61.52 $61.52 1,398,452
2024-04-04 $62.05 $62.15 $60.83 $60.89 $60.89 1,895,915
2024-04-03 $61.39 $61.79 $61.39 $61.64 $61.64 1,198,561
2024-04-02 $61.45 $61.55 $61.26 $61.54 $61.54 1,338,471
2024-04-01 $62.17 $62.21 $61.81 $61.98 $61.98 1,399,253
2024-03-28 $62.07 $62.25 $62.05 $62.06 $62.06 2,017,875
2024-03-27 $61.89 $62.08 $61.65 $62.08 $62.08 1,643,400
2024-03-26 $61.88 $61.89 $61.52 $61.56 $61.56 1,578,954
2024-03-25 $61.69 $61.81 $61.65 $61.69 $61.69 1,171,909
2024-03-22 $61.96 $61.98 $61.79 $61.85 $61.85 1,103,782
2024-03-21 $62.07 $62.18 $61.93 $61.98 $61.98 2,138,119
2024-03-20 $61.17 $61.76 $61.07 $61.73 $61.73 3,071,217
2024-03-19 $60.86 $61.37 $60.79 $61.35 $61.16 1,390,863
2024-03-18 $61.10 $61.29 $60.96 $61.05 $60.86 1,052,195
2024-03-15 $60.60 $60.89 $60.48 $60.66 $60.47 1,511,770
2024-03-14 $61.37 $61.37 $60.70 $61.06 $60.87 1,263,772
2024-03-13 $61.31 $61.40 $61.06 $61.26 $61.07 1,042,709
2024-03-12 $60.95 $61.38 $60.62 $61.33 $61.33 1,371,661
2024-03-11 $60.61 $60.75 $60.35 $60.68 $60.68 1,252,747
2024-03-08 $61.23 $61.53 $60.67 $60.76 $60.76 1,446,933
2024-03-07 $60.88 $61.24 $60.80 $61.14 $61.14 2,671,609
2024-03-06 $60.62 $60.78 $60.35 $60.53 $60.53 1,903,093
2024-03-05 $60.56 $60.59 $59.91 $60.20 $60.20 1,388,411
2024-03-04 $60.77 $61.03 $60.76 $60.82 $60.82 1,381,200
2024-03-01 $60.40 $60.91 $60.35 $60.87 $60.87 1,436,654
2024-02-29 $60.29 $60.48 $59.96 $60.32 $60.32 2,343,430
2024-02-28 $59.98 $60.15 $59.91 $60.07 $60.07 1,334,219
2024-02-27 $60.10 $60.18 $59.90 $60.16 $60.16 1,405,613
2024-02-26 $60.29 $60.32 $60.02 $60.04 $60.04 1,350,757
2024-02-23 $60.35 $60.49 $60.12 $60.22 $60.22 1,305,806
2024-02-22 $59.70 $60.28 $59.65 $60.18 $60.18 1,450,749
2024-02-21 $58.72 $58.98 $58.52 $58.96 $58.96 1,484,932
2024-02-20 $59.05 $59.12 $58.65 $58.95 $58.95 1,676,186
2024-02-16 $59.58 $59.69 $59.22 $59.30 $59.30 1,493,604
2024-02-15 $59.27 $59.62 $59.21 $59.60 $59.60 1,515,318
2024-02-14 $58.92 $59.22 $58.65 $59.16 $59.16 1,858,898
2024-02-13 $58.60 $58.82 $58.18 $58.61 $58.61 12,876,095
2024-02-12 $59.42 $59.74 $59.35 $59.44 $59.44 1,898,553
2024-02-09 $59.20 $59.50 $59.13 $59.47 $59.47 1,666,404
2024-02-08 $59.03 $59.12 $58.95 $59.11 $59.11 1,416,611
2024-02-07 $58.76 $59.07 $58.68 $59.00 $59.00 2,757,745
2024-02-06 $58.45 $58.55 $58.28 $58.54 $58.54 2,199,376
2024-02-05 $58.50 $58.51 $58.05 $58.35 $58.35 1,622,248
2024-02-02 $58.05 $58.77 $57.97 $58.59 $58.59 1,561,658
2024-02-01 $57.47 $57.97 $57.32 $57.96 $57.96 2,974,463
2024-01-31 $57.88 $57.98 $57.23 $57.23 $57.23 3,641,979
2024-01-30 $58.19 $58.28 $58.10 $58.16 $58.16 1,405,445
2024-01-29 $57.82 $58.25 $57.75 $58.25 $58.25 1,796,932
2024-01-26 $57.76 $57.96 $57.66 $57.78 $57.78 1,585,220
2024-01-25 $57.77 $57.86 $57.51 $57.79 $57.79 1,673,586
2024-01-24 $57.84 $57.93 $57.48 $57.53 $57.53 1,652,913
2024-01-23 $57.43 $57.51 $57.25 $57.50 $57.50 1,703,201
2024-01-22 $57.36 $57.54 $57.23 $57.34 $57.34 2,008,307
2024-01-19 $56.66 $57.19 $56.51 $57.18 $57.18 2,145,148
2024-01-18 $56.21 $56.51 $55.97 $56.47 $56.47 1,895,662
2024-01-17 $55.91 $56.02 $55.67 $55.95 $55.95 1,576,397
2024-01-16 $56.28 $56.48 $56.07 $56.30 $56.30 1,809,329
2024-01-12 $56.62 $56.75 $56.33 $56.52 $56.52 1,186,281
2024-01-11 $56.60 $56.68 $55.98 $56.46 $56.46 3,009,091
2024-01-10 $56.24 $56.60 $56.17 $56.49 $56.49 1,405,672
2024-01-09 $55.97 $56.31 $55.89 $56.20 $56.20 1,467,827
2024-01-08 $55.53 $56.30 $55.53 $56.28 $56.28 2,050,410
2024-01-05 $55.38 $55.76 $55.30 $55.48 $55.48 1,818,343
2024-01-04 $55.49 $55.81 $55.36 $55.41 $55.41 1,464,624
2024-01-03 $55.73 $55.83 $55.49 $55.57 $55.57 1,562,610
2024-01-02 $56.02 $56.19 $55.80 $56.03 $56.03 1,875,294
2023-12-29 $56.58 $56.64 $56.19 $56.40 $56.40 2,048,976
2023-12-28 $56.60 $56.69 $56.56 $56.60 $56.60 1,183,408
2023-12-27 $56.44 $56.60 $56.39 $56.57 $56.57 1,772,757
2023-12-26 $56.26 $56.58 $56.26 $56.48 $56.48 1,604,829
2023-12-22 $56.21 $56.42 $55.99 $56.23 $56.23 1,629,450
2023-12-21 $55.90 $56.14 $55.65 $56.12 $56.12 1,406,724
2023-12-20 $56.25 $56.48 $55.50 $55.54 $55.54 2,502,831
2023-12-19 $56.07 $56.38 $56.07 $56.37 $56.37 1,840,674
2023-12-18 $55.91 $56.12 $55.86 $56.02 $56.02 1,980,003
2023-12-15 $55.68 $55.86 $55.59 $55.72 $55.72 2,025,404
2023-12-14 $55.81 $55.99 $55.46 $55.82 $55.82 1,684,301
2023-12-13 $54.77 $55.58 $54.75 $55.55 $55.55 1,691,416
2023-12-12 $54.47 $54.78 $54.35 $54.77 $54.77 1,873,508
2023-12-11 $54.27 $54.54 $54.22 $54.53 $54.53 1,699,826
2023-12-08 $53.97 $54.36 $53.93 $54.27 $54.27 1,521,189
2023-12-07 $53.86 $54.11 $53.82 $54.06 $54.06 2,592,148
2023-12-06 $54.09 $54.13 $53.60 $53.65 $53.65 1,669,576
2023-12-05 $53.91 $54.19 $53.89 $54.07 $53.85 2,510,142
2023-12-04 $54.00 $54.15 $53.84 $54.13 $53.91 1,780,735
2023-12-01 $53.94 $54.43 $53.88 $54.40 $54.17 2,308,498
2023-11-30 $53.93 $54.05 $53.66 $54.00 $53.78 1,810,105
2023-11-29 $54.03 $54.23 $53.75 $53.82 $53.60 1,450,225
2023-11-28 $53.67 $53.95 $53.61 $53.77 $53.55 1,681,799
2023-11-27 $53.74 $53.86 $53.68 $53.75 $53.53 2,268,533
2023-11-24 $53.77 $53.84 $53.74 $53.84 $53.84 584,205
2023-11-22 $53.71 $53.91 $53.63 $53.78 $53.78 1,400,718
2023-11-21 $53.54 $53.60 $53.41 $53.57 $53.57 1,809,231
2023-11-20 $53.22 $53.79 $53.22 $53.69 $53.69 2,112,236
2023-11-17 $53.23 $53.34 $53.09 $53.27 $53.27 1,600,353
2023-11-16 $53.05 $53.23 $52.93 $53.18 $53.18 1,732,114
2023-11-15 $53.18 $53.37 $53.05 $53.15 $53.15 2,130,565
2023-11-14 $52.68 $53.18 $52.68 $53.04 $53.04 1,887,931
2023-11-13 $51.88 $52.09 $51.75 $51.98 $51.98 2,803,054
2023-11-10 $51.43 $52.04 $51.29 $52.02 $52.02 2,558,695
2023-11-09 $51.75 $51.77 $51.18 $51.23 $51.23 1,425,342
2023-11-08 $51.69 $51.74 $51.37 $51.65 $51.65 1,890,231
2023-11-07 $51.42 $51.69 $51.32 $51.61 $51.61 1,653,774
2023-11-06 $51.43 $51.52 $51.19 $51.42 $51.42 1,853,153
2023-11-03 $51.12 $51.55 $51.12 $51.37 $51.37 2,065,304
2023-11-02 $50.36 $50.86 $50.36 $50.85 $50.85 1,877,482
2023-11-01 $49.49 $49.97 $49.41 $49.87 $49.87 3,376,848
2023-10-31 $49.11 $49.40 $48.89 $49.38 $49.38 1,970,616
2023-10-30 $48.81 $49.17 $48.65 $49.06 $49.06 2,460,231
2023-10-27 $48.91 $48.94 $48.32 $48.47 $48.47 2,708,083
2023-10-26 $49.15 $49.25 $48.59 $48.72 $48.72 2,873,873
2023-10-25 $49.78 $49.82 $49.22 $49.29 $49.29 2,047,860
2023-10-24 $49.88 $50.18 $49.69 $50.03 $50.03 2,030,489
2023-10-23 $49.54 $50.12 $49.34 $49.64 $49.64 2,742,477
2023-10-20 $50.33 $50.37 $49.73 $49.76 $49.76 3,043,990
2023-10-19 $50.91 $51.13 $50.29 $50.39 $50.39 2,945,829
2023-10-18 $51.32 $51.44 $50.72 $50.85 $50.85 1,784,137
2023-10-17 $51.16 $51.83 $51.15 $51.60 $51.60 1,533,619
2023-10-16 $51.25 $51.67 $51.21 $51.56 $51.56 2,337,509
2023-10-13 $51.44 $51.58 $50.81 $50.98 $50.98 2,285,419
2023-10-12 $51.67 $51.71 $50.99 $51.28 $51.28 2,059,464
2023-10-11 $51.55 $51.66 $51.26 $51.64 $51.64 1,618,690
2023-10-10 $51.25 $51.73 $51.18 $51.43 $51.43 1,822,453
2023-10-09 $50.59 $51.20 $50.52 $51.14 $51.14 1,325,536
2023-10-06 $49.88 $50.99 $49.74 $50.81 $50.81 1,798,380
2023-10-05 $50.14 $50.29 $49.80 $50.18 $50.18 1,335,190
2023-10-04 $49.93 $50.29 $49.72 $50.22 $50.22 2,300,508
2023-10-03 $50.30 $50.45 $49.67 $49.82 $49.82 2,170,807
2023-10-02 $50.53 $50.72 $50.23 $50.57 $50.57 2,259,471
2023-09-29 $51.08 $51.15 $50.43 $50.60 $50.60 2,021,193
2023-09-28 $50.31 $50.92 $50.27 $50.72 $50.72 1,979,896
2023-09-27 $50.51 $50.58 $49.96 $50.38 $50.38 2,661,860
2023-09-26 $50.76 $50.83 $50.26 $50.36 $50.36 2,297,529
2023-09-25 $50.74 $51.10 $50.69 $51.10 $51.10 1,982,670
2023-09-22 $51.14 $51.31 $50.84 $50.89 $50.89 2,476,505
2023-09-21 $51.50 $51.55 $50.97 $51.00 $51.00 1,708,575
2023-09-20 $52.51 $52.56 $51.85 $51.87 $51.87 1,836,670
2023-09-19 $52.55 $52.60 $52.21 $52.56 $52.37 1,439,658
2023-09-18 $52.56 $52.81 $52.54 $52.67 $52.48 1,203,597
2023-09-15 $53.11 $53.11 $52.59 $52.64 $52.45 1,230,923
2023-09-14 $53.10 $53.36 $52.95 $53.28 $53.08 1,057,586
2023-09-13 $52.79 $52.96 $52.67 $52.84 $52.64 1,346,123
2023-09-12 $52.92 $53.09 $52.73 $52.80 $52.61 1,062,492
2023-09-11 $53.04 $53.11 $52.85 $53.10 $52.90 930,086
2023-09-08 $52.66 $52.90 $52.61 $52.73 $52.54 1,157,422
2023-09-07 $52.41 $52.72 $52.39 $52.66 $52.47 1,384,463
2023-09-06 $53.07 $53.08 $52.52 $52.79 $52.60 1,309,794
2023-09-05 $53.34 $53.36 $53.15 $53.18 $52.98 1,401,278
2023-09-01 $53.61 $53.66 $53.23 $53.38 $53.38 1,202,701
2023-08-31 $53.40 $53.55 $53.25 $53.27 $53.27 1,359,568
2023-08-30 $53.10 $53.39 $53.05 $53.31 $53.31 999,959
2023-08-29 $52.30 $53.11 $52.28 $53.10 $53.10 1,501,276
2023-08-28 $52.23 $52.39 $52.09 $52.32 $52.32 1,344,711
2023-08-25 $51.80 $52.13 $51.39 $51.98 $51.98 2,328,743
2023-08-24 $52.51 $52.59 $51.62 $51.65 $51.65 1,746,827
2023-08-23 $51.86 $52.42 $51.86 $52.35 $52.35 1,604,651
2023-08-22 $52.09 $52.12 $51.70 $51.77 $51.77 1,529,259
2023-08-21 $51.70 $52.00 $51.44 $51.90 $51.90 1,212,039
2023-08-18 $51.16 $51.69 $51.12 $51.58 $51.58 2,248,658
2023-08-17 $52.10 $52.15 $51.48 $51.54 $51.54 1,897,234
2023-08-16 $52.28 $52.48 $51.95 $51.96 $51.96 1,118,545
2023-08-15 $52.75 $52.79 $52.28 $52.34 $52.34 983,216
2023-08-14 $52.57 $52.98 $52.52 $52.98 $52.98 1,199,777
2023-08-11 $52.50 $52.81 $52.42 $52.68 $52.68 1,268,030
2023-08-10 $52.98 $53.41 $52.58 $52.71 $52.71 1,420,504
2023-08-09 $53.14 $53.14 $52.62 $52.69 $52.69 3,258,659
2023-08-08 $53.00 $53.13 $52.66 $53.09 $53.09 1,285,544
2023-08-07 $53.13 $53.36 $53.01 $53.36 $53.36 1,049,695
2023-08-04 $53.32 $53.60 $52.83 $52.90 $52.90 1,505,621
2023-08-03 $53.03 $53.35 $52.95 $53.14 $53.14 2,405,613
2023-08-02 $53.68 $53.68 $53.19 $53.30 $53.30 1,849,531
2023-08-01 $54.05 $54.13 $53.94 $54.08 $54.08 1,367,998
2023-07-31 $54.17 $54.27 $54.03 $54.21 $54.21 1,906,596
2023-07-28 $53.97 $54.17 $53.88 $54.08 $54.08 1,260,342
2023-07-27 $54.36 $54.38 $53.45 $53.54 $53.54 1,218,830
2023-07-26 $53.75 $54.08 $53.68 $53.93 $53.93 1,509,138
2023-07-25 $53.73 $54.06 $53.71 $53.92 $53.92 1,890,411
2023-07-24 $53.66 $53.85 $53.59 $53.76 $53.76 1,387,920
2023-07-21 $53.74 $53.78 $53.54 $53.56 $53.56 1,679,183
2023-07-20 $53.76 $53.90 $53.46 $53.55 $53.55 1,639,935
2023-07-19 $53.92 $54.08 $53.83 $53.94 $53.94 1,105,703
2023-07-18 $53.34 $53.88 $53.32 $53.81 $53.81 1,570,556
2023-07-17 $53.18 $53.52 $53.18 $53.41 $53.41 1,227,351
2023-07-14 $53.37 $53.44 $53.10 $53.21 $53.21 1,084,960
2023-07-13 $53.03 $53.34 $52.99 $53.25 $53.25 1,400,037
2023-07-12 $52.83 $52.96 $52.66 $52.79 $52.79 1,198,979
2023-07-11 $52.13 $52.44 $52.00 $52.40 $52.40 1,053,893
2023-07-10 $51.78 $52.01 $51.75 $52.01 $52.01 1,022,947
2023-07-07 $51.78 $52.31 $51.78 $51.84 $51.84 1,358,123
2023-07-06 $51.93 $51.98 $51.60 $51.94 $51.94 1,410,916
2023-07-05 $52.26 $52.45 $52.23 $52.38 $52.38 1,756,079
2023-07-03 $52.38 $52.50 $52.31 $52.50 $52.50 1,517,488
2023-06-30 $52.16 $52.49 $52.14 $52.37 $52.37 3,167,232
2023-06-29 $51.57 $51.81 $51.50 $51.79 $51.79 1,695,034
2023-06-28 $51.39 $51.71 $51.36 $51.58 $51.58 4,521,518
2023-06-27 $51.09 $51.62 $51.03 $51.55 $51.55 1,854,905
2023-06-26 $51.12 $51.34 $50.94 $50.97 $50.97 1,286,486
2023-06-23 $51.14 $51.37 $51.07 $51.16 $51.16 1,479,404
2023-06-22 $51.23 $51.58 $51.20 $51.58 $51.58 1,456,819
2023-06-21 $51.55 $51.62 $51.32 $51.37 $51.37 3,298,005
2023-06-20 $51.87 $51.98 $51.60 $51.87 $51.68 2,229,219
2023-06-16 $52.52 $52.59 $52.09 $52.13 $52.13 2,478,705
2023-06-15 $51.52 $52.46 $51.52 $52.30 $52.30 1,699,985
2023-06-14 $51.64 $51.89 $51.24 $51.65 $51.65 1,916,248
2023-06-13 $51.47 $51.68 $51.37 $51.63 $51.63 2,122,372
2023-06-12 $50.88 $51.26 $50.83 $51.23 $51.23 1,296,911
2023-06-09 $50.80 $51.04 $50.66 $50.78 $50.78 1,157,123
2023-06-08 $50.41 $50.76 $50.30 $50.71 $50.71 945,660
2023-06-07 $50.67 $50.79 $50.35 $50.42 $50.42 1,856,464
2023-06-06 $50.40 $50.65 $50.33 $50.60 $50.60 975,433
2023-06-05 $50.56 $50.74 $50.36 $50.46 $50.46 1,476,749
2023-06-02 $50.13 $50.64 $50.08 $50.55 $50.55 2,098,641
2023-06-01 $49.36 $49.93 $49.19 $49.78 $49.78 1,321,317
2023-05-31 $49.36 $49.47 $49.11 $49.29 $49.29 2,198,893
2023-05-30 $49.83 $49.87 $49.41 $49.56 $49.56 1,131,485
2023-05-26 $48.99 $49.65 $48.99 $49.56 $49.56 1,134,085
2023-05-25 $48.92 $49.05 $48.65 $48.90 $48.90 1,258,617
2023-05-24 $48.63 $48.71 $48.38 $48.51 $48.51 1,306,421
2023-05-23 $49.22 $49.35 $48.82 $48.87 $48.87 1,297,859
2023-05-22 $49.37 $49.59 $49.24 $49.42 $49.42 1,074,284
2023-05-19 $49.54 $49.62 $49.22 $49.37 $49.37 1,195,631
2023-05-18 $48.95 $49.50 $48.90 $49.46 $49.46 1,139,801
2023-05-17 $48.58 $49.04 $48.41 $48.97 $48.97 1,216,536
2023-05-16 $48.54 $48.66 $48.36 $48.38 $48.38 924,798
2023-05-15 $48.62 $48.77 $48.38 $48.72 $48.72 808,356
2023-05-12 $48.72 $48.78 $48.22 $48.54 $48.54 1,104,532
2023-05-11 $48.58 $48.63 $48.35 $48.61 $48.61 949,586
2023-05-10 $48.79 $48.89 $48.23 $48.68 $48.68 1,141,041
2023-05-09 $48.46 $48.60 $48.41 $48.47 $48.47 821,053
2023-05-08 $48.64 $48.71 $48.49 $48.67 $48.67 1,600,409
2023-05-05 $48.16 $48.75 $48.14 $48.62 $48.62 1,055,664
2023-05-04 $47.92 $47.97 $47.57 $47.74 $47.74 4,766,104
2023-05-03 $48.42 $48.77 $48.05 $48.06 $48.06 2,305,085
2023-05-02 $48.89 $48.90 $48.04 $48.40 $48.40 1,269,438
2023-05-01 $48.96 $49.19 $48.93 $48.97 $48.97 1,010,286
2023-04-28 $48.49 $48.99 $48.47 $48.99 $48.99 1,839,942
2023-04-27 $47.93 $48.62 $47.93 $48.58 $48.58 1,055,578
2023-04-26 $47.97 $48.07 $47.59 $47.67 $47.67 1,201,670
2023-04-25 $48.40 $48.45 $47.84 $47.85 $47.85 1,262,954
2023-04-24 $48.57 $48.71 $48.42 $48.65 $48.65 1,099,740
2023-04-21 $48.62 $48.67 $48.39 $48.62 $48.62 2,842,122
2023-04-20 $48.50 $48.80 $48.40 $48.57 $48.57 3,149,341
2023-04-19 $48.60 $48.97 $48.60 $48.87 $48.87 3,849,471
2023-04-18 $49.01 $49.10 $48.71 $48.88 $48.88 1,120,659
2023-04-17 $48.60 $48.83 $48.49 $48.82 $48.82 1,664,520
2023-04-14 $48.67 $48.96 $48.36 $48.65 $48.65 1,331,931
2023-04-13 $48.29 $48.81 $48.23 $48.76 $48.76 1,194,251
2023-04-12 $48.60 $48.65 $48.07 $48.15 $48.15 1,596,453
2023-04-11 $48.36 $48.52 $48.24 $48.35 $48.35 1,134,910
2023-04-10 $47.96 $48.32 $47.87 $48.32 $48.32 999,856
2023-04-06 $47.95 $48.27 $47.82 $48.23 $48.23 1,163,985
2023-04-05 $48.12 $48.20 $47.86 $48.08 $48.08 985,632
2023-04-04 $48.60 $48.63 $48.07 $48.23 $48.23 1,134,081
2023-04-03 $48.31 $48.57 $48.21 $48.51 $48.51 1,990,059
2023-03-31 $47.76 $48.39 $47.76 $48.37 $48.37 1,472,981
2023-03-30 $47.70 $47.76 $47.44 $47.65 $47.65 1,054,215
2023-03-29 $47.12 $47.42 $47.07 $47.37 $47.37 3,901,035
2023-03-28 $46.71 $46.81 $46.47 $46.70 $46.70 1,325,697
2023-03-27 $46.97 $47.09 $46.68 $46.78 $46.78 4,070,780
2023-03-24 $46.22 $46.70 $45.96 $46.67 $46.67 1,744,310
2023-03-23 $46.65 $47.15 $46.08 $46.41 $46.41 1,115,952
2023-03-22 $47.10 $47.53 $46.30 $46.31 $46.31 1,436,181
2023-03-21 $47.06 $47.37 $46.93 $47.28 $47.10 1,152,557
2023-03-20 $46.33 $46.72 $46.25 $46.65 $46.47 1,643,573
2023-03-17 $46.68 $46.75 $46.06 $46.25 $46.07 1,325,921
2023-03-16 $45.75 $46.83 $45.65 $46.77 $46.59 2,319,915
2023-03-15 $45.52 $46.00 $45.33 $45.98 $45.80 2,656,576
2023-03-14 $46.17 $46.51 $45.75 $46.28 $46.28 1,186,057
2023-03-13 $45.11 $46.12 $44.95 $45.54 $45.54 2,360,890
2023-03-10 $46.29 $46.49 $45.43 $45.63 $45.63 2,574,163
2023-03-09 $47.31 $47.54 $46.24 $46.36 $46.36 1,285,321
2023-03-08 $47.21 $47.36 $46.99 $47.27 $47.27 1,569,979
2023-03-07 $47.93 $47.95 $47.12 $47.21 $47.21 1,336,794
2023-03-06 $48.01 $48.29 $47.86 $47.92 $47.92 1,107,234
2023-03-03 $47.35 $47.95 $47.31 $47.92 $47.92 1,055,106
2023-03-02 $46.54 $47.25 $46.49 $47.15 $47.15 1,899,454
2023-03-01 $46.90 $47.03 $46.64 $46.80 $46.80 1,467,880
2023-02-28 $47.06 $47.32 $46.96 $46.98 $46.98 2,063,177
2023-02-27 $47.38 $47.55 $47.02 $47.14 $47.14 1,126,594
2023-02-24 $46.87 $47.06 $46.64 $46.98 $46.98 1,494,723
2023-02-23 $47.60 $47.65 $46.95 $47.49 $47.49 2,082,977
2023-02-22 $47.37 $47.55 $47.06 $47.23 $47.23 1,393,411
2023-02-21 $47.79 $47.89 $47.25 $47.29 $47.29 1,566,365
2023-02-17 $48.18 $48.30 $47.89 $48.29 $48.29 1,200,554
2023-02-16 $48.53 $48.97 $48.41 $48.44 $48.44 1,223,332
2023-02-15 $48.65 $49.11 $48.54 $49.11 $49.11 1,204,965
2023-02-14 $48.70 $49.15 $48.37 $48.90 $48.90 1,222,811
2023-02-13 $48.41 $48.88 $48.31 $48.85 $48.85 1,161,189
2023-02-10 $48.07 $48.33 $47.95 $48.29 $48.29 1,311,772
2023-02-09 $49.05 $49.12 $48.08 $48.21 $48.21 1,506,325
2023-02-08 $48.96 $49.13 $48.58 $48.68 $48.68 1,283,193
2023-02-07 $48.46 $49.33 $48.27 $49.17 $49.17 1,810,609
2023-02-06 $48.58 $48.74 $48.37 $48.57 $48.57 1,698,830
2023-02-03 $48.76 $49.43 $48.72 $48.88 $48.88 2,705,451
2023-02-02 $49.19 $49.62 $48.98 $49.41 $49.41 1,317,252
2023-02-01 $48.00 $49.01 $47.69 $48.66 $48.66 1,569,468
2023-01-31 $47.47 $48.14 $47.45 $48.11 $48.11 3,716,200
2023-01-30 $47.68 $47.96 $47.37 $47.40 $47.40 1,148,357
2023-01-27 $47.77 $48.32 $47.73 $48.03 $48.03 1,119,746
2023-01-26 $47.66 $47.90 $47.33 $47.89 $47.89 1,038,266
2023-01-25 $46.80 $47.39 $46.55 $47.33 $47.33 1,228,409
2023-01-24 $47.21 $47.45 $47.05 $47.35 $47.35 1,024,463
2023-01-23 $46.89 $47.64 $46.81 $47.41 $47.41 1,099,048
2023-01-20 $46.13 $46.84 $45.92 $46.82 $46.82 1,277,221
2023-01-19 $46.04 $46.22 $45.78 $45.94 $45.94 1,501,278
2023-01-18 $47.21 $47.33 $46.29 $46.32 $46.32 1,502,265
2023-01-17 $47.07 $47.31 $46.95 $47.04 $47.04 2,416,443
2023-01-13 $46.50 $47.16 $46.49 $47.12 $47.12 1,096,278
2023-01-12 $46.84 $47.08 $46.35 $46.93 $46.93 1,792,960
2023-01-11 $46.28 $46.74 $46.25 $46.74 $46.74 1,447,784
2023-01-10 $45.74 $46.12 $45.60 $46.11 $46.11 1,432,817
2023-01-09 $46.02 $46.45 $45.77 $45.80 $45.80 1,473,001
2023-01-06 $45.12 $45.92 $44.78 $45.77 $45.77 2,258,774
2023-01-05 $45.05 $45.07 $44.71 $44.78 $44.78 2,128,100
2023-01-04 $45.19 $45.55 $44.86 $45.32 $45.32 2,091,829
2023-01-03 $45.38 $45.62 $44.59 $44.94 $44.94 2,115,316
2022-12-30 $44.93 $45.15 $44.66 $45.15 $45.15 4,557,002
2022-12-29 $44.74 $45.35 $44.72 $45.25 $45.25 1,958,652
2022-12-28 $45.00 $45.20 $44.41 $44.45 $44.45 3,082,615
2022-12-27 $45.13 $45.20 $44.79 $44.99 $44.99 1,946,168
2022-12-23 $44.84 $45.19 $44.61 $45.19 $45.19 3,536,682
2022-12-22 $45.24 $45.24 $44.24 $44.94 $44.94 2,147,367
2022-12-21 $45.22 $45.72 $45.16 $45.60 $45.60 1,785,670
2022-12-20 $44.72 $45.11 $44.59 $44.92 $44.92 2,818,177
2022-12-19 $45.30 $45.30 $44.65 $44.85 $44.85 2,044,253
2022-12-16 $45.49 $45.65 $45.00 $45.26 $45.26 3,545,131
2022-12-15 $46.35 $46.45 $45.61 $45.81 $45.81 2,552,622
2022-12-14 $47.19 $47.66 $46.60 $46.97 $46.97 2,394,597
2022-12-13 $48.17 $48.24 $46.92 $47.25 $47.25 4,250,157
2022-12-12 $46.29 $46.89 $46.23 $46.88 $46.88 1,559,201
2022-12-09 $46.43 $46.72 $46.20 $46.23 $46.23 1,911,789
2022-12-08 $46.39 $46.70 $46.23 $46.57 $46.57 1,916,559
2022-12-07 $46.16 $46.49 $46.05 $46.20 $46.20 1,817,642
2022-12-06 $47.17 $47.22 $46.21 $46.48 $46.27 1,506,668
2022-12-05 $47.77 $47.84 $47.02 $47.18 $46.96 1,175,103
2022-12-02 $47.50 $48.21 $47.49 $48.08 $47.86 1,695,495
2022-12-01 $48.26 $48.45 $47.84 $48.15 $47.93 3,148,951
2022-11-30 $46.68 $48.16 $46.48 $48.16 $47.94 4,162,823
2022-11-29 $46.77 $46.93 $46.47 $46.68 $46.47 1,347,047
2022-11-28 $47.13 $47.35 $46.66 $46.77 $46.56 1,526,482
2022-11-25 $47.46 $47.59 $47.43 $47.53 $47.53 564,975
2022-11-23 $47.14 $47.59 $47.14 $47.51 $47.51 1,547,210
2022-11-22 $46.77 $47.24 $46.65 $47.22 $47.22 1,629,968
2022-11-21 $46.63 $46.74 $46.38 $46.61 $46.61 1,382,977
2022-11-18 $46.98 $46.98 $46.43 $46.78 $46.78 1,600,220
2022-11-17 $46.15 $46.67 $46.10 $46.57 $46.57 2,127,000
2022-11-16 $46.99 $47.07 $46.69 $46.77 $46.77 2,807,930
2022-11-15 $47.50 $47.62 $46.72 $47.17 $47.17 4,347,881
2022-11-14 $46.95 $47.35 $46.72 $46.76 $46.76 2,338,362
2022-11-11 $46.76 $47.27 $46.58 $47.17 $47.17 1,913,439
2022-11-10 $45.78 $46.72 $45.61 $46.66 $46.66 2,124,031
2022-11-09 $44.83 $45.00 $44.12 $44.18 $44.18 3,024,042
2022-11-08 $45.03 $45.52 $44.63 $45.14 $45.14 2,252,770
2022-11-07 $44.64 $44.96 $44.38 $44.89 $44.89 2,361,046
2022-11-04 $44.60 $44.78 $43.72 $44.45 $44.45 2,418,218
2022-11-03 $43.88 $44.27 $43.61 $43.88 $43.88 2,822,354
2022-11-02 $45.45 $45.97 $44.33 $44.36 $44.36 3,178,727
2022-11-01 $46.14 $46.18 $45.38 $45.52 $45.52 2,062,748
2022-10-31 $45.73 $45.95 $45.57 $45.67 $45.67 2,873,830
2022-10-28 $44.90 $46.06 $44.90 $46.00 $46.00 2,210,692
2022-10-27 $45.29 $45.56 $44.90 $44.97 $44.97 5,105,984
2022-10-26 $45.10 $45.86 $45.08 $45.19 $45.19 2,619,880
2022-10-25 $44.73 $45.56 $44.73 $45.53 $45.53 1,431,194
2022-10-24 $44.44 $44.88 $44.07 $44.74 $44.74 2,667,656
2022-10-21 $43.17 $44.30 $42.98 $44.22 $44.22 3,258,158
2022-10-20 $43.50 $44.08 $43.12 $43.24 $43.24 2,878,444
2022-10-19 $43.63 $44.00 $43.24 $43.58 $43.58 3,751,954
2022-10-18 $44.32 $44.43 $43.51 $43.94 $43.94 2,228,368
2022-10-17 $43.08 $43.55 $43.07 $43.42 $43.42 2,387,652
2022-10-14 $43.63 $43.82 $42.22 $42.29 $42.29 4,315,088
2022-10-13 $41.40 $43.49 $41.20 $43.31 $43.31 5,257,886
2022-10-12 $42.40 $42.60 $42.19 $42.25 $42.25 3,825,476
2022-10-11 $42.46 $42.99 $42.10 $42.35 $42.35 4,560,330
2022-10-10 $43.13 $43.16 $42.37 $42.67 $42.67 3,590,238
2022-10-07 $43.79 $43.79 $42.79 $43.01 $43.01 3,458,448
2022-10-06 $44.55 $44.92 $44.21 $44.28 $44.28 4,221,449
2022-10-05 $44.27 $44.98 $43.97 $44.72 $44.72 3,894,732
2022-10-04 $44.13 $44.82 $44.13 $44.82 $44.82 3,575,540
2022-10-03 $42.75 $43.66 $42.54 $43.43 $43.43 4,410,834
2022-09-30 $42.86 $43.34 $42.31 $42.35 $42.35 11,034,620
2022-09-29 $43.40 $43.43 $42.58 $42.96 $42.96 9,201,613
2022-09-28 $43.14 $44.08 $42.91 $43.87 $43.87 6,399,495
2022-09-27 $43.56 $43.81 $42.69 $42.98 $42.98 7,183,277
2022-09-26 $43.34 $43.80 $42.93 $43.06 $43.06 3,915,063
2022-09-23 $43.84 $43.87 $42.97 $43.52 $43.52 9,877,963
2022-09-22 $44.63 $44.75 $44.20 $44.28 $44.28 5,956,533
2022-09-21 $45.75 $46.14 $44.73 $44.73 $44.73 3,027,532
2022-09-20 $45.85 $45.95 $45.38 $45.70 $45.51 3,381,007
2022-09-19 $45.50 $46.25 $45.47 $46.25 $46.06 1,987,018
2022-09-16 $45.86 $45.98 $45.50 $45.93 $45.74 3,218,516
2022-09-15 $46.63 $46.99 $46.14 $46.30 $46.11 2,353,369
2022-09-14 $46.81 $46.98 $46.41 $46.81 $46.61 1,805,622
2022-09-13 $47.65 $47.78 $46.51 $46.65 $46.45 1,977,465
2022-09-12 $48.51 $48.84 $48.45 $48.77 $48.56 1,990,986
2022-09-09 $47.77 $48.34 $47.75 $48.24 $48.24 2,022,270
2022-09-08 $46.84 $47.50 $46.70 $47.47 $47.47 2,198,038
2022-09-07 $46.22 $47.22 $46.20 $47.14 $47.14 2,433,610
2022-09-06 $46.58 $46.67 $45.99 $46.28 $46.28 2,935,517
2022-09-02 $47.41 $47.56 $46.23 $46.44 $46.44 2,503,184
2022-09-01 $46.52 $46.97 $46.17 $46.94 $46.94 4,375,417
2022-08-31 $47.40 $47.56 $46.83 $46.85 $46.85 3,032,768
2022-08-30 $47.88 $47.95 $46.93 $47.19 $47.19 3,193,687
2022-08-29 $47.69 $48.10 $47.55 $47.72 $47.72 2,495,118
2022-08-26 $49.70 $49.77 $48.04 $48.06 $48.06 1,688,690
2022-08-25 $49.23 $49.73 $49.10 $49.72 $49.72 1,092,849
2022-08-24 $48.82 $49.19 $48.73 $49.01 $49.01 1,146,984
2022-08-23 $48.91 $49.22 $48.78 $48.83 $48.83 1,300,818
2022-08-22 $49.39 $49.41 $48.84 $48.96 $48.96 2,382,198
2022-08-19 $50.37 $50.41 $49.89 $50.02 $50.02 1,155,123
2022-08-18 $50.58 $50.80 $50.45 $50.73 $50.73 850,914
2022-08-17 $50.55 $50.93 $50.34 $50.60 $50.60 1,781,495
2022-08-16 $50.75 $51.23 $50.64 $51.01 $51.01 1,252,913
2022-08-15 $50.38 $50.97 $50.38 $50.92 $50.92 1,156,765
2022-08-12 $50.10 $50.72 $49.99 $50.70 $50.70 1,093,165
2022-08-11 $50.21 $50.50 $49.76 $49.86 $49.86 1,583,305
2022-08-10 $49.68 $49.89 $49.47 $49.86 $49.86 1,346,579
2022-08-09 $48.93 $48.96 $48.64 $48.79 $48.79 999,593
2022-08-08 $49.24 $49.59 $48.89 $49.04 $49.04 2,238,546
2022-08-05 $48.55 $49.14 $48.51 $49.03 $49.03 2,131,819
2022-08-04 $49.09 $49.21 $48.90 $49.11 $49.11 1,256,915
2022-08-03 $48.61 $49.27 $48.61 $49.14 $49.14 1,441,985
2022-08-02 $48.43 $48.93 $48.18 $48.34 $48.34 1,682,967
2022-08-01 $48.47 $48.94 $48.33 $48.65 $48.65 1,990,298
2022-07-29 $48.23 $48.88 $48.14 $48.75 $48.75 2,553,511
2022-07-28 $47.54 $48.14 $47.12 $48.09 $48.09 1,115,371
2022-07-27 $46.70 $47.67 $46.63 $47.48 $47.48 1,579,262
2022-07-26 $46.61 $46.63 $46.14 $46.24 $46.24 1,613,587
2022-07-25 $46.89 $46.94 $46.56 $46.84 $46.84 1,672,220
2022-07-22 $47.28 $47.45 $46.53 $46.82 $46.82 1,505,634
2022-07-21 $46.70 $47.29 $46.43 $47.29 $47.29 2,201,743
2022-07-20 $46.47 $46.98 $46.33 $46.81 $46.81 3,875,767
2022-07-19 $45.72 $46.52 $45.62 $46.47 $46.47 1,569,544
2022-07-18 $45.98 $46.07 $45.08 $45.23 $45.23 2,223,825
2022-07-15 $45.23 $45.58 $45.00 $45.56 $45.56 1,743,510
2022-07-14 $44.32 $44.78 $43.91 $44.71 $44.71 4,302,736
2022-07-13 $44.45 $45.21 $44.36 $44.87 $44.87 3,744,583
2022-07-12 $45.42 $45.73 $44.87 $45.10 $45.10 3,044,251
2022-07-11 $45.72 $45.82 $45.41 $45.50 $45.50 1,775,707
2022-07-08 $45.89 $46.29 $45.67 $46.06 $46.06 2,099,468
2022-07-07 $45.59 $46.19 $45.59 $46.09 $46.09 1,336,958
2022-07-06 $45.25 $45.68 $44.95 $45.36 $45.36 2,968,069
2022-07-05 $44.54 $45.27 $44.15 $45.27 $45.27 2,469,614
2022-07-01 $44.54 $45.17 $44.24 $45.12 $45.12 2,775,551
2022-06-30 $44.52 $45.04 $44.07 $44.66 $44.66 5,041,502
2022-06-29 $45.15 $45.25 $44.79 $45.04 $45.04 2,272,702
2022-06-28 $46.27 $46.57 $45.07 $45.10 $45.10 2,518,468
2022-06-27 $46.31 $46.38 $45.90 $46.06 $46.06 2,671,471
2022-06-24 $45.19 $46.22 $45.18 $46.22 $46.22 1,970,782
2022-06-23 $44.51 $44.87 $44.14 $44.80 $44.80 3,749,782
2022-06-22 $43.88 $44.80 $43.78 $44.30 $44.30 3,114,510
2022-06-21 $44.13 $44.73 $44.13 $44.53 $44.34 4,282,732
2022-06-17 $43.38 $43.86 $43.02 $43.50 $43.32 3,558,274
2022-06-16 $43.89 $43.89 $43.02 $43.35 $43.17 8,353,941
2022-06-15 $44.60 $45.43 $44.03 $44.85 $44.66 5,344,316
2022-06-14 $44.54 $44.72 $43.83 $44.22 $44.03 5,310,002
2022-06-13 $45.00 $45.18 $44.15 $44.33 $44.14 8,244,569
2022-06-10 $46.86 $46.88 $46.17 $46.19 $46.00 4,978,705
2022-06-09 $48.55 $48.79 $47.59 $47.60 $47.40 2,196,021
2022-06-08 $49.07 $49.31 $48.67 $48.77 $48.57 2,235,889
2022-06-07 $48.39 $49.35 $48.30 $49.28 $49.07 1,459,549
2022-06-06 $49.19 $49.37 $48.66 $48.79 $48.59 1,833,289
2022-06-03 $48.92 $49.08 $48.54 $48.66 $48.46 2,634,563
2022-06-02 $48.46 $49.49 $48.23 $49.48 $49.27 2,453,587
2022-06-01 $49.14 $49.29 $48.16 $48.51 $48.31 1,842,705
2022-05-31 $49.01 $49.31 $48.55 $48.87 $48.66 3,066,840
2022-05-27 $48.28 $49.23 $48.28 $49.21 $49.00 2,867,721
2022-05-26 $47.13 $48.21 $47.13 $48.01 $47.81 3,230,725
2022-05-25 $46.36 $47.29 $46.35 $47.03 $46.83 2,003,982
2022-05-24 $46.49 $46.71 $45.77 $46.56 $46.36 3,391,608
2022-05-23 $46.54 $47.11 $46.23 $47.02 $46.82 3,440,471
2022-05-20 $46.60 $46.69 $45.08 $46.19 $46.00 4,083,936
2022-05-19 $46.00 $46.71 $45.84 $46.17 $45.98 3,440,684
2022-05-18 $47.73 $47.80 $46.23 $46.40 $46.21 3,949,064
2022-05-17 $48.09 $48.33 $47.63 $48.30 $48.10 2,656,378
2022-05-16 $47.36 $47.81 $47.10 $47.34 $47.14 3,118,473
2022-05-13 $46.91 $47.76 $46.84 $47.57 $47.37 3,693,264
2022-05-12 $46.02 $46.82 $45.54 $46.38 $46.19 8,350,751
2022-05-11 $47.08 $47.78 $46.30 $46.37 $46.18 6,281,262
2022-05-10 $47.80 $48.04 $46.66 $47.21 $47.01 5,815,345
2022-05-09 $47.98 $48.14 $46.89 $47.07 $46.87 4,432,552
2022-05-06 $48.81 $49.19 $48.08 $48.75 $48.55 5,457,872
2022-05-05 $50.44 $50.45 $48.60 $49.09 $48.88 4,347,240
2022-05-04 $49.58 $51.05 $49.12 $50.98 $50.77 5,582,434
2022-05-03 $49.31 $49.80 $49.15 $49.50 $49.29 3,528,235
2022-05-02 $48.91 $49.45 $48.16 $49.30 $49.09 7,557,594
2022-04-29 $50.34 $50.67 $48.88 $49.00 $48.79 12,844,139
2022-04-28 $50.20 $51.06 $49.60 $50.82 $50.61 16,428,838
2022-04-27 $49.62 $50.26 $49.33 $49.60 $49.39 17,139,787
2022-04-26 $50.64 $50.68 $49.48 $49.51 $49.30 12,126,237
2022-04-25 $50.33 $51.00 $49.84 $50.96 $50.75 4,547,376
2022-04-22 $51.95 $51.96 $50.59 $50.63 $50.42 2,529,349
2022-04-21 $53.35 $53.56 $51.97 $52.08 $51.86 1,435,238
2022-04-20 $53.21 $53.32 $52.79 $52.94 $52.72 1,698,177
2022-04-19 $52.08 $53.10 $52.08 $52.99 $52.77 1,528,078
2022-04-18 $52.02 $52.33 $51.83 $52.11 $51.89 1,796,682
2022-04-14 $52.82 $52.98 $52.14 $52.17 $51.95 1,229,578
2022-04-13 $52.17 $52.91 $52.16 $52.83 $52.61 1,788,966
2022-04-12 $52.74 $53.07 $51.98 $52.19 $51.97 2,155,490
2022-04-11 $52.84 $52.90 $52.30 $52.38 $52.16 1,740,957
2022-04-08 $53.31 $53.62 $53.06 $53.24 $53.02 1,170,272
2022-04-07 $53.09 $53.64 $52.76 $53.42 $53.20 1,575,885
2022-04-06 $53.25 $53.46 $52.79 $53.19 $52.97 1,895,864
2022-04-05 $54.34 $54.60 $53.62 $53.79 $53.56 2,207,480
2022-04-04 $54.05 $54.51 $53.98 $54.51 $54.28 2,043,246
2022-04-01 $54.01 $54.06 $53.57 $54.01 $53.78 1,593,745
2022-03-31 $54.57 $54.70 $53.85 $53.85 $53.62 2,216,620
2022-03-30 $54.91 $55.00 $54.42 $54.69 $54.46 1,063,086
2022-03-29 $54.76 $55.15 $54.50 $55.09 $54.86 1,944,827
2022-03-28 $53.85 $54.33 $53.59 $54.33 $54.10 1,655,249
2022-03-25 $53.73 $53.95 $53.40 $53.92 $53.69 1,587,071
2022-03-24 $53.13 $53.70 $53.01 $53.69 $53.46 1,089,369
2022-03-23 $53.29 $53.49 $52.91 $52.92 $52.70 1,893,471
2022-03-22 $53.26 $53.85 $53.24 $53.76 $53.38 1,541,514
2022-03-21 $53.14 $53.35 $52.64 $53.11 $52.74 1,662,659
2022-03-18 $52.31 $53.17 $52.22 $53.16 $52.79 1,327,248
2022-03-17 $51.60 $52.50 $51.53 $52.50 $52.13 1,446,526
2022-03-16 $51.07 $51.82 $50.49 $51.82 $51.46 2,089,000
2022-03-15 $49.79 $50.67 $49.68 $50.62 $50.26 2,966,052
2022-03-14 $49.97 $50.43 $49.37 $49.51 $49.16 4,691,522
2022-03-11 $50.92 $51.04 $49.90 $49.97 $49.62 1,784,047
2022-03-10 $100.73 $101.52 $100.10 $101.31 $50.30 2,614,362
2022-03-09 $101.14 $102.26 $100.67 $101.79 $50.54 2,760,456
2022-03-08 $99.68 $101.63 $98.72 $99.05 $49.18 3,101,638
2022-03-07 $102.78 $102.80 $99.70 $99.75 $49.52 4,497,064
2022-03-04 $103.02 $103.17 $101.90 $102.92 $51.10 2,479,668
2022-03-03 $105.00 $105.21 $103.43 $103.90 $51.58 2,098,326
2022-03-02 $103.30 $104.98 $103.01 $104.59 $51.93 1,890,154
2022-03-01 $104.04 $104.42 $102.06 $102.76 $51.02 2,596,528
2022-02-28 $103.29 $104.72 $102.92 $104.31 $51.79 2,850,106
2022-02-25 $102.54 $104.51 $102.06 $104.50 $51.88 2,606,762
2022-02-24 $98.02 $102.31 $97.74 $102.27 $50.78 6,709,490
2022-02-23 $103.01 $103.25 $100.39 $100.53 $49.91 4,106,104
2022-02-22 $102.96 $103.85 $101.55 $102.42 $50.85 4,318,534
2022-02-18 $104.38 $104.69 $102.99 $103.57 $51.42 2,423,926
2022-02-17 $105.94 $106.01 $104.19 $104.37 $51.82 2,087,768
2022-02-16 $106.02 $107.04 $105.60 $106.74 $52.99 1,997,656
2022-02-15 $106.04 $106.69 $105.89 $106.68 $52.96 1,470,094
2022-02-14 $105.09 $105.49 $103.98 $104.87 $52.07 2,485,032
2022-02-11 $107.43 $107.90 $104.84 $105.22 $52.24 3,114,856
2022-02-10 $107.92 $109.45 $106.87 $107.40 $53.32 2,438,314
2022-02-09 $108.65 $109.34 $108.60 $109.31 $54.27 1,728,552
2022-02-08 $106.58 $107.82 $106.17 $107.60 $53.42 2,125,274
2022-02-07 $107.16 $107.58 $106.36 $106.70 $52.97 1,504,168
2022-02-04 $106.36 $107.93 $105.77 $107.01 $53.13 1,895,162
2022-02-03 $107.37 $107.88 $106.13 $106.34 $52.80 1,602,350
2022-02-02 $108.76 $109.15 $107.99 $108.98 $54.11 2,234,320
2022-02-01 $107.57 $108.27 $106.59 $108.15 $53.69 2,488,784
2022-01-31 $105.10 $107.42 $104.75 $107.33 $53.29 3,236,358
2022-01-28 $102.94 $105.20 $101.77 $105.20 $52.23 2,713,896
2022-01-27 $104.29 $105.11 $102.18 $102.61 $50.94 2,811,922
2022-01-26 $105.10 $105.81 $102.10 $103.18 $51.23 2,693,172
2022-01-25 $103.32 $104.79 $101.90 $103.46 $51.37 2,659,882
2022-01-24 $102.85 $105.02 $100.19 $104.95 $52.11 8,852,714
2022-01-21 $106.23 $106.85 $104.40 $104.43 $51.85 4,205,780
2022-01-20 $108.30 $109.51 $106.43 $106.58 $52.92 2,842,110
2022-01-19 $109.29 $109.65 $107.69 $107.76 $53.50 3,318,122
2022-01-18 $109.75 $109.75 $108.60 $108.89 $54.06 3,156,886
2022-01-14 $110.11 $110.99 $109.70 $110.93 $55.07 1,748,930
2022-01-13 $113.02 $113.02 $110.65 $110.90 $55.06 3,288,724
2022-01-12 $112.76 $113.18 $112.07 $112.58 $55.89 2,481,106
2022-01-11 $111.23 $112.36 $110.54 $112.36 $55.78 1,936,530
2022-01-10 $110.51 $111.29 $109.00 $111.24 $55.23 2,961,620
2022-01-07 $111.88 $112.21 $110.98 $111.38 $55.30 1,650,828
2022-01-06 $111.81 $112.55 $111.12 $111.85 $55.53 1,837,180
2022-01-05 $114.17 $114.33 $111.88 $111.96 $55.59 2,219,800
2022-01-04 $114.88 $114.98 $113.75 $114.32 $56.76 2,136,746
2022-01-03 $114.27 $114.54 $113.54 $114.54 $56.87 2,537,298
2021-12-31 $114.18 $114.43 $113.82 $113.82 $56.51 1,509,402
2021-12-30 $114.52 $114.90 $114.13 $114.22 $56.71 1,465,582
2021-12-29 $114.42 $114.74 $114.06 $114.54 $56.86 1,672,952
2021-12-28 $114.63 $114.92 $114.19 $114.40 $56.79 1,775,612
2021-12-27 $113.34 $114.57 $113.34 $114.57 $56.87 1,733,218
2021-12-23 $112.65 $113.40 $112.50 $113.05 $56.12 1,834,566
2021-12-22 $111.12 $112.36 $111.08 $112.36 $55.77 1,550,202
2021-12-21 $110.03 $111.28 $109.60 $111.27 $55.23 1,892,058
2021-12-20 $109.18 $109.28 $108.27 $109.18 $54.20 3,439,658
2021-12-17 $110.62 $111.51 $109.82 $110.46 $54.83 3,096,686
2021-12-16 $112.91 $113.01 $110.94 $111.40 $55.30 1,936,538
2021-12-15 $110.74 $112.56 $110.08 $112.53 $55.86 1,863,808
2021-12-14 $110.69 $111.35 $110.05 $110.82 $55.01 2,311,952
2021-12-13 $112.47 $112.54 $111.53 $111.61 $55.40 2,054,678
2021-12-10 $112.39 $112.63 $111.67 $112.54 $55.86 3,359,528
2021-12-09 $112.37 $112.52 $111.58 $111.58 $55.39 2,355,722
2021-12-08 $112.43 $112.76 $112.00 $112.67 $55.93 1,993,792
2021-12-07 $111.79 $112.82 $111.74 $112.61 $55.70 3,509,968
2021-12-06 $109.60 $110.75 $108.89 $110.25 $54.53 2,879,156
2021-12-03 $110.59 $110.80 $107.95 $109.07 $53.94 2,320,010
2021-12-02 $108.48 $110.53 $108.44 $110.18 $54.49 2,431,978
2021-12-01 $111.38 $111.98 $108.39 $108.44 $53.63 2,208,494
2021-11-30 $111.60 $112.00 $109.81 $109.81 $54.31 3,067,632
2021-11-29 $111.95 $112.62 $111.41 $112.13 $55.46 1,963,852
2021-11-26 $111.53 $112.00 $110.58 $110.89 $54.84 1,788,726
2021-11-24 $112.50 $113.33 $112.17 $113.25 $56.01 1,107,844
2021-11-23 $112.81 $113.25 $111.99 $112.99 $55.88 1,676,772
2021-11-22 $113.93 $114.41 $112.85 $112.92 $55.85 1,887,086
2021-11-19 $113.75 $113.95 $113.38 $113.47 $56.12 1,110,156
2021-11-18 $113.72 $113.78 $112.91 $113.70 $56.23 980,014
2021-11-17 $113.76 $113.76 $113.27 $113.41 $56.09 1,137,544
2021-11-16 $113.27 $114.05 $113.19 $113.82 $56.29 1,446,132
2021-11-15 $113.56 $113.57 $112.97 $113.29 $56.03 1,161,234
2021-11-12 $112.71 $113.35 $112.45 $113.25 $56.01 1,326,800
2021-11-11 $112.70 $112.70 $112.35 $112.37 $55.58 942,776
2021-11-10 $112.81 $113.28 $111.83 $112.27 $55.53 1,356,702
2021-11-09 $113.78 $113.82 $112.93 $113.34 $56.06 1,508,166
2021-11-08 $113.77 $113.89 $113.48 $113.67 $56.22 1,286,058
2021-11-05 $113.64 $114.00 $113.05 $113.44 $56.11 1,630,430
2021-11-04 $112.87 $113.20 $112.70 $113.06 $55.92 1,812,430
2021-11-03 $111.87 $112.71 $111.69 $112.59 $55.69 1,111,372
2021-11-02 $111.62 $111.98 $111.50 $111.89 $55.34 1,304,118
2021-11-01 $111.61 $111.76 $111.05 $111.52 $55.16 1,875,342
2021-10-29 $110.49 $111.34 $110.35 $111.22 $55.01 1,707,446
2021-10-28 $110.33 $111.05 $110.33 $111.05 $54.92 843,012
2021-10-27 $110.75 $110.81 $109.95 $109.96 $54.38 1,030,656
2021-10-26 $110.94 $111.25 $110.47 $110.62 $54.71 1,576,404
2021-10-25 $110.22 $110.62 $109.75 $110.54 $54.67 1,841,364
2021-10-22 $109.96 $110.33 $109.42 $109.97 $54.39 2,211,110
2021-10-21 $109.68 $110.19 $109.58 $110.16 $54.48 1,067,840
2021-10-20 $109.48 $109.87 $109.39 $109.82 $54.32 1,557,612
2021-10-19 $109.00 $109.40 $108.83 $109.39 $54.10 1,286,202
2021-10-18 $107.80 $108.62 $107.56 $108.55 $53.69 1,438,128
2021-10-15 $108.00 $108.29 $107.81 $108.21 $53.52 1,268,252
2021-10-14 $106.62 $107.47 $106.56 $107.46 $53.15 1,103,400
2021-10-13 $105.52 $105.84 $104.80 $105.67 $52.26 1,080,432
2021-10-12 $105.61 $105.70 $104.97 $105.18 $52.02 1,362,918
2021-10-11 $105.91 $106.62 $105.28 $105.31 $52.08 780,024
2021-10-08 $106.55 $106.56 $105.91 $106.07 $52.46 1,033,234
2021-10-07 $106.16 $106.98 $106.16 $106.31 $52.58 1,232,712
2021-10-06 $103.94 $105.36 $103.51 $105.34 $52.10 1,379,390
2021-10-05 $104.18 $105.38 $103.98 $104.83 $51.85 1,955,438
2021-10-04 $104.92 $105.03 $103.20 $103.79 $51.33 2,007,514
2021-10-01 $104.47 $105.60 $103.51 $105.23 $52.05 2,818,596
2021-09-30 $105.54 $105.72 $103.96 $104.03 $51.45 2,197,668
2021-09-29 $105.47 $105.81 $105.04 $105.17 $52.02 1,674,624
2021-09-28 $106.56 $106.59 $104.89 $105.09 $51.98 2,136,088
2021-09-27 $107.40 $107.65 $107.10 $107.30 $53.07 3,212,958
2021-09-24 $107.13 $107.85 $107.13 $107.67 $53.25 1,261,704
2021-09-23 $106.80 $107.93 $106.73 $107.55 $53.19 1,242,548
2021-09-22 $105.84 $106.79 $105.59 $106.29 $52.57 1,386,060
2021-09-21 $106.24 $106.55 $105.39 $105.63 $52.08 1,575,604
2021-09-20 $105.82 $106.19 $104.32 $105.63 $52.08 2,974,120
2021-09-17 $108.13 $108.30 $107.32 $107.46 $52.98 1,090,298
2021-09-16 $108.42 $108.68 $107.64 $108.41 $53.45 1,327,994
2021-09-15 $107.75 $108.65 $107.44 $108.54 $53.51 1,448,236
2021-09-14 $108.59 $108.66 $107.40 $107.62 $53.06 1,071,590
2021-09-13 $108.70 $108.74 $107.64 $108.22 $53.35 1,296,620
2021-09-10 $109.29 $109.41 $107.95 $108.01 $53.25 1,087,114
2021-09-09 $109.17 $109.67 $108.80 $108.85 $53.66 1,030,698
2021-09-08 $109.36 $109.43 $108.76 $109.30 $53.89 1,174,856
2021-09-07 $109.87 $109.95 $109.31 $109.48 $53.97 1,046,426
2021-09-03 $109.70 $110.03 $109.55 $109.87 $54.17 880,598
2021-09-02 $109.92 $110.07 $109.58 $109.85 $54.16 901,828
2021-09-01 $109.72 $109.88 $109.49 $109.51 $53.99 1,280,310
2021-08-31 $109.67 $109.68 $109.31 $109.43 $53.95 1,524,974
2021-08-30 $109.42 $109.86 $109.32 $109.68 $54.07 1,009,012
2021-08-27 $108.46 $109.29 $108.28 $109.21 $53.84 1,269,502
2021-08-26 $108.81 $108.87 $108.17 $108.22 $53.35 1,157,652
2021-08-25 $108.65 $108.98 $108.58 $108.87 $53.67 998,510
2021-08-24 $108.54 $108.72 $108.44 $108.59 $53.54 969,946
2021-08-23 $107.76 $108.54 $107.76 $108.33 $53.41 1,132,394
2021-08-20 $106.63 $107.40 $106.46 $107.35 $52.92 988,412
2021-08-19 $105.61 $106.76 $105.50 $106.48 $52.50 1,358,354
2021-08-18 $107.29 $107.63 $106.30 $106.38 $52.45 1,170,808
2021-08-17 $107.59 $107.73 $106.74 $107.56 $53.03 1,210,602
2021-08-16 $107.73 $108.27 $107.29 $108.27 $53.38 988,818
2021-08-13 $108.06 $108.09 $107.90 $108.09 $53.29 966,556
2021-08-12 $107.56 $107.94 $107.33 $107.93 $53.21 989,686
2021-08-11 $107.62 $107.63 $107.26 $107.59 $53.04 891,452
2021-08-10 $107.48 $107.58 $107.22 $107.37 $52.93 941,764
2021-08-09 $107.39 $107.45 $107.06 $107.34 $52.92 744,080
2021-08-06 $107.35 $107.57 $107.23 $107.40 $52.95 1,008,300
2021-08-05 $106.88 $107.29 $106.83 $107.29 $52.89 739,298
2021-08-04 $106.73 $106.90 $106.48 $106.56 $52.53 1,901,516
2021-08-03 $106.50 $107.03 $105.84 $107.03 $52.77 945,198
2021-08-02 $106.90 $107.00 $106.16 $106.24 $52.38 1,122,284
2021-07-30 $106.32 $106.84 $106.25 $106.35 $52.43 1,132,928
2021-07-29 $106.80 $107.28 $106.80 $107.00 $52.75 1,053,474
2021-07-28 $106.67 $106.88 $106.25 $106.51 $52.51 1,361,596
2021-07-27 $106.80 $106.80 $105.73 $106.52 $52.51 1,182,128
2021-07-26 $106.71 $107.05 $106.66 $107.05 $52.78 1,236,208
2021-07-23 $106.19 $106.89 $106.09 $106.83 $52.67 909,666
2021-07-22 $105.56 $105.76 $105.25 $105.73 $52.13 1,213,052
2021-07-21 $104.96 $105.51 $104.80 $105.47 $52.00 1,302,580
2021-07-20 $103.32 $104.95 $103.10 $104.64 $51.59 1,853,030
2021-07-19 $103.26 $103.33 $102.32 $103.04 $50.80 2,197,480
2021-07-16 $105.58 $105.66 $104.41 $104.54 $51.54 1,563,148
2021-07-15 $105.37 $105.50 $104.75 $105.27 $51.90 1,075,922
2021-07-14 $106.10 $106.15 $105.34 $105.64 $52.08 1,218,210
2021-07-13 $105.88 $106.17 $105.53 $105.63 $52.08 1,115,784
2021-07-12 $105.73 $106.07 $105.62 $106.05 $52.28 1,223,464
2021-07-09 $104.94 $105.76 $104.91 $105.71 $52.12 873,914
2021-07-08 $104.04 $104.75 $103.70 $104.54 $51.54 1,153,394
2021-07-07 $105.37 $105.52 $104.75 $105.44 $51.98 1,271,554
2021-07-06 $105.30 $105.35 $104.43 $105.17 $51.85 1,334,300
2021-07-02 $104.88 $105.37 $104.70 $105.26 $51.89 1,260,952
2021-07-01 $104.19 $104.56 $104.15 $104.55 $51.54 1,311,056
2021-06-30 $103.92 $104.16 $103.89 $103.97 $51.26 1,147,550
2021-06-29 $104.07 $104.19 $103.86 $104.01 $51.28 1,467,624
2021-06-28 $103.90 $103.96 $103.55 $103.95 $51.25 1,156,910
2021-06-25 $103.60 $103.80 $103.45 $103.70 $51.12 1,166,022
2021-06-24 $103.22 $103.44 $103.22 $103.34 $50.95 1,257,440
2021-06-23 $102.85 $103.03 $102.67 $102.73 $50.65 1,212,434
2021-06-22 $102.53 $103.30 $102.34 $103.09 $50.66 1,457,522
2021-06-21 $101.56 $102.53 $101.33 $102.52 $50.38 1,245,380
2021-06-18 $101.58 $101.76 $101.07 $101.14 $49.71 1,520,108
2021-06-17 $102.27 $102.63 $101.72 $102.42 $50.34 1,417,720
2021-06-16 $102.99 $102.99 $101.78 $102.37 $50.31 1,471,034
2021-06-15 $103.20 $103.20 $102.68 $102.90 $50.57 1,277,448
2021-06-14 $102.95 $103.18 $102.67 $103.18 $50.71 1,270,232
2021-06-11 $102.85 $102.95 $102.53 $102.95 $50.60 1,377,744
2021-06-10 $102.50 $102.86 $102.14 $102.71 $50.48 877,860
2021-06-09 $102.58 $102.60 $102.15 $102.18 $50.22 1,066,164
2021-06-08 $102.52 $102.63 $101.82 $102.31 $50.28 1,035,162
2021-06-07 $102.31 $102.34 $102.06 $102.32 $50.29 1,193,190
2021-06-04 $101.87 $102.38 $101.83 $102.31 $50.28 1,068,868
2021-06-03 $101.22 $101.66 $100.77 $101.39 $49.83 1,517,354
2021-06-02 $101.86 $102.01 $101.56 $101.83 $50.05 1,461,216
2021-06-01 $102.37 $102.41 $101.55 $101.69 $49.98 2,020,438
2021-05-28 $101.95 $102.05 $101.71 $101.77 $50.02 1,360,352
2021-05-27 $101.76 $101.84 $101.51 $101.56 $49.91 1,218,532
2021-05-26 $101.39 $101.60 $101.15 $101.50 $49.88 1,063,814
2021-05-25 $101.73 $101.80 $101.06 $101.23 $49.75 1,291,796
2021-05-24 $101.00 $101.71 $100.91 $101.44 $49.85 1,165,860
2021-05-21 $100.96 $101.18 $100.30 $100.41 $49.35 2,137,244
2021-05-20 $99.53 $100.78 $99.53 $100.49 $49.39 1,136,506
2021-05-19 $98.33 $99.36 $98.00 $99.36 $48.83 2,074,078
2021-05-18 $100.47 $100.59 $99.57 $99.65 $48.97 1,386,972
2021-05-17 $100.39 $100.61 $99.85 $100.40 $49.34 1,210,398
2021-05-14 $99.76 $100.88 $99.76 $100.72 $49.50 1,396,922
2021-05-13 $98.32 $99.53 $98.28 $99.07 $48.69 2,343,164
2021-05-12 $99.44 $99.75 $97.83 $97.99 $48.16 2,854,982
2021-05-11 $99.74 $100.37 $99.10 $100.18 $49.23 2,238,776
2021-05-10 $102.16 $102.16 $100.96 $100.99 $49.63 1,443,924
2021-05-07 $101.54 $102.26 $101.44 $102.09 $50.17 1,185,640
2021-05-06 $100.64 $101.30 $100.00 $101.30 $49.78 1,412,914
2021-05-05 $101.18 $101.27 $100.45 $100.65 $49.47 1,261,200
2021-05-04 $100.89 $100.96 $99.73 $100.70 $49.49 2,049,800
2021-05-03 $101.85 $101.85 $101.30 $101.36 $49.81 1,485,948
2021-04-30 $101.43 $101.65 $101.08 $101.21 $49.74 1,657,784
2021-04-29 $102.19 $102.24 $101.11 $101.96 $50.11 1,985,056
2021-04-28 $101.61 $101.84 $101.40 $101.41 $49.84 1,007,226
2021-04-27 $101.66 $101.69 $101.24 $101.56 $49.91 2,354,840
2021-04-26 $101.46 $101.69 $101.37 $101.58 $49.92 1,499,630
2021-04-23 $100.32 $101.59 $100.32 $101.29 $49.78 1,240,476
2021-04-22 $100.96 $101.24 $99.82 $100.15 $49.22 1,505,828
2021-04-21 $99.85 $100.99 $99.78 $100.98 $49.63 1,418,476
2021-04-20 $100.45 $100.65 $99.59 $100.01 $49.15 1,592,180
2021-04-19 $101.11 $101.20 $100.40 $100.79 $49.53 1,400,074
2021-04-16 $101.43 $101.47 $100.95 $101.37 $49.82 1,355,380
2021-04-15 $100.55 $101.09 $100.35 $101.05 $49.66 1,293,440
2021-04-14 $100.32 $100.60 $99.80 $99.98 $49.14 1,432,182
2021-04-13 $99.93 $100.46 $99.87 $100.32 $49.30 1,224,112
2021-04-12 $99.75 $99.98 $99.55 $99.91 $49.10 1,548,768
2021-04-09 $99.17 $99.89 $99.09 $99.89 $49.09 1,162,812
2021-04-08 $99.01 $99.19 $98.78 $99.19 $48.75 1,282,544
2021-04-07 $98.54 $98.77 $98.37 $98.66 $48.49 1,562,146
2021-04-06 $98.41 $98.85 $98.33 $98.60 $48.46 1,864,450
2021-04-05 $97.99 $98.63 $97.92 $98.55 $48.43 2,056,020
2021-04-01 $96.68 $97.25 $96.53 $97.23 $47.78 1,716,590
2021-03-31 $95.83 $96.57 $95.83 $96.03 $47.19 1,827,338
2021-03-30 $95.53 $95.80 $95.17 $95.59 $46.98 1,775,554
2021-03-29 $95.66 $96.08 $95.16 $95.83 $47.10 1,427,138
2021-03-26 $94.86 $96.08 $94.58 $96.03 $47.19 1,292,534
2021-03-25 $93.64 $94.71 $93.01 $94.52 $46.45 2,125,672
2021-03-24 $95.02 $95.35 $93.98 $94.01 $46.20 1,626,306
2021-03-23 $95.61 $95.91 $94.71 $94.92 $46.51 2,462,714
2021-03-22 $95.26 $96.12 $95.14 $95.78 $46.93 1,683,000
2021-03-19 $95.16 $95.47 $94.40 $95.05 $46.57 1,437,708
2021-03-18 $96.01 $96.45 $94.93 $95.12 $46.61 1,826,208
2021-03-17 $95.99 $96.89 $95.66 $96.67 $47.37 1,915,360
2021-03-16 $96.78 $96.88 $96.10 $96.38 $47.22 1,258,300
2021-03-15 $96.01 $96.59 $95.46 $96.57 $47.32 1,298,116
2021-03-12 $95.42 $95.92 $95.12 $95.92 $47.00 1,283,442
2021-03-11 $95.42 $96.22 $95.25 $95.73 $46.90 2,801,620
2021-03-10 $94.79 $95.08 $94.32 $94.63 $46.37 1,400,920
2021-03-09 $93.73 $94.74 $93.59 $94.09 $46.10 1,648,388
2021-03-08 $93.43 $94.10 $92.54 $92.61 $45.38 1,657,498
2021-03-05 $92.54 $93.39 $90.31 $93.20 $45.66 1,851,252
2021-03-04 $92.77 $93.35 $90.31 $91.50 $44.83 2,280,626
2021-03-03 $94.15 $94.31 $92.85 $92.86 $45.50 1,789,110
2021-03-02 $95.20 $95.25 $94.25 $94.30 $46.20 1,336,394
2021-03-01 $94.14 $95.38 $94.10 $95.12 $46.61 2,435,644
2021-02-26 $93.75 $94.00 $92.19 $92.78 $45.46 2,379,112
2021-02-25 $95.38 $95.62 $92.79 $93.20 $45.66 1,898,778
2021-02-24 $94.38 $95.67 $94.00 $95.62 $46.85 1,499,394
2021-02-23 $93.95 $94.93 $92.57 $94.62 $46.36 1,946,448
2021-02-22 $94.82 $95.23 $94.51 $94.61 $46.36 1,537,222
2021-02-19 $95.92 $96.03 $95.38 $95.53 $46.81 1,576,520
2021-02-18 $95.31 $95.74 $94.80 $95.58 $46.83 1,444,214
2021-02-17 $95.63 $96.02 $95.21 $96.02 $47.05 1,529,698
2021-02-16 $96.58 $96.58 $95.84 $96.09 $47.08 1,848,270
2021-02-12 $95.46 $96.23 $95.43 $96.23 $47.15 2,452,476
2021-02-11 $95.86 $95.90 $95.03 $95.71 $46.89 1,258,372
2021-02-10 $96.00 $96.01 $94.81 $95.49 $46.79 1,567,398
2021-02-09 $95.34 $95.64 $95.18 $95.49 $46.79 1,451,930
2021-02-08 $95.21 $95.52 $94.98 $95.52 $46.80 1,591,410
2021-02-05 $94.87 $94.91 $94.40 $94.78 $46.44 1,722,056
2021-02-04 $93.56 $94.32 $93.45 $94.31 $46.21 1,424,452
2021-02-03 $93.40 $93.64 $92.91 $93.25 $45.69 1,410,764
2021-02-02 $92.61 $93.49 $92.61 $93.15 $45.64 1,473,062
2021-02-01 $91.10 $91.99 $90.56 $91.78 $44.97 1,883,906
2021-01-29 $91.53 $91.75 $89.74 $90.22 $44.20 2,800,924
2021-01-28 $91.50 $92.97 $91.41 $91.99 $45.07 1,628,142
2021-01-27 $92.55 $92.55 $90.55 $91.09 $44.63 2,348,264
2021-01-26 $93.90 $94.05 $93.38 $93.45 $45.79 1,478,544
2021-01-25 $93.64 $93.85 $92.21 $93.72 $45.92 2,045,570
2021-01-22 $93.22 $93.64 $93.10 $93.41 $45.77 1,520,344
2021-01-21 $93.76 $93.86 $93.46 $93.67 $45.90 1,485,468
2021-01-20 $92.94 $93.82 $92.88 $93.64 $45.88 1,552,638
2021-01-19 $92.25 $92.49 $91.90 $92.39 $45.27 1,779,372
2021-01-15 $92.02 $92.12 $91.16 $91.64 $44.90 1,812,624
2021-01-14 $92.88 $92.97 $92.23 $92.34 $45.24 1,982,290
2021-01-13 $92.40 $92.90 $92.19 $92.63 $45.39 1,249,232
2021-01-12 $92.35 $92.63 $91.81 $92.46 $45.30 1,830,378
2021-01-11 $92.08 $92.75 $91.97 $92.34 $45.24 1,914,172
2021-01-08 $92.75 $92.92 $91.87 $92.91 $45.52 1,743,094
2021-01-07 $91.60 $92.55 $91.58 $92.39 $45.27 1,912,096
2021-01-06 $89.96 $91.75 $89.87 $90.97 $44.57 2,553,588
2021-01-05 $89.60 $90.60 $89.60 $90.42 $44.30 1,557,640
2021-01-04 $91.35 $91.35 $88.76 $89.80 $44.00 3,092,402
2020-12-31 $90.57 $91.14 $90.39 $90.95 $44.56 1,420,090
2020-12-30 $90.62 $90.85 $90.48 $90.60 $44.39 1,325,190
2020-12-29 $90.99 $91.14 $90.24 $90.43 $44.31 1,692,644
2020-12-28 $90.81 $90.81 $90.47 $90.66 $44.42 1,417,500
2020-12-24 $89.95 $90.12 $89.72 $90.12 $44.16 983,938
2020-12-23 $90.06 $90.28 $89.76 $89.81 $44.00 1,188,050
2020-12-22 $89.92 $89.98 $89.43 $89.77 $43.98 1,312,896
2020-12-21 $89.01 $89.98 $88.38 $89.84 $44.02 1,965,094
2020-12-18 $90.50 $90.52 $89.43 $90.11 $44.15 6,013,988
2020-12-17 $90.12 $90.33 $89.99 $90.33 $44.26 1,371,154
2020-12-16 $89.60 $89.88 $89.36 $89.72 $43.96 1,901,974
2020-12-15 $89.05 $89.56 $88.68 $89.56 $43.88 1,787,586
2020-12-14 $89.29 $89.50 $88.37 $88.38 $43.30 1,748,770
2020-12-11 $88.31 $88.72 $87.90 $88.64 $43.43 1,113,614
2020-12-10 $88.30 $88.98 $88.00 $88.80 $43.51 1,830,156
2020-12-09 $90.15 $90.16 $88.78 $89.07 $43.46 1,340,516
2020-12-08 $89.29 $90.11 $89.29 $89.95 $43.89 1,943,940
2020-12-07 $89.61 $89.76 $89.35 $89.69 $43.76 1,308,340
2020-12-04 $89.19 $89.76 $89.18 $89.76 $43.80 1,527,314
2020-12-03 $88.87 $89.31 $88.70 $88.97 $43.41 1,295,718
2020-12-02 $88.39 $88.88 $88.18 $88.81 $43.33 1,193,996
2020-12-01 $88.77 $89.10 $88.54 $88.70 $43.28 1,541,072
2020-11-30 $88.19 $88.22 $87.09 $87.80 $42.84 2,310,720
2020-11-27 $88.19 $88.35 $88.00 $88.26 $43.07 721,180
2020-11-25 $87.89 $88.02 $87.52 $87.94 $42.91 1,747,158
2020-11-24 $87.32 $88.04 $86.98 $87.95 $42.91 1,625,416
2020-11-23 $86.50 $86.84 $86.00 $86.63 $42.27 1,366,902
2020-11-20 $86.48 $86.53 $85.99 $86.02 $41.97 1,231,464
2020-11-19 $85.93 $86.61 $85.63 $86.54 $42.23 1,555,072
2020-11-18 $87.16 $87.23 $86.06 $86.08 $42.00 2,169,236
2020-11-17 $86.77 $87.26 $86.36 $87.01 $42.46 1,383,330
2020-11-16 $87.04 $87.29 $86.56 $87.29 $42.59 2,080,936
2020-11-13 $85.65 $86.39 $85.46 $86.22 $42.07 1,655,150
2020-11-12 $85.61 $85.87 $84.66 $85.09 $41.52 1,578,638
2020-11-11 $85.82 $86.07 $85.48 $85.92 $41.92 1,452,830
2020-11-10 $85.01 $85.43 $84.28 $85.19 $41.57 2,453,092
2020-11-09 $88.00 $88.00 $85.25 $85.39 $41.67 2,667,984
2020-11-06 $84.55 $84.90 $84.00 $84.62 $41.29 1,440,858
2020-11-05 $84.34 $85.00 $84.20 $84.61 $41.28 2,467,828
2020-11-04 $82.17 $83.90 $81.97 $82.93 $40.46 1,802,932
2020-11-03 $80.38 $81.50 $80.26 $81.05 $39.55 1,459,094
2020-11-02 $79.55 $80.10 $78.83 $79.62 $38.85 1,952,476
2020-10-30 $79.13 $79.53 $77.80 $78.71 $38.41 2,420,244
2020-10-29 $78.97 $80.42 $78.58 $79.61 $38.84 2,031,988
2020-10-28 $80.14 $80.31 $78.78 $78.91 $38.50 2,513,824
2020-10-27 $81.99 $82.06 $81.55 $81.64 $39.84 1,511,432
2020-10-26 $82.57 $82.78 $80.95 $81.88 $39.95 1,560,900
2020-10-23 $83.37 $83.44 $82.76 $83.44 $40.71 1,075,646
2020-10-22 $82.72 $83.25 $82.15 $83.08 $40.54 1,275,260
2020-10-21 $82.84 $83.39 $82.59 $82.59 $40.30 1,371,442
2020-10-20 $82.97 $83.68 $82.69 $82.88 $40.44 1,594,794
2020-10-19 $84.17 $84.33 $82.41 $82.63 $40.32 1,401,866
2020-10-16 $84.26 $84.65 $83.79 $83.85 $40.91 1,059,986
2020-10-15 $82.97 $84.02 $82.78 $83.87 $40.92 1,599,136
2020-10-14 $84.60 $84.93 $83.80 $84.04 $41.01 1,483,330
2020-10-13 $84.91 $84.94 $84.29 $84.54 $41.25 1,224,218
2020-10-12 $84.29 $85.34 $84.22 $84.98 $41.47 1,418,834
2020-10-09 $83.36 $83.80 $83.24 $83.65 $40.82 1,651,726
2020-10-08 $82.75 $82.94 $82.50 $82.92 $40.46 1,382,536
2020-10-07 $81.60 $82.43 $81.60 $82.24 $40.13 1,223,932
2020-10-06 $82.00 $82.53 $80.69 $80.85 $39.45 1,731,186
2020-10-05 $81.04 $81.96 $81.04 $81.94 $39.98 1,400,644
2020-10-02 $79.83 $80.96 $79.67 $80.51 $39.28 1,866,026
2020-10-01 $81.25 $81.54 $80.76 $81.26 $39.65 1,858,844
2020-09-30 $80.19 $81.39 $80.12 $80.63 $39.34 2,748,500
2020-09-29 $80.36 $80.54 $79.84 $80.03 $39.05 1,939,480
2020-09-28 $80.15 $80.58 $79.94 $80.39 $39.23 1,479,404
2020-09-25 $77.58 $79.26 $77.38 $79.08 $38.59 1,527,020
2020-09-24 $77.22 $78.56 $76.81 $77.76 $37.94 2,977,446
2020-09-23 $79.59 $79.66 $77.47 $77.60 $37.86 2,163,604
2020-09-22 $79.53 $80.10 $78.89 $79.98 $38.78 1,684,890
2020-09-21 $78.79 $79.23 $77.82 $79.23 $38.42 2,593,414
2020-09-18 $81.13 $81.13 $79.32 $80.02 $38.80 1,950,180
2020-09-17 $80.33 $81.27 $80.10 $80.90 $39.23 1,935,040
2020-09-16 $82.24 $82.63 $81.54 $81.59 $39.56 1,587,234
2020-09-15 $82.06 $82.31 $81.62 $81.92 $39.72 1,659,880
2020-09-14 $81.11 $81.78 $80.95 $81.44 $39.49 1,992,866
2020-09-11 $80.67 $80.93 $79.50 $80.28 $38.93 2,518,918
2020-09-10 $82.12 $82.31 $79.97 $80.28 $38.93 2,492,786
2020-09-09 $81.10 $82.21 $80.83 $81.62 $39.58 3,225,856
2020-09-08 $80.80 $81.20 $79.92 $80.04 $38.81 2,888,416
2020-09-04 $83.16 $83.65 $80.41 $82.41 $39.96 3,625,986
2020-09-03 $85.52 $85.62 $82.40 $83.10 $40.30 3,290,808
2020-09-02 $85.44 $86.30 $85.03 $86.05 $41.73 2,302,188
2020-09-01 $84.39 $84.95 $84.14 $84.91 $41.17 1,729,428
2020-08-31 $84.33 $84.64 $84.07 $84.17 $40.81 2,717,482
2020-08-28 $84.14 $84.40 $83.82 $84.33 $40.89 1,159,896
2020-08-27 $83.80 $84.21 $83.38 $83.84 $40.65 1,973,284
2020-08-26 $82.90 $83.68 $82.79 $83.62 $40.55 1,248,574
2020-08-25 $82.60 $82.75 $82.28 $82.74 $40.12 1,833,206
2020-08-24 $82.33 $82.49 $81.99 $82.49 $40.00 2,027,894
2020-08-21 $81.32 $81.72 $81.25 $81.67 $39.60 2,189,452
2020-08-20 $80.63 $81.50 $80.54 $81.41 $39.48 1,692,486
2020-08-19 $81.57 $81.69 $80.96 $81.13 $39.34 1,837,854
2020-08-18 $81.40 $81.59 $81.00 $81.49 $39.52 1,353,710
2020-08-17 $81.20 $81.36 $81.15 $81.28 $39.41 1,611,436
2020-08-14 $80.85 $81.10 $80.65 $80.97 $39.26 1,162,516
2020-08-13 $80.89 $81.31 $80.71 $80.98 $39.27 1,636,506
2020-08-12 $80.53 $81.23 $80.53 $81.06 $39.31 1,750,138
2020-08-11 $80.86 $81.04 $79.72 $79.94 $38.76 2,055,654
2020-08-10 $80.48 $80.61 $79.94 $80.58 $39.07 1,977,002
2020-08-07 $80.08 $80.41 $79.79 $80.39 $38.98 2,801,752
2020-08-06 $79.70 $80.38 $79.61 $80.31 $38.94 1,807,958
2020-08-05 $79.68 $79.91 $79.60 $79.86 $38.72 1,961,852
2020-08-04 $78.87 $79.32 $78.80 $79.30 $38.45 2,045,376
2020-08-03 $78.88 $79.24 $78.76 $79.01 $38.31 2,001,876
2020-07-31 $78.38 $78.45 $77.23 $78.44 $38.04 2,898,254
2020-07-30 $77.36 $78.04 $76.88 $77.90 $37.77 2,918,918
2020-07-29 $77.47 $78.34 $77.45 $78.18 $37.91 2,268,822
2020-07-28 $77.51 $77.80 $77.12 $77.21 $37.44 1,929,618
2020-07-27 $77.27 $77.76 $77.08 $77.74 $37.70 2,144,142
2020-07-24 $77.12 $77.39 $76.70 $77.08 $37.38 2,491,264
2020-07-23 $78.51 $78.72 $77.26 $77.67 $37.66 2,839,476
2020-07-22 $78.03 $78.68 $78.03 $78.58 $38.10 2,298,380
2020-07-21 $78.55 $78.62 $77.90 $78.16 $37.90 2,444,598
2020-07-20 $77.24 $78.17 $77.09 $78.03 $37.84 2,295,698
2020-07-17 $77.36 $77.52 $76.82 $77.34 $37.50 1,606,688
2020-07-16 $76.81 $77.19 $76.65 $77.11 $37.39 2,517,470
2020-07-15 $77.49 $77.57 $76.65 $77.37 $37.52 2,292,756
2020-07-14 $75.18 $76.66 $74.90 $76.61 $37.15 2,842,798
2020-07-13 $76.98 $77.58 $75.45 $75.54 $36.63 4,103,086
2020-07-10 $75.50 $76.41 $75.17 $76.38 $37.04 1,897,668
2020-07-09 $76.10 $76.21 $74.65 $75.59 $36.65 3,087,998
2020-07-08 $75.57 $75.99 $75.14 $75.93 $36.82 2,299,104
2020-07-07 $75.74 $76.27 $75.29 $75.37 $36.55 1,793,856
2020-07-06 $75.95 $76.21 $75.78 $76.14 $36.92 3,831,458
2020-07-02 $75.41 $75.79 $74.78 $74.92 $36.33 3,055,278
2020-07-01 $74.20 $74.84 $74.15 $74.51 $36.13 4,131,856
2020-06-30 $72.91 $74.41 $72.87 $74.10 $35.93 4,423,444
2020-06-29 $72.30 $73.02 $71.66 $73.02 $35.41 3,862,344
2020-06-26 $73.41 $73.47 $71.84 $71.97 $34.90 5,925,366
2020-06-25 $72.70 $73.76 $72.22 $73.66 $35.72 7,036,870
2020-06-24 $74.29 $74.44 $72.40 $72.91 $35.35 16,114,032
2020-06-23 $75.47 $75.72 $75.04 $75.15 $36.29 7,281,348
2020-06-22 $74.20 $74.91 $73.90 $74.86 $36.15 6,324,060
2020-06-19 $75.71 $75.71 $74.00 $74.36 $35.91 2,364,676
2020-06-18 $74.28 $74.88 $74.20 $74.75 $36.10 3,993,982
2020-06-17 $75.29 $75.35 $74.52 $74.71 $36.08 2,924,908
2020-06-16 $75.69 $75.69 $73.83 $75.02 $36.23 3,518,712
2020-06-15 $71.30 $73.85 $71.06 $73.61 $35.55 6,060,068
2020-06-12 $73.94 $74.04 $71.49 $72.91 $35.21 6,769,064
2020-06-11 $74.49 $74.70 $71.85 $72.02 $34.78 4,725,672
2020-06-10 $76.99 $77.22 $76.19 $76.45 $36.92 3,740,950
2020-06-09 $76.75 $77.20 $76.48 $76.87 $37.12 3,010,886
2020-06-08 $76.78 $77.51 $76.59 $77.51 $37.43 3,580,218
2020-06-05 $76.09 $76.95 $75.99 $76.51 $36.95 3,744,500
2020-06-04 $74.57 $74.99 $74.03 $74.55 $36.00 3,828,680
2020-06-03 $74.36 $75.03 $74.17 $74.84 $36.14 5,561,446
2020-06-02 $73.40 $73.79 $73.07 $73.76 $35.62 4,853,540
2020-06-01 $72.67 $73.34 $72.56 $73.16 $35.33 4,477,238
2020-05-29 $72.34 $72.95 $71.69 $72.72 $35.12 5,620,298
2020-05-28 $72.87 $73.39 $72.29 $72.48 $35.00 5,139,614
2020-05-27 $72.35 $72.60 $70.96 $72.57 $35.05 4,930,322
2020-05-26 $72.30 $72.35 $71.46 $71.58 $34.57 5,007,322
2020-05-22 $70.44 $70.68 $70.10 $70.66 $34.12 4,041,364
2020-05-21 $70.86 $71.13 $70.15 $70.41 $34.00 3,638,382
2020-05-20 $70.71 $71.17 $70.64 $70.97 $34.27 3,655,980
2020-05-19 $70.34 $70.77 $69.75 $69.79 $33.70 3,435,734
2020-05-18 $70.00 $70.81 $69.93 $70.45 $34.02 3,719,482
2020-05-15 $67.39 $68.32 $67.14 $68.31 $32.99 4,430,576
2020-05-14 $66.50 $68.00 $65.88 $68.00 $32.84 5,641,494
2020-05-13 $68.32 $68.54 $66.55 $67.18 $32.44 7,706,384
2020-05-12 $70.19 $70.29 $68.42 $68.42 $33.04 3,621,682
2020-05-11 $69.30 $70.23 $69.24 $69.87 $33.74 2,992,108
2020-05-08 $69.49 $69.95 $69.20 $69.87 $33.74 3,471,856
2020-05-07 $68.61 $69.17 $68.56 $68.68 $33.17 3,284,326
2020-05-06 $68.68 $68.79 $67.81 $67.82 $32.75 3,009,716
2020-05-05 $68.37 $68.96 $68.11 $68.21 $32.94 4,951,880
2020-05-04 $66.78 $67.65 $66.48 $67.61 $32.65 3,909,086
2020-05-01 $67.89 $68.15 $67.04 $67.28 $32.49 4,405,448
2020-04-30 $69.51 $69.70 $68.82 $69.19 $33.41 5,063,112
2020-04-29 $69.53 $70.30 $69.23 $69.89 $33.75 3,689,386
2020-04-28 $69.33 $69.45 $68.01 $68.10 $32.89 3,479,512
2020-04-27 $67.86 $68.65 $67.75 $68.43 $33.05 4,090,732
2020-04-24 $66.85 $67.48 $66.26 $67.31 $32.51 5,446,408
2020-04-23 $66.63 $67.53 $66.32 $66.43 $32.08 3,011,120
2020-04-22 $66.24 $66.78 $65.84 $66.41 $32.07 4,645,406
2020-04-21 $65.78 $66.13 $64.67 $64.95 $31.37 4,963,844
2020-04-20 $67.13 $68.09 $66.92 $67.03 $32.37 5,291,022
2020-04-17 $67.86 $68.30 $67.16 $68.18 $32.93 3,523,670
2020-04-16 $66.33 $66.55 $65.54 $66.39 $32.06 3,920,302
2020-04-15 $66.09 $66.44 $65.48 $66.03 $31.89 3,771,848
2020-04-14 $66.83 $67.67 $66.59 $67.50 $32.60 4,458,500
2020-04-13 $65.79 $65.93 $64.47 $65.45 $31.61 7,303,256
2020-04-09 $66.02 $66.85 $65.47 $66.18 $31.96 6,718,388
2020-04-08 $63.68 $65.38 $63.04 $65.05 $31.41 3,942,150
2020-04-07 $65.09 $65.22 $62.90 $62.94 $30.40 7,179,632
2020-04-06 $61.17 $63.31 $60.88 $62.83 $30.34 5,858,634
2020-04-03 $59.46 $60.04 $58.13 $58.83 $28.41 4,660,404
2020-04-02 $58.14 $59.99 $58.00 $59.73 $28.84 6,755,312
2020-04-01 $58.88 $59.70 $57.92 $58.50 $28.25 6,412,546
2020-03-31 $61.98 $62.55 $60.86 $61.25 $29.58 7,628,566
2020-03-30 $60.76 $62.32 $60.25 $62.20 $30.04 6,841,808
2020-03-27 $60.25 $61.99 $59.66 $60.27 $29.11 6,680,226
2020-03-26 $59.22 $62.47 $59.22 $62.11 $29.99 6,928,746
2020-03-25 $58.38 $60.97 $56.98 $58.63 $28.31 11,215,340
2020-03-24 $56.26 $58.25 $55.83 $58.18 $27.94 9,390,032
2020-03-23 $54.32 $54.69 $52.05 $53.21 $25.55 15,333,334
2020-03-20 $57.74 $58.35 $54.51 $54.71 $26.27 6,168,318
2020-03-19 $56.33 $58.53 $54.71 $57.09 $27.41 9,406,050
2020-03-18 $56.40 $58.16 $54.00 $56.63 $27.19 7,741,718
2020-03-17 $57.95 $60.57 $56.15 $60.29 $28.95 6,895,422
2020-03-16 $57.65 $60.99 $56.50 $56.85 $27.30 9,749,482
2020-03-13 $62.46 $64.55 $59.35 $64.55 $30.99 11,489,530
2020-03-12 $60.69 $63.36 $59.00 $59.09 $28.37 19,776,774
2020-03-11 $66.95 $67.22 $64.56 $65.39 $31.40 9,940,982
2020-03-10 $67.92 $68.84 $65.24 $68.84 $33.05 8,390,772
2020-03-09 $65.77 $67.81 $65.27 $65.53 $31.46 15,102,912
2020-03-06 $70.07 $71.36 $69.36 $71.07 $34.12 8,107,406
2020-03-05 $72.95 $73.74 $71.73 $72.36 $34.74 8,192,946
2020-03-04 $73.26 $74.83 $72.56 $74.82 $35.92 6,705,958
2020-03-03 $74.08 $75.03 $71.16 $71.82 $34.48 10,086,594
2020-03-02 $71.27 $73.90 $70.44 $73.85 $35.46 8,133,004
2020-02-28 $68.93 $70.85 $68.30 $70.83 $34.01 19,532,436
2020-02-27 $72.97 $74.09 $71.20 $71.23 $34.20 12,499,836
2020-02-26 $75.24 $76.15 $74.36 $74.56 $35.80 4,849,456
2020-02-25 $77.60 $77.74 $74.65 $74.90 $35.96 5,064,410
2020-02-24 $77.37 $78.01 $76.94 $77.25 $37.09 5,169,524
2020-02-21 $80.37 $80.43 $79.66 $79.89 $38.36 1,487,860
2020-02-20 $80.88 $81.11 $79.93 $80.74 $38.77 2,969,652
2020-02-19 $80.90 $81.20 $80.84 $81.03 $38.91 1,519,328
2020-02-18 $80.54 $80.71 $80.26 $80.62 $38.71 1,835,778
2020-02-14 $80.76 $80.82 $80.48 $80.80 $38.80 2,771,982
2020-02-13 $80.34 $80.88 $80.26 $80.65 $38.72 1,436,224
2020-02-12 $80.58 $80.73 $80.45 $80.69 $38.74 1,586,664
2020-02-11 $80.38 $80.59 $80.05 $80.20 $38.51 1,578,874
2020-02-10 $79.17 $80.00 $79.17 $79.98 $38.40 1,544,906
2020-02-07 $79.58 $79.73 $79.27 $79.42 $38.13 2,211,690
2020-02-06 $79.84 $79.89 $79.57 $79.84 $38.34 1,518,294
2020-02-05 $79.55 $79.63 $79.10 $79.59 $38.22 2,198,448
2020-02-04 $78.54 $79.03 $78.47 $78.80 $37.84 3,002,372
2020-02-03 $77.31 $78.00 $77.31 $77.60 $37.26 3,858,032
2020-01-31 $78.20 $78.20 $76.71 $76.93 $36.94 4,003,566
2020-01-30 $77.59 $78.39 $77.38 $78.35 $37.62 1,789,486
2020-01-29 $78.47 $78.54 $78.03 $78.09 $37.49 1,297,418
2020-01-28 $77.71 $78.36 $77.58 $78.14 $37.52 1,357,554
2020-01-27 $77.18 $77.70 $77.09 $77.34 $37.13 2,137,386
2020-01-24 $79.49 $79.49 $78.23 $78.58 $37.73 1,658,594
2020-01-23 $79.01 $79.31 $78.71 $79.29 $38.07 1,484,472
2020-01-22 $79.37 $79.57 $79.13 $79.20 $38.03 1,796,504
2020-01-21 $79.08 $79.35 $79.04 $79.16 $38.01 1,751,198
2020-01-17 $79.25 $79.32 $79.08 $79.28 $38.07 1,540,884
2020-01-16 $78.76 $79.06 $78.70 $79.06 $37.96 1,351,990
2020-01-15 $78.23 $78.61 $78.17 $78.41 $37.65 1,604,454
2020-01-14 $78.26 $78.50 $78.09 $78.23 $37.56 1,821,712
2020-01-13 $77.96 $78.33 $77.84 $78.33 $37.61 2,402,542
2020-01-10 $78.15 $78.18 $77.65 $77.78 $37.35 1,482,346
2020-01-09 $77.89 $77.99 $77.72 $77.99 $37.45 3,174,208
2020-01-08 $77.10 $77.77 $76.97 $77.43 $37.18 1,764,572
2020-01-07 $77.13 $77.25 $76.94 $77.08 $37.01 3,288,596
2020-01-06 $76.51 $77.27 $76.48 $77.27 $37.10 1,519,876
2020-01-03 $76.65 $77.22 $76.63 $76.98 $36.96 2,072,818
2020-01-02 $77.23 $77.51 $76.95 $77.51 $37.22 2,608,630
2019-12-31 $76.47 $76.86 $76.38 $76.81 $36.88 1,477,402
2019-12-30 $77.06 $77.10 $76.48 $76.62 $36.79 1,642,836
2019-12-27 $77.27 $77.27 $76.91 $77.05 $37.00 1,454,520
2019-12-26 $76.77 $77.08 $76.76 $77.08 $37.01 1,086,608
2019-12-24 $76.71 $76.71 $76.58 $76.66 $36.81 785,786
2019-12-23 $76.76 $76.76 $76.62 $76.67 $36.81 1,396,666
2019-12-20 $76.49 $76.69 $76.46 $76.59 $36.77 1,588,564
2019-12-19 $75.91 $76.21 $75.90 $76.19 $36.58 1,312,388
2019-12-18 $75.97 $76.02 $75.86 $75.88 $36.43 1,687,738
2019-12-17 $76.01 $76.03 $75.85 $75.88 $36.43 1,893,470
2019-12-16 $75.78 $76.02 $75.71 $75.87 $36.43 1,717,920
2019-12-13 $75.29 $75.64 $75.01 $75.29 $36.15 1,552,868
2019-12-12 $74.72 $75.47 $74.60 $75.29 $36.15 2,102,502
2019-12-11 $75.08 $75.19 $74.93 $75.14 $35.86 3,477,080
2019-12-10 $75.02 $75.17 $74.78 $74.92 $35.75 1,077,484
2019-12-09 $75.17 $75.32 $75.01 $75.03 $35.80 936,128
2019-12-06 $75.12 $75.39 $75.11 $75.24 $35.90 1,428,882
2019-12-05 $74.64 $74.67 $74.27 $74.61 $35.60 1,690,968
2019-12-04 $74.34 $74.64 $74.25 $74.48 $35.54 1,658,908
2019-12-03 $73.80 $74.08 $73.49 $74.06 $35.34 1,889,956
2019-12-02 $75.27 $75.29 $74.42 $74.53 $35.57 2,430,398
2019-11-29 $75.34 $75.40 $75.13 $75.20 $35.89 513,156
2019-11-27 $75.31 $75.48 $75.21 $75.45 $36.00 1,003,570
2019-11-26 $75.00 $75.19 $74.88 $75.14 $35.86 1,223,294
2019-11-25 $74.62 $74.97 $74.57 $74.97 $35.78 1,420,866
2019-11-22 $74.40 $74.41 $74.10 $74.37 $35.49 1,379,876
2019-11-21 $74.38 $74.39 $74.03 $74.23 $35.42 1,005,164
2019-11-20 $74.44 $74.59 $73.92 $74.35 $35.48 1,468,924
2019-11-19 $74.73 $74.73 $74.39 $74.58 $35.59 1,484,944
2019-11-18 $74.44 $74.63 $74.35 $74.59 $35.59 2,256,408
2019-11-15 $74.29 $74.53 $74.15 $74.53 $35.57 1,142,294
2019-11-14 $73.77 $73.97 $73.63 $73.97 $35.30 2,055,294
2019-11-13 $73.58 $73.95 $73.50 $73.87 $35.25 1,295,852
2019-11-12 $73.76 $74.05 $73.63 $73.82 $35.23 1,357,962
2019-11-11 $73.44 $73.71 $73.36 $73.69 $35.16 1,669,740
2019-11-08 $73.51 $73.77 $73.32 $73.77 $35.20 1,128,678
2019-11-07 $73.70 $73.89 $73.45 $73.59 $35.12 2,191,038
2019-11-06 $73.32 $73.38 $73.08 $73.35 $35.00 2,875,292
2019-11-05 $73.51 $73.53 $73.24 $73.28 $34.97 1,878,524
2019-11-04 $73.55 $73.58 $73.31 $73.42 $35.04 1,586,596
2019-11-01 $72.81 $73.15 $72.81 $73.13 $34.90 2,277,580
2019-10-31 $72.66 $72.66 $72.08 $72.46 $34.58 1,457,092
2019-10-30 $72.49 $72.73 $72.15 $72.69 $34.69 3,944,134
2019-10-29 $72.38 $72.68 $72.36 $72.43 $34.56 3,873,382
2019-10-28 $72.37 $72.59 $72.37 $72.48 $34.59 3,299,636
2019-10-25 $71.64 $72.19 $71.62 $72.06 $34.39 1,144,132
2019-10-24 $71.84 $71.88 $71.53 $71.79 $34.26 1,060,208
2019-10-23 $71.30 $71.60 $71.28 $71.60 $34.17 1,010,584
2019-10-22 $71.83 $71.83 $71.36 $71.38 $34.06 2,663,184
2019-10-21 $71.53 $71.69 $71.42 $71.67 $34.20 1,422,396
2019-10-18 $71.35 $71.51 $70.92 $71.20 $33.98 1,125,628
2019-10-17 $71.60 $71.71 $71.33 $71.50 $34.12 1,118,288
2019-10-16 $71.30 $71.44 $71.13 $71.29 $34.02 1,685,372
2019-10-15 $71.00 $71.61 $71.00 $71.41 $34.08 1,656,974
2019-10-14 $70.73 $70.89 $70.65 $70.76 $33.77 1,710,528
2019-10-11 $70.80 $71.37 $70.79 $70.83 $33.80 2,586,824
2019-10-10 $69.61 $70.30 $69.57 $70.08 $33.44 1,664,868
2019-10-09 $69.49 $69.86 $69.35 $69.63 $33.23 1,895,130
2019-10-08 $69.58 $69.75 $68.97 $68.99 $32.92 2,040,030
2019-10-07 $70.18 $70.57 $69.99 $70.09 $33.45 1,243,050
2019-10-04 $69.61 $70.42 $69.61 $70.37 $33.58 3,575,052
2019-10-03 $68.80 $69.41 $68.08 $69.40 $33.12 3,579,786
2019-10-02 $69.65 $69.66 $68.51 $68.85 $32.85 3,140,752
2019-10-01 $71.13 $71.28 $70.01 $70.03 $33.42 2,799,010
2019-09-30 $70.71 $71.09 $70.70 $70.93 $33.85 1,331,138
2019-09-27 $71.21 $71.23 $70.17 $70.57 $33.68 1,584,364
2019-09-26 $71.12 $71.19 $70.63 $70.96 $33.86 2,316,462
2019-09-25 $70.76 $71.25 $70.35 $71.16 $33.96 1,609,790
2019-09-24 $71.91 $72.04 $70.82 $71.06 $33.75 1,802,762
2019-09-23 $71.48 $71.83 $71.44 $71.66 $34.04 1,298,134
2019-09-20 $72.14 $72.22 $71.45 $71.65 $34.03 1,127,340
2019-09-19 $72.12 $72.36 $71.91 $71.97 $34.18 1,029,092
2019-09-18 $71.87 $72.03 $71.32 $72.01 $34.20 1,549,934
2019-09-17 $71.74 $72.00 $71.70 $72.00 $34.20 1,071,630
2019-09-16 $71.69 $71.90 $71.59 $71.81 $34.11 2,305,452
2019-09-13 $72.13 $72.22 $71.87 $71.98 $34.19 1,271,030
2019-09-12 $72.00 $72.28 $71.81 $72.00 $34.20 1,677,018
2019-09-11 $71.36 $71.81 $71.20 $71.81 $34.11 1,439,086
2019-09-10 $71.07 $71.28 $70.72 $71.28 $33.86 1,412,980
2019-09-09 $71.52 $71.52 $71.02 $71.27 $33.85 1,811,252
2019-09-06 $71.30 $71.42 $71.11 $71.26 $33.85 2,246,560
2019-09-05 $70.91 $71.42 $70.91 $71.21 $33.82 2,755,818
2019-09-04 $70.09 $70.29 $69.88 $70.29 $33.39 1,356,296
2019-09-03 $69.47 $69.72 $69.18 $69.52 $33.02 5,132,718
2019-08-30 $70.30 $70.35 $69.68 $69.95 $33.23 2,082,254
2019-08-29 $69.72 $70.08 $69.49 $69.93 $33.22 1,387,820
2019-08-28 $68.40 $69.11 $68.23 $69.03 $32.79 1,614,402
2019-08-27 $69.24 $69.33 $68.41 $68.60 $32.58 1,376,906
2019-08-26 $68.76 $68.88 $68.33 $68.88 $32.72 1,610,516
2019-08-23 $69.60 $70.03 $67.84 $68.16 $32.37 3,497,442
2019-08-22 $70.11 $70.30 $69.51 $69.93 $33.22 1,698,242
2019-08-21 $69.95 $70.05 $69.79 $69.97 $33.23 1,149,806
2019-08-20 $69.80 $69.92 $69.36 $69.41 $32.97 1,684,498
2019-08-19 $69.95 $70.09 $69.70 $69.89 $33.20 1,286,734
2019-08-16 $68.54 $69.21 $68.49 $69.11 $32.83 1,318,422
2019-08-15 $68.14 $68.30 $67.56 $68.08 $32.34 3,115,812
2019-08-14 $68.91 $69.04 $67.89 $67.92 $32.26 2,320,348
2019-08-13 $68.83 $70.34 $68.77 $69.93 $33.22 2,144,324
2019-08-12 $69.38 $69.52 $68.69 $68.91 $32.73 2,369,584
2019-08-09 $70.06 $70.17 $69.35 $69.79 $33.15 2,147,162
2019-08-08 $69.29 $70.28 $69.20 $70.28 $33.38 7,699,598
2019-08-07 $68.06 $69.13 $67.53 $68.95 $32.75 6,985,596
2019-08-06 $68.45 $68.92 $68.05 $68.87 $32.71 6,039,892
2019-08-05 $68.93 $69.01 $67.41 $67.97 $32.28 5,708,928
2019-08-02 $70.37 $70.38 $69.62 $70.07 $33.28 4,943,884
2019-08-01 $71.27 $72.01 $70.37 $70.60 $33.53 3,699,540
2019-07-31 $72.06 $72.12 $70.69 $71.21 $33.82 2,394,156
2019-07-30 $71.76 $72.09 $71.68 $71.98 $34.19 1,130,086
2019-07-29 $72.26 $72.30 $72.00 $72.15 $34.27 1,174,968
2019-07-26 $71.99 $72.35 $71.97 $72.27 $34.33 1,081,586
2019-07-25 $72.08 $72.08 $71.62 $71.77 $34.09 1,688,104
2019-07-24 $71.60 $72.17 $71.60 $72.17 $34.28 1,393,386
2019-07-23 $71.58 $71.81 $71.38 $71.81 $34.11 1,846,792
2019-07-22 $71.22 $71.44 $71.11 $71.32 $33.88 1,444,476
2019-07-19 $71.81 $71.82 $71.09 $71.12 $33.78 1,535,622
2019-07-18 $71.12 $71.62 $71.03 $71.55 $33.99 1,580,012
2019-07-17 $71.76 $71.77 $71.29 $71.30 $33.87 1,258,076
2019-07-16 $71.96 $72.00 $71.67 $71.74 $34.08 1,447,556
2019-07-15 $72.06 $72.06 $71.85 $71.97 $34.18 1,349,154
2019-07-12 $71.70 $71.98 $71.67 $71.98 $34.19 1,547,724
2019-07-11 $71.62 $71.68 $71.35 $71.62 $34.02 1,608,184
2019-07-10 $71.41 $71.70 $71.26 $71.48 $33.95 1,645,686
2019-07-09 $70.69 $71.20 $70.69 $71.17 $33.80 1,272,468
2019-07-08 $71.09 $71.15 $70.87 $71.02 $33.73 2,500,682
2019-07-05 $71.15 $71.46 $70.83 $71.41 $33.92 1,934,504
2019-07-03 $71.05 $71.48 $71.05 $71.46 $33.94 1,060,058
2019-07-02 $70.71 $70.95 $70.53 $70.95 $33.70 2,838,232
2019-07-01 $71.01 $71.05 $70.44 $70.71 $33.59 4,139,014
2019-06-28 $69.97 $70.23 $69.86 $70.19 $33.34 2,141,068
2019-06-27 $69.63 $69.84 $69.58 $69.71 $33.11 1,553,194
2019-06-26 $69.78 $69.90 $69.42 $69.46 $32.99 1,512,624
2019-06-25 $70.54 $70.54 $69.81 $69.87 $33.04 1,988,726
2019-06-24 $70.70 $70.76 $70.49 $70.53 $33.35 1,213,204
2019-06-21 $70.67 $70.99 $70.58 $70.65 $33.41 1,580,652
2019-06-20 $70.84 $70.87 $70.24 $70.79 $33.47 1,626,312
2019-06-19 $69.98 $70.25 $69.76 $70.11 $33.15 1,899,276
2019-06-18 $69.66 $70.22 $69.62 $69.94 $33.07 1,995,224
2019-06-17 $69.23 $69.41 $69.16 $69.24 $32.74 2,265,628
2019-06-14 $69.21 $69.32 $68.97 $69.18 $32.71 1,364,912
2019-06-13 $69.22 $69.36 $69.05 $69.30 $32.77 1,535,068
2019-06-12 $69.03 $69.18 $68.84 $68.99 $32.62 1,760,940
2019-06-11 $69.58 $69.70 $68.94 $69.11 $32.68 1,250,550
2019-06-10 $69.20 $69.57 $69.11 $69.14 $32.69 1,781,200
2019-06-07 $68.40 $69.07 $68.36 $68.78 $32.52 1,528,268
2019-06-06 $67.80 $68.29 $67.59 $68.12 $32.21 1,872,558
2019-06-05 $67.53 $67.70 $67.05 $67.68 $32.00 2,955,624
2019-06-04 $66.29 $67.14 $66.17 $67.13 $31.74 2,218,188
2019-06-03 $65.88 $66.14 $65.30 $65.67 $31.05 9,727,656
2019-05-31 $66.03 $66.27 $65.82 $65.88 $31.15 2,230,846
2019-05-30 $66.75 $66.96 $66.44 $66.73 $31.55 2,624,056
2019-05-29 $66.70 $66.79 $66.17 $66.59 $31.49 3,101,866
2019-05-28 $67.73 $67.95 $67.01 $67.04 $31.70 1,470,428
2019-05-24 $67.87 $67.96 $67.45 $67.63 $31.98 1,400,878
2019-05-23 $67.72 $67.72 $67.09 $67.50 $31.92 2,253,732
2019-05-22 $68.26 $68.56 $68.19 $68.33 $32.31 1,218,252
2019-05-21 $68.34 $68.63 $68.30 $68.52 $32.40 1,194,468
2019-05-20 $67.95 $68.24 $67.70 $67.93 $32.12 1,792,970
2019-05-17 $68.21 $69.02 $68.21 $68.40 $32.34 1,383,412
2019-05-16 $68.38 $69.18 $68.37 $68.83 $32.55 1,893,524
2019-05-15 $67.35 $68.36 $67.32 $68.20 $32.25 1,712,372
2019-05-14 $67.49 $68.19 $67.42 $67.80 $32.06 1,871,460
2019-05-13 $67.57 $67.81 $66.96 $67.23 $31.79 3,256,886
2019-05-10 $68.34 $69.12 $67.56 $68.89 $32.57 3,839,472
2019-05-09 $68.24 $68.73 $67.77 $68.62 $32.45 2,537,826
2019-05-08 $68.77 $69.21 $68.64 $68.81 $32.54 2,115,170
2019-05-07 $69.48 $69.58 $68.38 $68.92 $32.59 2,884,092
2019-05-06 $69.17 $70.17 $69.12 $70.08 $33.14 1,821,546
2019-05-03 $70.04 $70.39 $69.98 $70.35 $33.26 2,584,568
2019-05-02 $69.75 $70.00 $69.25 $69.69 $32.95 1,834,286
2019-05-01 $70.51 $70.53 $69.82 $69.82 $33.01 2,971,382
2019-04-30 $70.22 $70.40 $69.83 $70.33 $33.25 1,432,294
2019-04-29 $70.22 $70.43 $70.20 $70.27 $33.23 1,229,034
2019-04-26 $69.87 $70.20 $69.68 $70.20 $33.19 1,809,788
2019-04-25 $69.89 $70.03 $69.53 $69.87 $33.04 1,306,520
2019-04-24 $70.02 $70.14 $69.87 $69.93 $33.07 1,562,720
2019-04-23 $69.53 $70.11 $69.46 $70.06 $33.13 2,052,586
2019-04-22 $69.18 $69.46 $69.13 $69.45 $32.84 2,156,116
2019-04-18 $69.41 $69.43 $69.04 $69.38 $32.81 1,266,394
2019-04-17 $69.70 $69.70 $69.13 $69.25 $32.74 2,232,364
2019-04-16 $69.63 $69.65 $69.28 $69.46 $32.84 8,305,000
2019-04-15 $69.50 $69.52 $69.20 $69.42 $32.82 2,256,228
2019-04-12 $69.41 $69.52 $69.24 $69.46 $32.84 1,116,916
2019-04-11 $69.11 $69.11 $68.83 $69.00 $32.63 1,363,530
2019-04-10 $68.85 $69.01 $68.75 $69.00 $32.63 1,156,070
2019-04-09 $68.83 $68.92 $68.60 $68.73 $32.50 2,662,624
2019-04-08 $68.93 $69.12 $68.74 $69.11 $32.68 2,007,732
2019-04-05 $68.89 $69.05 $68.81 $69.04 $32.65 1,870,114
2019-04-04 $68.61 $68.76 $68.40 $68.71 $32.49 2,021,566
2019-04-03 $68.71 $68.85 $68.37 $68.57 $32.42 3,958,346
2019-04-02 $68.40 $68.47 $68.20 $68.42 $32.35 2,425,226
2019-04-01 $68.10 $68.45 $68.04 $68.40 $32.34 3,408,702
2019-03-29 $67.53 $67.66 $67.27 $67.61 $31.97 2,209,686
2019-03-28 $67.04 $67.27 $66.76 $67.17 $31.76 1,571,020
2019-03-27 $67.25 $67.38 $66.47 $66.91 $31.64 2,907,914
2019-03-26 $67.16 $67.48 $66.86 $67.20 $31.77 2,819,720
2019-03-25 $66.69 $67.00 $66.41 $66.74 $31.56 3,249,110
2019-03-22 $67.75 $67.88 $66.78 $66.80 $31.59 2,369,872
2019-03-21 $67.11 $68.22 $67.11 $68.11 $32.21 1,589,446
2019-03-20 $67.49 $67.81 $67.05 $67.35 $31.85 1,863,686
2019-03-19 $68.09 $68.31 $67.62 $67.87 $31.96 2,064,886
2019-03-18 $67.67 $67.92 $67.59 $67.87 $31.96 1,700,198
2019-03-15 $67.40 $67.81 $67.37 $67.61 $31.83 1,992,414
2019-03-14 $67.33 $67.42 $67.16 $67.29 $31.68 2,080,732
2019-03-13 $67.08 $67.56 $67.08 $67.32 $31.70 2,016,416
2019-03-12 $66.77 $67.02 $66.74 $66.88 $31.49 1,787,862
2019-03-11 $65.88 $66.67 $65.84 $66.66 $31.39 2,413,908
2019-03-08 $65.29 $65.71 $65.19 $65.69 $30.93 2,493,070
2019-03-07 $66.24 $66.25 $65.59 $65.82 $30.99 2,604,974
2019-03-06 $66.79 $66.80 $66.27 $66.33 $31.23 3,125,128
2019-03-05 $66.91 $66.95 $66.63 $66.80 $31.45 4,875,136
2019-03-04 $67.42 $67.48 $66.27 $66.89 $31.49 2,406,950
2019-03-01 $67.10 $67.25 $66.75 $67.15 $31.62 2,632,370
2019-02-28 $66.79 $66.92 $66.66 $66.72 $31.41 1,919,490
2019-02-27 $66.71 $66.95 $66.47 $66.88 $31.49 1,728,498
2019-02-26 $66.80 $67.09 $66.77 $66.88 $31.49 1,783,670
2019-02-25 $67.20 $67.34 $66.90 $66.94 $31.52 2,426,314
2019-02-22 $66.58 $66.86 $66.52 $66.84 $31.47 2,042,252
2019-02-21 $66.51 $66.55 $66.14 $66.41 $31.27 1,258,492
2019-02-20 $66.51 $66.74 $66.36 $66.65 $31.38 1,642,670
2019-02-19 $66.22 $66.69 $66.21 $66.53 $31.32 2,219,322
2019-02-15 $66.18 $66.41 $66.12 $66.40 $31.26 1,287,024
2019-02-14 $65.56 $65.99 $65.35 $65.70 $30.93 1,884,096
2019-02-13 $65.85 $66.05 $65.72 $65.84 $31.00 1,853,718
2019-02-12 $65.21 $65.72 $65.21 $65.62 $30.90 1,892,858
2019-02-11 $64.94 $64.99 $64.66 $64.78 $30.50 3,790,992
2019-02-08 $64.35 $64.76 $64.12 $64.76 $30.49 1,529,324
2019-02-07 $64.85 $64.98 $64.23 $64.69 $30.46 2,437,934
2019-02-06 $65.30 $65.41 $65.08 $65.29 $30.74 1,992,704
2019-02-05 $65.20 $65.43 $65.08 $65.38 $30.78 2,248,562
2019-02-04 $64.64 $65.09 $64.47 $65.08 $30.64 2,448,302
2019-02-01 $64.62 $64.86 $64.41 $64.63 $30.43 3,122,792
2019-01-31 $63.95 $64.67 $63.94 $64.52 $30.38 3,412,236
2019-01-30 $63.38 $64.20 $63.19 $63.99 $30.13 2,306,086
2019-01-29 $63.15 $63.25 $62.78 $63.00 $29.66 2,064,706
2019-01-28 $63.01 $63.10 $62.62 $63.10 $29.71 4,193,688
2019-01-25 $63.49 $63.74 $63.37 $63.57 $29.93 2,620,762
2019-01-24 $62.86 $63.12 $62.66 $63.00 $29.66 3,359,584
2019-01-23 $63.07 $63.27 $62.30 $62.91 $29.62 2,668,496
2019-01-22 $63.33 $63.34 $62.40 $62.83 $29.58 5,697,218
2019-01-18 $63.36 $63.80 $63.12 $63.69 $29.99 4,623,452
2019-01-17 $62.16 $63.08 $62.08 $62.88 $29.61 3,778,934
2019-01-16 $62.29 $62.60 $62.28 $62.37 $29.37 2,493,036
2019-01-15 $61.64 $62.28 $61.63 $62.20 $29.29 2,179,908
2019-01-14 $61.40 $61.72 $61.28 $61.54 $28.97 2,451,924
2019-01-11 $61.60 $61.89 $61.44 $61.88 $29.13 4,782,084
2019-01-10 $61.23 $61.93 $61.07 $61.89 $29.14 2,507,918
2019-01-09 $61.54 $61.85 $61.23 $61.63 $29.02 2,815,144
2019-01-08 $61.33 $61.45 $60.66 $61.30 $28.86 2,968,422
2019-01-07 $60.31 $61.11 $60.11 $60.70 $28.58 4,629,544
2019-01-04 $59.04 $60.40 $59.00 $60.26 $28.37 7,237,228
2019-01-03 $59.23 $59.27 $58.15 $58.26 $27.43 5,016,120
2019-01-02 $58.71 $59.89 $58.65 $59.65 $28.08 7,688,600
2018-12-31 $59.50 $59.70 $59.03 $59.70 $28.11 8,674,536
2018-12-28 $59.51 $59.93 $58.79 $59.13 $27.84 7,965,094
2018-12-27 $57.93 $59.30 $57.11 $59.30 $27.92 10,103,420
2018-12-26 $56.35 $58.78 $55.87 $58.78 $27.68 12,466,780
2018-12-24 $57.08 $57.35 $56.00 $56.03 $26.38 9,403,244
2018-12-21 $58.86 $59.61 $57.34 $57.52 $27.08 12,282,690
2018-12-20 $59.38 $59.74 $58.11 $58.75 $27.66 11,617,490
2018-12-19 $60.63 $61.59 $59.25 $59.68 $28.10 5,413,192
2018-12-18 $61.05 $61.27 $60.20 $60.60 $28.53 6,399,210
2018-12-17 $61.64 $61.92 $60.23 $60.62 $28.54 6,732,348
2018-12-14 $62.46 $62.73 $61.76 $61.92 $29.15 4,845,250
2018-12-13 $63.34 $63.54 $62.76 $63.05 $29.69 3,466,108
2018-12-12 $63.56 $63.92 $63.09 $63.12 $29.72 3,303,198
2018-12-11 $63.95 $64.00 $62.72 $63.09 $29.55 4,173,544
2018-12-10 $62.98 $63.34 $61.83 $63.09 $29.55 4,682,284
2018-12-07 $64.37 $64.83 $62.77 $63.02 $29.52 4,370,550
2018-12-06 $63.58 $64.53 $62.74 $64.53 $30.22 4,879,110
2018-12-04 $66.57 $66.64 $64.51 $64.61 $30.26 5,159,398
2018-12-03 $66.96 $67.15 $66.31 $66.75 $31.26 3,100,400
2018-11-30 $65.43 $66.03 $65.37 $65.89 $30.86 2,218,466
2018-11-29 $65.41 $65.84 $65.09 $65.46 $30.66 3,047,774
2018-11-28 $64.36 $65.59 $64.14 $65.59 $30.72 2,703,700
2018-11-27 $63.67 $64.11 $63.53 $64.11 $30.03 1,611,318
2018-11-26 $63.55 $63.97 $63.44 $63.95 $29.95 2,201,348
2018-11-23 $62.89 $63.30 $62.79 $62.95 $29.48 1,570,328
2018-11-21 $63.43 $63.81 $63.33 $63.35 $29.67 1,858,302
2018-11-20 $63.31 $63.69 $62.83 $63.07 $29.54 5,370,756
2018-11-19 $65.24 $65.27 $64.00 $64.23 $30.08 2,769,632
2018-11-16 $64.85 $65.57 $64.77 $65.37 $30.62 2,299,852
2018-11-15 $64.17 $65.30 $63.79 $65.23 $30.55 3,363,660
2018-11-14 $65.50 $65.56 $64.11 $64.50 $30.21 2,364,078
2018-11-13 $65.19 $65.73 $64.78 $64.96 $30.43 4,354,316
2018-11-12 $66.17 $66.23 $64.94 $65.07 $30.48 2,051,896
2018-11-09 $66.62 $66.65 $65.94 $66.34 $31.07 1,636,272
2018-11-08 $66.94 $67.16 $66.69 $66.98 $31.37 3,227,124
2018-11-07 $66.32 $67.16 $66.22 $67.12 $31.44 3,649,514
2018-11-06 $65.32 $65.78 $65.31 $65.74 $30.79 2,541,780
2018-11-05 $65.14 $65.48 $64.86 $65.34 $30.60 2,723,154
2018-11-02 $65.70 $65.79 $64.47 $65.00 $30.44 5,372,960
2018-11-01 $64.90 $65.43 $64.59 $65.39 $30.63 6,361,800
2018-10-31 $64.66 $65.27 $64.55 $64.67 $30.29 2,469,762
2018-10-30 $62.94 $64.03 $62.83 $63.95 $29.95 7,577,350
2018-10-29 $64.15 $64.52 $62.05 $62.98 $29.50 5,917,886
2018-10-26 $63.49 $64.17 $62.63 $63.36 $29.68 9,250,782
2018-10-25 $63.80 $64.89 $63.58 $64.52 $30.22 3,792,540
2018-10-24 $65.31 $65.38 $63.21 $63.33 $29.66 4,621,822
2018-10-23 $64.69 $65.64 $64.15 $65.33 $30.60 4,850,444
2018-10-22 $66.13 $66.24 $65.53 $65.71 $30.78 1,957,792
2018-10-19 $66.26 $66.72 $65.81 $65.97 $30.90 2,253,652
2018-10-18 $66.78 $66.92 $65.70 $66.07 $30.95 2,022,058
2018-10-17 $67.01 $67.17 $66.34 $67.02 $31.39 2,702,058
2018-10-16 $66.04 $67.12 $65.97 $67.01 $31.39 1,922,100
2018-10-15 $65.83 $66.17 $65.54 $65.59 $30.72 3,220,340
2018-10-12 $66.16 $66.22 $65.05 $65.92 $30.88 8,795,376
2018-10-11 $66.14 $66.60 $64.61 $65.03 $30.46 11,742,972
2018-10-10 $68.46 $68.46 $66.36 $66.44 $31.12 3,448,000
2018-10-09 $68.62 $68.99 $68.50 $68.63 $32.14 2,246,212
2018-10-08 $68.59 $68.85 $68.19 $68.74 $32.20 3,130,840
2018-10-05 $69.22 $69.38 $68.39 $68.80 $32.22 4,058,136
2018-10-04 $69.66 $69.66 $68.77 $69.22 $32.42 2,754,570
2018-10-03 $69.96 $70.12 $69.69 $69.80 $32.69 3,359,854
2018-10-02 $69.75 $69.93 $69.64 $69.72 $32.66 2,150,746
2018-10-01 $69.93 $70.10 $69.63 $69.79 $32.69 5,506,094
2018-09-28 $69.40 $69.71 $69.35 $69.56 $32.58 1,454,208
2018-09-27 $69.48 $69.86 $69.44 $69.57 $32.59 1,489,396
2018-09-26 $69.66 $69.95 $69.30 $69.37 $32.49 1,914,088
2018-09-25 $69.77 $69.80 $69.55 $69.59 $32.59 1,273,432
2018-09-24 $70.04 $70.07 $69.81 $69.98 $32.63 2,019,854
2018-09-21 $70.50 $70.50 $70.16 $70.20 $32.73 1,856,628
2018-09-20 $70.00 $70.34 $69.99 $70.26 $32.76 1,803,902
2018-09-19 $69.65 $69.81 $69.63 $69.71 $32.51 1,344,078
2018-09-18 $69.31 $69.79 $69.31 $69.65 $32.48 2,194,766
2018-09-17 $69.65 $69.66 $69.21 $69.28 $32.31 1,393,220
2018-09-14 $69.73 $69.76 $69.46 $69.68 $32.49 1,895,588
2018-09-13 $69.50 $69.70 $69.46 $69.65 $32.48 1,358,050
2018-09-12 $69.21 $69.36 $69.00 $69.25 $32.29 1,498,272
2018-09-11 $68.82 $69.33 $68.73 $69.23 $32.28 1,560,486
2018-09-10 $69.12 $69.19 $68.93 $68.99 $32.17 1,464,980
2018-09-07 $68.75 $69.11 $68.63 $68.85 $32.10 3,367,314
2018-09-06 $69.23 $69.31 $68.72 $69.00 $32.17 2,460,430
2018-09-05 $69.31 $69.35 $68.92 $69.21 $32.27 2,382,164
2018-09-04 $69.44 $69.51 $69.14 $69.44 $32.38 1,692,846
2018-08-31 $69.42 $69.64 $69.30 $69.51 $32.41 1,959,338
2018-08-30 $69.65 $69.77 $69.36 $69.51 $32.41 1,790,198
2018-08-29 $69.50 $69.87 $69.43 $69.81 $32.55 1,633,916
2018-08-28 $69.55 $69.62 $69.30 $69.42 $32.37 1,788,070
2018-08-27 $69.16 $69.44 $69.14 $69.40 $32.36 1,914,824
2018-08-24 $68.61 $68.90 $68.60 $68.86 $32.11 1,625,060
2018-08-23 $68.49 $68.72 $68.36 $68.44 $31.91 1,543,594
2018-08-22 $68.47 $68.67 $68.42 $68.55 $31.97 1,264,718
2018-08-21 $68.52 $68.81 $68.51 $68.58 $31.98 1,838,680
2018-08-20 $68.35 $68.48 $68.25 $68.42 $31.90 3,756,924
2018-08-17 $67.89 $68.36 $67.85 $68.23 $31.82 1,364,060
2018-08-16 $67.86 $68.24 $67.86 $68.00 $31.71 1,967,890
2018-08-15 $67.62 $67.65 $67.09 $67.49 $31.47 1,895,606
2018-08-14 $67.76 $68.05 $67.67 $67.99 $31.70 2,167,310
2018-08-13 $67.88 $68.05 $67.49 $67.54 $31.49 2,605,814
2018-08-10 $67.90 $68.03 $67.65 $67.83 $31.63 1,379,044
2018-08-09 $68.39 $68.49 $68.23 $68.27 $31.83 1,341,550
2018-08-08 $68.35 $68.46 $68.23 $68.36 $31.88 1,227,728
2018-08-07 $68.33 $68.47 $68.29 $68.37 $31.88 1,867,258
2018-08-06 $67.91 $68.23 $67.82 $68.17 $31.79 1,482,376
2018-08-03 $67.67 $67.91 $67.61 $67.91 $31.67 2,116,802
2018-08-02 $66.85 $67.66 $66.82 $67.60 $31.52 1,784,620
2018-08-01 $67.39 $67.52 $67.05 $67.25 $31.36 2,511,478
2018-07-31 $67.22 $67.49 $67.09 $67.31 $31.39 1,299,964
2018-07-30 $67.37 $67.43 $66.84 $66.97 $31.23 2,338,988
2018-07-27 $67.94 $67.94 $67.09 $67.37 $31.41 2,119,934
2018-07-26 $67.78 $68.01 $67.78 $67.85 $31.64 1,449,280
2018-07-25 $67.36 $68.04 $67.31 $68.02 $31.72 2,402,098
2018-07-24 $67.46 $67.64 $67.16 $67.40 $31.43 1,943,358
2018-07-23 $66.98 $67.17 $66.86 $67.13 $31.30 1,943,120
2018-07-20 $67.08 $67.22 $66.99 $67.05 $31.27 1,294,178
2018-07-19 $67.14 $67.27 $66.97 $67.13 $31.30 1,485,856
2018-07-18 $67.22 $67.37 $67.10 $67.34 $31.40 1,166,922
2018-07-17 $66.74 $67.29 $66.69 $67.20 $31.34 1,296,738
2018-07-16 $67.03 $67.06 $66.81 $66.92 $31.21 1,480,886
2018-07-13 $66.89 $67.08 $66.78 $67.01 $31.25 1,597,368
2018-07-12 $66.70 $66.97 $66.54 $66.96 $31.22 3,262,438
2018-07-11 $66.44 $66.65 $66.29 $66.37 $30.95 1,547,002
2018-07-10 $66.74 $66.87 $66.65 $66.83 $31.16 27,141,042
2018-07-09 $66.30 $66.62 $66.28 $66.62 $31.07 1,847,766
2018-07-06 $65.45 $66.11 $65.37 $66.01 $30.78 1,878,000
2018-07-05 $65.26 $65.46 $64.95 $65.46 $30.52 1,438,944
2018-07-03 $65.38 $65.49 $64.82 $64.92 $30.27 1,786,660
2018-07-02 $64.60 $65.18 $64.53 $65.16 $30.38 2,994,382
2018-06-29 $65.21 $65.56 $64.99 $64.99 $30.31 1,537,022
2018-06-28 $64.52 $65.11 $64.34 $64.91 $30.27 2,515,250
2018-06-27 $65.25 $65.62 $64.50 $64.52 $30.09 2,044,340
2018-06-26 $65.10 $65.32 $64.90 $65.09 $30.35 1,663,812
2018-06-25 $65.87 $65.88 $64.82 $65.26 $30.29 3,121,070
2018-06-22 $66.39 $66.43 $66.12 $66.16 $30.71 1,064,730
2018-06-21 $66.49 $66.49 $65.93 $66.06 $30.66 1,295,176
2018-06-20 $66.53 $66.65 $66.39 $66.50 $30.87 1,120,164
2018-06-19 $66.01 $66.41 $65.87 $66.35 $30.80 1,640,570
2018-06-18 $66.33 $66.65 $66.20 $66.62 $30.92 1,000,880
2018-06-15 $66.61 $66.80 $66.30 $66.76 $30.99 1,254,332
2018-06-14 $66.82 $66.92 $66.64 $66.82 $31.02 1,070,328
2018-06-13 $66.91 $66.97 $66.57 $66.60 $30.91 1,072,742
2018-06-12 $66.86 $66.94 $66.68 $66.86 $31.03 1,178,724
2018-06-11 $66.67 $66.91 $66.67 $66.73 $30.97 1,063,070
2018-06-08 $66.30 $66.66 $66.28 $66.64 $30.93 1,481,888
2018-06-07 $66.58 $66.69 $66.18 $66.45 $30.84 1,373,174
2018-06-06 $66.08 $66.50 $65.91 $66.50 $30.87 1,654,100
2018-06-05 $65.88 $66.00 $65.69 $65.93 $30.60 1,081,842
2018-06-04 $65.73 $65.89 $65.68 $65.83 $30.56 2,367,550
2018-06-01 $65.25 $65.59 $65.19 $65.54 $30.42 2,029,918
2018-05-31 $65.20 $65.25 $64.72 $64.84 $30.10 1,582,926
2018-05-30 $64.79 $65.40 $64.77 $65.28 $30.30 1,687,210
2018-05-29 $64.74 $64.91 $64.14 $64.45 $29.92 2,491,014
2018-05-25 $65.17 $65.30 $65.02 $65.16 $30.25 1,418,438
2018-05-24 $65.32 $65.39 $64.82 $65.29 $30.31 1,517,854
2018-05-23 $64.93 $65.41 $64.88 $65.41 $30.36 1,216,928
2018-05-22 $65.58 $65.63 $65.15 $65.22 $30.27 1,178,898
2018-05-21 $65.34 $65.57 $65.24 $65.43 $30.37 1,522,574
2018-05-18 $65.05 $65.10 $64.85 $64.96 $30.15 1,003,192
2018-05-17 $65.10 $65.38 $64.88 $65.09 $30.21 1,114,408
2018-05-16 $64.87 $65.25 $64.87 $65.12 $30.23 1,041,248
2018-05-15 $64.93 $64.96 $64.63 $64.85 $30.10 1,615,442
2018-05-14 $65.44 $65.57 $65.16 $65.29 $30.31 1,070,384
2018-05-11 $65.17 $65.36 $65.00 $65.25 $30.29 914,398
2018-05-10 $64.72 $65.19 $64.69 $65.09 $30.21 1,110,046
2018-05-09 $64.12 $64.60 $63.95 $64.52 $29.95 1,107,150
2018-05-08 $63.85 $64.01 $63.52 $63.93 $29.67 1,494,990
2018-05-07 $63.93 $64.17 $63.73 $63.92 $29.67 1,220,300
2018-05-04 $62.62 $63.85 $62.52 $63.69 $29.56 2,201,152
2018-05-03 $62.79 $63.02 $62.02 $62.87 $29.18 2,112,496
2018-05-02 $63.31 $63.57 $62.90 $63.00 $29.24 1,049,066
2018-05-01 $63.15 $63.44 $62.73 $63.42 $29.44 1,774,146
2018-04-30 $63.96 $64.08 $63.27 $63.28 $29.37 1,409,890
2018-04-27 $63.92 $63.93 $63.51 $63.77 $29.60 849,504
2018-04-26 $63.35 $63.93 $63.26 $63.72 $29.58 1,017,380
2018-04-25 $63.00 $63.21 $62.47 $63.12 $29.30 1,769,784
2018-04-24 $64.10 $64.15 $62.58 $63.01 $29.25 1,684,052
2018-04-23 $64.01 $64.14 $63.54 $63.83 $29.63 927,288
2018-04-20 $64.40 $64.40 $63.61 $63.84 $29.63 1,252,230
2018-04-19 $64.57 $64.60 $64.10 $64.38 $29.88 1,184,668
2018-04-18 $64.82 $64.93 $64.61 $64.73 $30.05 1,130,086
2018-04-17 $64.45 $64.81 $64.30 $64.67 $30.02 1,223,778
2018-04-16 $63.87 $64.16 $63.65 $63.97 $29.69 1,416,854
2018-04-13 $64.01 $64.08 $63.17 $63.46 $29.46 1,881,118
2018-04-12 $63.51 $63.88 $63.41 $63.64 $29.54 1,098,806
2018-04-11 $63.04 $63.58 $63.04 $63.12 $29.30 1,263,720
2018-04-10 $63.25 $63.66 $62.95 $63.45 $29.45 1,684,304
2018-04-09 $62.58 $63.34 $62.34 $62.42 $28.97 2,642,972
2018-04-06 $63.02 $63.44 $61.77 $62.20 $28.87 1,670,596
2018-04-05 $63.58 $63.80 $63.30 $63.58 $29.51 1,422,264
2018-04-04 $61.47 $63.24 $61.40 $63.14 $29.31 2,515,480
2018-04-03 $61.98 $62.52 $61.49 $62.42 $28.97 2,892,878
2018-04-02 $62.86 $62.98 $60.99 $61.65 $28.62 4,438,164
2018-03-29 $62.52 $63.47 $62.31 $63.08 $29.28 1,696,512
2018-03-28 $62.45 $62.81 $61.92 $62.21 $28.88 2,412,894
2018-03-27 $63.79 $63.85 $62.00 $62.39 $28.96 3,541,086
2018-03-26 $62.78 $63.54 $62.15 $63.49 $29.47 2,476,272
2018-03-23 $63.23 $63.35 $61.77 $61.83 $28.70 2,920,242
2018-03-22 $64.19 $64.37 $63.09 $63.16 $29.32 2,748,512
2018-03-21 $64.86 $65.40 $64.69 $64.77 $30.06 1,227,282
2018-03-20 $64.85 $65.02 $64.69 $64.86 $30.11 2,907,546
2018-03-19 $65.44 $65.44 $64.32 $64.76 $30.06 1,481,218
2018-03-16 $65.63 $65.87 $65.61 $65.62 $30.46 816,798
2018-03-15 $66.03 $66.16 $65.65 $65.83 $30.43 925,890
2018-03-14 $66.49 $66.52 $65.74 $65.90 $30.46 1,290,116
2018-03-13 $66.92 $67.05 $66.05 $66.23 $30.62 2,646,104
2018-03-12 $66.78 $66.92 $66.52 $66.65 $30.81 1,182,062
2018-03-09 $65.97 $66.68 $65.87 $66.67 $30.82 1,500,756
2018-03-08 $65.50 $65.61 $65.19 $65.56 $30.31 1,493,704
2018-03-07 $64.69 $65.36 $64.64 $65.29 $30.18 2,605,560
2018-03-06 $65.33 $65.33 $64.87 $65.29 $30.18 1,099,868
2018-03-05 $64.02 $65.24 $63.99 $65.08 $30.09 1,583,766
2018-03-02 $63.49 $64.47 $63.27 $64.36 $29.75 1,822,346
2018-03-01 $64.87 $65.23 $63.58 $63.97 $29.57 3,504,988
2018-02-28 $65.82 $65.94 $64.82 $64.82 $29.97 1,158,060
2018-02-27 $66.39 $66.58 $65.53 $65.54 $30.30 1,194,082
2018-02-26 $65.92 $66.38 $65.74 $66.35 $30.67 1,367,714
2018-02-23 $64.95 $65.62 $64.83 $65.62 $30.34 933,240
2018-02-22 $64.73 $65.21 $64.44 $64.59 $29.86 1,243,516
2018-02-21 $65.00 $65.64 $64.54 $64.55 $29.84 1,329,176
2018-02-20 $64.99 $65.41 $64.68 $64.88 $29.99 1,910,842
2018-02-16 $65.07 $65.79 $65.07 $65.27 $30.17 2,300,850
2018-02-15 $64.92 $65.24 $64.24 $65.24 $30.16 1,513,656
2018-02-14 $63.20 $64.54 $63.20 $64.46 $29.80 1,782,508
2018-02-13 $63.08 $63.70 $62.93 $63.57 $29.39 2,087,204
2018-02-12 $63.05 $63.76 $62.58 $63.39 $29.30 3,960,282
2018-02-09 $62.37 $62.95 $60.45 $62.53 $28.91 5,427,800
2018-02-08 $64.07 $64.21 $61.59 $61.65 $28.50 3,245,834
2018-02-07 $64.17 $65.06 $63.97 $63.99 $29.58 2,627,352
2018-02-06 $62.02 $64.42 $61.77 $64.30 $29.72 7,288,096
2018-02-05 $65.30 $65.89 $62.92 $63.22 $29.23 5,582,428
2018-02-02 $66.84 $66.92 $65.83 $65.85 $30.44 2,662,074
2018-02-01 $67.08 $67.59 $67.04 $67.24 $31.08 1,933,256
2018-01-31 $67.54 $67.66 $67.04 $67.31 $31.12 2,721,042
2018-01-30 $67.41 $67.62 $67.15 $67.27 $31.10 2,024,846
2018-01-29 $68.29 $68.39 $67.92 $67.98 $31.43 1,879,428
2018-01-26 $67.90 $68.43 $67.83 $68.43 $31.63 1,233,668
2018-01-25 $67.91 $67.91 $67.47 $67.69 $31.29 1,460,150
2018-01-24 $67.87 $68.01 $67.33 $67.66 $31.28 1,780,158
2018-01-23 $67.59 $67.74 $67.48 $67.70 $31.30 1,420,086
2018-01-22 $66.92 $67.55 $66.92 $67.55 $31.23 1,768,654
2018-01-19 $66.85 $66.99 $66.69 $66.99 $30.97 1,187,904
2018-01-18 $66.76 $66.85 $66.54 $66.69 $30.83 1,208,640
2018-01-17 $66.43 $66.87 $66.20 $66.78 $30.87 6,835,502
2018-01-16 $66.75 $66.90 $65.96 $66.16 $30.58 1,737,790
2018-01-12 $66.06 $66.43 $66.05 $66.41 $30.70 1,280,698
2018-01-11 $65.66 $65.98 $65.61 $65.98 $30.50 1,260,636
2018-01-10 $65.41 $65.54 $65.20 $65.49 $30.28 2,717,474
2018-01-09 $65.60 $65.76 $65.50 $65.59 $30.32 2,519,400
2018-01-08 $65.30 $65.49 $65.22 $65.47 $30.27 1,294,818
2018-01-05 $65.13 $65.35 $64.98 $65.32 $30.20 2,046,848
2018-01-04 $64.83 $65.03 $64.76 $64.91 $30.01 1,528,514
2018-01-03 $64.31 $64.67 $64.30 $64.64 $29.88 2,133,906
2018-01-02 $64.02 $64.23 $63.91 $64.23 $29.69 2,526,546
2017-12-29 $64.13 $64.15 $63.75 $63.78 $29.48 1,610,092
2017-12-28 $64.02 $64.05 $63.91 $64.03 $29.60 1,706,242
2017-12-27 $63.90 $63.98 $63.81 $63.90 $29.54 1,001,518
2017-12-26 $63.81 $63.91 $63.79 $63.85 $29.52 1,186,350
2017-12-22 $63.98 $63.98 $63.78 $63.93 $29.55 1,189,818
2017-12-21 $63.97 $64.11 $63.88 $63.93 $29.55 944,056
2017-12-20 $64.08 $64.13 $63.72 $63.81 $29.50 1,743,686
2017-12-19 $64.14 $64.14 $63.81 $63.83 $29.51 1,020,740
2017-12-18 $64.03 $64.15 $64.00 $64.07 $29.62 1,113,448
2017-12-15 $63.73 $64.08 $63.68 $63.96 $29.43 1,046,728
2017-12-14 $63.79 $63.81 $63.43 $63.44 $29.19 1,204,076
2017-12-13 $63.77 $63.88 $63.68 $63.70 $29.31 857,034
2017-12-12 $63.80 $63.84 $63.62 $63.71 $29.31 998,302
2017-12-11 $63.44 $63.63 $63.42 $63.61 $29.27 1,169,232
2017-12-08 $63.31 $63.43 $63.24 $63.42 $29.18 1,050,834
2017-12-07 $62.84 $63.15 $62.80 $63.08 $29.02 916,514
2017-12-06 $62.75 $62.95 $62.74 $62.85 $28.92 859,836
2017-12-05 $63.16 $63.31 $62.82 $62.87 $28.93 1,226,914
2017-12-04 $63.64 $63.74 $63.09 $63.09 $29.03 1,446,902
2017-12-01 $63.25 $63.38 $62.31 $63.19 $29.08 1,843,000
2017-11-30 $63.04 $63.53 $63.00 $63.27 $29.11 1,949,966
2017-11-29 $62.88 $63.01 $62.65 $62.78 $28.89 1,143,928
2017-11-28 $62.35 $62.83 $62.31 $62.80 $28.90 1,118,230
2017-11-27 $62.28 $62.34 $62.15 $62.22 $28.63 870,040
2017-11-24 $62.25 $62.28 $62.21 $62.28 $28.66 580,158
2017-11-22 $62.21 $62.21 $62.07 $62.12 $28.58 1,047,674
2017-11-21 $61.95 $62.19 $61.91 $62.16 $28.60 1,030,914
2017-11-20 $61.70 $61.80 $61.65 $61.76 $28.42 1,017,908
2017-11-17 $61.71 $61.75 $61.63 $61.66 $28.37 692,684
2017-11-16 $61.52 $61.88 $61.52 $61.80 $28.44 696,364
2017-11-15 $61.28 $61.44 $61.07 $61.28 $28.20 925,214
2017-11-14 $61.44 $61.59 $61.30 $61.59 $28.34 952,556
2017-11-13 $61.68 $61.70 $61.68 $61.70 $28.39 218
2017-11-10 $61.60 $61.68 $61.48 $61.66 $28.37 835,316
2017-11-09 $61.59 $61.72 $61.23 $61.67 $28.38 1,019,154
2017-11-08 $61.77 $61.92 $61.67 $61.91 $28.49 797,560
2017-11-07 $61.89 $61.96 $61.66 $61.80 $28.44 908,892
2017-11-06 $61.74 $61.88 $61.71 $61.85 $28.46 1,013,706
2017-11-03 $61.61 $61.75 $61.47 $61.74 $28.41 722,204
2017-11-02 $61.50 $61.57 $61.23 $61.55 $28.32 994,994
2017-11-01 $61.68 $61.75 $61.42 $61.54 $28.32 888,824
2017-10-31 $61.48 $61.52 $61.37 $61.42 $28.26 830,724
2017-10-30 $61.44 $61.55 $61.25 $61.37 $28.24 1,057,430
2017-10-27 $61.30 $61.60 $61.19 $61.57 $28.33 874,134
2017-10-26 $61.13 $61.23 $61.05 $61.08 $28.10 933,914
2017-10-25 $61.25 $61.25 $60.68 $60.99 $28.06 1,049,086
2017-10-24 $61.28 $61.35 $61.20 $61.30 $28.21 835,686
2017-10-23 $61.54 $61.54 $61.16 $61.20 $28.16 841,272
2017-10-20 $61.33 $61.44 $61.26 $61.44 $28.27 798,726
2017-10-19 $60.87 $61.12 $60.76 $61.12 $28.12 1,011,336
2017-10-18 $61.17 $61.17 $61.05 $61.11 $28.12 835,350
2017-10-17 $61.02 $61.04 $60.94 $61.04 $28.09 752,126
2017-10-16 $61.00 $61.05 $60.90 $61.02 $28.08 998,802
2017-10-13 $60.97 $61.01 $60.88 $60.93 $28.04 725,224
2017-10-12 $60.88 $60.95 $60.79 $60.86 $28.00 1,154,424
2017-10-11 $60.82 $60.95 $60.78 $60.95 $28.04 600,440
2017-10-10 $60.87 $60.95 $60.70 $60.85 $28.00 709,226
2017-10-09 $60.87 $60.87 $60.62 $60.70 $27.93 689,562
2017-10-06 $60.75 $60.82 $60.68 $60.81 $27.98 831,072
2017-10-05 $60.59 $60.87 $60.57 $60.87 $28.01 717,492
2017-10-04 $60.39 $60.58 $60.37 $60.52 $27.85 905,908
2017-10-03 $60.34 $60.44 $60.29 $60.44 $27.81 920,072
2017-10-02 $60.11 $60.31 $60.07 $60.31 $27.75 2,067,816
2017-09-29 $59.81 $60.04 $59.79 $60.04 $27.63 1,137,004
2017-09-28 $59.68 $59.85 $59.65 $59.84 $27.53 682,294
2017-09-27 $59.73 $59.85 $59.49 $59.76 $27.50 792,578
2017-09-26 $59.63 $59.66 $59.45 $59.51 $27.38 1,687,668
2017-09-25 $59.58 $59.64 $59.29 $59.51 $27.38 1,355,586
2017-09-22 $59.52 $59.65 $59.47 $59.62 $27.43 785,610
2017-09-21 $59.73 $59.74 $59.55 $59.61 $27.43 660,668
2017-09-20 $59.75 $59.78 $59.50 $59.77 $27.50 696,572
2017-09-19 $59.74 $59.74 $59.63 $59.73 $27.48 656,168
2017-09-18 $59.66 $59.75 $59.56 $59.69 $27.46 903,484
2017-09-15 $59.69 $59.83 $59.65 $59.82 $27.40 644,868
2017-09-14 $59.61 $59.77 $59.60 $59.73 $27.36 673,502
2017-09-13 $59.63 $59.76 $59.61 $59.76 $27.37 888,926
2017-09-12 $59.60 $59.71 $59.56 $59.71 $27.35 814,692
2017-09-11 $59.23 $59.53 $59.23 $59.49 $27.25 844,524
2017-09-08 $58.85 $58.99 $58.79 $58.87 $26.96 963,858
2017-09-07 $59.04 $59.04 $58.82 $58.95 $27.00 738,020
2017-09-06 $58.97 $59.05 $58.81 $58.96 $27.00 2,084,916
2017-09-05 $59.08 $59.12 $58.52 $58.77 $26.92 3,044,776
2017-09-01 $59.22 $59.31 $59.16 $59.23 $27.13 894,030
2017-08-31 $58.91 $59.17 $58.89 $59.10 $27.07 1,035,484
2017-08-30 $58.46 $58.80 $58.40 $58.76 $26.91 1,942,732
2017-08-29 $58.05 $58.51 $57.95 $58.45 $26.77 1,142,844
2017-08-28 $58.53 $58.53 $58.28 $58.41 $26.75 670,586
2017-08-25 $58.49 $58.64 $58.37 $58.40 $26.75 635,906
2017-08-24 $58.51 $58.53 $58.23 $58.27 $26.69 1,043,842
2017-08-23 $58.38 $58.50 $58.31 $58.39 $26.74 857,828
2017-08-22 $58.10 $58.61 $58.10 $58.58 $26.83 1,179,660
2017-08-21 $57.89 $58.03 $57.73 $57.99 $26.56 793,322
2017-08-18 $57.98 $58.27 $57.79 $57.93 $26.53 1,396,736
2017-08-17 $58.79 $58.86 $58.03 $58.05 $26.59 1,094,216
2017-08-16 $58.94 $59.08 $58.84 $58.94 $26.99 765,840
2017-08-15 $58.97 $58.97 $58.75 $58.83 $26.94 840,338
2017-08-14 $58.63 $58.90 $58.63 $58.83 $26.94 905,824
2017-08-11 $58.20 $58.41 $58.16 $58.26 $26.68 722,590
2017-08-10 $58.76 $58.79 $58.16 $58.20 $26.66 1,032,864
2017-08-09 $58.82 $59.02 $58.74 $59.02 $27.03 2,219,582
2017-08-08 $59.10 $59.41 $58.92 $59.05 $27.04 984,388
2017-08-07 $59.10 $59.18 $59.06 $59.18 $27.10 960,204
2017-08-04 $59.10 $59.14 $58.98 $59.09 $27.06 911,934
2017-08-03 $59.07 $59.07 $58.89 $58.97 $27.01 851,500
2017-08-02 $59.14 $59.14 $58.81 $59.07 $27.05 950,272
2017-08-01 $59.09 $59.12 $58.93 $59.07 $27.05 1,431,230
2017-07-31 $59.08 $59.10 $58.87 $58.93 $26.99 1,274,594
2017-07-28 $58.84 $58.99 $58.80 $58.97 $27.01 2,035,462
2017-07-27 $59.24 $59.24 $58.69 $59.02 $27.03 920,838
2017-07-26 $59.21 $59.23 $59.04 $59.11 $27.07 903,426
2017-07-25 $59.18 $59.20 $59.02 $59.08 $27.06 668,284
2017-07-24 $58.94 $58.99 $58.84 $58.97 $27.01 681,024
2017-07-21 $58.92 $58.98 $58.79 $58.98 $27.01 598,630
2017-07-20 $59.08 $59.09 $58.88 $59.01 $27.03 2,307,140
2017-07-19 $58.76 $59.00 $58.76 $59.00 $27.02 712,692
2017-07-18 $58.57 $58.69 $58.44 $58.69 $26.88 798,914
2017-07-17 $58.63 $58.72 $58.60 $58.65 $26.86 725,170
2017-07-14 $58.39 $58.73 $58.36 $58.65 $26.86 1,097,704
2017-07-13 $58.32 $58.40 $58.22 $58.39 $26.74 1,738,790
2017-07-12 $58.14 $58.32 $58.14 $58.27 $26.69 1,720,140
2017-07-11 $57.84 $57.92 $57.54 $57.86 $26.50 674,488
2017-07-10 $57.80 $57.97 $57.76 $57.88 $26.51 1,289,952
2017-07-07 $57.59 $57.86 $57.56 $57.83 $26.49 1,286,216
2017-07-06 $57.79 $57.79 $57.39 $57.46 $26.32 1,513,894
2017-07-05 $58.02 $58.04 $57.74 $58.00 $26.56 1,399,388
2017-07-03 $58.02 $58.14 $57.87 $57.87 $26.50 873,736
2017-06-30 $57.91 $57.98 $57.70 $57.77 $26.46 965,016
2017-06-29 $58.22 $58.22 $57.33 $57.68 $26.42 1,041,914
2017-06-28 $57.92 $58.22 $57.86 $58.17 $26.64 811,368
2017-06-27 $58.08 $58.14 $57.64 $57.64 $26.40 1,277,486
2017-06-26 $58.26 $58.38 $58.05 $58.13 $26.62 1,367,918
2017-06-23 $58.03 $58.16 $57.91 $58.12 $26.62 904,078
2017-06-22 $58.05 $58.15 $57.95 $57.99 $26.56 737,680
2017-06-21 $58.16 $58.17 $57.90 $58.03 $26.58 1,800,602
2017-06-20 $58.33 $58.33 $58.02 $58.05 $26.59 937,428
2017-06-19 $58.20 $58.44 $58.14 $58.42 $26.76 925,440
2017-06-16 $58.28 $58.28 $57.96 $58.23 $26.55 586,000
2017-06-15 $57.98 $58.22 $57.87 $58.21 $26.54 1,048,394
2017-06-14 $58.48 $58.48 $58.09 $58.34 $26.60 975,958
2017-06-13 $58.24 $58.40 $58.17 $58.39 $26.62 1,096,990
2017-06-12 $58.06 $58.11 $57.87 $58.11 $26.49 1,115,026
2017-06-09 $58.28 $58.49 $57.78 $58.14 $26.51 809,488
2017-06-08 $58.19 $58.30 $58.04 $58.21 $26.54 740,566
2017-06-07 $58.20 $58.21 $57.97 $58.19 $26.53 1,018,510
2017-06-06 $58.14 $58.23 $58.03 $58.09 $26.48 1,018,274
2017-06-05 $58.27 $58.33 $58.22 $58.27 $26.57 2,246,818
2017-06-02 $58.17 $58.36 $58.05 $58.31 $26.58 900,316
2017-06-01 $57.75 $58.11 $57.69 $58.11 $26.49 1,226,650
2017-05-31 $57.74 $57.76 $57.43 $57.64 $26.28 932,388
2017-05-30 $57.64 $57.70 $57.56 $57.65 $26.28 1,444,958
2017-05-26 $57.66 $57.73 $57.64 $57.72 $26.32 639,548
2017-05-25 $57.59 $57.78 $57.53 $57.70 $26.31 1,141,176
2017-05-24 $57.34 $57.45 $57.28 $57.44 $26.19 1,139,554
2017-05-23 $57.28 $57.33 $57.17 $57.29 $26.12 2,820,890
2017-05-22 $57.01 $57.21 $57.00 $57.19 $26.07 743,130
2017-05-19 $56.65 $57.04 $56.56 $56.88 $25.93 848,378
2017-05-18 $56.20 $56.72 $56.18 $56.49 $25.76 1,546,654
2017-05-17 $56.83 $56.93 $56.25 $56.29 $25.66 1,627,726
2017-05-16 $57.42 $57.42 $57.17 $57.30 $26.12 922,686
2017-05-15 $57.15 $57.36 $57.11 $57.32 $26.13 994,314
2017-05-12 $57.06 $57.06 $56.95 $57.04 $26.01 814,230
2017-05-11 $57.15 $57.15 $56.82 $57.12 $26.04 1,277,640
2017-05-10 $57.11 $57.25 $57.07 $57.25 $26.10 1,540,410
2017-05-09 $57.26 $57.29 $57.03 $57.15 $26.06 1,083,756
2017-05-08 $57.24 $57.26 $57.06 $57.20 $26.08 1,295,378
2017-05-05 $57.03 $57.24 $56.96 $57.24 $26.10 999,182
2017-05-04 $56.99 $57.00 $56.73 $56.98 $25.98 952,720
2017-05-03 $56.94 $56.97 $56.74 $56.93 $25.96 1,103,774
2017-05-02 $57.07 $57.08 $56.91 $57.04 $26.01 926,998
2017-05-01 $57.01 $57.12 $56.87 $57.02 $26.00 1,576,556
2017-04-28 $57.10 $57.10 $56.82 $56.87 $25.93 1,268,376
2017-04-27 $57.01 $57.07 $56.84 $57.00 $25.99 963,380
2017-04-26 $56.98 $57.18 $56.92 $56.96 $25.97 1,299,644
2017-04-25 $56.81 $57.05 $56.79 $56.97 $25.97 1,478,694
2017-04-24 $56.62 $56.68 $56.49 $56.63 $25.82 1,314,072
2017-04-21 $56.19 $56.19 $55.91 $56.03 $25.55 1,492,512
2017-04-20 $55.93 $56.30 $55.82 $56.20 $25.62 1,333,556
2017-04-19 $55.99 $56.08 $55.68 $55.77 $25.43 2,149,196
2017-04-18 $55.81 $55.95 $55.63 $55.83 $25.45 1,212,774
2017-04-17 $55.66 $55.99 $55.58 $55.99 $25.53 1,569,140
2017-04-13 $55.80 $55.94 $55.51 $55.52 $25.31 1,371,784
2017-04-12 $56.03 $56.07 $55.79 $55.89 $25.48 1,721,116
2017-04-11 $56.08 $56.13 $55.70 $56.12 $25.59 1,549,896
2017-04-10 $56.19 $56.37 $56.02 $56.16 $25.60 1,422,158
2017-04-07 $56.12 $56.30 $55.99 $56.13 $25.59 888,376
2017-04-06 $56.07 $56.28 $55.93 $56.15 $25.60 852,650
2017-04-05 $56.38 $56.61 $55.94 $56.01 $25.54 1,245,110
2017-04-04 $56.09 $56.20 $55.98 $56.20 $25.62 1,647,518
2017-04-03 $56.32 $56.34 $55.81 $56.18 $25.61 2,151,726
2017-03-31 $56.32 $56.43 $56.25 $56.27 $25.65 1,035,090
2017-03-30 $56.23 $56.43 $56.15 $56.39 $25.71 1,121,960
2017-03-29 $56.08 $56.26 $56.01 $56.22 $25.63 1,285,674
2017-03-28 $55.70 $56.25 $55.63 $56.15 $25.60 1,620,102
2017-03-27 $55.38 $55.80 $55.24 $55.75 $25.42 2,036,130
2017-03-24 $55.92 $56.07 $55.57 $55.82 $25.45 1,536,758
2017-03-23 $55.83 $56.14 $55.73 $55.83 $25.45 1,845,188
2017-03-22 $55.77 $55.94 $55.59 $55.85 $25.46 2,347,860
2017-03-21 $56.68 $56.69 $55.71 $55.77 $25.43 2,264,862
2017-03-20 $56.62 $56.63 $56.39 $56.49 $25.75 956,112
2017-03-17 $57.01 $57.02 $56.83 $56.86 $25.81 1,106,202
2017-03-16 $57.08 $57.08 $56.80 $56.92 $25.84 1,368,058
2017-03-15 $56.62 $57.10 $56.60 $56.97 $25.86 1,008,066
2017-03-14 $56.59 $56.59 $56.32 $56.51 $25.65 1,319,660
2017-03-13 $56.69 $56.72 $56.58 $56.72 $25.75 1,050,284
2017-03-10 $56.77 $56.77 $56.40 $56.64 $25.71 1,015,172
2017-03-09 $56.47 $56.57 $56.20 $56.47 $25.64 1,431,200
2017-03-08 $56.59 $56.68 $56.38 $56.43 $25.62 1,200,606
2017-03-07 $56.64 $56.71 $56.48 $56.54 $25.67 1,494,804
2017-03-06 $56.70 $56.79 $56.53 $56.71 $25.75 2,112,818
2017-03-03 $56.85 $56.92 $56.71 $56.91 $25.84 1,087,564
2017-03-02 $57.18 $57.18 $56.83 $56.88 $25.82 1,508,576
2017-03-01 $56.90 $57.32 $56.89 $57.21 $25.97 1,704,902
2017-02-28 $56.52 $56.55 $56.34 $56.41 $25.61 1,618,256
2017-02-27 $56.49 $56.65 $56.41 $56.61 $25.70 1,248,136
2017-02-24 $56.20 $56.53 $56.18 $56.53 $25.66 1,421,334
2017-02-23 $56.52 $56.67 $56.22 $56.43 $25.62 1,454,070
2017-02-22 $56.39 $56.47 $56.32 $56.43 $25.62 1,937,042
2017-02-21 $56.26 $56.51 $56.23 $56.47 $25.64 1,720,750
2017-02-17 $55.82 $56.13 $55.82 $56.13 $25.48 1,217,850
2017-02-16 $56.11 $56.15 $55.84 $56.06 $25.45 1,280,300
2017-02-15 $55.78 $56.13 $55.74 $56.09 $25.46 1,233,578
2017-02-14 $55.57 $55.82 $55.44 $55.82 $25.34 1,297,978
2017-02-13 $55.45 $55.65 $55.40 $55.58 $25.23 2,855,310
2017-02-10 $55.19 $55.34 $55.14 $55.29 $25.10 981,310
2017-02-09 $54.85 $55.15 $54.83 $55.08 $25.01 1,417,904
2017-02-08 $54.62 $54.76 $54.50 $54.75 $24.86 1,921,048
2017-02-07 $54.79 $54.83 $54.61 $54.67 $24.82 2,735,876
2017-02-06 $54.69 $54.75 $54.56 $54.68 $24.82 1,164,496
2017-02-03 $54.65 $54.80 $54.56 $54.77 $24.86 1,135,216
2017-02-02 $54.27 $54.44 $54.15 $54.37 $24.68 1,086,650
2017-02-01 $54.50 $54.56 $54.17 $54.34 $24.67 1,592,458
2017-01-31 $54.15 $54.32 $54.01 $54.32 $24.66 1,244,236
2017-01-30 $54.47 $54.47 $54.00 $54.33 $24.66 1,704,800
2017-01-27 $54.78 $54.79 $54.59 $54.65 $24.81 1,434,458
2017-01-26 $54.80 $54.83 $54.66 $54.74 $24.85 1,306,332
2017-01-25 $54.61 $54.79 $54.55 $54.77 $24.86 1,589,024
2017-01-24 $54.06 $54.43 $54.00 $54.34 $24.67 1,417,128
2017-01-23 $54.03 $54.09 $53.75 $53.96 $24.50 1,290,576
2017-01-20 $54.11 $54.22 $53.94 $54.09 $24.56 1,573,624
2017-01-19 $54.14 $54.17 $53.78 $53.93 $24.48 1,207,252
2017-01-18 $54.06 $54.11 $53.89 $54.11 $24.57 1,170,300
2017-01-17 $54.05 $54.11 $53.86 $53.99 $24.51 1,443,374
2017-01-13 $54.11 $54.25 $54.08 $54.18 $24.60 1,740,072
2017-01-12 $54.06 $54.08 $53.65 $54.06 $24.54 1,473,420
2017-01-11 $54.02 $54.16 $53.82 $54.14 $24.58 1,393,540
2017-01-10 $54.05 $54.24 $53.91 $54.02 $24.52 1,333,978
2017-01-09 $54.15 $54.15 $53.97 $54.04 $24.53 1,391,924
2017-01-06 $54.01 $54.30 $53.87 $54.21 $24.61 1,815,036
2017-01-05 $53.99 $54.04 $53.77 $54.00 $24.52 1,899,756
2017-01-04 $53.81 $54.07 $53.77 $54.00 $24.52 2,859,692
2017-01-03 $53.65 $53.82 $53.36 $53.67 $24.37 2,421,604
2016-12-30 $53.54 $53.57 $53.10 $53.26 $24.18 1,253,302
2016-12-29 $53.50 $53.58 $53.34 $53.48 $24.28 1,554,704
2016-12-28 $54.01 $54.01 $53.44 $53.51 $24.29 1,244,126
2016-12-27 $53.86 $54.02 $53.80 $53.93 $24.48 2,108,528
2016-12-23 $53.68 $53.80 $53.64 $53.80 $24.42 892,580
2016-12-22 $53.79 $53.79 $53.59 $53.73 $24.39 1,352,208
2016-12-21 $53.94 $53.96 $53.82 $53.83 $24.44 1,985,562
2016-12-20 $53.84 $53.99 $53.83 $53.97 $24.50 1,300,050
2016-12-19 $53.71 $53.86 $53.63 $53.75 $24.40 1,240,752
2016-12-16 $54.23 $54.23 $53.89 $54.04 $24.37 1,176,126
2016-12-15 $53.94 $54.31 $53.88 $54.10 $24.40 1,393,510
2016-12-14 $54.25 $54.42 $53.77 $53.88 $24.30 1,810,422
2016-12-13 $54.16 $54.44 $54.14 $54.31 $24.49 1,093,020
2016-12-12 $54.00 $54.13 $53.85 $53.96 $24.34 1,093,468
2016-12-09 $53.84 $54.05 $53.81 $54.05 $24.38 1,346,250
2016-12-08 $53.63 $53.88 $53.53 $53.76 $24.25 1,112,928
2016-12-07 $52.87 $53.62 $52.85 $53.61 $24.18 1,193,454
2016-12-06 $52.82 $52.94 $52.65 $52.93 $23.87 1,071,888
2016-12-05 $52.65 $52.81 $52.57 $52.73 $23.78 1,540,138
2016-12-02 $52.38 $52.54 $52.30 $52.39 $23.63 945,266
2016-12-01 $52.69 $52.69 $52.28 $52.39 $23.63 1,307,312
2016-11-30 $52.95 $52.95 $52.57 $52.57 $23.71 986,476
2016-11-29 $52.64 $52.85 $52.56 $52.74 $23.79 835,942
2016-11-28 $52.84 $52.86 $52.61 $52.64 $23.74 816,096
2016-11-25 $52.79 $52.92 $52.76 $52.92 $23.87 499,356
2016-11-23 $52.54 $52.71 $52.45 $52.71 $23.77 1,467,866
2016-11-22 $52.67 $52.70 $52.45 $52.66 $23.75 2,115,714
2016-11-21 $52.34 $52.55 $52.28 $52.54 $23.70 1,544,748
2016-11-18 $52.29 $52.33 $52.10 $52.17 $23.53 1,411,616
2016-11-17 $52.06 $52.28 $52.05 $52.27 $23.57 1,439,844
2016-11-16 $51.91 $52.04 $51.73 $52.00 $23.45 1,215,178
2016-11-15 $51.81 $52.07 $51.68 $52.06 $23.48 1,354,374
2016-11-14 $51.75 $51.84 $51.44 $51.67 $23.30 1,526,006
2016-11-11 $51.50 $51.65 $51.31 $51.61 $23.28 1,906,784
2016-11-10 $51.84 $52.04 $51.30 $51.65 $23.29 2,696,934
2016-11-09 $50.59 $51.74 $50.59 $51.56 $23.25 2,948,912
2016-11-08 $50.68 $51.17 $50.60 $51.01 $23.01 1,874,872
2016-11-07 $50.39 $50.79 $50.30 $50.78 $22.90 1,160,858
2016-11-04 $49.75 $50.02 $49.66 $49.69 $22.41 1,318,924
2016-11-03 $50.01 $50.08 $49.67 $49.76 $22.44 936,516
2016-11-02 $50.17 $50.29 $49.84 $49.96 $22.53 1,702,984
2016-11-01 $50.72 $50.80 $49.96 $50.30 $22.69 1,860,046
2016-10-31 $50.73 $50.79 $50.61 $50.66 $22.85 855,256
2016-10-28 $50.73 $50.96 $50.44 $50.64 $22.84 1,178,934
2016-10-27 $51.09 $51.13 $50.75 $50.80 $22.91 965,538
2016-10-26 $50.84 $51.08 $50.76 $50.95 $22.98 1,473,786
2016-10-25 $51.22 $51.24 $51.00 $51.07 $23.03 1,057,464
2016-10-24 $51.21 $51.33 $51.14 $51.25 $23.11 977,958
2016-10-21 $50.82 $51.03 $50.73 $51.02 $23.01 959,014
2016-10-20 $51.02 $51.13 $50.81 $51.00 $23.00 888,370
2016-10-19 $51.01 $51.17 $50.92 $51.09 $23.04 827,458
2016-10-18 $51.02 $51.07 $50.85 $50.95 $22.98 736,074
2016-10-17 $50.79 $50.85 $50.57 $50.65 $22.84 1,122,686
2016-10-14 $51.05 $51.17 $50.78 $50.79 $22.91 937,124
2016-10-13 $50.62 $50.90 $50.35 $50.79 $22.91 1,130,328
2016-10-12 $50.87 $51.07 $50.76 $50.94 $22.97 931,544
2016-10-11 $51.44 $51.44 $50.69 $50.91 $22.96 1,335,176
2016-10-10 $51.54 $51.67 $51.50 $51.52 $23.24 730,298
2016-10-07 $51.50 $51.55 $51.06 $51.28 $23.13 1,102,010
2016-10-06 $51.39 $51.50 $51.20 $51.46 $23.21 783,146
2016-10-05 $51.37 $51.55 $51.37 $51.43 $23.19 829,800
2016-10-04 $51.54 $51.57 $51.05 $51.23 $23.10 1,443,262
2016-10-03 $51.51 $51.54 $51.31 $51.48 $23.22 1,243,124
2016-09-30 $51.44 $51.79 $51.34 $51.62 $23.28 1,015,618
2016-09-29 $51.66 $51.74 $51.09 $51.22 $23.10 957,210
2016-09-28 $51.50 $51.74 $51.24 $51.71 $23.32 1,232,380
2016-09-27 $51.10 $51.45 $50.99 $51.43 $23.19 1,215,282
2016-09-26 $51.35 $51.36 $51.09 $51.13 $23.06 1,308,966
2016-09-23 $51.73 $51.74 $51.51 $51.54 $23.24 723,940
2016-09-22 $51.72 $51.88 $51.70 $51.82 $23.37 932,564
2016-09-21 $51.10 $51.52 $50.91 $51.48 $23.22 743,186
2016-09-20 $51.14 $51.17 $50.90 $50.91 $22.96 597,118
2016-09-19 $51.09 $51.25 $50.82 $50.92 $22.96 877,122
2016-09-16 $51.13 $51.13 $50.88 $51.07 $22.95 585,346
2016-09-15 $50.72 $51.35 $50.66 $51.25 $23.03 741,152
2016-09-14 $50.80 $51.10 $50.59 $50.75 $22.81 967,606
2016-09-13 $51.15 $51.23 $50.60 $50.76 $22.81 3,054,418
2016-09-12 $50.61 $51.61 $50.51 $51.51 $23.15 1,798,966
2016-09-09 $51.73 $51.73 $50.78 $50.79 $22.82 1,374,450
2016-09-08 $52.10 $52.15 $51.98 $52.06 $23.40 713,480
2016-09-07 $52.11 $52.20 $52.00 $52.18 $23.45 974,732
2016-09-06 $52.09 $52.16 $51.87 $52.16 $23.44 1,049,738
2016-09-02 $52.00 $52.10 $51.84 $52.01 $23.37 1,049,206
2016-09-01 $51.78 $51.83 $51.44 $51.77 $23.27 1,300,576
2016-08-31 $51.81 $51.83 $51.53 $51.76 $23.26 1,042,082
2016-08-30 $51.97 $52.01 $51.72 $51.88 $23.31 1,066,058
2016-08-29 $51.76 $52.03 $51.75 $51.98 $23.36 726,150
2016-08-26 $51.85 $52.13 $51.47 $51.70 $23.23 951,226
2016-08-25 $51.74 $51.92 $51.71 $51.79 $23.27 629,530
2016-08-24 $52.10 $52.10 $51.73 $51.84 $23.30 714,684
2016-08-23 $52.15 $52.26 $52.10 $52.10 $23.41 1,204,056
2016-08-22 $51.95 $52.04 $51.84 $52.00 $23.37 674,774
2016-08-19 $51.97 $52.03 $51.80 $52.00 $23.37 630,554
2016-08-18 $51.95 $52.07 $51.92 $52.07 $23.40 886,836
2016-08-17 $51.84 $51.96 $51.61 $51.93 $23.34 895,868
2016-08-16 $52.01 $52.13 $51.86 $51.87 $23.31 1,101,164
2016-08-15 $52.09 $52.23 $52.04 $52.15 $23.44 955,520
2016-08-12 $51.92 $52.03 $51.86 $51.97 $23.35 1,188,494
2016-08-11 $51.89 $52.08 $51.85 $52.02 $23.38 778,366
2016-08-10 $51.91 $51.97 $51.68 $51.77 $23.27 1,103,118
2016-08-09 $51.91 $52.03 $51.83 $51.89 $23.32 1,684,788
2016-08-08 $51.97 $51.98 $51.80 $51.87 $23.31 1,014,662
2016-08-05 $51.69 $51.90 $51.65 $51.90 $23.32 793,224
2016-08-04 $51.47 $51.56 $51.36 $51.48 $23.13 584,872
2016-08-03 $51.24 $51.44 $51.18 $51.43 $23.11 1,572,580
2016-08-02 $51.55 $51.59 $51.03 $51.28 $23.04 1,182,214
2016-08-01 $51.69 $51.79 $51.50 $51.60 $23.19 958,576
2016-07-29 $51.52 $51.76 $51.43 $51.66 $23.22 637,174
2016-07-28 $51.48 $51.66 $51.35 $51.58 $23.18 1,015,188
2016-07-27 $51.70 $51.70 $51.30 $51.50 $23.14 936,810
2016-07-26 $51.52 $51.66 $51.34 $51.58 $23.18 823,762
2016-07-25 $51.60 $51.62 $51.38 $51.53 $23.16 827,328
2016-07-22 $51.46 $51.69 $51.39 $51.67 $23.22 959,748
2016-07-21 $51.55 $51.65 $51.31 $51.44 $23.12 669,942
2016-07-20 $51.50 $51.68 $51.40 $51.62 $23.20 684,072
2016-07-19 $51.30 $51.40 $51.27 $51.37 $23.09 611,908
2016-07-18 $51.37 $51.49 $51.28 $51.44 $23.12 1,365,598
2016-07-15 $51.53 $51.53 $51.20 $51.33 $23.07 643,766
2016-07-14 $51.41 $51.50 $51.27 $51.37 $23.09 684,272
2016-07-13 $51.24 $51.25 $50.96 $51.11 $22.97 809,516
2016-07-12 $50.96 $51.19 $50.94 $51.12 $22.97 1,812,874
2016-07-11 $50.68 $50.89 $50.64 $50.75 $22.81 726,330
2016-07-08 $50.11 $50.60 $50.09 $50.55 $22.72 1,147,638
2016-07-07 $49.84 $50.06 $49.60 $49.80 $22.38 767,010
2016-07-06 $49.37 $49.84 $49.21 $49.83 $22.39 748,788
2016-07-05 $49.65 $49.77 $49.35 $49.53 $22.26 1,297,592
2016-07-01 $49.78 $50.03 $49.77 $49.90 $22.42 938,454
2016-06-30 $49.24 $49.78 $49.08 $49.77 $22.37 1,220,298
2016-06-29 $48.68 $49.18 $48.61 $49.10 $22.07 1,215,452
2016-06-28 $47.89 $48.28 $47.80 $48.26 $21.69 1,858,956
2016-06-27 $47.97 $47.98 $47.19 $47.42 $21.31 5,164,198
2016-06-24 $48.51 $49.20 $48.23 $48.34 $21.72 3,300,624
2016-06-23 $49.92 $50.14 $49.79 $50.13 $22.53 785,066
2016-06-22 $49.64 $49.82 $49.46 $49.50 $22.24 688,212
2016-06-21 $49.57 $49.68 $49.42 $49.57 $22.28 711,388
2016-06-20 $49.68 $49.86 $49.43 $49.46 $22.23 718,860
2016-06-17 $49.53 $49.53 $49.19 $49.38 $22.08 678,012
2016-06-16 $49.15 $49.57 $48.88 $49.55 $22.16 752,632
2016-06-15 $49.57 $49.72 $49.36 $49.41 $22.10 809,928
2016-06-14 $49.46 $49.61 $49.20 $49.47 $22.12 896,354
2016-06-13 $49.79 $50.00 $49.53 $49.54 $22.16 1,313,360
2016-06-10 $50.08 $50.13 $49.79 $49.95 $22.34 866,022
2016-06-09 $50.27 $50.48 $50.25 $50.44 $22.56 676,142
2016-06-08 $50.40 $50.55 $50.37 $50.52 $22.59 658,928
2016-06-07 $50.30 $50.52 $50.30 $50.36 $22.52 857,580
2016-06-06 $50.13 $50.37 $50.09 $50.28 $22.49 1,142,058
2016-06-03 $50.06 $50.11 $49.69 $50.04 $22.38 723,066
2016-06-02 $49.90 $50.16 $49.76 $50.16 $22.43 520,028
2016-06-01 $49.72 $50.04 $49.67 $50.01 $22.37 765,758
2016-05-31 $50.03 $50.08 $49.74 $49.91 $22.32 744,612
2016-05-27 $49.74 $49.95 $49.74 $49.95 $22.34 444,940
2016-05-26 $49.75 $49.85 $49.67 $49.74 $22.24 598,862
2016-05-25 $49.55 $49.84 $49.55 $49.74 $22.24 615,558
2016-05-24 $49.00 $49.49 $48.99 $49.41 $22.10 653,322
2016-05-23 $48.80 $48.91 $48.71 $48.75 $21.80 424,088
2016-05-20 $48.72 $48.97 $48.69 $48.82 $21.83 408,688
2016-05-19 $48.44 $48.59 $48.18 $48.52 $21.70 805,320
2016-05-18 $48.60 $49.00 $48.39 $48.69 $21.78 655,578
2016-05-17 $49.07 $49.08 $48.53 $48.67 $21.76 792,708
2016-05-16 $48.71 $49.25 $48.65 $49.12 $21.97 829,182
2016-05-13 $48.92 $49.11 $48.55 $48.65 $21.76 1,427,550
2016-05-12 $49.29 $49.29 $48.78 $49.05 $21.94 594,682
2016-05-11 $49.40 $49.48 $49.06 $49.07 $21.95 701,038
2016-05-10 $49.05 $49.51 $49.05 $49.49 $22.13 962,158
2016-05-09 $48.85 $49.03 $48.77 $48.88 $21.86 736,548
2016-05-06 $48.53 $48.87 $48.43 $48.84 $21.84 693,086
2016-05-05 $48.84 $48.93 $48.57 $48.70 $21.78 735,882
2016-05-04 $48.73 $48.90 $48.57 $48.71 $21.78 1,083,638
2016-05-03 $49.11 $49.13 $48.78 $49.00 $21.91 716,520
2016-05-02 $49.21 $49.47 $49.06 $49.43 $22.11 1,251,922
2016-04-29 $49.11 $49.23 $48.74 $49.05 $21.94 904,838
2016-04-28 $49.54 $49.86 $49.21 $49.31 $22.05 718,216
2016-04-27 $49.58 $49.87 $49.45 $49.77 $22.26 748,342
2016-04-26 $49.64 $49.78 $49.53 $49.67 $22.21 713,474
2016-04-25 $49.47 $49.59 $49.33 $49.57 $22.17 700,698
2016-04-22 $49.51 $49.74 $49.42 $49.67 $22.21 672,454
2016-04-21 $49.92 $49.94 $49.58 $49.65 $22.20 651,880
2016-04-20 $49.90 $50.11 $49.75 $49.90 $22.31 1,240,396
2016-04-19 $49.86 $49.94 $49.64 $49.85 $22.29 812,202
2016-04-18 $49.22 $49.72 $49.20 $49.72 $22.24 1,198,220
2016-04-15 $49.45 $49.45 $49.28 $49.38 $22.08 692,372
2016-04-14 $49.42 $49.55 $49.32 $49.44 $22.11 882,454
2016-04-13 $49.15 $49.44 $49.13 $49.42 $22.10 1,221,246
2016-04-12 $48.52 $48.98 $48.38 $48.89 $21.86 1,108,986
2016-04-11 $48.76 $48.95 $48.44 $48.44 $21.66 729,218
2016-04-08 $48.80 $48.90 $48.44 $48.57 $21.72 688,418
2016-04-07 $48.76 $48.83 $48.24 $48.45 $21.67 1,391,172
2016-04-06 $48.53 $49.05 $48.46 $49.03 $21.93 1,012,532
2016-04-05 $48.63 $48.73 $48.43 $48.51 $21.69 1,115,492
2016-04-04 $49.12 $49.18 $48.90 $48.98 $21.90 763,728
2016-04-01 $48.51 $49.18 $48.46 $49.14 $21.98 1,207,772
2016-03-31 $48.90 $49.02 $48.77 $48.84 $21.84 791,482
2016-03-30 $48.95 $49.10 $48.81 $48.90 $21.87 999,950
2016-03-29 $48.14 $48.72 $48.03 $48.71 $21.78 1,050,690
2016-03-28 $48.32 $48.38 $48.12 $48.23 $21.57 1,651,392
2016-03-24 $47.97 $48.21 $47.87 $48.21 $21.56 664,676
2016-03-23 $48.48 $48.50 $48.18 $48.24 $21.57 1,028,984
2016-03-22 $48.35 $48.72 $48.33 $48.57 $21.72 773,980
2016-03-21 $48.43 $48.64 $48.39 $48.58 $21.73 1,335,536
2016-03-18 $48.73 $48.85 $48.63 $48.78 $21.71 1,126,500
2016-03-17 $48.20 $48.70 $48.12 $48.56 $21.61 1,718,058
2016-03-16 $47.85 $48.35 $47.83 $48.25 $21.47 990,552
2016-03-15 $47.78 $47.96 $47.71 $47.95 $21.34 674,706
2016-03-14 $47.98 $48.18 $47.89 $48.03 $21.37 922,138
2016-03-11 $47.74 $48.12 $47.72 $48.11 $21.41 882,150
2016-03-10 $47.48 $47.70 $46.83 $47.32 $21.06 1,308,678
2016-03-09 $47.31 $47.40 $47.11 $47.32 $21.06 818,902
2016-03-08 $47.36 $47.44 $47.03 $47.08 $20.95 1,554,878
2016-03-07 $47.33 $47.75 $47.33 $47.63 $21.19 765,922
2016-03-04 $47.47 $47.81 $47.27 $47.56 $21.16 3,093,342
2016-03-03 $47.19 $47.44 $47.03 $47.44 $21.11 3,801,634
2016-03-02 $46.90 $47.24 $46.81 $47.23 $21.02 834,972
2016-03-01 $46.27 $47.00 $46.14 $47.00 $20.91 1,425,654
2016-02-29 $46.28 $46.54 $45.89 $45.89 $20.42 1,101,622
2016-02-26 $46.58 $46.61 $46.22 $46.29 $20.60 657,750
2016-02-25 $45.94 $46.33 $45.73 $46.33 $20.61 1,674,220
2016-02-24 $45.14 $45.86 $44.87 $45.81 $20.38 1,128,580
2016-02-23 $46.00 $46.05 $45.56 $45.60 $20.29 4,575,290
2016-02-22 $45.95 $46.19 $45.85 $46.16 $20.54 918,018
2016-02-19 $45.28 $45.52 $45.11 $45.51 $20.25 1,173,458
2016-02-18 $45.79 $45.82 $45.44 $45.49 $20.24 1,403,882
2016-02-17 $45.24 $45.78 $45.18 $45.68 $20.33 1,727,834
2016-02-16 $44.69 $44.93 $44.42 $44.92 $19.99 5,104,614
2016-02-12 $43.75 $44.17 $43.53 $44.16 $19.65 1,719,124
2016-02-11 $43.15 $43.55 $42.86 $43.29 $19.26 2,789,534
2016-02-10 $44.09 $44.56 $43.81 $43.84 $19.51 5,308,086
2016-02-09 $43.38 $44.19 $43.38 $43.85 $19.51 1,857,810
2016-02-08 $44.00 $44.12 $43.25 $43.86 $19.52 2,594,654
2016-02-05 $45.27 $45.27 $44.36 $44.52 $19.81 1,027,678
2016-02-04 $45.22 $45.72 $45.09 $45.42 $20.21 891,308
2016-02-03 $45.36 $45.46 $44.36 $45.33 $20.17 5,514,176
2016-02-02 $45.61 $45.61 $44.95 $45.09 $20.06 1,318,276
2016-02-01 $45.65 $46.16 $45.48 $45.97 $20.45 2,915,446
2016-01-29 $45.06 $45.96 $45.04 $45.96 $20.45 1,541,326
2016-01-28 $45.08 $45.11 $44.40 $44.88 $19.97 1,436,718
2016-01-27 $45.01 $45.47 $44.41 $44.67 $19.88 1,487,642
2016-01-26 $44.70 $45.22 $44.61 $45.14 $20.09 1,439,496
2016-01-25 $45.10 $45.11 $44.48 $44.51 $19.81 4,769,590
2016-01-22 $45.03 $45.27 $44.84 $45.20 $20.11 1,310,762
2016-01-21 $44.18 $44.80 $43.83 $44.32 $19.72 1,781,204
2016-01-20 $43.93 $44.50 $42.94 $44.13 $19.64 4,260,254
2016-01-19 $45.14 $45.14 $44.20 $44.61 $19.85 3,560,760
2016-01-15 $44.36 $44.80 $44.05 $44.60 $19.85 3,478,428
2016-01-14 $45.01 $45.87 $44.56 $45.56 $20.27 4,325,036
2016-01-13 $46.22 $46.30 $44.74 $44.87 $19.97 2,679,766
2016-01-12 $46.11 $46.25 $45.44 $46.03 $20.48 1,754,920
2016-01-11 $45.94 $46.00 $45.13 $45.67 $20.32 2,955,042
2016-01-08 $46.51 $46.59 $45.60 $45.68 $20.33 2,569,274
2016-01-07 $46.53 $46.98 $46.08 $46.20 $20.56 2,559,286
2016-01-06 $47.24 $47.61 $47.05 $47.33 $21.06 1,356,016
2016-01-05 $47.97 $48.05 $47.65 $47.95 $21.34 1,373,246
2016-01-04 $47.67 $47.85 $47.31 $47.85 $21.29 2,049,514
2015-12-31 $48.87 $49.02 $48.56 $48.57 $21.61 1,443,934
2015-12-30 $49.29 $49.32 $49.00 $49.03 $21.82 1,507,308
2015-12-29 $49.13 $49.45 $49.13 $49.36 $21.96 1,271,066
2015-12-28 $48.79 $48.86 $48.56 $48.86 $21.74 779,860
2015-12-24 $48.99 $49.11 $48.91 $48.96 $21.79 1,407,602
2015-12-23 $48.72 $49.05 $48.68 $49.03 $21.82 1,161,418
2015-12-22 $48.23 $48.52 $47.99 $48.43 $21.55 906,426
2015-12-21 $47.96 $48.05 $47.65 $48.01 $21.36 1,328,132
2015-12-18 $48.58 $48.58 $47.88 $47.89 $21.20 1,213,114
2015-12-17 $49.55 $49.55 $48.74 $48.75 $21.58 1,391,524
2015-12-16 $49.03 $49.56 $48.75 $49.47 $21.90 1,217,318
2015-12-15 $48.61 $49.00 $48.61 $48.75 $21.58 1,395,146
2015-12-14 $48.05 $48.26 $47.57 $48.25 $21.36 1,500,826
2015-12-11 $48.41 $48.55 $47.96 $48.02 $21.25 1,315,040
2015-12-10 $48.90 $49.34 $48.84 $48.96 $21.67 1,087,810
2015-12-09 $49.12 $49.62 $48.59 $48.86 $21.63 1,026,498
2015-12-08 $49.10 $49.49 $49.00 $49.27 $21.81 1,599,446
2015-12-07 $49.80 $49.80 $49.33 $49.55 $21.93 1,221,712
2015-12-04 $49.02 $49.96 $49.02 $49.89 $22.08 756,460
2015-12-03 $49.81 $49.81 $48.77 $48.96 $21.67 1,228,374
2015-12-02 $50.19 $50.24 $49.60 $49.66 $21.98 1,467,870
2015-12-01 $49.85 $50.20 $49.83 $50.18 $22.21 724,530
2015-11-30 $49.98 $50.00 $49.69 $49.71 $22.00 842,548
2015-11-27 $49.86 $49.97 $49.75 $49.90 $22.09 193,002
2015-11-25 $49.90 $49.96 $49.78 $49.87 $22.07 3,149,182
2015-11-24 $49.52 $49.96 $49.39 $49.84 $22.06 955,798
2015-11-23 $49.82 $49.99 $49.65 $49.77 $22.03 923,710
2015-11-20 $49.89 $49.99 $49.73 $49.84 $22.06 1,128,546
2015-11-19 $49.63 $49.77 $49.56 $49.63 $21.97 2,154,770
2015-11-18 $49.09 $49.74 $49.05 $49.69 $21.99 1,215,600
2015-11-17 $49.06 $49.28 $48.79 $48.91 $21.65 2,317,454
2015-11-16 $48.16 $48.96 $48.16 $48.94 $21.66 1,634,958
2015-11-13 $48.63 $48.74 $48.23 $48.26 $21.36 1,113,072
2015-11-12 $49.21 $49.29 $48.78 $48.80 $21.60 936,724
2015-11-11 $49.75 $49.75 $49.46 $49.47 $21.90 876,570
2015-11-10 $49.40 $49.68 $49.33 $49.65 $21.98 973,310
2015-11-09 $49.90 $49.90 $49.28 $49.55 $21.93 1,251,726
2015-11-06 $49.98 $50.10 $49.65 $50.00 $22.13 1,026,174
2015-11-05 $50.11 $50.23 $49.79 $50.05 $22.15 902,694
2015-11-04 $50.34 $50.35 $49.95 $50.10 $22.18 1,011,292
2015-11-03 $50.02 $50.40 $49.95 $50.25 $22.24 1,103,004
2015-11-02 $49.61 $50.17 $49.61 $50.12 $22.18 2,290,998
2015-10-30 $49.83 $49.86 $49.50 $49.50 $21.91 785,126
2015-10-29 $49.66 $49.81 $49.59 $49.75 $22.02 724,870
2015-10-28 $49.36 $49.76 $49.13 $49.75 $22.02 758,874
2015-10-27 $49.13 $49.24 $48.98 $49.17 $21.76 692,130
2015-10-26 $49.34 $49.37 $49.16 $49.29 $21.82 600,518
2015-10-23 $49.34 $49.48 $49.10 $49.39 $21.86 1,104,028
2015-10-22 $48.33 $48.92 $48.33 $48.84 $21.62 1,500,662
2015-10-21 $48.54 $48.57 $48.06 $48.11 $21.29 883,650
2015-10-20 $48.40 $48.62 $48.30 $48.41 $21.43 782,422
2015-10-19 $48.28 $48.51 $48.20 $48.50 $21.47 674,638
2015-10-16 $48.35 $48.47 $48.15 $48.46 $21.45 685,302
2015-10-15 $47.77 $48.24 $47.64 $48.22 $21.34 879,256
2015-10-14 $47.75 $47.90 $47.44 $47.54 $21.04 816,700
2015-10-13 $47.87 $48.22 $47.71 $47.78 $21.15 923,674
2015-10-12 $48.06 $48.13 $47.94 $48.10 $21.29 869,998
2015-10-09 $48.07 $48.16 $47.87 $48.06 $21.27 670,542
2015-10-08 $47.45 $48.08 $47.40 $48.00 $21.25 715,878
2015-10-07 $47.43 $47.65 $47.12 $47.57 $21.06 2,148,316
2015-10-06 $47.41 $47.48 $46.99 $47.20 $20.89 1,062,316
2015-10-05 $46.84 $47.43 $46.84 $47.37 $20.97 1,500,992
2015-10-02 $45.35 $46.52 $45.16 $46.51 $20.59 859,356
2015-10-01 $45.87 $45.93 $45.33 $45.88 $20.31 1,896,118
2015-09-30 $45.48 $45.80 $45.24 $45.76 $20.25 1,453,564
2015-09-29 $44.94 $45.30 $44.64 $44.91 $19.88 1,584,346
2015-09-28 $45.80 $45.80 $44.83 $44.91 $19.88 1,664,962
2015-09-25 $46.58 $46.61 $45.87 $46.13 $20.42 613,952
2015-09-24 $45.97 $46.24 $45.60 $46.16 $20.43 1,202,164
2015-09-23 $46.49 $46.58 $46.17 $46.34 $20.51 973,680
2015-09-22 $46.44 $46.54 $46.09 $46.42 $20.55 1,219,282
2015-09-21 $47.09 $47.33 $46.74 $46.99 $20.80 736,618
2015-09-18 $47.17 $47.55 $46.94 $47.07 $20.73 1,236,580
2015-09-17 $47.83 $48.55 $47.71 $47.82 $21.06 1,106,386
2015-09-16 $47.59 $47.96 $47.47 $47.91 $21.10 1,110,980
2015-09-15 $47.04 $47.61 $46.93 $47.50 $20.92 1,173,008
2015-09-14 $47.14 $47.15 $46.78 $46.90 $20.65 885,652
2015-09-11 $46.67 $47.08 $46.58 $47.08 $20.73 662,806
2015-09-10 $46.58 $47.17 $46.52 $46.86 $20.63 616,586
2015-09-09 $47.69 $47.72 $46.54 $46.63 $20.53 1,244,992
2015-09-08 $46.96 $47.28 $46.73 $47.24 $20.80 900,742
2015-09-04 $46.28 $46.41 $45.90 $46.12 $20.31 2,129,374
2015-09-03 $46.91 $47.38 $46.67 $46.82 $20.62 1,561,776
2015-09-02 $46.58 $46.73 $46.06 $46.73 $20.58 1,200,384
2015-09-01 $46.37 $46.62 $45.68 $45.91 $20.22 3,965,700
2015-08-31 $47.47 $47.65 $47.17 $47.31 $20.83 1,432,794
2015-08-28 $47.50 $47.82 $47.37 $47.69 $21.00 1,919,280
2015-08-27 $47.17 $47.69 $46.71 $47.65 $20.98 2,916,022
2015-08-26 $45.74 $46.56 $45.07 $46.50 $20.48 2,932,408
2015-08-25 $47.19 $47.19 $44.81 $44.81 $19.73 3,699,272
2015-08-24 $44.72 $46.84 $41.50 $45.42 $20.00 10,288,662
2015-08-21 $48.38 $48.52 $47.30 $47.31 $20.83 4,168,166
2015-08-20 $49.45 $49.55 $48.78 $48.81 $21.49 1,339,944
2015-08-19 $50.08 $50.22 $49.61 $49.86 $21.95 1,269,028
2015-08-18 $50.30 $50.41 $50.18 $50.26 $22.13 1,140,306

Schwab U.S. Large-Cap ETF (SCHX) News Headlines

Recent Schwab U.S. Large-Cap ETF (SCHX) News
Similar Companies to Schwab U.S. Large-Cap ETF (SCHX) 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.