Schwab US Aggregate Bond ETF (SCHZ) Exchange: NYSE ARCA

Data as of April 19, 2024

$44.80 ($0.04) 0.09%

Schwab US Aggregate Bond ETF - Daily Information
Click for more stock information on Schwab US Aggregate Bond ETF.
Daily Information Data
Date April 19, 2024
Open $44.83
Previous Close $44.80
High $44.84
Low $44.75
Adjusted Open $44.83
Previous Adjusted Close $44.80
Adjusted High $44.84
Adjusted Low $44.75

About Schwab US Aggregate Bond ETF (SCHZ)

To pursue its goal, the fund generally invests in securities that are included in the Bloomberg Barclays US Aggregate Bond Index†. The index is a broad-based benchmark measuring the performance of the U.S. investment grade, taxable bond market, including U.S. Treasuries, government-related and corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly available for sale in the United States. To be eligible for inclusion in the index, securities must be fixed-rate, non-convertible, U.S. dollar denominated with at least $300 million or more of outstanding face value and have one or more years remaining to maturity. The index excludes certain types of securities, including tax-exempt state and local government series bonds, structured notes embedded with swaps or other special features, private placements, floating-rate securities, inflation-linked bonds and Eurobonds. The index is market capitalization weighted and the securities in the index are updated on the last business day of each month. As of December 31, 2019, there were approximately 10,982 securities in the index. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index, including TBA transactions, as defined below. The fund will notify its shareholders at least 60 days before changing this policy. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in its index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index; (b) high-quality liquid investments, such as securities issued by the U.S. government, its agencies or instrumentalities, including obligations that are not guaranteed by the U.S. Treasury, and obligations that are issued by private issuers; (c) other investment companies; and (d) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to help manage interest rate exposure. The fund may also invest in cash and cash equivalents, including money market funds, and lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it is not possible or practical to purchase all of the securities in the index, the fund’s investment adviser will seek to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities that, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including interest rate and yield curve risk, maturity exposures, industry, sector and issuer weights, credit quality, and other risk factors and characteristics. The fund expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund may sell securities that are represented in the index in anticipation of their removal from the index. The fund generally expects that its weighted average duration will closely correspond to the weighted average duration of the index, which as of December 31, 2019, was 5.80 years. As of December 31, 2019, approximately 27.03% of the bonds represented in the index were U.S. fixed-rate agency mortgage pass-through securities. U.S. fixed-rate agency mortgage pass-through securities are securities issued by entities such as the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac) that are backed by pools of mortgages. Most transactions in fixed-rate mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, and are often referred to as “to-be-announced transactions” or “TBA transactions.” In a TBA transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to settlement date; however, it is not anticipated that the fund will receive the pools, but will instead participate in rolling TBA transactions. The fund anticipates that it may enter into such contracts on a regular basis. This may result in a significantly higher portfolio turnover for the fund than a typical index fund. The fund, pending settlement of such contracts, will invest its assets in high-quality liquid short-term instruments, including Treasury securities and shares of money market mutual funds. The fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the fund’s own fees and expenses. 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 its index is so concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with its index, including the degree to which the fund uses a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – Bloomberg Index Services Limited and its affiliates (collectively, Bloomberg) and Bloomberg’s licensors, including Barclays Bank PLC (Barclays), own all proprietary rights in the Bloomberg Barclays Indices. The Schwab U.S. Aggregate Bond ETF is not sponsored, endorsed, sold or promoted by Bloomberg or Barclays. Neither Bloomberg nor Barclays endorses or recommends the fund. Neither Bloomberg nor Barclays guarantees the timeliness, accurateness or completeness of any data or information relating to the Bloomberg Barclays Indices, and neither shall be liable in any way in respect of the use or accuracy of the Bloomberg Barclays Indices.

Historical Stock Data for Schwab US Aggregate Bond ETF (SCHZ)

Date Open High Low Close Adj.Close Volume
2024-04-19 $44.83 $44.84 $44.75 $44.80 $44.80 638,698
2024-04-18 $44.88 $44.88 $44.70 $44.76 $44.76 411,450
2024-04-17 $44.78 $44.89 $44.71 $44.86 $44.86 474,439
2024-04-16 $44.67 $44.68 $44.56 $44.66 $44.66 752,674
2024-04-15 $44.86 $44.86 $44.70 $44.78 $44.78 1,569,821
2024-04-12 $45.11 $45.16 $45.06 $45.08 $45.08 632,705
2024-04-11 $45.04 $45.06 $44.86 $44.94 $44.94 580,108
2024-04-10 $45.17 $45.18 $44.95 $44.98 $44.98 1,076,934
2024-04-09 $45.50 $45.53 $45.46 $45.52 $45.52 366,173
2024-04-08 $45.39 $45.39 $45.31 $45.37 $45.37 857,489
2024-04-05 $45.50 $45.54 $45.38 $45.40 $45.40 461,606
2024-04-04 $45.59 $45.62 $45.49 $45.62 $45.62 542,335
2024-04-03 $45.49 $45.52 $45.30 $45.52 $45.52 544,515
2024-04-02 $45.45 $45.50 $45.33 $45.50 $45.50 1,336,592
2024-04-01 $45.77 $45.77 $45.49 $45.53 $45.53 826,263
2024-03-28 $45.99 $46.06 $45.96 $46.00 $45.85 2,318,511
2024-03-27 $45.92 $46.06 $45.92 $46.05 $45.90 405,661
2024-03-26 $45.86 $45.91 $45.80 $45.91 $45.76 1,170,800
2024-03-25 $45.92 $45.92 $45.83 $45.86 $45.71 442,587
2024-03-22 $45.98 $45.99 $45.91 $45.92 $45.77 298,285
2024-03-21 $45.84 $45.87 $45.74 $45.80 $45.65 510,592
2024-03-20 $45.75 $45.85 $45.64 $45.77 $45.62 466,519
2024-03-19 $45.63 $45.72 $45.60 $45.67 $45.52 563,611
2024-03-18 $45.60 $45.61 $45.53 $45.56 $45.41 410,139
2024-03-15 $45.72 $45.72 $45.56 $45.62 $45.47 675,550
2024-03-14 $45.76 $45.76 $45.62 $45.64 $45.49 566,997
2024-03-13 $45.94 $45.99 $45.90 $45.92 $45.77 327,498
2024-03-12 $46.03 $46.05 $45.94 $45.97 $45.82 335,724
2024-03-11 $46.22 $46.22 $46.08 $46.13 $45.98 460,376
2024-03-08 $46.21 $46.22 $46.12 $46.17 $46.02 545,390
2024-03-07 $46.12 $46.13 $46.00 $46.10 $45.95 390,125
2024-03-06 $45.99 $46.10 $45.98 $46.03 $45.88 433,922
2024-03-05 $45.87 $45.98 $45.84 $45.96 $45.81 463,165
2024-03-04 $45.68 $45.77 $45.64 $45.71 $45.56 475,183
2024-03-01 $45.58 $45.84 $45.49 $45.82 $45.67 640,789
2024-02-29 $45.74 $45.83 $45.72 $45.78 $45.49 3,026,663
2024-02-28 $45.60 $45.68 $45.58 $45.68 $45.40 332,782
2024-02-27 $45.55 $45.67 $45.55 $45.57 $45.29 648,781
2024-02-26 $45.73 $45.74 $45.56 $45.64 $45.36 654,412
2024-02-23 $45.60 $45.75 $45.57 $45.74 $45.74 474,883
2024-02-22 $45.71 $45.71 $45.49 $45.55 $45.55 416,772
2024-02-21 $45.67 $45.69 $45.50 $45.53 $45.53 542,372
2024-02-20 $45.66 $45.73 $45.64 $45.68 $45.68 743,982
2024-02-16 $45.55 $45.62 $45.52 $45.62 $45.62 360,540
2024-02-15 $45.78 $45.81 $45.67 $45.77 $45.77 509,886
2024-02-14 $45.49 $45.66 $45.46 $45.65 $45.65 512,971
2024-02-13 $45.65 $45.65 $45.43 $45.44 $45.44 817,325
2024-02-12 $45.90 $45.92 $45.81 $45.85 $45.85 618,553
2024-02-09 $45.82 $45.87 $45.80 $45.86 $45.86 519,135
2024-02-08 $45.98 $45.98 $45.86 $45.90 $45.90 1,110,847
2024-02-07 $46.05 $46.14 $45.98 $45.98 $45.98 1,827,099
2024-02-06 $46.00 $46.12 $45.92 $46.11 $46.11 1,314,186
2024-02-05 $46.04 $46.04 $45.82 $45.83 $45.83 4,348,897
2024-02-02 $46.25 $46.31 $46.15 $46.24 $46.24 713,327
2024-02-01 $46.61 $46.77 $46.50 $46.67 $46.67 862,244
2024-01-31 $46.51 $46.63 $46.44 $46.60 $46.45 3,742,589
2024-01-30 $46.36 $46.37 $46.19 $46.34 $46.19 670,364
2024-01-29 $46.17 $46.30 $46.15 $46.27 $46.12 832,276
2024-01-26 $46.10 $46.13 $46.03 $46.07 $45.92 410,129
2024-01-25 $46.09 $46.15 $46.03 $46.13 $45.98 1,085,269
2024-01-24 $46.21 $46.21 $45.92 $45.94 $45.79 743,400
2024-01-23 $46.05 $46.05 $45.96 $46.04 $46.04 680,500
2024-01-22 $46.24 $46.24 $46.09 $46.14 $46.14 1,694,022
2024-01-19 $46.00 $46.04 $45.90 $46.03 $46.03 1,369,849
2024-01-18 $46.12 $46.13 $46.00 $46.05 $46.05 608,760
2024-01-17 $46.13 $46.15 $46.02 $46.10 $46.10 627,068
2024-01-16 $46.41 $46.49 $46.18 $46.25 $46.25 656,261
2024-01-12 $46.63 $46.69 $46.49 $46.58 $46.58 745,726
2024-01-11 $46.30 $46.48 $46.21 $46.44 $46.44 4,785,524
2024-01-10 $46.49 $46.49 $46.22 $46.23 $46.23 1,013,273
2024-01-09 $46.26 $46.33 $46.24 $46.30 $46.30 1,029,416
2024-01-08 $46.16 $46.38 $46.14 $46.32 $46.32 844,276
2024-01-05 $46.18 $46.37 $46.08 $46.13 $46.13 646,629
2024-01-04 $46.25 $46.31 $46.20 $46.26 $46.26 745,440
2024-01-03 $46.29 $46.48 $46.20 $46.47 $46.47 727,467
2024-01-02 $46.48 $46.50 $46.39 $46.41 $46.41 1,132,436
2023-12-29 $46.60 $46.73 $46.59 $46.62 $46.62 778,068
2023-12-28 $46.77 $46.84 $46.67 $46.71 $46.71 552,988
2023-12-27 $46.56 $46.85 $46.56 $46.83 $46.83 564,986
2023-12-26 $46.49 $46.57 $46.48 $46.54 $46.54 692,956
2023-12-22 $46.59 $46.60 $46.43 $46.49 $46.49 628,945
2023-12-21 $46.63 $46.65 $46.45 $46.52 $46.52 794,886
2023-12-20 $46.47 $46.54 $46.37 $46.51 $46.51 806,022
2023-12-19 $46.35 $46.42 $46.31 $46.36 $46.36 1,022,470
2023-12-18 $46.30 $46.35 $46.26 $46.30 $46.30 4,669,932
2023-12-15 $46.48 $47.00 $46.33 $46.39 $46.39 656,537
2023-12-14 $46.48 $46.68 $46.48 $46.60 $46.47 1,503,454
2023-12-13 $45.76 $46.26 $45.73 $46.21 $46.21 975,717
2023-12-12 $45.55 $45.67 $45.50 $45.66 $45.66 1,183,945
2023-12-11 $45.52 $45.55 $45.41 $45.55 $45.55 882,727
2023-12-08 $45.53 $45.60 $45.45 $45.54 $45.54 894,092
2023-12-07 $45.71 $45.84 $45.69 $45.76 $45.76 1,720,520
2023-12-06 $45.71 $45.82 $45.54 $45.76 $45.76 648,960
2023-12-05 $45.51 $45.65 $45.48 $45.61 $45.61 841,105
2023-12-04 $45.36 $45.42 $45.25 $45.35 $45.35 726,033
2023-12-01 $45.12 $45.52 $45.09 $45.50 $45.50 1,054,285
2023-11-30 $45.31 $45.41 $45.19 $45.25 $45.10 1,196,940
2023-11-29 $45.33 $45.44 $45.30 $45.42 $45.27 511,025
2023-11-28 $44.96 $45.19 $44.94 $45.17 $45.02 530,594
2023-11-27 $44.83 $45.00 $44.81 $44.99 $44.85 473,780
2023-11-24 $44.78 $44.80 $44.71 $44.72 $44.58 217,051
2023-11-22 $45.00 $45.01 $44.77 $44.93 $44.79 444,211
2023-11-21 $44.93 $44.93 $44.80 $44.89 $44.75 583,556
2023-11-20 $44.72 $44.86 $44.64 $44.85 $44.71 712,274
2023-11-17 $44.79 $44.82 $44.68 $44.75 $44.61 863,304
2023-11-16 $44.61 $44.78 $44.61 $44.71 $44.57 743,580
2023-11-15 $44.52 $44.54 $44.41 $44.46 $44.32 1,435,103
2023-11-14 $44.69 $44.75 $44.63 $44.72 $44.58 999,149
2023-11-13 $44.01 $44.18 $43.97 $44.16 $44.02 533,888
2023-11-10 $44.25 $44.30 $44.14 $44.17 $44.03 729,227
2023-11-09 $44.39 $44.39 $44.08 $44.09 $43.95 1,419,089
2023-11-08 $44.32 $44.49 $44.31 $44.47 $44.33 875,590
2023-11-07 $44.15 $44.36 $44.15 $44.30 $44.16 1,670,032
2023-11-06 $44.17 $44.17 $44.02 $44.07 $43.93 1,498,710
2023-11-03 $44.45 $44.50 $44.27 $44.28 $44.14 1,509,598
2023-11-02 $44.06 $44.08 $43.89 $44.00 $43.86 878,529
2023-11-01 $43.49 $43.75 $43.40 $43.75 $43.61 958,955
2023-10-31 $43.48 $43.56 $43.40 $43.41 $43.14 1,357,522
2023-10-30 $43.40 $43.49 $43.34 $43.42 $43.15 1,923,222
2023-10-27 $43.65 $43.65 $43.43 $43.53 $43.26 647,924
2023-10-26 $43.31 $43.54 $43.30 $43.53 $43.26 1,132,872
2023-10-25 $43.38 $43.41 $43.22 $43.27 $43.00 804,068
2023-10-24 $43.45 $43.59 $43.33 $43.59 $43.32 739,013
2023-10-23 $43.10 $43.48 $43.05 $43.40 $43.13 1,288,600
2023-10-20 $43.21 $43.39 $43.21 $43.26 $42.99 1,504,807
2023-10-19 $43.18 $43.31 $43.05 $43.09 $42.82 2,751,777
2023-10-18 $43.48 $43.48 $43.22 $43.28 $43.01 700,753
2023-10-17 $43.48 $43.55 $43.41 $43.46 $43.19 938,105
2023-10-16 $43.86 $43.89 $43.76 $43.77 $43.50 653,202
2023-10-13 $44.05 $44.08 $43.95 $44.01 $43.74 463,929
2023-10-12 $44.04 $44.12 $43.79 $43.82 $43.55 1,496,197
2023-10-11 $44.15 $44.21 $44.07 $44.18 $43.91 983,272
2023-10-10 $43.94 $44.10 $43.84 $43.99 $43.72 3,000,323
2023-10-09 $43.73 $44.05 $43.73 $44.04 $43.77 805,484
2023-10-06 $43.52 $43.69 $43.42 $43.60 $43.33 1,478,607
2023-10-05 $43.78 $43.82 $43.70 $43.77 $43.50 453,222
2023-10-04 $43.59 $43.73 $43.45 $43.71 $43.44 1,411,582
2023-10-03 $43.70 $43.75 $43.42 $43.45 $43.18 1,449,323
2023-10-02 $43.92 $43.95 $43.77 $43.78 $43.51 892,714
2023-09-29 $44.46 $44.48 $44.18 $44.23 $43.82 1,445,081
2023-09-28 $44.04 $44.29 $43.99 $44.27 $43.86 1,294,695
2023-09-27 $44.43 $44.43 $44.05 $44.14 $43.73 1,041,351
2023-09-26 $44.43 $44.46 $44.29 $44.31 $43.89 736,449
2023-09-25 $44.43 $44.51 $44.36 $44.39 $43.97 850,289
2023-09-22 $44.57 $44.72 $44.56 $44.71 $44.29 514,376
2023-09-21 $44.64 $44.64 $44.52 $44.54 $44.12 614,218
2023-09-20 $44.97 $45.02 $44.83 $44.83 $44.41 486,293
2023-09-19 $44.94 $44.96 $44.85 $44.85 $44.43 495,106
2023-09-18 $44.85 $44.99 $44.85 $44.99 $44.57 525,673
2023-09-15 $44.99 $45.01 $44.90 $44.91 $44.49 877,567
2023-09-14 $45.13 $45.15 $45.00 $45.01 $44.59 408,288
2023-09-13 $44.96 $45.13 $44.95 $45.07 $44.65 614,965
2023-09-12 $44.86 $45.04 $44.86 $45.03 $44.61 350,518
2023-09-11 $44.98 $45.02 $44.95 $44.97 $44.55 664,424
2023-09-08 $45.03 $45.15 $45.03 $45.05 $44.63 875,706
2023-09-07 $44.95 $45.03 $44.91 $45.03 $44.61 435,631
2023-09-06 $44.96 $44.98 $44.84 $44.87 $44.45 521,442
2023-09-05 $45.08 $45.11 $44.94 $44.95 $44.53 540,337
2023-09-01 $45.43 $45.43 $45.16 $45.19 $44.77 496,180
2023-08-31 $45.56 $45.63 $45.52 $45.54 $44.98 1,221,619
2023-08-30 $45.55 $45.56 $45.47 $45.49 $44.93 376,092
2023-08-29 $45.17 $45.52 $45.16 $45.51 $44.95 738,891
2023-08-28 $45.23 $45.25 $45.14 $45.22 $44.66 505,888
2023-08-25 $45.10 $45.22 $44.99 $45.12 $45.12 351,766
2023-08-24 $45.16 $45.23 $45.11 $45.14 $45.14 509,141
2023-08-23 $45.06 $45.24 $45.06 $45.23 $45.23 736,698
2023-08-22 $44.79 $44.86 $44.73 $44.83 $44.83 384,752
2023-08-21 $44.88 $44.88 $44.73 $44.80 $44.80 915,757
2023-08-18 $44.94 $45.06 $44.93 $45.00 $45.00 466,046
2023-08-17 $44.98 $44.98 $44.81 $44.91 $44.91 740,898
2023-08-16 $45.04 $45.15 $44.92 $44.93 $44.93 559,987
2023-08-15 $45.19 $45.21 $45.07 $45.09 $45.09 548,233
2023-08-14 $45.17 $45.28 $45.11 $45.19 $45.19 405,074
2023-08-11 $45.30 $45.38 $45.22 $45.23 $45.23 458,254
2023-08-10 $45.67 $45.75 $45.38 $45.40 $45.40 812,107
2023-08-09 $45.69 $45.70 $45.61 $45.66 $45.66 347,635
2023-08-08 $45.61 $45.70 $45.57 $45.62 $45.62 531,107
2023-08-07 $45.47 $45.49 $45.33 $45.43 $45.43 395,188
2023-08-04 $45.28 $45.52 $45.22 $45.51 $45.51 954,555
2023-08-03 $45.13 $45.17 $45.07 $45.12 $45.12 714,557
2023-08-02 $45.44 $45.44 $45.28 $45.42 $45.42 742,113
2023-08-01 $45.62 $45.68 $45.52 $45.57 $45.57 496,644
2023-07-31 $45.88 $46.02 $45.88 $45.96 $45.84 1,293,713
2023-07-28 $45.85 $45.92 $45.81 $45.91 $45.79 694,316
2023-07-27 $46.06 $46.06 $45.68 $45.72 $45.60 725,429
2023-07-26 $46.08 $46.15 $45.93 $46.15 $46.03 770,868
2023-07-25 $45.96 $46.02 $45.89 $45.98 $45.86 637,047
2023-07-24 $46.16 $46.18 $46.02 $46.06 $45.94 431,317
2023-07-21 $46.17 $46.18 $46.08 $46.11 $45.99 670,053
2023-07-20 $46.14 $46.14 $45.98 $46.05 $45.93 1,450,842
2023-07-19 $46.28 $46.34 $46.20 $46.33 $46.21 495,546
2023-07-18 $46.21 $46.31 $46.17 $46.18 $46.06 387,461
2023-07-17 $46.10 $46.17 $46.05 $46.15 $46.03 374,173
2023-07-14 $46.35 $46.35 $46.07 $46.09 $45.97 589,081
2023-07-13 $46.21 $46.33 $46.18 $46.31 $46.19 715,399
2023-07-12 $45.88 $46.06 $45.86 $46.06 $45.94 893,901
2023-07-11 $45.62 $45.69 $45.58 $45.64 $45.52 463,490
2023-07-10 $45.43 $45.61 $45.43 $45.55 $45.43 522,362
2023-07-07 $45.44 $45.52 $45.37 $45.41 $45.29 459,714
2023-07-06 $45.58 $45.58 $45.30 $45.41 $45.29 718,655
2023-07-05 $45.86 $45.89 $45.68 $45.73 $45.61 938,899
2023-07-03 $46.05 $46.12 $45.89 $45.90 $45.78 393,560
2023-06-30 $46.07 $46.18 $46.01 $46.16 $45.91 1,981,729
2023-06-29 $46.04 $46.06 $45.94 $46.00 $45.75 389,894
2023-06-28 $46.29 $46.37 $46.22 $46.36 $46.11 378,933
2023-06-27 $46.34 $46.41 $46.17 $46.22 $45.97 371,720
2023-06-26 $46.39 $46.39 $46.28 $46.31 $46.06 237,296
2023-06-23 $46.39 $46.39 $46.18 $46.26 $46.01 492,248
2023-06-22 $46.24 $46.29 $46.08 $46.11 $45.86 495,556
2023-06-21 $46.16 $46.37 $46.10 $46.34 $46.09 549,242
2023-06-20 $46.14 $46.35 $46.14 $46.26 $46.01 792,013
2023-06-16 $46.18 $46.25 $46.08 $46.20 $45.95 729,447
2023-06-15 $46.24 $46.32 $46.17 $46.30 $46.05 698,251
2023-06-14 $46.09 $46.13 $45.88 $46.01 $45.76 969,241
2023-06-13 $46.28 $46.29 $45.93 $45.96 $45.71 627,672
2023-06-12 $46.14 $46.19 $45.99 $46.18 $45.93 416,591
2023-06-09 $46.14 $46.16 $46.03 $46.11 $45.86 465,801
2023-06-08 $46.03 $46.21 $46.02 $46.21 $45.96 512,262
2023-06-07 $46.26 $46.26 $45.92 $45.97 $45.72 444,849
2023-06-06 $46.17 $46.22 $46.06 $46.22 $45.97 381,580
2023-06-05 $46.08 $46.27 $46.03 $46.16 $45.91 580,302
2023-06-02 $46.37 $46.38 $46.15 $46.16 $45.91 528,176
2023-06-01 $46.40 $46.49 $46.35 $46.38 $46.13 482,625
2023-05-31 $46.19 $46.44 $46.19 $46.38 $46.01 585,211
2023-05-30 $46.06 $46.24 $46.05 $46.24 $45.87 431,954
2023-05-26 $45.82 $45.93 $45.78 $45.91 $45.91 309,164
2023-05-25 $45.99 $46.02 $45.84 $45.86 $45.86 557,876
2023-05-24 $46.20 $46.21 $46.03 $46.03 $46.03 500,321
2023-05-23 $46.11 $46.21 $46.03 $46.17 $46.17 619,523
2023-05-22 $46.15 $46.26 $46.10 $46.14 $46.14 618,515
2023-05-19 $46.19 $46.33 $46.13 $46.17 $46.17 343,303
2023-05-18 $46.37 $46.39 $46.26 $46.29 $46.29 312,454
2023-05-17 $46.63 $46.63 $46.45 $46.50 $46.50 394,415
2023-05-16 $46.62 $46.62 $46.47 $46.57 $46.57 413,465
2023-05-15 $46.70 $46.71 $46.65 $46.67 $46.67 303,058
2023-05-12 $47.04 $47.05 $46.80 $46.80 $46.80 450,920
2023-05-11 $47.14 $47.15 $47.02 $47.04 $47.04 537,597
2023-05-10 $46.81 $46.93 $46.80 $46.90 $46.90 605,683
2023-05-09 $46.65 $46.69 $46.60 $46.62 $46.62 1,059,706
2023-05-08 $46.67 $46.76 $46.63 $46.66 $46.66 481,622
2023-05-05 $47.02 $47.02 $46.81 $46.89 $46.89 296,891
2023-05-04 $47.14 $47.27 $46.96 $47.07 $47.07 744,704
2023-05-03 $46.99 $47.12 $46.92 $47.11 $47.11 430,744
2023-05-02 $46.57 $46.93 $46.57 $46.93 $46.93 860,430
2023-05-01 $46.80 $46.80 $46.42 $46.49 $46.49 991,302
2023-04-28 $47.01 $47.07 $46.83 $47.06 $46.95 546,149
2023-04-27 $46.95 $46.95 $46.77 $46.80 $46.69 479,797
2023-04-26 $47.14 $47.17 $46.93 $46.97 $46.86 667,324
2023-04-25 $47.06 $47.18 $47.04 $47.16 $47.05 396,768
2023-04-24 $46.71 $46.87 $46.71 $46.87 $46.76 428,044
2023-04-21 $46.86 $46.86 $46.65 $46.68 $46.57 500,884
2023-04-20 $46.69 $46.76 $46.65 $46.74 $46.63 755,367
2023-04-19 $46.52 $46.55 $46.45 $46.54 $46.43 365,536
2023-04-18 $46.54 $46.67 $46.50 $46.61 $46.50 392,120
2023-04-17 $46.74 $46.74 $46.54 $46.54 $46.43 343,403
2023-04-14 $46.91 $46.91 $46.75 $46.81 $46.70 594,153
2023-04-13 $47.14 $47.19 $46.98 $47.02 $46.91 402,855
2023-04-12 $47.15 $47.16 $46.89 $47.03 $46.92 712,832
2023-04-11 $46.98 $47.00 $46.88 $46.99 $46.88 753,015
2023-04-10 $47.12 $47.12 $46.88 $46.98 $46.87 745,928
2023-04-06 $47.35 $47.39 $47.27 $47.29 $47.18 853,618
2023-04-05 $47.28 $47.47 $47.27 $47.33 $47.22 798,336
2023-04-04 $46.81 $47.21 $46.81 $47.17 $47.06 512,866
2023-04-03 $46.72 $46.99 $46.69 $46.99 $46.88 1,188,674
2023-03-31 $46.75 $46.93 $46.68 $46.91 $46.67 808,491
2023-03-30 $46.58 $46.71 $46.58 $46.69 $46.45 490,351
2023-03-29 $46.53 $46.65 $46.47 $46.62 $46.38 843,313
2023-03-28 $46.67 $46.67 $46.53 $46.58 $46.34 706,618
2023-03-27 $46.80 $46.86 $46.65 $46.66 $46.42 3,355,494
2023-03-24 $47.28 $47.31 $47.06 $47.13 $47.13 276,110
2023-03-23 $46.93 $47.11 $46.86 $47.08 $47.08 388,977
2023-03-22 $46.44 $47.01 $46.44 $46.99 $46.99 889,979
2023-03-21 $46.50 $46.64 $46.48 $46.54 $46.54 987,486
2023-03-20 $46.96 $46.96 $46.63 $46.70 $46.70 709,278
2023-03-17 $46.71 $47.00 $46.71 $46.87 $46.87 989,575
2023-03-16 $46.95 $46.96 $46.46 $46.52 $46.52 992,560
2023-03-15 $46.72 $46.93 $46.53 $46.74 $46.74 603,721
2023-03-14 $46.53 $46.53 $46.19 $46.29 $46.29 535,173
2023-03-13 $46.61 $46.91 $46.42 $46.53 $46.53 705,639
2023-03-10 $45.99 $46.29 $45.99 $46.18 $46.18 624,161
2023-03-09 $45.52 $45.74 $45.51 $45.64 $45.64 465,549
2023-03-08 $45.61 $45.70 $45.42 $45.48 $45.48 624,074
2023-03-07 $45.66 $45.67 $45.45 $45.50 $45.50 1,004,454
2023-03-06 $45.75 $45.79 $45.56 $45.57 $45.57 355,288
2023-03-03 $45.56 $45.70 $45.47 $45.70 $45.70 371,151
2023-03-02 $45.36 $45.36 $45.24 $45.33 $45.33 805,070
2023-03-01 $45.60 $45.61 $45.42 $45.45 $45.45 854,682
2023-02-28 $45.70 $45.85 $45.65 $45.84 $45.73 1,149,515
2023-02-27 $45.85 $45.88 $45.76 $45.80 $45.69 388,633
2023-02-24 $45.76 $45.77 $45.64 $45.72 $45.61 804,540
2023-02-23 $45.85 $46.01 $45.66 $46.01 $45.89 1,060,772
2023-02-22 $45.84 $45.93 $45.79 $45.81 $45.70 1,119,480
2023-02-21 $45.90 $45.90 $45.69 $45.69 $45.58 1,634,090
2023-02-17 $46.00 $46.14 $45.93 $46.12 $46.00 340,200
2023-02-16 $46.08 $46.15 $46.00 $46.05 $45.93 446,072
2023-02-15 $46.23 $46.30 $46.15 $46.22 $46.10 401,220
2023-02-14 $46.42 $46.48 $46.19 $46.32 $46.20 470,707
2023-02-13 $46.38 $46.49 $46.36 $46.49 $46.37 749,642
2023-02-10 $46.52 $46.53 $46.32 $46.34 $46.22 667,642
2023-02-09 $46.85 $46.86 $46.52 $46.54 $46.42 513,892
2023-02-08 $46.70 $46.75 $46.58 $46.71 $46.59 707,983
2023-02-07 $46.73 $46.86 $46.61 $46.64 $46.52 596,044
2023-02-06 $47.03 $47.03 $46.69 $46.70 $46.58 2,008,701
2023-02-03 $47.11 $47.15 $46.96 $47.03 $46.91 1,567,944
2023-02-02 $47.53 $47.60 $47.41 $47.44 $47.32 3,347,529
2023-02-01 $47.15 $47.45 $47.03 $47.39 $47.27 1,348,014
2023-01-31 $47.17 $47.27 $47.02 $47.25 $47.01 4,777,460
2023-01-30 $47.03 $47.13 $47.00 $47.00 $46.76 1,239,963
2023-01-27 $47.10 $47.17 $47.05 $47.12 $46.88 1,365,344
2023-01-26 $47.22 $47.32 $47.13 $47.21 $46.97 567,152
2023-01-25 $47.23 $47.31 $47.14 $47.25 $47.01 722,689
2023-01-24 $47.03 $47.24 $46.93 $47.22 $46.98 627,415
2023-01-23 $46.94 $47.11 $46.94 $46.99 $46.75 1,725,975
2023-01-20 $47.18 $47.20 $47.03 $47.13 $46.89 1,109,544
2023-01-19 $47.42 $47.42 $47.24 $47.32 $47.08 1,456,320
2023-01-18 $47.45 $47.52 $47.28 $47.44 $47.20 1,330,292
2023-01-17 $46.96 $47.09 $46.93 $46.98 $46.74 938,438
2023-01-13 $47.18 $47.23 $47.03 $47.05 $47.05 880,221
2023-01-12 $47.01 $47.26 $46.85 $47.26 $47.26 5,416,815
2023-01-11 $46.74 $46.88 $46.72 $46.86 $46.86 1,537,820
2023-01-10 $46.70 $46.70 $46.50 $46.59 $46.59 667,131
2023-01-09 $46.63 $46.85 $46.61 $46.77 $46.77 1,096,965
2023-01-06 $46.16 $46.67 $46.15 $46.62 $46.62 875,977
2023-01-05 $46.11 $46.14 $45.92 $46.12 $46.12 417,929
2023-01-04 $46.06 $46.24 $46.06 $46.16 $46.16 658,881
2023-01-03 $46.12 $46.12 $45.84 $45.92 $45.92 963,021
2022-12-30 $45.77 $45.83 $45.65 $45.65 $45.65 1,983,150
2022-12-29 $45.77 $45.90 $45.75 $45.89 $45.89 2,071,364
2022-12-28 $45.77 $45.88 $45.67 $45.71 $45.71 1,056,321
2022-12-27 $45.90 $45.96 $45.77 $45.79 $45.79 1,093,326
2022-12-23 $46.23 $46.23 $46.07 $46.14 $46.14 774,724
2022-12-22 $46.26 $46.35 $46.24 $46.26 $46.26 822,706
2022-12-21 $46.29 $46.39 $46.23 $46.32 $46.32 906,093
2022-12-20 $46.19 $46.25 $46.14 $46.18 $46.18 1,335,113
2022-12-19 $46.56 $46.57 $46.42 $46.51 $46.51 906,399
2022-12-16 $46.65 $46.85 $46.59 $46.76 $46.76 668,551
2022-12-15 $46.97 $47.04 $46.89 $47.03 $46.92 801,699
2022-12-14 $46.88 $46.98 $46.68 $46.93 $46.82 1,133,962
2022-12-13 $46.98 $47.15 $46.81 $46.86 $46.75 967,151
2022-12-12 $46.69 $46.72 $46.43 $46.50 $46.39 1,527,701
2022-12-09 $46.66 $46.68 $46.51 $46.52 $46.41 834,060
2022-12-08 $46.79 $46.89 $46.72 $46.81 $46.70 888,401
2022-12-07 $46.68 $46.95 $46.68 $46.94 $46.83 1,190,538
2022-12-06 $46.43 $46.57 $46.41 $46.51 $46.40 1,158,977
2022-12-05 $46.51 $46.53 $46.32 $46.39 $46.28 788,919
2022-12-02 $46.36 $46.75 $46.27 $46.74 $46.63 725,141
2022-12-01 $46.29 $46.57 $46.23 $46.57 $46.46 828,771
2022-11-30 $45.81 $46.29 $45.81 $46.25 $46.04 1,254,642
2022-11-29 $46.00 $46.03 $45.83 $45.92 $45.71 797,061
2022-11-28 $46.14 $46.22 $46.03 $46.09 $45.88 1,042,330
2022-11-25 $46.12 $46.14 $46.03 $46.14 $46.14 234,256
2022-11-23 $45.94 $46.14 $45.93 $46.14 $46.14 646,329
2022-11-22 $45.74 $45.89 $45.74 $45.87 $45.87 796,391
2022-11-21 $45.78 $45.83 $45.62 $45.66 $45.66 921,597
2022-11-18 $45.70 $45.80 $45.62 $45.64 $45.64 567,806
2022-11-17 $45.74 $45.74 $45.58 $45.73 $45.73 1,113,442
2022-11-16 $45.73 $45.95 $45.73 $45.92 $45.92 1,803,486
2022-11-15 $45.55 $45.65 $45.47 $45.64 $45.64 2,668,108
2022-11-14 $45.30 $45.39 $45.28 $45.31 $45.31 826,100
2022-11-11 $45.43 $45.48 $45.32 $45.43 $45.43 508,526
2022-11-10 $45.17 $45.47 $45.12 $45.47 $45.47 1,072,203
2022-11-09 $44.45 $44.58 $44.37 $44.53 $44.53 913,148
2022-11-08 $44.40 $44.56 $44.37 $44.49 $44.49 1,043,149
2022-11-07 $44.44 $44.47 $44.27 $44.27 $44.27 1,225,558
2022-11-04 $44.45 $44.66 $44.32 $44.42 $44.42 875,014
2022-11-03 $44.26 $44.50 $44.23 $44.44 $44.44 737,939
2022-11-02 $44.70 $44.96 $44.49 $44.58 $44.58 1,283,420
2022-11-01 $44.87 $44.88 $44.57 $44.66 $44.66 926,955
2022-10-31 $44.73 $44.75 $44.52 $44.69 $44.59 2,545,332
2022-10-28 $44.76 $44.93 $44.70 $44.84 $44.84 746,669
2022-10-27 $44.81 $45.00 $44.71 $44.92 $44.92 702,162
2022-10-26 $44.53 $44.78 $44.53 $44.68 $44.68 765,407
2022-10-25 $44.24 $44.58 $44.24 $44.50 $44.50 864,345
2022-10-24 $43.99 $44.25 $43.98 $44.04 $44.04 800,536
2022-10-21 $43.89 $44.16 $43.86 $44.13 $44.13 724,717
2022-10-20 $44.20 $44.35 $44.01 $44.06 $44.06 908,929
2022-10-19 $44.46 $44.52 $44.32 $44.33 $44.33 1,207,503
2022-10-18 $44.76 $44.78 $44.53 $44.70 $44.70 2,283,902
2022-10-17 $44.78 $44.87 $44.60 $44.63 $44.63 940,276
2022-10-14 $44.87 $44.99 $44.50 $44.51 $44.51 1,293,540
2022-10-13 $44.50 $44.89 $44.37 $44.78 $44.78 966,410
2022-10-12 $44.79 $44.99 $44.79 $44.93 $44.93 1,506,360
2022-10-11 $44.95 $45.08 $44.83 $44.87 $44.87 664,932
2022-10-10 $45.09 $45.09 $44.78 $44.88 $44.88 644,344
2022-10-07 $45.21 $45.21 $45.02 $45.04 $45.04 1,350,198
2022-10-06 $45.47 $45.49 $45.27 $45.28 $45.28 640,364
2022-10-05 $45.51 $45.54 $45.31 $45.48 $45.48 636,977
2022-10-04 $45.78 $45.98 $45.69 $45.71 $45.71 919,980
2022-10-03 $45.53 $45.90 $45.46 $45.61 $45.61 1,316,206
2022-09-30 $45.60 $45.70 $45.27 $45.31 $45.31 1,826,475
2022-09-29 $45.46 $45.55 $45.33 $45.44 $45.44 815,673
2022-09-28 $45.38 $45.71 $45.33 $45.67 $45.67 2,839,499
2022-09-27 $45.22 $45.22 $44.91 $44.98 $44.98 952,759
2022-09-26 $45.65 $45.65 $45.12 $45.15 $45.15 1,335,633
2022-09-23 $45.83 $45.88 $45.61 $45.75 $45.75 1,328,822
2022-09-22 $46.07 $46.07 $45.84 $45.86 $45.86 901,837
2022-09-21 $46.17 $46.42 $46.07 $46.36 $46.36 1,112,708
2022-09-20 $46.20 $46.31 $46.15 $46.22 $46.22 828,160
2022-09-19 $46.36 $46.52 $46.34 $46.48 $46.48 993,188
2022-09-16 $46.59 $46.61 $46.42 $46.54 $46.54 580,191
2022-09-15 $46.58 $46.66 $46.52 $46.54 $46.54 726,240
2022-09-14 $46.56 $46.77 $46.56 $46.68 $46.68 1,453,215
2022-09-13 $46.63 $46.68 $46.56 $46.66 $46.66 721,989
2022-09-12 $47.12 $47.12 $46.84 $46.88 $46.88 633,968
2022-09-09 $47.08 $47.15 $46.93 $46.96 $46.96 2,828,662
2022-09-08 $47.22 $47.22 $46.96 $46.96 $46.96 610,502
2022-09-07 $47.00 $47.14 $46.95 $47.11 $47.11 1,163,973
2022-09-06 $47.05 $47.07 $46.80 $46.80 $46.80 725,487
2022-09-02 $47.26 $47.38 $47.20 $47.23 $47.23 553,302
2022-09-01 $47.15 $47.16 $46.93 $47.11 $47.11 1,022,791
2022-08-31 $47.65 $47.67 $47.41 $47.43 $47.33 1,182,048
2022-08-30 $47.69 $47.76 $47.52 $47.66 $47.56 632,775
2022-08-29 $47.68 $47.70 $47.59 $47.63 $47.53 417,084
2022-08-26 $47.85 $47.96 $47.76 $47.85 $47.75 628,017
2022-08-25 $47.72 $48.00 $47.67 $47.96 $47.86 803,767
2022-08-24 $47.77 $47.77 $47.63 $47.67 $47.57 466,737
2022-08-23 $47.93 $48.03 $47.75 $47.82 $47.72 538,127
2022-08-22 $47.97 $47.97 $47.80 $47.85 $47.75 594,608
2022-08-19 $48.18 $48.18 $47.96 $48.04 $47.94 669,469
2022-08-18 $48.41 $48.47 $48.34 $48.37 $48.27 599,719
2022-08-17 $48.34 $48.39 $48.20 $48.28 $48.18 619,678
2022-08-16 $48.62 $48.62 $48.41 $48.57 $48.47 763,375
2022-08-15 $48.68 $48.73 $48.63 $48.65 $48.55 445,383
2022-08-12 $48.53 $48.57 $48.38 $48.57 $48.47 699,731
2022-08-11 $48.76 $48.81 $48.32 $48.33 $48.23 573,007
2022-08-10 $48.70 $48.83 $48.57 $48.60 $48.50 605,300
2022-08-09 $48.51 $48.52 $48.44 $48.50 $48.40 520,064
2022-08-08 $48.59 $48.65 $48.53 $48.61 $48.51 487,784
2022-08-05 $48.49 $48.49 $48.28 $48.40 $48.30 563,826
2022-08-04 $48.90 $48.94 $48.80 $48.94 $48.84 771,417
2022-08-03 $48.61 $48.83 $48.39 $48.81 $48.71 725,546
2022-08-02 $49.13 $49.15 $48.59 $48.61 $48.51 1,494,389
2022-08-01 $49.12 $49.14 $48.97 $49.09 $48.99 487,965
2022-07-29 $49.00 $49.17 $48.91 $49.05 $48.86 1,207,503
2022-07-28 $48.92 $49.07 $48.91 $49.00 $48.81 495,978
2022-07-27 $48.60 $48.81 $48.56 $48.65 $48.46 777,347
2022-07-26 $48.70 $48.80 $48.48 $48.48 $48.29 961,886
2022-07-25 $48.60 $48.60 $48.44 $48.50 $48.31 528,905
2022-07-22 $48.73 $48.78 $48.55 $48.65 $48.46 665,997
2022-07-21 $48.05 $48.30 $47.99 $48.30 $48.11 748,422
2022-07-20 $48.08 $48.10 $47.87 $47.88 $47.69 2,537,136
2022-07-19 $47.92 $48.01 $47.86 $47.91 $47.72 685,804
2022-07-18 $47.96 $48.05 $47.90 $47.96 $47.77 916,335
2022-07-15 $47.98 $48.20 $47.98 $48.12 $47.93 816,487
2022-07-14 $47.79 $48.02 $47.73 $47.95 $47.76 823,828
2022-07-13 $47.73 $48.14 $47.65 $48.11 $47.92 888,705
2022-07-12 $48.05 $48.11 $47.81 $47.94 $47.75 1,626,036
2022-07-11 $47.86 $47.99 $47.77 $47.86 $47.67 738,869
2022-07-08 $47.82 $47.82 $47.61 $47.63 $47.44 661,303
2022-07-07 $48.01 $48.03 $47.79 $47.82 $47.63 887,433
2022-07-06 $48.44 $48.44 $47.93 $47.93 $47.74 1,158,398
2022-07-05 $48.17 $48.35 $48.17 $48.28 $48.09 1,581,580
2022-07-01 $47.91 $48.39 $47.91 $48.16 $47.97 914,196
2022-06-30 $47.78 $47.99 $47.78 $47.87 $47.57 1,690,574
2022-06-29 $47.50 $47.67 $47.41 $47.66 $47.37 760,991
2022-06-28 $47.35 $47.41 $47.29 $47.37 $47.08 2,571,077
2022-06-27 $47.44 $47.55 $47.32 $47.36 $47.07 1,062,443
2022-06-24 $47.57 $47.77 $47.56 $47.57 $47.28 1,150,459
2022-06-23 $47.68 $47.92 $47.62 $47.64 $47.35 1,464,718
2022-06-22 $47.35 $47.53 $47.35 $47.46 $47.17 1,230,924
2022-06-21 $47.12 $47.23 $47.01 $47.03 $46.74 1,645,825
2022-06-17 $47.22 $47.37 $47.08 $47.26 $46.97 804,947
2022-06-16 $46.95 $47.24 $46.69 $47.22 $46.93 969,979
2022-06-15 $46.93 $47.14 $46.70 $47.11 $46.82 2,192,508
2022-06-14 $46.91 $47.06 $46.55 $46.62 $46.33 982,912
2022-06-13 $47.24 $47.25 $46.68 $46.89 $46.60 1,438,262
2022-06-10 $47.90 $47.90 $47.59 $47.69 $47.40 833,004
2022-06-09 $48.10 $48.16 $48.04 $48.06 $47.76 566,876
2022-06-08 $48.25 $48.32 $48.13 $48.15 $47.85 770,857
2022-06-07 $48.27 $48.41 $48.23 $48.31 $48.01 657,329
2022-06-06 $48.32 $48.42 $48.12 $48.12 $47.82 745,318
2022-06-03 $48.45 $48.48 $48.36 $48.43 $48.13 708,085
2022-06-02 $48.59 $48.59 $48.39 $48.52 $48.22 1,179,345
2022-06-01 $48.70 $48.76 $48.39 $48.44 $48.14 836,076
2022-05-31 $48.95 $48.95 $48.68 $48.74 $48.35 1,005,468
2022-05-27 $49.08 $49.15 $49.01 $49.05 $48.65 562,094
2022-05-26 $49.04 $49.09 $48.90 $48.95 $48.55 798,715
2022-05-25 $48.92 $49.04 $48.91 $49.01 $48.61 558,220
2022-05-24 $48.53 $48.89 $48.53 $48.81 $48.41 1,106,261
2022-05-23 $48.53 $48.62 $48.39 $48.42 $48.03 792,248
2022-05-20 $48.44 $48.62 $48.44 $48.58 $48.19 1,161,141
2022-05-19 $48.36 $48.63 $48.36 $48.42 $48.03 1,914,826
2022-05-18 $48.21 $48.35 $48.09 $48.31 $47.92 1,160,725
2022-05-17 $48.28 $48.28 $48.12 $48.13 $47.74 1,069,974
2022-05-16 $48.33 $48.52 $48.33 $48.40 $48.01 864,367
2022-05-13 $48.38 $48.43 $48.27 $48.28 $47.89 1,043,211
2022-05-12 $48.55 $48.60 $48.40 $48.51 $48.12 1,633,498
2022-05-11 $48.11 $48.42 $48.04 $48.39 $48.00 1,537,184
2022-05-10 $48.25 $48.39 $48.19 $48.21 $47.82 1,649,449
2022-05-09 $47.88 $48.09 $47.83 $48.08 $47.69 1,243,875
2022-05-06 $48.03 $48.04 $47.82 $47.84 $47.45 1,191,935
2022-05-05 $48.21 $48.26 $47.88 $48.06 $47.67 1,096,360
2022-05-04 $48.27 $48.54 $48.10 $48.52 $48.13 1,716,133
2022-05-03 $48.25 $48.41 $48.16 $48.18 $47.79 1,937,324
2022-05-02 $48.22 $48.23 $48.07 $48.12 $47.73 1,795,219
2022-04-29 $48.57 $48.68 $48.46 $48.47 $47.98 1,035,350
2022-04-28 $48.71 $48.78 $48.62 $48.76 $48.27 928,554
2022-04-27 $48.99 $49.02 $48.78 $48.78 $48.29 761,766
2022-04-26 $48.94 $49.08 $48.93 $48.98 $48.48 1,250,890
2022-04-25 $48.63 $48.99 $48.63 $48.83 $48.34 1,221,202
2022-04-22 $48.45 $48.63 $48.40 $48.53 $48.04 1,500,120
2022-04-21 $48.77 $48.77 $48.45 $48.58 $48.09 795,518
2022-04-20 $48.66 $48.91 $48.66 $48.84 $48.35 976,524
2022-04-19 $48.69 $48.76 $48.53 $48.56 $48.07 938,931
2022-04-18 $48.98 $49.04 $48.85 $48.86 $48.37 916,599
2022-04-14 $49.57 $49.57 $48.99 $49.01 $48.51 613,792
2022-04-13 $49.35 $49.53 $49.35 $49.42 $48.92 932,328
2022-04-12 $49.35 $49.46 $49.28 $49.28 $48.78 1,346,379
2022-04-11 $49.24 $49.27 $49.10 $49.16 $48.66 835,784
2022-04-08 $49.48 $49.50 $49.31 $49.38 $48.88 920,601
2022-04-07 $49.70 $49.74 $49.55 $49.60 $49.10 896,041
2022-04-06 $49.65 $49.86 $49.56 $49.71 $49.21 1,086,149
2022-04-05 $50.28 $50.29 $49.86 $49.88 $49.38 1,392,751
2022-04-04 $50.37 $50.40 $50.25 $50.36 $49.85 2,219,760
2022-04-01 $50.11 $50.44 $50.11 $50.33 $49.82 1,103,795
2022-03-31 $50.63 $50.66 $50.52 $50.57 $49.97 2,796,361
2022-03-30 $50.36 $50.55 $50.30 $50.54 $49.94 1,555,232
2022-03-29 $50.23 $50.42 $50.22 $50.39 $49.79 1,066,910
2022-03-28 $50.05 $50.26 $50.05 $50.17 $49.57 836,754
2022-03-25 $50.23 $50.33 $49.98 $50.05 $49.45 786,098
2022-03-24 $50.41 $50.49 $50.32 $50.44 $49.84 582,598
2022-03-23 $50.53 $50.58 $50.34 $50.58 $49.98 937,503
2022-03-22 $50.41 $50.41 $50.29 $50.33 $49.73 1,416,716
2022-03-21 $50.96 $50.96 $50.46 $50.47 $49.87 1,346,089
2022-03-18 $51.06 $51.06 $50.92 $51.00 $50.39 597,126
2022-03-17 $50.96 $50.97 $50.83 $50.89 $50.28 940,078
2022-03-16 $50.76 $50.83 $50.49 $50.80 $50.19 2,033,503
2022-03-15 $50.75 $50.92 $50.69 $50.75 $50.14 1,224,183
2022-03-14 $50.82 $50.88 $50.66 $50.67 $50.06 817,090
2022-03-11 $51.14 $51.21 $51.11 $51.14 $50.53 565,802
2022-03-10 $51.28 $51.29 $51.07 $51.18 $50.57 1,072,407
2022-03-09 $51.57 $51.57 $51.40 $51.45 $50.83 596,894
2022-03-08 $51.58 $51.60 $51.50 $51.57 $50.95 853,884
2022-03-07 $51.92 $51.97 $51.75 $51.78 $51.16 1,536,090
2022-03-04 $52.10 $52.17 $52.01 $52.06 $51.44 894,722
2022-03-03 $51.82 $51.89 $51.72 $51.85 $51.23 2,504,288
2022-03-02 $52.06 $52.08 $51.66 $51.67 $51.05 760,444
2022-03-01 $52.19 $52.46 $52.17 $52.29 $51.66 931,844
2022-02-28 $51.90 $52.12 $51.90 $52.08 $51.37 1,079,837
2022-02-25 $51.62 $51.71 $51.59 $51.71 $51.00 585,667
2022-02-24 $51.68 $51.80 $51.59 $51.64 $50.93 1,376,853
2022-02-23 $51.69 $51.70 $51.55 $51.56 $50.85 1,053,492
2022-02-22 $51.77 $51.79 $51.69 $51.78 $51.07 1,234,918
2022-02-18 $51.85 $51.85 $51.76 $51.84 $51.13 755,481
2022-02-17 $51.69 $51.82 $51.68 $51.76 $51.05 732,052
2022-02-16 $51.64 $51.67 $51.49 $51.63 $50.92 882,824
2022-02-15 $51.63 $51.68 $51.55 $51.57 $50.86 826,395
2022-02-14 $51.82 $51.82 $51.62 $51.68 $50.97 1,204,111
2022-02-11 $51.79 $51.98 $51.60 $51.97 $51.26 1,799,833
2022-02-10 $52.02 $52.02 $51.61 $51.62 $50.91 974,171
2022-02-09 $52.18 $52.23 $52.10 $52.11 $51.40 818,396
2022-02-08 $52.17 $52.17 $52.06 $52.06 $51.35 963,521
2022-02-07 $52.23 $52.24 $52.13 $52.24 $51.52 1,011,900
2022-02-04 $52.26 $52.27 $52.14 $52.16 $51.45 1,371,352
2022-02-03 $52.52 $52.55 $52.41 $52.53 $51.81 2,258,917
2022-02-02 $52.76 $52.86 $52.71 $52.74 $52.02 1,198,310
2022-02-01 $52.71 $52.73 $52.55 $52.68 $51.96 2,481,518
2022-01-31 $52.75 $52.84 $52.70 $52.72 $51.90 5,340,551
2022-01-28 $52.64 $52.83 $52.62 $52.80 $51.98 1,741,103
2022-01-27 $52.68 $52.82 $52.68 $52.75 $51.93 3,977,433
2022-01-26 $52.92 $52.93 $52.58 $52.59 $51.77 826,909
2022-01-25 $52.96 $53.11 $52.85 $52.86 $52.04 874,422
2022-01-24 $52.96 $53.07 $52.92 $52.93 $52.11 1,006,913
2022-01-21 $52.96 $53.04 $52.92 $52.97 $52.15 688,260
2022-01-20 $52.81 $52.82 $52.75 $52.79 $51.97 1,272,472
2022-01-19 $52.70 $52.82 $52.62 $52.73 $51.91 1,032,695
2022-01-18 $52.76 $52.78 $52.60 $52.60 $51.78 1,173,129
2022-01-14 $53.14 $53.14 $52.92 $52.92 $52.10 1,488,207
2022-01-13 $53.14 $53.23 $53.11 $53.20 $52.37 5,563,036
2022-01-12 $53.23 $53.25 $53.13 $53.14 $52.31 4,847,948
2022-01-11 $53.05 $53.17 $52.99 $53.17 $52.34 806,398
2022-01-10 $52.98 $53.10 $52.94 $53.04 $52.21 961,294
2022-01-07 $53.25 $53.25 $53.04 $53.11 $52.28 1,134,660
2022-01-06 $53.25 $53.31 $53.20 $53.27 $52.44 996,233
2022-01-05 $53.54 $53.55 $53.32 $53.33 $52.50 878,086
2022-01-04 $53.47 $53.52 $53.40 $53.52 $52.69 706,720
2022-01-03 $53.68 $53.68 $53.51 $53.52 $52.69 1,073,365
2021-12-31 $53.96 $53.96 $53.85 $53.90 $53.06 1,667,406
2021-12-30 $53.83 $53.89 $53.75 $53.88 $53.04 774,514
2021-12-29 $53.87 $53.87 $53.73 $53.79 $52.95 871,220
2021-12-28 $54.00 $54.04 $53.90 $53.95 $53.11 856,772
2021-12-27 $53.87 $53.97 $53.87 $53.95 $53.11 793,897
2021-12-23 $53.95 $53.99 $53.85 $53.91 $53.07 803,046
2021-12-22 $53.99 $53.99 $53.90 $53.99 $53.15 550,388
2021-12-21 $53.82 $54.00 $53.80 $53.94 $53.10 956,827
2021-12-20 $54.05 $54.11 $53.97 $53.99 $53.15 858,341
2021-12-17 $54.15 $54.31 $54.04 $54.05 $53.21 544,028
2021-12-16 $54.04 $54.14 $54.00 $54.07 $53.13 521,506
2021-12-15 $53.94 $54.07 $53.90 $54.01 $53.08 903,153
2021-12-14 $54.05 $54.11 $53.98 $54.06 $53.12 470,606
2021-12-13 $53.98 $54.19 $53.98 $54.13 $53.19 610,240
2021-12-10 $54.05 $54.10 $53.95 $53.96 $53.03 408,137
2021-12-09 $53.97 $54.04 $53.91 $53.96 $53.03 723,558
2021-12-08 $54.06 $54.08 $53.89 $53.96 $53.03 913,255
2021-12-07 $54.17 $54.21 $54.09 $54.10 $53.16 472,663
2021-12-06 $54.26 $54.36 $54.16 $54.18 $53.24 689,053
2021-12-03 $54.17 $54.45 $54.09 $54.38 $53.44 929,405
2021-12-02 $54.31 $54.31 $54.06 $54.15 $53.21 754,940
2021-12-01 $54.04 $54.18 $53.97 $54.15 $53.21 1,324,087
2021-11-30 $54.38 $54.41 $54.12 $54.22 $53.19 1,967,407
2021-11-29 $54.00 $54.16 $53.93 $54.13 $53.10 691,423
2021-11-26 $53.50 $54.14 $53.39 $54.11 $53.08 364,965
2021-11-24 $53.59 $53.75 $53.58 $53.75 $52.73 719,394
2021-11-23 $53.78 $53.78 $53.61 $53.63 $52.61 601,401
2021-11-22 $53.96 $53.98 $53.78 $53.82 $52.80 929,928
2021-11-19 $54.08 $54.15 $54.07 $54.09 $53.06 452,844
2021-11-18 $53.91 $54.00 $53.88 $53.98 $52.95 538,730
2021-11-17 $53.75 $53.93 $53.75 $53.92 $52.90 738,212
2021-11-16 $53.86 $53.93 $53.80 $53.82 $52.80 661,707
2021-11-15 $54.03 $54.03 $53.83 $53.84 $52.82 578,356
2021-11-12 $54.16 $54.16 $53.99 $54.02 $52.99 580,055
2021-11-11 $54.15 $54.15 $54.04 $54.06 $53.03 927,273
2021-11-10 $54.42 $54.44 $54.07 $54.12 $53.09 1,477,377
2021-11-09 $54.56 $54.82 $54.46 $54.52 $53.48 6,672,130
2021-11-08 $54.42 $54.47 $54.34 $54.38 $53.35 753,771
2021-11-05 $54.40 $54.52 $54.33 $54.48 $53.44 1,651,750
2021-11-04 $54.12 $54.30 $54.12 $54.27 $53.24 642,641
2021-11-03 $54.21 $54.23 $54.03 $54.09 $53.06 636,132
2021-11-02 $54.11 $54.22 $54.11 $54.19 $53.16 912,226
2021-11-01 $54.00 $54.09 $53.96 $54.06 $53.03 851,937
2021-10-29 $54.07 $54.26 $54.05 $54.20 $53.08 1,133,897
2021-10-28 $54.20 $54.28 $54.16 $54.18 $53.06 550,626
2021-10-27 $54.21 $54.32 $54.09 $54.26 $53.14 529,899
2021-10-26 $54.00 $54.08 $53.94 $54.06 $52.94 565,978
2021-10-25 $53.94 $54.01 $53.91 $53.97 $52.85 949,948
2021-10-22 $53.85 $53.94 $53.83 $53.91 $52.79 361,988
2021-10-21 $53.89 $53.90 $53.80 $53.80 $52.69 423,683
2021-10-20 $53.95 $54.02 $53.91 $53.92 $52.80 553,310
2021-10-19 $54.06 $54.06 $53.96 $53.96 $52.84 503,300
2021-10-18 $54.03 $54.14 $54.00 $54.10 $52.98 341,073
2021-10-15 $54.18 $54.19 $54.12 $54.15 $53.03 301,704
2021-10-14 $54.23 $54.29 $54.18 $54.28 $53.16 364,088
2021-10-13 $54.09 $54.20 $54.07 $54.19 $53.07 961,939
2021-10-12 $53.95 $54.07 $53.90 $54.07 $52.95 1,176,959
2021-10-11 $53.88 $53.91 $53.85 $53.85 $52.74 399,057
2021-10-08 $54.07 $54.07 $53.93 $53.96 $52.84 503,169
2021-10-07 $54.14 $54.19 $54.06 $54.06 $52.94 491,361
2021-10-06 $54.22 $54.26 $54.18 $54.24 $53.12 1,158,971
2021-10-05 $54.30 $54.36 $54.19 $54.21 $53.09 493,124
2021-10-04 $54.31 $54.38 $54.27 $54.33 $53.21 520,246
2021-10-01 $54.27 $54.39 $54.25 $54.36 $53.23 714,976
2021-09-30 $54.32 $54.32 $54.22 $54.26 $53.05 579,667
2021-09-29 $54.37 $54.39 $54.24 $54.29 $53.08 396,742
2021-09-28 $54.33 $54.36 $54.22 $54.26 $53.05 488,016
2021-09-27 $54.47 $54.54 $54.44 $54.49 $53.27 573,777
2021-09-24 $54.59 $54.62 $54.52 $54.55 $53.33 427,356
2021-09-23 $54.81 $54.89 $54.64 $54.64 $53.42 458,024
2021-09-22 $54.90 $54.97 $54.85 $54.95 $53.72 467,165
2021-09-21 $54.88 $54.93 $54.87 $54.90 $53.67 455,949
2021-09-20 $54.85 $54.93 $54.83 $54.91 $53.68 399,600
2021-09-17 $54.74 $54.78 $54.01 $54.78 $53.55 314,676
2021-09-16 $54.80 $54.96 $54.79 $54.83 $53.60 443,867
2021-09-15 $55.00 $55.00 $54.89 $54.95 $53.72 443,499
2021-09-14 $54.93 $55.03 $54.89 $55.00 $53.77 706,107
2021-09-13 $54.86 $54.89 $54.83 $54.86 $53.63 396,238
2021-09-10 $54.83 $54.85 $54.74 $54.79 $53.56 333,658
2021-09-09 $54.75 $54.91 $54.73 $54.90 $53.67 599,177
2021-09-08 $54.74 $54.78 $54.64 $54.76 $53.53 931,017
2021-09-07 $54.70 $54.70 $54.61 $54.66 $53.44 566,074
2021-09-03 $54.81 $54.81 $54.75 $54.78 $53.55 1,448,445
2021-09-02 $54.86 $54.89 $54.80 $54.88 $53.65 380,930
2021-09-01 $54.89 $54.89 $54.77 $54.82 $53.59 580,094
2021-08-31 $54.94 $55.00 $54.87 $54.92 $53.60 767,188
2021-08-30 $54.84 $54.97 $54.84 $54.97 $53.65 420,426
2021-08-27 $54.76 $54.91 $54.72 $54.91 $53.59 381,131
2021-08-26 $54.77 $54.77 $54.69 $54.76 $53.45 391,301
2021-08-25 $54.85 $54.87 $54.72 $54.76 $53.45 350,495
2021-08-24 $54.88 $54.93 $54.86 $54.86 $53.54 340,064
2021-08-23 $54.93 $54.95 $54.88 $54.94 $53.62 440,704
2021-08-20 $55.00 $55.00 $54.82 $54.94 $53.62 273,296
2021-08-19 $54.94 $54.94 $54.87 $54.94 $53.62 415,144
2021-08-18 $54.77 $54.89 $54.77 $54.86 $53.54 578,197
2021-08-17 $54.86 $54.91 $54.84 $54.85 $53.53 420,893
2021-08-16 $54.94 $55.00 $54.89 $54.90 $53.58 426,536
2021-08-13 $54.70 $54.85 $54.69 $54.85 $53.53 430,091
2021-08-12 $54.64 $54.66 $54.58 $54.64 $53.33 514,710
2021-08-11 $54.65 $54.71 $54.55 $54.66 $53.35 718,967
2021-08-10 $54.73 $54.73 $54.59 $54.60 $53.29 636,064
2021-08-09 $54.84 $54.89 $54.66 $54.68 $53.37 576,011
2021-08-06 $55.00 $55.00 $54.78 $54.80 $53.48 867,921
2021-08-05 $55.09 $55.29 $55.01 $55.04 $53.72 404,360
2021-08-04 $55.22 $55.29 $55.03 $55.17 $53.85 531,838
2021-08-03 $55.19 $55.21 $55.14 $55.17 $53.85 450,232
2021-08-02 $55.01 $55.20 $55.01 $55.14 $53.82 466,295
2021-07-30 $55.05 $55.12 $55.05 $55.09 $53.67 343,604
2021-07-29 $55.03 $55.06 $55.00 $55.03 $53.61 341,802
2021-07-28 $54.99 $55.12 $54.95 $55.12 $53.70 752,956
2021-07-27 $55.06 $55.12 $55.01 $55.08 $53.66 748,634
2021-07-26 $55.02 $55.04 $54.92 $54.95 $53.54 487,381
2021-07-23 $54.91 $54.99 $54.91 $54.98 $53.56 589,962
2021-07-22 $54.90 $55.06 $54.90 $55.03 $53.61 436,365
2021-07-21 $54.95 $54.97 $54.86 $54.91 $53.50 1,052,751
2021-07-20 $55.28 $55.28 $55.06 $55.09 $53.67 1,335,998
2021-07-19 $55.00 $55.18 $55.00 $55.14 $53.72 569,156
2021-07-16 $54.79 $54.87 $54.78 $54.85 $53.44 416,272
2021-07-15 $54.93 $54.93 $54.76 $54.90 $53.49 816,257
2021-07-14 $54.70 $54.78 $54.68 $54.78 $53.37 508,634
2021-07-13 $54.73 $54.78 $54.57 $54.60 $53.19 1,062,498
2021-07-12 $54.80 $54.80 $54.70 $54.71 $53.30 704,413
2021-07-09 $54.86 $54.86 $54.74 $54.74 $53.33 624,891
2021-07-08 $54.95 $54.99 $54.89 $54.95 $53.54 451,083
2021-07-07 $54.84 $54.91 $54.79 $54.89 $53.48 646,718
2021-07-06 $54.66 $54.81 $54.65 $54.77 $53.36 508,994
2021-07-02 $54.55 $54.59 $54.49 $54.59 $53.18 539,399
2021-07-01 $54.51 $54.51 $54.40 $54.48 $53.08 493,976
2021-06-30 $54.61 $54.65 $54.59 $54.60 $53.10 431,307
2021-06-29 $54.49 $54.55 $54.40 $54.55 $53.05 488,721
2021-06-28 $54.48 $54.55 $54.46 $54.53 $53.03 670,874
2021-06-25 $54.47 $54.49 $54.33 $54.38 $52.89 403,454
2021-06-24 $54.48 $54.51 $54.46 $54.49 $52.99 424,655
2021-06-23 $54.49 $54.51 $54.44 $54.47 $52.97 405,466
2021-06-22 $54.38 $54.56 $54.36 $54.51 $53.01 426,103
2021-06-21 $54.49 $54.59 $54.40 $54.43 $52.93 1,115,222
2021-06-18 $54.49 $54.61 $54.40 $54.59 $53.09 742,375
2021-06-17 $54.34 $54.55 $54.33 $54.43 $52.93 664,181
2021-06-16 $54.49 $54.51 $54.22 $54.27 $52.78 957,603
2021-06-15 $54.42 $54.45 $54.38 $54.45 $52.95 512,153
2021-06-14 $54.54 $54.54 $54.40 $54.42 $52.92 371,452
2021-06-11 $54.55 $54.59 $54.51 $54.56 $53.06 558,362
2021-06-10 $54.42 $54.59 $54.37 $54.59 $53.09 644,692
2021-06-09 $54.50 $54.53 $54.44 $54.47 $52.97 576,164
2021-06-08 $54.37 $54.38 $54.34 $54.36 $52.87 576,938
2021-06-07 $54.26 $54.29 $54.25 $54.28 $52.79 521,402
2021-06-04 $54.17 $54.31 $54.17 $54.31 $52.82 347,623
2021-06-03 $54.17 $54.18 $54.08 $54.10 $52.61 608,431
2021-06-02 $54.19 $54.35 $54.18 $54.22 $52.73 666,067
2021-06-01 $54.13 $54.21 $54.05 $54.16 $52.67 722,910
2021-05-28 $54.18 $54.30 $54.18 $54.25 $52.67 631,103
2021-05-27 $54.22 $54.28 $54.19 $54.23 $52.65 487,031
2021-05-26 $54.31 $54.36 $54.26 $54.32 $52.74 731,687
2021-05-25 $54.24 $54.35 $54.24 $54.35 $52.77 408,854
2021-05-24 $54.20 $54.22 $54.15 $54.20 $52.62 441,158
2021-05-21 $54.13 $54.17 $54.09 $54.14 $52.56 409,728
2021-05-20 $54.02 $54.13 $54.02 $54.13 $52.55 485,699
2021-05-19 $54.03 $54.08 $53.90 $53.96 $52.39 541,309
2021-05-18 $54.04 $54.04 $53.99 $54.03 $52.46 439,108
2021-05-17 $54.10 $54.10 $54.04 $54.06 $52.49 475,108
2021-05-14 $54.04 $54.11 $54.03 $54.10 $52.52 360,826
2021-05-13 $53.92 $54.00 $53.92 $53.98 $52.41 677,405
2021-05-12 $53.99 $53.99 $53.86 $53.90 $52.33 1,031,696
2021-05-11 $54.08 $54.11 $54.04 $54.08 $52.51 461,837
2021-05-10 $54.27 $54.33 $54.17 $54.18 $52.60 1,166,742
2021-05-07 $54.37 $54.46 $54.28 $54.31 $52.73 658,954
2021-05-06 $54.26 $54.34 $54.26 $54.32 $52.74 542,880
2021-05-05 $54.23 $54.30 $54.22 $54.30 $52.72 349,607
2021-05-04 $54.28 $54.33 $54.22 $54.25 $52.67 894,960
2021-05-03 $54.18 $54.27 $54.14 $54.19 $52.61 794,891
2021-04-30 $54.23 $54.27 $54.18 $54.27 $52.59 1,353,757
2021-04-29 $54.10 $54.19 $54.05 $54.18 $52.50 742,490
2021-04-28 $54.20 $54.22 $54.10 $54.22 $52.54 732,921
2021-04-27 $54.32 $54.32 $54.17 $54.18 $52.50 1,082,302
2021-04-26 $54.35 $54.40 $54.32 $54.33 $52.65 548,932
2021-04-23 $54.39 $54.40 $54.31 $54.37 $52.69 483,704
2021-04-22 $54.34 $54.39 $54.29 $54.38 $52.70 515,986
2021-04-21 $54.31 $54.36 $54.26 $54.36 $52.68 640,081
2021-04-20 $54.18 $54.33 $54.18 $54.30 $52.62 959,047
2021-04-19 $54.20 $54.24 $54.16 $54.22 $52.54 980,515
2021-04-16 $54.28 $54.40 $54.25 $54.27 $52.59 829,981
2021-04-15 $54.29 $54.48 $54.25 $54.40 $52.72 1,996,359
2021-04-14 $54.24 $54.24 $54.15 $54.20 $52.52 1,044,034
2021-04-13 $54.10 $54.24 $54.07 $54.24 $52.56 1,114,890
2021-04-12 $54.08 $54.09 $54.02 $54.08 $52.41 1,441,875
2021-04-09 $54.07 $54.16 $54.03 $54.10 $52.42 799,423
2021-04-08 $54.08 $54.16 $54.07 $54.15 $52.47 1,656,204
2021-04-07 $54.12 $54.17 $54.04 $54.08 $52.41 581,079
2021-04-06 $54.03 $54.14 $54.01 $54.14 $52.46 1,040,230
2021-04-05 $53.95 $53.96 $53.86 $53.94 $52.27 987,456
2021-04-01 $53.95 $54.02 $53.92 $54.01 $52.34 1,309,334
2021-03-31 $53.94 $54.01 $53.90 $53.95 $52.18 1,342,709
2021-03-30 $53.87 $53.96 $53.80 $53.96 $52.19 506,918
2021-03-29 $54.02 $54.02 $53.85 $53.90 $52.13 623,854
2021-03-26 $53.99 $54.07 $53.94 $54.01 $52.24 363,629
2021-03-25 $54.13 $54.16 $54.02 $54.05 $52.28 1,674,643
2021-03-24 $54.00 $54.14 $53.96 $54.12 $52.35 502,550
2021-03-23 $53.94 $54.07 $53.92 $54.07 $52.30 886,082
2021-03-22 $53.85 $53.94 $53.84 $53.92 $52.15 802,354
2021-03-19 $53.75 $53.82 $53.69 $53.79 $52.03 491,767
2021-03-18 $53.67 $53.79 $53.64 $53.75 $51.99 803,343
2021-03-17 $53.83 $54.00 $53.76 $53.94 $52.17 833,864
2021-03-16 $54.01 $54.04 $53.92 $53.97 $52.20 509,602
2021-03-15 $53.92 $54.01 $53.92 $53.96 $52.19 552,038
2021-03-12 $53.94 $53.99 $53.87 $53.93 $52.16 762,316
2021-03-11 $54.23 $54.27 $54.16 $54.22 $52.44 795,384
2021-03-10 $54.18 $54.26 $54.14 $54.24 $52.46 586,669
2021-03-09 $54.12 $54.17 $54.09 $54.15 $52.38 879,636
2021-03-08 $54.10 $54.10 $53.94 $53.94 $52.17 663,779
2021-03-05 $54.11 $54.20 $54.06 $54.20 $52.42 774,660
2021-03-04 $54.41 $54.43 $54.16 $54.22 $52.44 880,239
2021-03-03 $54.45 $54.45 $54.34 $54.39 $52.61 438,142
2021-03-02 $54.55 $54.60 $54.51 $54.60 $52.81 865,812
2021-03-01 $54.52 $54.57 $54.44 $54.55 $52.76 910,208
2021-02-26 $54.38 $54.71 $54.28 $54.69 $52.80 1,999,811
2021-02-25 $54.52 $54.55 $54.10 $54.25 $52.38 1,945,129
2021-02-24 $54.56 $54.73 $54.51 $54.72 $52.83 658,497
2021-02-23 $54.69 $54.77 $54.63 $54.75 $52.86 839,294
2021-02-22 $54.86 $55.12 $54.71 $54.75 $52.86 727,352
2021-02-19 $55.03 $55.03 $54.85 $54.90 $53.00 598,360
2021-02-18 $55.05 $55.08 $54.98 $55.08 $53.18 780,341
2021-02-17 $55.06 $55.11 $55.02 $55.11 $53.21 1,281,074
2021-02-16 $55.08 $55.08 $54.95 $54.99 $53.09 1,650,603
2021-02-12 $55.34 $55.34 $55.23 $55.25 $53.34 1,084,576
2021-02-11 $55.46 $55.47 $55.36 $55.39 $53.48 671,935
2021-02-10 $55.45 $55.48 $55.41 $55.46 $53.54 1,082,014
2021-02-09 $55.44 $55.46 $55.38 $55.40 $53.49 956,933
2021-02-08 $55.35 $55.43 $55.33 $55.39 $53.48 1,120,522
2021-02-05 $55.45 $55.48 $55.35 $55.36 $53.45 740,479
2021-02-04 $55.39 $55.45 $55.33 $55.45 $53.53 685,603
2021-02-03 $55.48 $55.48 $55.43 $55.45 $53.53 535,026
2021-02-02 $55.51 $55.52 $55.46 $55.52 $53.60 672,653
2021-02-01 $55.54 $55.60 $55.50 $55.58 $53.66 913,204
2021-01-29 $55.56 $55.67 $55.54 $55.65 $53.63 1,715,604
2021-01-28 $55.70 $55.72 $55.61 $55.67 $53.64 706,983
2021-01-27 $55.77 $55.80 $55.73 $55.73 $53.70 731,503
2021-01-26 $55.69 $55.76 $55.67 $55.75 $53.72 692,074
2021-01-25 $55.67 $55.75 $55.63 $55.74 $53.71 758,940
2021-01-22 $55.63 $55.63 $55.57 $55.62 $53.60 672,672
2021-01-21 $55.61 $55.80 $55.46 $55.61 $53.59 711,099
2021-01-20 $55.65 $55.68 $55.60 $55.68 $53.65 1,283,208
2021-01-19 $55.60 $55.67 $55.56 $55.67 $53.64 779,090
2021-01-15 $55.60 $55.64 $55.55 $55.60 $53.58 1,370,861
2021-01-14 $55.61 $55.68 $55.50 $55.54 $53.52 782,224
2021-01-13 $55.54 $55.69 $55.49 $55.64 $53.62 1,702,275
2021-01-12 $55.35 $55.45 $55.29 $55.45 $53.43 1,442,728
2021-01-11 $55.47 $55.47 $55.40 $55.40 $53.38 1,375,370
2021-01-08 $55.60 $55.60 $55.48 $55.54 $53.52 1,374,411
2021-01-07 $55.60 $55.62 $55.55 $55.60 $53.58 914,252
2021-01-06 $55.72 $55.72 $55.57 $55.67 $53.64 1,099,315
2021-01-05 $55.98 $55.98 $55.83 $55.92 $53.89 817,387
2021-01-04 $55.98 $56.02 $55.93 $55.97 $53.93 1,239,424
2020-12-31 $56.01 $56.05 $55.99 $56.03 $53.99 1,651,617
2020-12-30 $55.96 $56.01 $55.94 $56.01 $53.97 701,978
2020-12-29 $55.92 $55.98 $55.92 $55.98 $53.94 691,920
2020-12-28 $55.93 $55.98 $55.86 $55.97 $53.93 724,025
2020-12-24 $55.96 $55.98 $55.90 $55.95 $53.91 645,070
2020-12-23 $55.86 $55.91 $55.78 $55.89 $53.86 974,962
2020-12-22 $55.95 $55.97 $55.89 $55.94 $53.90 955,814
2020-12-21 $55.96 $55.96 $55.84 $55.90 $53.87 1,106,439
2020-12-18 $55.94 $55.95 $55.84 $55.91 $53.88 1,585,232
2020-12-17 $56.01 $56.02 $55.84 $55.90 $53.87 734,848
2020-12-16 $56.00 $56.03 $55.90 $56.02 $53.88 1,165,752
2020-12-15 $55.99 $56.03 $55.96 $56.02 $53.88 511,200
2020-12-14 $56.00 $56.03 $55.90 $56.02 $53.88 651,617
2020-12-11 $56.00 $56.05 $55.98 $56.03 $53.89 975,385
2020-12-10 $55.85 $55.99 $55.85 $55.97 $53.83 691,486
2020-12-09 $56.07 $56.07 $55.78 $55.84 $53.71 726,293
2020-12-08 $55.92 $56.00 $55.91 $55.92 $53.78 861,228
2020-12-07 $55.94 $55.96 $55.89 $55.93 $53.79 801,544
2020-12-04 $55.87 $55.88 $55.78 $55.83 $53.70 840,049
2020-12-03 $55.93 $56.00 $55.90 $55.97 $53.83 1,060,729
2020-12-02 $55.90 $55.94 $55.77 $55.87 $53.74 852,388
2020-12-01 $56.04 $56.06 $55.87 $55.94 $53.80 771,225
2020-11-30 $56.17 $56.25 $56.13 $56.23 $53.98 1,524,517
2020-11-27 $56.13 $56.16 $56.10 $56.16 $53.92 222,144
2020-11-25 $56.06 $56.11 $56.02 $56.06 $53.82 422,213
2020-11-24 $56.08 $56.12 $56.03 $56.07 $53.83 483,993
2020-11-23 $56.13 $56.15 $56.10 $56.15 $53.91 633,454
2020-11-20 $56.08 $56.19 $56.06 $56.16 $53.92 1,611,515
2020-11-19 $56.05 $56.13 $56.02 $56.10 $53.86 746,548
2020-11-18 $55.99 $56.00 $55.94 $55.97 $53.73 830,500
2020-11-17 $55.91 $55.98 $55.90 $55.95 $53.72 1,085,500
2020-11-16 $55.81 $55.87 $55.80 $55.86 $53.63 656,130
2020-11-13 $55.86 $55.87 $55.80 $55.85 $53.62 654,051
2020-11-12 $55.74 $55.82 $55.69 $55.80 $53.57 773,868
2020-11-11 $55.55 $55.64 $55.52 $55.64 $53.42 629,460
2020-11-10 $55.57 $55.65 $55.50 $55.56 $53.34 2,191,525
2020-11-09 $55.77 $55.79 $55.58 $55.63 $53.41 1,124,174
2020-11-06 $55.96 $55.97 $55.88 $55.96 $53.72 455,043
2020-11-05 $56.12 $56.12 $56.02 $56.05 $53.81 803,780
2020-11-04 $55.93 $56.08 $55.93 $56.02 $53.78 639,097
2020-11-03 $55.62 $55.65 $55.58 $55.65 $53.43 806,484
2020-11-02 $55.73 $55.73 $55.60 $55.66 $53.44 756,491
2020-10-30 $55.82 $55.82 $55.63 $55.63 $53.30 699,758
2020-10-29 $55.87 $55.91 $55.75 $55.82 $53.48 421,912
2020-10-28 $56.00 $56.01 $55.90 $55.90 $53.56 869,808
2020-10-27 $55.93 $55.99 $55.90 $55.99 $53.65 620,049
2020-10-26 $55.84 $55.89 $55.80 $55.85 $53.51 489,547
2020-10-23 $55.72 $55.77 $55.70 $55.77 $53.44 463,607
2020-10-22 $55.80 $55.80 $55.66 $55.70 $53.37 868,148
2020-10-21 $55.77 $55.85 $55.76 $55.80 $53.46 609,033
2020-10-20 $55.92 $55.92 $55.81 $55.86 $53.52 1,100,254
2020-10-19 $55.96 $55.97 $55.89 $55.92 $53.58 417,250
2020-10-16 $56.04 $56.08 $55.98 $56.01 $53.67 363,179
2020-10-15 $56.10 $56.12 $56.03 $56.05 $53.70 609,837
2020-10-14 $56.02 $56.10 $56.02 $56.04 $53.69 1,328,568
2020-10-13 $56.01 $56.08 $56.01 $56.05 $53.70 1,613,927
2020-10-12 $55.90 $56.01 $55.90 $56.00 $53.66 469,917
2020-10-09 $55.85 $55.90 $55.79 $55.87 $53.53 507,039
2020-10-08 $55.82 $55.91 $55.82 $55.91 $53.57 579,670
2020-10-07 $55.87 $55.87 $55.76 $55.81 $53.47 487,562
2020-10-06 $55.92 $55.97 $55.80 $55.85 $53.51 633,155
2020-10-05 $55.95 $55.95 $55.82 $55.82 $53.48 594,328
2020-10-02 $56.08 $56.08 $55.99 $56.01 $53.67 1,458,149
2020-10-01 $55.97 $56.08 $55.92 $56.06 $53.71 1,098,284
2020-09-30 $56.21 $56.21 $56.04 $56.08 $53.63 760,790
2020-09-29 $56.18 $56.25 $56.15 $56.21 $53.75 692,511
2020-09-28 $56.08 $56.16 $56.08 $56.16 $53.71 712,937
2020-09-25 $56.09 $56.16 $56.07 $56.14 $53.69 535,961
2020-09-24 $56.09 $56.14 $56.08 $56.14 $53.69 610,008
2020-09-23 $56.22 $56.23 $56.07 $56.08 $53.63 604,933
2020-09-22 $56.22 $56.28 $56.21 $56.24 $53.78 458,692
2020-09-21 $56.27 $56.28 $56.21 $56.23 $53.77 584,025
2020-09-18 $56.25 $56.28 $56.18 $56.22 $53.76 384,352
2020-09-17 $56.31 $56.35 $56.24 $56.29 $53.83 688,686
2020-09-16 $56.29 $56.34 $56.20 $56.25 $53.79 612,732
2020-09-15 $56.23 $56.30 $56.23 $56.29 $53.83 443,344
2020-09-14 $56.31 $56.33 $56.25 $56.28 $53.82 519,945
2020-09-11 $56.28 $56.28 $56.21 $56.24 $53.78 512,907
2020-09-10 $56.10 $56.21 $56.08 $56.20 $53.74 617,267
2020-09-09 $56.25 $56.27 $56.12 $56.19 $53.73 840,555
2020-09-08 $56.26 $56.32 $56.22 $56.26 $53.80 716,842
2020-09-04 $56.34 $56.37 $56.15 $56.18 $53.72 845,491
2020-09-03 $56.43 $56.55 $56.42 $56.46 $53.99 1,064,020
2020-09-02 $56.28 $56.47 $56.28 $56.45 $53.98 799,163
2020-09-01 $56.16 $56.32 $56.08 $56.29 $53.83 680,552
2020-08-31 $56.10 $56.31 $56.10 $56.29 $53.73 1,366,252
2020-08-28 $56.09 $56.15 $56.05 $56.10 $53.55 533,782
2020-08-27 $56.35 $56.35 $56.05 $56.08 $53.53 879,579
2020-08-26 $56.29 $56.30 $56.18 $56.28 $53.72 744,428
2020-08-25 $56.32 $56.33 $56.18 $56.27 $53.71 712,824
2020-08-24 $56.47 $56.50 $56.41 $56.42 $53.86 736,041
2020-08-21 $56.46 $56.46 $56.35 $56.41 $53.85 628,672
2020-08-20 $56.45 $56.45 $56.36 $56.41 $53.85 860,967
2020-08-19 $56.42 $56.44 $56.26 $56.30 $53.74 403,847
2020-08-18 $56.35 $56.38 $56.28 $56.37 $53.81 888,453
2020-08-17 $56.33 $56.33 $56.20 $56.24 $53.68 744,711
2020-08-14 $56.33 $56.33 $56.17 $56.20 $53.65 481,744
2020-08-13 $56.46 $56.46 $56.17 $56.24 $53.68 1,008,531
2020-08-12 $56.50 $56.51 $56.40 $56.47 $53.90 706,129
2020-08-11 $56.64 $56.65 $56.50 $56.58 $54.01 888,138
2020-08-10 $56.86 $56.88 $56.73 $56.77 $54.19 905,418
2020-08-07 $56.91 $56.97 $56.80 $56.84 $54.26 538,689
2020-08-06 $56.90 $56.98 $56.87 $56.88 $54.29 442,844
2020-08-05 $56.81 $56.85 $56.78 $56.83 $54.25 584,927
2020-08-04 $56.84 $56.92 $56.80 $56.92 $54.33 603,398
2020-08-03 $56.73 $56.79 $56.69 $56.79 $54.21 607,658
2020-07-31 $56.80 $56.92 $56.78 $56.90 $54.20 1,100,583
2020-07-30 $56.85 $56.86 $56.78 $56.86 $54.16 565,308
2020-07-29 $56.74 $56.82 $56.71 $56.82 $54.12 591,701
2020-07-28 $56.73 $56.75 $56.68 $56.74 $54.05 619,027
2020-07-27 $56.77 $56.77 $56.61 $56.62 $53.93 871,998
2020-07-24 $56.73 $56.77 $56.68 $56.75 $54.06 566,572
2020-07-23 $56.75 $56.77 $56.69 $56.73 $54.04 559,093
2020-07-22 $56.72 $56.72 $56.64 $56.68 $53.99 478,691
2020-07-21 $56.57 $56.64 $56.57 $56.63 $53.94 684,748
2020-07-20 $56.55 $56.58 $56.53 $56.58 $53.90 1,449,003
2020-07-17 $56.52 $56.52 $56.44 $56.52 $53.84 576,253
2020-07-16 $56.45 $56.52 $56.45 $56.49 $53.81 387,506
2020-07-15 $56.36 $56.42 $56.35 $56.40 $53.72 585,156
2020-07-14 $56.43 $56.46 $56.38 $56.43 $53.75 589,600
2020-07-13 $56.33 $56.35 $56.26 $56.30 $53.63 1,090,100
2020-07-10 $56.42 $56.43 $56.29 $56.33 $53.66 551,100
2020-07-09 $56.28 $56.42 $56.25 $56.41 $53.73 672,689
2020-07-08 $56.28 $56.28 $56.19 $56.24 $53.57 1,147,600
2020-07-07 $56.22 $56.29 $56.17 $56.29 $53.62 515,500
2020-07-06 $56.13 $56.17 $56.06 $56.17 $53.50 979,500
2020-07-02 $56.04 $56.16 $56.04 $56.16 $53.50 722,044
2020-07-01 $56.06 $56.10 $55.94 $56.07 $53.41 2,152,264
2020-06-30 $56.18 $56.25 $56.12 $56.24 $53.46 727,750
2020-06-29 $56.15 $56.20 $56.09 $56.12 $53.35 1,070,185
2020-06-26 $56.11 $56.18 $56.05 $56.17 $53.40 608,596
2020-06-25 $56.10 $56.10 $56.01 $56.08 $53.31 607,389
2020-06-24 $55.98 $56.03 $55.91 $56.02 $53.26 660,479
2020-06-23 $56.03 $56.04 $55.97 $55.99 $53.23 439,741
2020-06-22 $56.05 $56.12 $56.01 $56.02 $53.26 556,177
2020-06-19 $55.98 $56.05 $55.98 $56.05 $53.28 470,832
2020-06-18 $56.04 $56.06 $55.97 $56.04 $53.27 553,942
2020-06-17 $55.99 $55.99 $55.85 $55.93 $53.17 602,842
2020-06-16 $56.14 $56.14 $55.92 $55.96 $53.20 699,576
2020-06-15 $55.97 $56.16 $55.95 $56.14 $53.37 578,593
2020-06-12 $55.96 $55.99 $55.90 $55.94 $53.18 1,314,608
2020-06-11 $56.00 $56.02 $55.90 $55.92 $53.16 1,000,005
2020-06-10 $55.81 $56.00 $55.76 $56.00 $53.24 832,352
2020-06-09 $55.80 $55.81 $55.76 $55.79 $53.04 699,879
2020-06-08 $55.62 $55.74 $55.58 $55.70 $52.95 740,632
2020-06-05 $55.51 $55.62 $55.39 $55.59 $52.85 928,162
2020-06-04 $55.78 $55.85 $55.56 $55.56 $52.82 975,443
2020-06-03 $55.84 $55.88 $55.68 $55.74 $52.99 1,183,660
2020-06-02 $55.81 $55.89 $55.80 $55.88 $53.12 642,582
2020-06-01 $55.80 $55.87 $55.76 $55.85 $53.09 1,217,396
2020-05-29 $55.87 $56.00 $55.76 $55.99 $53.12 995,307
2020-05-28 $55.75 $55.77 $55.69 $55.77 $52.91 707,103
2020-05-27 $55.82 $55.87 $55.76 $55.83 $52.97 674,327
2020-05-26 $55.81 $55.82 $55.72 $55.72 $52.86 1,152,672
2020-05-22 $55.82 $55.87 $55.79 $55.87 $53.01 461,444
2020-05-21 $55.83 $55.85 $55.76 $55.81 $52.95 362,069
2020-05-20 $55.64 $55.82 $55.60 $55.75 $52.89 616,236
2020-05-19 $55.51 $55.64 $55.50 $55.64 $52.79 637,468
2020-05-18 $55.61 $55.62 $55.47 $55.57 $52.72 989,374
2020-05-15 $55.60 $55.64 $55.54 $55.64 $52.79 588,498
2020-05-14 $55.51 $55.57 $55.49 $55.57 $52.72 523,787
2020-05-13 $55.47 $55.50 $55.38 $55.44 $52.60 508,174
2020-05-12 $55.27 $55.39 $55.23 $55.35 $52.51 686,507
2020-05-11 $55.38 $55.38 $55.14 $55.21 $52.38 595,728
2020-05-08 $55.37 $55.51 $55.30 $55.38 $52.54 540,760
2020-05-07 $55.47 $55.50 $55.34 $55.46 $52.62 442,446
2020-05-06 $55.50 $55.50 $55.24 $55.36 $52.52 769,722
2020-05-05 $55.54 $55.60 $55.51 $55.60 $52.75 432,501
2020-05-04 $55.66 $55.69 $55.55 $55.66 $52.81 687,840
2020-05-01 $55.69 $55.69 $55.40 $55.58 $52.73 1,952,843
2020-04-30 $55.80 $55.91 $55.72 $55.78 $52.81 1,311,666
2020-04-29 $55.83 $55.91 $55.73 $55.84 $52.87 758,343
2020-04-28 $55.73 $55.83 $55.66 $55.83 $52.86 1,089,153
2020-04-27 $55.62 $55.75 $55.56 $55.62 $52.66 654,873
2020-04-24 $55.79 $55.84 $55.68 $55.73 $52.76 399,114
2020-04-23 $55.76 $55.85 $55.68 $55.80 $52.83 1,043,075
2020-04-22 $55.76 $55.83 $55.49 $55.61 $52.65 478,485
2020-04-21 $55.62 $55.83 $55.58 $55.76 $52.79 461,474
2020-04-20 $55.80 $55.80 $55.43 $55.57 $52.61 1,357,385
2020-04-17 $55.78 $55.89 $55.52 $55.68 $52.71 692,757
2020-04-16 $55.72 $55.87 $55.68 $55.72 $52.75 504,135
2020-04-15 $55.48 $55.70 $55.45 $55.64 $52.68 1,474,516
2020-04-14 $55.61 $55.61 $55.29 $55.36 $52.41 611,892
2020-04-13 $55.64 $55.64 $55.13 $55.50 $52.54 1,031,567
2020-04-09 $54.83 $55.66 $54.83 $55.57 $52.61 1,393,434
2020-04-08 $54.65 $54.98 $54.63 $54.87 $51.95 1,761,012
2020-04-07 $54.69 $54.73 $54.50 $54.65 $51.74 979,674
2020-04-06 $54.57 $54.74 $54.44 $54.72 $51.81 1,208,465
2020-04-03 $54.32 $54.53 $54.30 $54.53 $51.63 885,735
2020-04-02 $54.66 $54.66 $54.27 $54.35 $51.46 847,944
2020-04-01 $54.63 $54.65 $54.16 $54.38 $51.48 1,290,914
2020-03-31 $54.76 $54.94 $54.27 $54.27 $51.27 2,013,910
2020-03-30 $54.38 $55.13 $54.38 $54.67 $51.64 1,571,238
2020-03-27 $54.10 $54.86 $54.00 $54.74 $51.71 1,378,755
2020-03-26 $53.89 $54.41 $53.65 $53.98 $50.99 1,806,522
2020-03-25 $53.05 $54.21 $53.05 $53.54 $50.58 1,451,141
2020-03-24 $52.71 $53.39 $52.71 $52.97 $50.04 1,175,961
2020-03-23 $51.17 $53.10 $51.17 $52.85 $49.92 1,389,021
2020-03-20 $50.70 $52.30 $50.51 $52.20 $49.31 2,083,120
2020-03-19 $50.31 $51.37 $50.20 $50.85 $48.04 2,220,402
2020-03-18 $51.55 $52.09 $50.10 $50.33 $47.54 2,577,543
2020-03-17 $52.39 $53.43 $52.07 $52.25 $49.36 1,989,800
2020-03-16 $51.48 $53.01 $51.01 $52.78 $49.86 3,959,584
2020-03-13 $52.01 $53.00 $51.53 $52.01 $49.13 3,317,506
2020-03-12 $54.06 $54.56 $51.27 $51.38 $48.54 3,331,077
2020-03-11 $55.37 $55.44 $53.88 $54.18 $51.18 2,077,439
2020-03-10 $55.91 $55.98 $55.25 $55.25 $52.19 1,077,894
2020-03-09 $56.72 $56.72 $56.02 $56.07 $52.97 1,541,211
2020-03-06 $56.06 $56.23 $55.88 $56.09 $52.99 1,227,552
2020-03-05 $55.64 $55.72 $55.57 $55.63 $52.55 834,612
2020-03-04 $55.53 $55.64 $55.43 $55.47 $52.40 1,167,433
2020-03-03 $55.11 $55.75 $55.11 $55.48 $52.41 1,336,769
2020-03-02 $55.29 $55.36 $55.10 $55.11 $52.06 3,142,139
2020-02-28 $55.07 $55.24 $55.06 $55.19 $52.03 3,043,668
2020-02-27 $54.97 $55.00 $54.81 $54.84 $51.70 1,311,864
2020-02-26 $54.81 $54.95 $54.78 $54.80 $51.66 725,562
2020-02-25 $54.83 $54.94 $54.81 $54.85 $51.71 799,891
2020-02-24 $54.84 $54.85 $54.76 $54.77 $51.63 538,547
2020-02-21 $54.54 $54.66 $54.54 $54.60 $51.47 729,912
2020-02-20 $54.43 $54.49 $54.40 $54.48 $51.36 673,489
2020-02-19 $54.37 $54.39 $54.32 $54.38 $51.26 684,589
2020-02-18 $54.38 $54.44 $54.33 $54.39 $51.27 561,715
2020-02-14 $54.28 $54.35 $54.27 $54.27 $51.16 703,008
2020-02-13 $54.22 $54.28 $54.19 $54.26 $51.15 500,131
2020-02-12 $54.22 $54.24 $54.17 $54.22 $51.11 554,892
2020-02-11 $54.32 $54.33 $54.26 $54.28 $51.17 637,808
2020-02-10 $54.36 $54.38 $54.31 $54.35 $51.23 664,365
2020-02-07 $54.23 $54.32 $54.21 $54.30 $51.19 644,957
2020-02-06 $54.07 $54.13 $54.05 $54.13 $51.03 878,800
2020-02-05 $54.10 $54.12 $54.06 $54.10 $51.00 552,334
2020-02-04 $54.22 $54.22 $54.15 $54.21 $51.10 671,289
2020-02-03 $54.28 $54.36 $54.21 $54.35 $51.23 1,259,728
2020-01-31 $54.41 $54.50 $54.39 $54.50 $51.25 1,161,867
2020-01-30 $54.38 $54.43 $54.33 $54.36 $51.12 557,616
2020-01-29 $54.23 $54.37 $54.23 $54.32 $51.08 498,185
2020-01-28 $54.25 $54.25 $54.16 $54.20 $50.97 709,957
2020-01-27 $54.25 $54.25 $54.20 $54.21 $50.98 603,038
2020-01-24 $54.02 $54.11 $54.01 $54.08 $50.86 534,341
2020-01-23 $54.00 $54.03 $53.96 $53.98 $50.76 602,058
2020-01-22 $53.92 $53.93 $53.87 $53.92 $50.70 465,777
2020-01-21 $53.79 $53.90 $53.78 $53.89 $50.68 878,250
2020-01-17 $53.72 $53.74 $53.68 $53.74 $50.54 560,836
2020-01-16 $53.79 $53.80 $53.73 $53.80 $50.59 521,862
2020-01-15 $53.80 $53.82 $53.75 $53.80 $50.59 669,522
2020-01-14 $53.66 $53.73 $53.66 $53.73 $50.53 482,039
2020-01-13 $53.63 $53.66 $53.59 $53.66 $50.46 671,307
2020-01-10 $53.60 $53.69 $53.59 $53.69 $50.49 575,025
2020-01-09 $53.45 $53.58 $53.41 $53.58 $50.39 653,134
2020-01-08 $53.64 $53.67 $53.48 $53.56 $50.37 558,887
2020-01-07 $53.64 $53.68 $53.61 $53.62 $50.42 374,600
2020-01-06 $53.79 $53.79 $53.62 $53.67 $50.47 555,993
2020-01-03 $53.68 $53.75 $53.61 $53.74 $50.54 962,749
2020-01-02 $53.54 $53.63 $53.48 $53.54 $50.35 1,042,876
2019-12-31 $53.47 $53.48 $53.40 $53.43 $50.24 431,173
2019-12-30 $53.41 $53.52 $53.36 $53.52 $50.33 436,820
2019-12-27 $53.48 $53.54 $53.46 $53.53 $50.34 566,735
2019-12-26 $53.40 $53.44 $53.35 $53.44 $50.25 644,919
2019-12-24 $53.28 $53.39 $53.28 $53.39 $50.21 229,948
2019-12-23 $53.39 $53.40 $53.29 $53.34 $50.16 440,806
2019-12-20 $53.31 $53.38 $53.27 $53.38 $50.20 620,145
2019-12-19 $53.30 $53.37 $53.26 $53.36 $50.18 640,121
2019-12-18 $53.50 $53.51 $53.39 $53.40 $50.11 751,198
2019-12-17 $53.54 $53.57 $53.48 $53.53 $50.23 881,311
2019-12-16 $53.57 $53.57 $53.49 $53.53 $50.23 558,255
2019-12-13 $53.49 $53.66 $53.43 $53.64 $50.33 378,382
2019-12-12 $53.62 $53.65 $53.37 $53.44 $50.14 580,942
2019-12-11 $53.54 $53.69 $53.54 $53.67 $50.36 387,912
2019-12-10 $53.53 $53.56 $53.47 $53.51 $50.21 323,695
2019-12-09 $53.59 $53.59 $53.51 $53.54 $50.24 557,422
2019-12-06 $53.49 $53.56 $53.44 $53.52 $50.22 543,767
2019-12-05 $53.54 $53.60 $53.50 $53.60 $50.29 574,365
2019-12-04 $53.74 $53.74 $53.58 $53.65 $50.34 355,304
2019-12-03 $53.63 $53.80 $53.60 $53.77 $50.45 552,485
2019-12-02 $53.49 $53.49 $53.40 $53.44 $50.14 459,084
2019-11-29 $53.68 $53.73 $53.65 $53.68 $50.25 141,790
2019-11-27 $53.74 $53.75 $53.70 $53.75 $50.32 410,859
2019-11-26 $53.77 $53.80 $53.69 $53.80 $50.36 720,771
2019-11-25 $53.68 $53.72 $53.65 $53.70 $50.27 492,377
2019-11-22 $53.68 $53.68 $53.60 $53.65 $50.22 355,175
2019-11-21 $53.63 $53.66 $53.58 $53.64 $50.21 419,183
2019-11-20 $53.66 $53.72 $53.63 $53.72 $50.29 460,913
2019-11-19 $53.55 $53.60 $53.54 $53.60 $50.18 381,934
2019-11-18 $53.53 $53.57 $53.53 $53.54 $50.12 993,588
2019-11-15 $53.46 $53.51 $53.44 $53.46 $50.05 255,908
2019-11-14 $53.49 $53.54 $53.46 $53.50 $50.08 307,472
2019-11-13 $53.39 $53.39 $53.27 $53.35 $49.94 518,119
2019-11-12 $53.24 $53.31 $53.17 $53.28 $49.88 611,256
2019-11-11 $53.26 $53.28 $53.16 $53.23 $49.83 273,338
2019-11-08 $53.21 $53.29 $53.18 $53.21 $49.81 471,256
2019-11-07 $53.35 $53.37 $53.10 $53.27 $49.87 591,374
2019-11-06 $53.45 $53.52 $53.42 $53.51 $50.09 677,915
2019-11-05 $53.47 $53.47 $53.34 $53.41 $50.00 592,554
2019-11-04 $53.57 $53.59 $53.55 $53.58 $50.16 572,160
2019-11-01 $53.73 $53.78 $53.64 $53.70 $50.27 392,535
2019-10-31 $53.74 $53.90 $53.73 $53.85 $50.30 309,067
2019-10-30 $53.52 $53.64 $53.48 $53.62 $50.08 389,681
2019-10-29 $53.50 $53.50 $53.44 $53.48 $49.95 382,204
2019-10-28 $53.49 $53.49 $53.40 $53.46 $49.93 455,273
2019-10-25 $53.66 $53.66 $53.50 $53.57 $50.03 385,985
2019-10-24 $53.61 $53.74 $53.61 $53.65 $50.11 596,979
2019-10-23 $53.67 $53.69 $53.61 $53.61 $50.07 533,253
2019-10-22 $53.63 $53.63 $53.52 $53.60 $50.06 368,273
2019-10-21 $53.55 $53.58 $53.50 $53.52 $49.99 567,573
2019-10-18 $53.65 $53.69 $53.59 $53.65 $50.11 324,410
2019-10-17 $53.57 $53.67 $53.55 $53.63 $50.09 327,569
2019-10-16 $53.61 $53.63 $53.56 $53.61 $50.07 518,345
2019-10-15 $53.64 $53.69 $53.53 $53.58 $50.04 779,252
2019-10-14 $53.67 $53.69 $53.63 $53.69 $50.15 370,256
2019-10-11 $53.66 $53.66 $53.53 $53.61 $50.07 563,569
2019-10-10 $53.90 $53.90 $53.74 $53.78 $50.23 360,816
2019-10-09 $54.04 $54.04 $53.93 $53.96 $50.40 753,955
2019-10-08 $54.11 $54.13 $53.98 $54.02 $50.45 709,572
2019-10-07 $54.07 $54.09 $54.01 $54.03 $50.46 350,221
2019-10-04 $54.09 $54.15 $54.06 $54.14 $50.57 409,459
2019-10-03 $53.94 $54.13 $53.93 $54.07 $50.50 497,457
2019-10-02 $53.85 $53.92 $53.81 $53.91 $50.35 486,560
2019-10-01 $53.60 $53.87 $53.57 $53.83 $50.28 776,287
2019-09-30 $53.73 $53.85 $53.70 $53.85 $50.19 367,654
2019-09-27 $53.75 $53.81 $53.72 $53.78 $50.12 345,311
2019-09-26 $53.76 $53.79 $53.71 $53.71 $50.06 646,148
2019-09-25 $53.85 $53.86 $53.63 $53.69 $50.04 743,526
2019-09-24 $53.79 $53.92 $53.76 $53.86 $50.20 639,017
2019-09-23 $53.74 $53.85 $53.70 $53.75 $50.10 358,454
2019-09-20 $53.56 $53.70 $53.53 $53.69 $50.04 318,219
2019-09-19 $53.53 $53.57 $53.48 $53.48 $49.84 250,754
2019-09-18 $53.51 $53.59 $53.40 $53.45 $49.82 535,963
2019-09-17 $53.33 $53.43 $53.28 $53.42 $49.79 346,827
2019-09-16 $53.27 $53.33 $53.21 $53.31 $49.69 353,041
2019-09-13 $53.35 $53.36 $53.13 $53.15 $49.54 696,200
2019-09-12 $53.66 $53.68 $53.41 $53.46 $49.83 526,566
2019-09-11 $53.54 $53.59 $53.53 $53.57 $49.93 378,765
2019-09-10 $53.77 $53.81 $53.59 $53.59 $49.95 585,242
2019-09-09 $53.95 $53.95 $53.83 $53.86 $50.20 411,588
2019-09-06 $54.03 $54.09 $54.01 $54.08 $50.40 481,607
2019-09-05 $54.12 $54.12 $53.93 $54.02 $50.35 497,213
2019-09-04 $54.18 $54.30 $54.17 $54.30 $50.61 551,125
2019-09-03 $54.16 $54.31 $54.08 $54.18 $50.50 523,797
2019-08-30 $54.17 $54.29 $54.17 $54.28 $50.47 388,717
2019-08-29 $54.29 $54.29 $54.16 $54.27 $50.46 509,362
2019-08-28 $54.37 $54.38 $54.28 $54.32 $50.50 757,163
2019-08-27 $54.18 $54.29 $54.18 $54.29 $50.48 337,060
2019-08-26 $54.19 $54.20 $54.08 $54.10 $50.30 456,994
2019-08-23 $53.92 $54.20 $53.92 $54.19 $50.38 338,683
2019-08-22 $53.97 $54.04 $53.92 $53.95 $50.16 435,712
2019-08-21 $54.01 $54.11 $53.97 $53.99 $50.20 374,062
2019-08-20 $54.05 $54.09 $54.02 $54.07 $50.27 369,017
2019-08-19 $53.89 $53.98 $53.89 $53.93 $50.14 322,581
2019-08-16 $54.06 $54.11 $53.93 $54.07 $50.27 456,130
2019-08-15 $53.97 $54.21 $53.94 $54.14 $50.34 487,239
2019-08-14 $53.90 $53.94 $53.85 $53.90 $50.11 403,977
2019-08-13 $53.85 $53.85 $53.68 $53.69 $49.92 663,722
2019-08-12 $53.72 $53.86 $53.67 $53.82 $50.04 422,059
2019-08-09 $53.64 $53.72 $53.56 $53.56 $49.80 301,941
2019-08-08 $53.53 $53.67 $53.44 $53.64 $49.87 634,261
2019-08-07 $53.83 $53.89 $53.59 $53.62 $49.85 576,928
2019-08-06 $53.51 $53.65 $53.47 $53.65 $49.88 450,329
2019-08-05 $53.48 $53.53 $53.43 $53.50 $49.74 580,146
2019-08-02 $53.25 $53.32 $53.22 $53.31 $49.56 583,397
2019-08-01 $52.93 $53.27 $52.93 $53.20 $49.46 692,572
2019-07-31 $52.98 $53.08 $52.85 $52.99 $49.15 390,114
2019-07-30 $52.95 $52.99 $52.91 $52.99 $49.15 406,008
2019-07-29 $52.97 $52.98 $52.94 $52.95 $49.11 459,776
2019-07-26 $52.95 $52.95 $52.88 $52.93 $49.10 380,910
2019-07-25 $52.95 $52.95 $52.81 $52.88 $49.05 307,364
2019-07-24 $52.95 $52.98 $52.93 $52.97 $49.13 419,659
2019-07-23 $52.93 $52.95 $52.87 $52.93 $49.10 342,166
2019-07-22 $52.96 $52.97 $52.93 $52.93 $49.10 861,485
2019-07-19 $52.89 $52.93 $52.87 $52.91 $49.08 415,626
2019-07-18 $52.86 $52.98 $52.82 $52.96 $49.12 401,133
2019-07-17 $52.76 $52.88 $52.75 $52.88 $49.05 370,805
2019-07-16 $52.70 $52.74 $52.66 $52.74 $48.92 508,457
2019-07-15 $52.75 $52.80 $52.74 $52.80 $48.98 464,648
2019-07-12 $52.67 $52.75 $52.64 $52.73 $48.91 510,037
2019-07-11 $52.81 $52.82 $52.66 $52.70 $48.88 366,958
2019-07-10 $52.87 $52.87 $52.78 $52.87 $49.04 831,350
2019-07-09 $52.84 $52.84 $52.78 $52.81 $48.98 397,529
2019-07-08 $52.89 $52.92 $52.85 $52.85 $49.02 335,377
2019-07-05 $52.85 $52.85 $52.73 $52.85 $49.02 408,695
2019-07-03 $53.02 $53.08 $53.01 $53.07 $49.23 352,527
2019-07-02 $52.91 $52.99 $52.87 $52.98 $49.14 626,543
2019-07-01 $52.91 $52.94 $52.80 $52.88 $49.05 495,184
2019-06-28 $52.97 $53.02 $52.93 $53.00 $49.05 368,050
2019-06-27 $52.90 $52.99 $52.85 $52.98 $49.03 367,835
2019-06-26 $52.94 $52.94 $52.81 $52.83 $48.90 327,705
2019-06-25 $52.98 $53.01 $52.91 $52.97 $49.03 646,975
2019-06-24 $52.87 $52.95 $52.87 $52.92 $48.98 437,383
2019-06-21 $52.87 $52.88 $52.78 $52.82 $48.89 321,371
2019-06-20 $52.93 $53.04 $52.92 $52.95 $49.01 588,787
2019-06-19 $52.62 $52.87 $52.59 $52.86 $48.92 670,857
2019-06-18 $52.72 $52.76 $52.64 $52.70 $48.78 591,440
2019-06-17 $52.58 $52.59 $52.52 $52.57 $48.66 392,808
2019-06-14 $52.53 $52.59 $52.52 $52.59 $48.67 267,067
2019-06-13 $52.52 $52.59 $52.50 $52.57 $48.66 218,279
2019-06-12 $52.44 $52.49 $52.42 $52.48 $48.57 412,494
2019-06-11 $52.44 $52.45 $52.41 $52.44 $48.53 471,669
2019-06-10 $52.48 $52.48 $52.42 $52.43 $48.53 463,937
2019-06-07 $52.58 $52.63 $52.52 $52.56 $48.65 463,827
2019-06-06 $52.44 $52.51 $52.37 $52.43 $48.53 324,790
2019-06-05 $52.48 $52.53 $52.40 $52.43 $48.53 555,904
2019-06-04 $52.37 $52.49 $52.36 $52.45 $48.54 444,519
2019-06-03 $52.43 $52.56 $52.38 $52.53 $48.62 558,756
2019-05-31 $52.36 $52.51 $52.34 $52.40 $48.37 493,052
2019-05-30 $52.18 $52.32 $52.14 $52.28 $48.26 658,955
2019-05-29 $52.24 $52.24 $52.11 $52.11 $48.11 402,333
2019-05-28 $52.11 $52.15 $52.06 $52.11 $48.11 234,036
2019-05-24 $52.05 $52.05 $52.00 $52.04 $48.04 250,500
2019-05-23 $51.93 $52.08 $51.92 $52.04 $48.04 431,676
2019-05-22 $51.80 $51.86 $51.79 $51.83 $47.85 351,875
2019-05-21 $51.80 $51.80 $51.75 $51.78 $47.80 282,595
2019-05-20 $51.87 $51.88 $51.78 $51.82 $47.84 431,283
2019-05-17 $51.89 $51.89 $51.82 $51.86 $47.87 231,840
2019-05-16 $51.87 $51.87 $51.82 $51.85 $47.87 239,742
2019-05-15 $51.93 $51.93 $51.84 $51.91 $47.92 306,707
2019-05-14 $51.81 $51.81 $51.76 $51.78 $47.80 267,529
2019-05-13 $51.79 $51.84 $51.75 $51.79 $47.81 476,031
2019-05-10 $51.72 $51.75 $51.65 $51.69 $47.72 355,812
2019-05-09 $51.74 $51.74 $51.59 $51.67 $47.70 349,513
2019-05-08 $51.77 $51.77 $51.63 $51.65 $47.68 470,961
2019-05-07 $51.68 $51.73 $51.66 $51.71 $47.74 493,332
2019-05-06 $51.62 $51.65 $51.58 $51.60 $47.63 353,725
2019-05-03 $51.54 $51.58 $51.52 $51.55 $47.59 507,707
2019-05-02 $51.52 $51.54 $51.44 $51.49 $47.53 362,563
2019-05-01 $51.58 $51.73 $51.54 $51.59 $47.63 443,430
2019-04-30 $51.63 $51.72 $51.61 $51.72 $47.63 385,313
2019-04-29 $51.67 $51.67 $51.60 $51.64 $47.56 479,352
2019-04-26 $51.71 $51.72 $51.68 $51.72 $47.63 364,475
2019-04-25 $51.61 $51.64 $51.58 $51.61 $47.53 483,666
2019-04-24 $51.57 $51.62 $51.56 $51.61 $47.53 648,937
2019-04-23 $51.44 $51.51 $51.44 $51.50 $47.43 794,088
2019-04-22 $51.45 $51.46 $51.40 $51.44 $47.37 1,160,252
2019-04-18 $51.49 $51.51 $51.44 $51.47 $47.40 295,419
2019-04-17 $51.45 $51.47 $51.41 $51.44 $47.37 590,174
2019-04-16 $51.48 $51.48 $51.41 $51.45 $47.38 500,462
2019-04-15 $51.52 $51.53 $51.49 $51.53 $47.46 427,959
2019-04-12 $51.53 $51.57 $51.50 $51.52 $47.45 694,861
2019-04-11 $51.63 $51.64 $51.58 $51.62 $47.54 353,392
2019-04-10 $51.61 $51.69 $51.61 $51.67 $47.58 492,277
2019-04-09 $51.57 $51.61 $51.56 $51.58 $47.50 684,390
2019-04-08 $51.56 $51.56 $51.52 $51.54 $47.47 517,093
2019-04-05 $51.51 $51.58 $51.50 $51.55 $47.47 959,784
2019-04-04 $51.49 $51.52 $51.45 $51.51 $47.44 641,129
2019-04-03 $51.44 $51.50 $51.44 $51.47 $47.40 763,236
2019-04-02 $51.55 $51.56 $51.49 $51.56 $47.48 944,185
2019-04-01 $51.68 $51.68 $51.50 $51.54 $47.47 940,743
2019-03-29 $51.79 $51.88 $51.78 $51.88 $47.66 654,254
2019-03-28 $51.89 $51.91 $51.82 $51.90 $47.68 510,612
2019-03-27 $51.86 $51.93 $51.84 $51.89 $47.67 400,692
2019-03-26 $51.71 $51.83 $51.69 $51.81 $47.60 668,063
2019-03-25 $51.69 $51.82 $51.63 $51.74 $47.53 467,581
2019-03-22 $51.56 $51.71 $51.55 $51.67 $47.47 497,885
2019-03-21 $51.41 $51.43 $51.38 $51.41 $47.23 643,082
2019-03-20 $51.22 $51.40 $51.19 $51.40 $47.22 550,056
2019-03-19 $51.17 $51.23 $51.14 $51.20 $47.04 365,326
2019-03-18 $51.21 $51.23 $51.18 $51.21 $47.05 450,271
2019-03-15 $51.22 $51.27 $51.19 $51.20 $47.04 490,310
2019-03-14 $51.19 $51.19 $51.08 $51.13 $46.97 471,796
2019-03-13 $51.20 $51.21 $51.16 $51.19 $47.03 1,456,268
2019-03-12 $51.14 $51.23 $51.12 $51.23 $47.06 375,270
2019-03-11 $51.13 $51.13 $51.09 $51.13 $46.97 970,254
2019-03-08 $51.05 $51.11 $51.01 $51.11 $46.95 494,550
2019-03-07 $51.01 $51.05 $50.97 $51.04 $46.89 433,382
2019-03-06 $50.83 $51.02 $50.82 $50.93 $46.79 616,851
2019-03-05 $50.79 $50.83 $50.75 $50.83 $46.70 745,373
2019-03-04 $50.80 $50.85 $50.76 $50.83 $46.70 542,019
2019-03-01 $50.82 $50.83 $50.72 $50.74 $46.61 717,021
2019-02-28 $51.01 $51.02 $50.93 $50.98 $46.72 439,997
2019-02-27 $51.11 $51.11 $51.00 $51.03 $46.77 628,356
2019-02-26 $51.16 $51.17 $51.09 $51.16 $46.89 424,986
2019-02-25 $51.07 $51.09 $51.03 $51.07 $46.80 897,663
2019-02-22 $51.03 $51.14 $51.03 $51.09 $46.82 539,006
2019-02-21 $51.00 $51.00 $50.95 $51.00 $46.74 499,878
2019-02-20 $51.09 $51.11 $51.04 $51.07 $46.80 680,592
2019-02-19 $51.03 $51.11 $51.03 $51.10 $46.83 889,825
2019-02-15 $51.02 $51.05 $51.00 $51.04 $46.78 655,980
2019-02-14 $51.03 $51.04 $50.97 $51.04 $46.78 1,027,008
2019-02-13 $50.92 $50.94 $50.87 $50.91 $46.66 717,487
2019-02-12 $51.02 $51.03 $50.94 $50.98 $46.72 1,157,664
2019-02-11 $51.04 $51.05 $50.98 $51.01 $46.75 1,186,640
2019-02-08 $51.06 $51.08 $51.03 $51.07 $46.80 1,499,766
2019-02-07 $51.01 $51.02 $50.95 $50.99 $46.73 1,425,533
2019-02-06 $50.98 $50.98 $50.90 $50.95 $46.69 1,318,389
2019-02-05 $50.83 $50.93 $50.83 $50.92 $46.67 1,118,711
2019-02-04 $50.87 $50.87 $50.78 $50.79 $46.55 1,265,981
2019-02-01 $51.00 $51.00 $50.86 $50.89 $46.64 1,679,511
2019-01-31 $51.02 $51.17 $51.01 $51.16 $46.77 766,030
2019-01-30 $50.86 $50.97 $50.82 $50.96 $46.58 1,042,202
2019-01-29 $50.84 $50.85 $50.78 $50.85 $46.48 453,739
2019-01-28 $50.76 $50.78 $50.71 $50.74 $46.38 477,819
2019-01-25 $50.80 $50.80 $50.73 $50.77 $46.41 666,429
2019-01-24 $50.76 $50.83 $50.73 $50.80 $46.44 646,549
2019-01-23 $50.67 $50.73 $50.64 $50.72 $46.36 554,497
2019-01-22 $50.66 $50.75 $50.66 $50.68 $46.33 1,658,534
2019-01-18 $50.64 $50.67 $50.58 $50.64 $46.29 630,388
2019-01-17 $50.70 $50.70 $50.61 $50.65 $46.30 762,287
2019-01-16 $50.63 $50.70 $50.60 $50.69 $46.34 665,379
2019-01-15 $50.73 $50.73 $50.61 $50.66 $46.31 772,176
2019-01-14 $50.72 $50.73 $50.63 $50.68 $46.33 857,086
2019-01-11 $50.66 $50.72 $50.66 $50.70 $46.35 752,762
2019-01-10 $50.73 $50.73 $50.56 $50.62 $46.27 512,949
2019-01-09 $50.67 $50.71 $50.62 $50.67 $46.32 790,146
2019-01-08 $50.68 $50.69 $50.64 $50.68 $46.33 1,145,055
2019-01-07 $50.78 $50.80 $50.65 $50.68 $46.33 1,041,119
2019-01-04 $50.76 $50.77 $50.69 $50.72 $46.36 1,139,207
2019-01-03 $50.72 $50.93 $50.71 $50.91 $46.54 890,237
2019-01-02 $50.67 $50.71 $50.62 $50.71 $46.36 2,694,434
2018-12-31 $50.47 $50.62 $50.45 $50.59 $46.25 2,284,224
2018-12-28 $50.38 $50.51 $50.38 $50.48 $46.15 1,070,416
2018-12-27 $50.43 $50.50 $50.32 $50.34 $46.02 2,382,479
2018-12-26 $50.40 $50.45 $50.27 $50.29 $45.97 714,813
2018-12-24 $50.39 $50.44 $50.36 $50.39 $46.06 486,415
2018-12-21 $50.41 $50.41 $50.27 $50.39 $46.06 1,381,970
2018-12-20 $50.50 $50.50 $50.34 $50.37 $46.04 1,090,863
2018-12-19 $50.42 $50.47 $50.33 $50.41 $46.08 658,739
2018-12-18 $50.36 $50.49 $50.35 $50.47 $46.14 929,863
2018-12-17 $50.21 $50.35 $50.21 $50.31 $45.99 743,869
2018-12-14 $50.24 $50.29 $50.20 $50.20 $45.89 622,132
2018-12-13 $50.21 $50.24 $50.18 $50.23 $45.92 490,323
2018-12-12 $50.16 $50.20 $50.16 $50.18 $45.87 684,724
2018-12-11 $50.20 $50.26 $50.18 $50.19 $45.88 967,129
2018-12-10 $50.23 $50.29 $50.17 $50.26 $45.94 1,619,811
2018-12-07 $50.10 $50.20 $50.05 $50.15 $45.84 810,978
2018-12-06 $50.10 $50.17 $50.05 $50.07 $45.77 937,493
2018-12-04 $49.92 $50.06 $49.92 $50.01 $45.72 811,074
2018-12-03 $49.80 $49.86 $49.79 $49.86 $45.58 640,718
2018-11-30 $49.94 $49.94 $49.88 $49.91 $45.51 633,012
2018-11-29 $49.93 $49.94 $49.85 $49.90 $45.50 385,443
2018-11-28 $49.83 $49.90 $49.79 $49.88 $45.48 555,929
2018-11-27 $49.80 $49.87 $49.78 $49.83 $45.43 786,906
2018-11-26 $49.79 $49.81 $49.50 $49.81 $45.42 761,228
2018-11-23 $49.87 $49.87 $49.80 $49.80 $45.41 148,378
2018-11-21 $49.80 $49.84 $49.78 $49.82 $45.43 397,152
2018-11-20 $49.87 $49.89 $49.80 $49.84 $45.44 997,334
2018-11-19 $49.86 $49.88 $49.82 $49.88 $45.48 786,341
2018-11-16 $49.78 $49.90 $49.75 $49.84 $45.44 930,872
2018-11-15 $49.79 $49.79 $49.72 $49.76 $45.37 365,297
2018-11-14 $49.66 $49.78 $49.62 $49.76 $45.37 922,476
2018-11-13 $49.72 $49.72 $49.65 $49.71 $45.33 402,261
2018-11-12 $49.73 $49.73 $49.68 $49.69 $45.31 389,884
2018-11-09 $49.59 $49.67 $49.57 $49.67 $45.29 733,620
2018-11-08 $49.59 $49.65 $49.56 $49.56 $45.19 858,659
2018-11-07 $49.59 $49.63 $49.57 $49.60 $45.22 884,669
2018-11-06 $49.55 $49.58 $49.51 $49.54 $45.17 635,073
2018-11-05 $49.50 $49.60 $49.47 $49.51 $45.14 1,031,047
2018-11-02 $49.62 $49.62 $49.51 $49.52 $45.15 684,912
2018-11-01 $49.60 $49.65 $49.59 $49.65 $45.27 1,047,876
2018-10-31 $49.79 $49.84 $49.77 $49.78 $45.28 455,952
2018-10-30 $49.86 $49.89 $49.81 $49.82 $45.31 669,306
2018-10-29 $49.93 $49.94 $49.84 $49.91 $45.40 620,189
2018-10-26 $49.91 $49.98 $49.91 $49.94 $45.42 849,143
2018-10-25 $49.90 $49.90 $49.84 $49.86 $45.35 382,296
2018-10-24 $49.85 $49.89 $49.81 $49.88 $45.37 354,560
2018-10-23 $49.81 $49.84 $49.72 $49.74 $45.24 537,821
2018-10-22 $49.72 $49.76 $49.70 $49.72 $45.22 647,185
2018-10-19 $49.79 $49.79 $49.71 $49.73 $45.23 553,761
2018-10-18 $49.76 $49.82 $49.72 $49.77 $45.27 393,813
2018-10-17 $49.87 $49.90 $49.79 $49.79 $45.29 330,977
2018-10-16 $49.85 $49.86 $49.81 $49.86 $45.35 351,219
2018-10-15 $49.90 $49.90 $49.82 $49.84 $45.33 333,505
2018-10-12 $49.87 $49.92 $49.82 $49.87 $45.36 539,145
2018-10-11 $49.78 $49.87 $49.76 $49.83 $45.32 527,814
2018-10-10 $49.70 $49.75 $49.69 $49.73 $45.23 390,975
2018-10-09 $49.65 $49.75 $49.65 $49.75 $45.25 422,013
2018-10-08 $49.73 $49.76 $49.67 $49.70 $45.20 366,819
2018-10-05 $49.78 $49.78 $49.68 $49.73 $45.23 593,494
2018-10-04 $49.90 $49.92 $49.79 $49.83 $45.32 697,121
2018-10-03 $50.16 $50.16 $49.95 $49.98 $45.46 628,415
2018-10-02 $50.11 $50.21 $50.11 $50.21 $45.67 653,164
2018-10-01 $50.15 $50.17 $50.09 $50.12 $45.59 882,787
2018-09-28 $50.31 $50.31 $50.25 $50.25 $45.61 296,017
2018-09-27 $50.21 $50.24 $50.20 $50.23 $45.59 237,907
2018-09-26 $50.17 $50.24 $50.16 $50.24 $45.60 420,909
2018-09-25 $50.16 $50.17 $50.12 $50.17 $45.53 251,671
2018-09-24 $50.18 $50.21 $50.17 $50.18 $45.54 228,529
2018-09-21 $50.16 $50.20 $50.13 $50.20 $45.56 314,019
2018-09-20 $50.11 $50.16 $50.10 $50.12 $45.49 394,425
2018-09-19 $50.21 $50.21 $50.11 $50.15 $45.52 262,103
2018-09-18 $50.31 $50.32 $50.19 $50.22 $45.58 362,840
2018-09-17 $50.31 $50.35 $50.29 $50.34 $45.69 321,734
2018-09-14 $50.35 $50.37 $50.32 $50.35 $45.70 558,813
2018-09-13 $50.38 $50.42 $50.37 $50.41 $45.75 356,247
2018-09-12 $50.37 $50.38 $50.35 $50.36 $45.71 262,496
2018-09-11 $50.42 $50.42 $50.34 $50.36 $45.71 637,866
2018-09-10 $50.37 $50.42 $50.35 $50.42 $45.76 275,026
2018-09-07 $50.47 $50.47 $50.33 $50.41 $45.75 544,244
2018-09-06 $50.50 $50.54 $50.48 $50.50 $45.83 458,670
2018-09-05 $50.49 $50.49 $50.42 $50.49 $45.82 420,669
2018-09-04 $50.53 $50.56 $50.50 $50.52 $45.85 305,547
2018-08-31 $50.77 $50.79 $50.71 $50.71 $45.90 280,889
2018-08-30 $50.68 $50.71 $50.66 $50.68 $45.88 274,633
2018-08-29 $50.68 $50.70 $50.66 $50.68 $45.88 307,665
2018-08-28 $50.72 $50.73 $50.68 $50.71 $45.90 296,709
2018-08-27 $50.79 $50.80 $50.76 $50.77 $45.96 238,494
2018-08-24 $50.77 $50.83 $50.75 $50.83 $46.01 343,068
2018-08-23 $50.79 $50.82 $50.78 $50.78 $45.97 319,989
2018-08-22 $50.78 $50.80 $50.75 $50.80 $45.99 476,561
2018-08-21 $50.78 $50.78 $50.72 $50.75 $45.94 507,454
2018-08-20 $50.71 $50.77 $50.71 $50.76 $45.95 374,601
2018-08-17 $50.70 $50.70 $50.64 $50.67 $45.87 277,564
2018-08-16 $50.65 $50.68 $50.62 $50.66 $45.86 210,375
2018-08-15 $50.64 $50.66 $50.61 $50.65 $45.85 286,771
2018-08-14 $50.63 $50.64 $50.56 $50.60 $45.81 413,402
2018-08-13 $50.65 $50.67 $50.61 $50.64 $45.84 361,880
2018-08-10 $50.56 $50.64 $50.54 $50.59 $45.80 333,774
2018-08-09 $50.48 $50.51 $50.46 $50.51 $45.72 252,855
2018-08-08 $50.37 $50.51 $50.37 $50.44 $45.66 339,198
2018-08-07 $50.50 $50.52 $50.43 $50.44 $45.66 366,896
2018-08-06 $50.48 $50.52 $50.47 $50.49 $45.71 251,469
2018-08-03 $50.37 $50.43 $50.36 $50.43 $45.65 365,574
2018-08-02 $50.36 $50.36 $50.29 $50.36 $45.59 178,120
2018-08-01 $50.35 $50.35 $50.31 $50.34 $45.57 268,989
2018-07-31 $50.51 $50.52 $50.46 $50.48 $45.59 396,571
2018-07-30 $50.48 $50.48 $50.42 $50.45 $45.57 293,114
2018-07-27 $50.48 $50.49 $50.46 $50.47 $45.59 568,008
2018-07-26 $50.47 $50.51 $50.45 $50.47 $45.59 327,036
2018-07-25 $50.52 $50.72 $50.46 $50.48 $45.59 262,385
2018-07-24 $50.39 $50.46 $50.39 $50.46 $45.58 323,313
2018-07-23 $50.58 $50.58 $50.45 $50.46 $45.58 299,301
2018-07-20 $50.65 $50.67 $50.61 $50.63 $45.73 1,143,641
2018-07-19 $50.60 $50.71 $50.60 $50.69 $45.78 318,288
2018-07-18 $50.67 $50.67 $50.63 $50.64 $45.74 344,135
2018-07-17 $50.64 $50.68 $50.62 $50.65 $45.75 315,765
2018-07-16 $50.68 $50.68 $50.62 $50.66 $45.76 405,282
2018-07-13 $50.66 $50.71 $50.66 $50.71 $45.80 331,995
2018-07-12 $50.60 $50.66 $50.60 $50.66 $45.76 503,945
2018-07-11 $50.63 $50.65 $50.59 $50.64 $45.74 448,620
2018-07-10 $50.59 $50.64 $50.57 $50.60 $45.70 534,586
2018-07-09 $50.63 $50.63 $50.59 $50.63 $45.73 374,883
2018-07-06 $50.61 $50.65 $50.61 $50.65 $45.75 421,574
2018-07-05 $50.58 $50.61 $50.56 $50.60 $45.70 504,411
2018-07-03 $50.50 $50.55 $50.47 $50.54 $45.65 176,982
2018-07-02 $50.53 $50.57 $50.50 $50.51 $45.62 243,157
2018-06-29 $50.65 $50.65 $50.60 $50.64 $45.63 296,105
2018-06-28 $50.65 $50.66 $50.63 $50.64 $45.63 156,690
2018-06-27 $50.61 $50.65 $50.59 $50.62 $45.61 394,425
2018-06-26 $50.53 $50.55 $50.50 $50.55 $45.55 276,407
2018-06-25 $50.51 $50.53 $50.49 $50.51 $45.51 222,581
2018-06-22 $50.46 $50.49 $50.44 $50.49 $45.49 214,902
2018-06-21 $50.49 $50.49 $50.44 $50.45 $45.46 389,678
2018-06-20 $50.54 $50.54 $50.44 $50.45 $45.46 324,238
2018-06-19 $50.50 $50.55 $50.50 $50.53 $45.53 220,197
2018-06-18 $50.47 $50.49 $50.45 $50.47 $45.48 259,467
2018-06-15 $50.50 $50.53 $50.44 $50.44 $45.45 273,619
2018-06-14 $50.38 $50.42 $50.37 $50.41 $45.42 350,451
2018-06-13 $50.38 $50.40 $50.28 $50.35 $45.37 306,223
2018-06-12 $50.35 $50.39 $50.34 $50.39 $45.40 262,964
2018-06-11 $50.38 $50.41 $50.35 $50.39 $45.40 278,612
2018-06-08 $50.40 $50.46 $50.39 $50.44 $45.45 354,990
2018-06-07 $50.31 $50.50 $50.31 $50.42 $45.43 622,611
2018-06-06 $50.39 $50.41 $50.32 $50.37 $45.39 454,526
2018-06-05 $50.43 $50.50 $50.41 $50.47 $45.48 419,201
2018-06-04 $50.52 $50.52 $50.44 $50.45 $45.46 254,634
2018-06-01 $50.56 $50.61 $50.52 $50.58 $45.57 581,102
2018-05-31 $50.80 $50.80 $50.67 $50.70 $45.58 305,951
2018-05-30 $50.82 $50.85 $50.73 $50.78 $45.65 492,767
2018-05-29 $50.68 $50.87 $50.64 $50.82 $45.69 503,122
2018-05-25 $50.48 $50.54 $50.48 $50.51 $45.41 256,641
2018-05-24 $50.41 $50.45 $50.39 $50.42 $45.33 418,238
2018-05-23 $50.25 $50.33 $50.20 $50.30 $45.22 467,503
2018-05-22 $50.21 $50.21 $50.16 $50.20 $45.13 561,879
2018-05-21 $50.17 $50.21 $50.14 $50.21 $45.14 373,660
2018-05-18 $50.11 $50.16 $50.11 $50.16 $45.09 260,216
2018-05-17 $50.15 $50.15 $50.07 $50.08 $45.02 320,214
2018-05-16 $50.16 $50.21 $50.14 $50.14 $45.08 258,288
2018-05-15 $50.25 $50.25 $50.16 $50.21 $45.14 510,580
2018-05-14 $50.37 $50.41 $50.35 $50.39 $45.30 270,694
2018-05-11 $50.41 $50.42 $50.38 $50.42 $45.33 218,526
2018-05-10 $50.36 $50.37 $50.34 $50.37 $45.28 228,845
2018-05-09 $50.31 $50.32 $50.27 $50.32 $45.24 367,566
2018-05-08 $50.37 $50.39 $50.32 $50.37 $45.28 314,177
2018-05-07 $50.43 $50.43 $50.38 $50.41 $45.32 320,037
2018-05-04 $50.44 $50.44 $50.35 $50.42 $45.33 192,931
2018-05-03 $50.37 $50.43 $50.33 $50.39 $45.30 299,507
2018-05-02 $50.39 $50.39 $50.31 $50.33 $45.25 397,035
2018-05-01 $50.44 $50.44 $50.34 $50.37 $45.28 270,224
2018-04-30 $50.53 $50.55 $50.50 $50.54 $45.33 377,757
2018-04-27 $50.43 $50.49 $50.40 $50.46 $45.26 298,047
2018-04-26 $50.36 $50.41 $50.35 $50.41 $45.22 547,667
2018-04-25 $50.37 $50.37 $50.28 $50.33 $45.15 316,908
2018-04-24 $50.43 $50.44 $50.36 $50.41 $45.22 657,711
2018-04-23 $50.48 $50.48 $50.42 $50.45 $45.25 206,344
2018-04-20 $50.60 $50.60 $50.48 $50.51 $45.31 525,435
2018-04-19 $50.70 $50.70 $50.60 $50.63 $45.42 335,536
2018-04-18 $50.88 $50.88 $50.76 $50.79 $45.56 584,244
2018-04-17 $50.85 $50.89 $50.80 $50.88 $45.64 332,102
2018-04-16 $50.78 $50.85 $50.75 $50.85 $45.61 261,680
2018-04-13 $50.78 $50.85 $50.75 $50.82 $45.59 521,649
2018-04-12 $50.91 $50.91 $50.83 $50.86 $45.62 409,389
2018-04-11 $50.96 $51.00 $50.91 $50.94 $45.69 284,764
2018-04-10 $50.95 $50.95 $50.90 $50.92 $45.68 266,012
2018-04-09 $50.92 $50.98 $50.84 $50.98 $45.73 457,160
2018-04-06 $50.84 $50.91 $50.82 $50.86 $45.62 295,605
2018-04-05 $50.83 $50.83 $50.77 $50.80 $45.57 351,543
2018-04-04 $50.89 $50.91 $50.83 $50.86 $45.62 353,516
2018-04-03 $50.92 $50.92 $50.85 $50.89 $45.65 406,337
2018-04-02 $50.92 $51.03 $50.90 $50.98 $45.73 350,106
2018-03-29 $50.94 $51.05 $50.91 $51.02 $45.66 274,751
2018-03-28 $50.99 $51.00 $50.89 $50.94 $45.59 238,839
2018-03-27 $50.77 $50.91 $50.76 $50.89 $45.54 494,570
2018-03-26 $50.79 $50.84 $50.73 $50.77 $45.44 340,881
2018-03-23 $50.77 $50.80 $50.75 $50.78 $45.45 193,214
2018-03-22 $50.77 $50.84 $50.71 $50.75 $45.42 253,301
2018-03-21 $50.65 $50.72 $50.59 $50.72 $45.39 309,538
2018-03-20 $50.73 $50.73 $50.68 $50.71 $45.38 1,019,693
2018-03-19 $50.75 $50.81 $50.72 $50.77 $45.44 308,564
2018-03-16 $50.80 $50.81 $50.75 $50.80 $45.46 192,051
2018-03-15 $50.85 $50.87 $50.79 $50.82 $45.48 258,176
2018-03-14 $50.78 $50.88 $50.75 $50.84 $45.50 820,035
2018-03-13 $50.76 $50.80 $50.74 $50.80 $45.46 336,277
2018-03-12 $50.72 $50.74 $50.68 $50.73 $45.40 357,377
2018-03-09 $50.70 $50.71 $50.63 $50.70 $45.37 426,805
2018-03-08 $50.70 $50.77 $50.66 $50.75 $45.42 338,927
2018-03-07 $50.74 $50.74 $50.65 $50.67 $45.35 366,962
2018-03-06 $50.70 $50.75 $50.65 $50.69 $45.36 344,008
2018-03-05 $50.75 $50.79 $50.63 $50.69 $45.36 315,786
2018-03-02 $50.75 $50.80 $50.69 $50.74 $45.41 318,706
2018-03-01 $50.77 $50.88 $50.72 $50.80 $45.46 347,906
2018-02-28 $50.80 $50.84 $50.79 $50.82 $45.38 268,438
2018-02-27 $50.91 $50.91 $50.71 $50.80 $45.37 264,706
2018-02-26 $50.88 $50.94 $50.86 $50.87 $45.43 275,251
2018-02-23 $50.79 $50.84 $50.75 $50.80 $45.37 233,766
2018-02-22 $50.69 $50.74 $50.66 $50.69 $45.27 300,134
2018-02-21 $50.85 $50.85 $50.62 $50.68 $45.26 539,127
2018-02-20 $50.85 $50.86 $50.77 $50.83 $45.39 972,350
2018-02-16 $50.84 $50.93 $50.84 $50.89 $45.45 431,075
2018-02-15 $50.74 $50.82 $50.74 $50.81 $45.37 752,468
2018-02-14 $50.81 $50.82 $50.72 $50.74 $45.31 303,810
2018-02-13 $50.83 $50.90 $50.80 $50.88 $45.44 369,440
2018-02-12 $50.88 $50.91 $50.81 $50.85 $45.41 445,113
2018-02-09 $50.86 $51.00 $50.81 $50.81 $45.37 617,005
2018-02-08 $50.93 $51.05 $50.89 $50.98 $45.53 549,123
2018-02-07 $51.09 $51.17 $50.96 $51.04 $45.58 416,707
2018-02-06 $51.18 $51.23 $51.06 $51.06 $45.60 3,197,196
2018-02-05 $51.00 $51.28 $50.97 $51.20 $45.72 478,755
2018-02-02 $51.13 $51.14 $51.03 $51.07 $45.61 563,784
2018-02-01 $51.37 $51.37 $51.18 $51.19 $45.71 458,423
2018-01-31 $51.46 $51.49 $51.35 $51.44 $45.83 661,893
2018-01-30 $51.46 $51.49 $51.38 $51.42 $45.81 665,221
2018-01-29 $51.51 $51.53 $51.45 $51.50 $45.88 656,496
2018-01-26 $51.66 $51.66 $51.56 $51.60 $45.97 400,427
2018-01-25 $51.55 $51.66 $51.50 $51.66 $46.03 392,676
2018-01-24 $51.59 $51.60 $51.51 $51.58 $45.96 534,137
2018-01-23 $51.61 $51.65 $51.57 $51.63 $46.00 499,386
2018-01-22 $51.60 $51.61 $51.54 $51.57 $45.95 1,184,455
2018-01-19 $51.64 $51.64 $51.56 $51.58 $45.96 431,067
2018-01-18 $51.71 $51.73 $51.65 $51.68 $46.05 394,835
2018-01-17 $51.86 $51.86 $51.76 $51.80 $46.15 623,803
2018-01-16 $51.89 $51.89 $51.81 $51.86 $46.21 745,135
2018-01-12 $51.77 $51.84 $51.75 $51.83 $46.18 689,545
2018-01-11 $51.75 $51.83 $51.73 $51.81 $46.16 456,398
2018-01-10 $51.70 $51.76 $51.65 $51.76 $46.12 512,427
2018-01-09 $51.89 $51.89 $51.77 $51.81 $46.16 805,067
2018-01-08 $51.96 $51.96 $51.89 $51.93 $46.27 571,717
2018-01-05 $52.00 $52.00 $51.92 $51.95 $46.29 504,175
2018-01-04 $51.93 $51.99 $51.90 $51.99 $46.32 698,782
2018-01-03 $51.97 $51.99 $51.92 $51.98 $46.31 455,461
2018-01-02 $52.05 $52.05 $51.90 $51.99 $46.32 732,292
2017-12-29 $51.99 $52.05 $51.98 $52.04 $46.37 662,464
2017-12-28 $52.01 $52.01 $51.96 $51.99 $46.32 488,659
2017-12-27 $51.93 $52.00 $51.88 $51.99 $46.32 503,725
2017-12-26 $51.87 $51.95 $51.87 $51.95 $46.20 530,147
2017-12-22 $51.87 $51.93 $51.87 $51.90 $46.15 436,512
2017-12-21 $51.82 $51.90 $51.82 $51.89 $46.14 473,610
2017-12-20 $51.86 $51.92 $51.83 $51.88 $46.13 521,793
2017-12-19 $52.07 $52.11 $51.94 $51.99 $46.23 547,555
2017-12-18 $52.21 $52.21 $52.12 $52.15 $46.37 399,423
2017-12-15 $52.18 $52.21 $52.14 $52.20 $46.42 376,876
2017-12-14 $52.16 $52.21 $52.11 $52.21 $46.43 375,531
2017-12-13 $52.12 $52.20 $52.07 $52.15 $46.37 945,030
2017-12-12 $52.05 $52.06 $52.00 $52.06 $46.29 448,679
2017-12-11 $52.12 $52.16 $52.08 $52.08 $46.31 530,564
2017-12-08 $52.18 $52.18 $52.08 $52.12 $46.35 3,578,415
2017-12-07 $52.24 $52.33 $52.14 $52.18 $46.40 750,606
2017-12-06 $52.24 $52.30 $52.21 $52.22 $46.44 501,777
2017-12-05 $52.07 $52.16 $52.06 $52.16 $46.38 330,276
2017-12-04 $52.07 $52.11 $52.06 $52.11 $46.34 414,201
2017-12-01 $52.03 $52.16 $51.95 $52.11 $46.34 917,249
2017-11-30 $52.16 $52.18 $52.03 $52.10 $46.24 421,851
2017-11-29 $52.20 $52.21 $52.12 $52.18 $46.31 284,235
2017-11-28 $52.32 $52.35 $52.26 $52.29 $46.40 328,749
2017-11-27 $52.27 $52.30 $52.23 $52.29 $46.40 339,631
2017-11-24 $52.28 $52.29 $52.25 $52.28 $46.40 112,940
2017-11-22 $52.18 $52.30 $52.18 $52.29 $46.40 227,859
2017-11-21 $52.12 $52.20 $52.12 $52.18 $46.31 313,008
2017-11-20 $52.16 $52.17 $52.08 $52.17 $46.30 316,755
2017-11-17 $52.18 $52.20 $52.16 $52.19 $46.32 242,025
2017-11-16 $52.18 $52.19 $52.14 $52.16 $46.29 296,515
2017-11-15 $52.18 $52.20 $52.11 $52.20 $46.32 218,913
2017-11-14 $52.00 $52.13 $52.00 $52.10 $46.24 261,860
2017-11-13 $52.06 $52.06 $52.00 $52.04 $46.18 258,523
2017-11-10 $52.13 $52.13 $52.02 $52.04 $46.18 314,899
2017-11-09 $52.22 $52.25 $52.18 $52.24 $46.36 295,621
2017-11-08 $52.34 $52.34 $52.26 $52.28 $46.40 362,078
2017-11-07 $52.30 $52.34 $52.28 $52.32 $46.43 269,794
2017-11-06 $52.31 $52.31 $52.23 $52.28 $46.40 348,217
2017-11-03 $52.25 $52.27 $52.19 $52.27 $46.39 160,523
2017-11-02 $52.15 $52.24 $52.15 $52.23 $46.35 215,394
2017-11-01 $52.14 $52.23 $52.09 $52.18 $46.31 364,315
2017-10-31 $52.27 $52.28 $52.25 $52.26 $46.29 189,034
2017-10-30 $52.19 $52.27 $52.16 $52.26 $46.29 284,954
2017-10-27 $52.03 $52.11 $52.01 $52.11 $46.15 280,600
2017-10-26 $52.09 $52.09 $51.99 $52.01 $46.06 256,746
2017-10-25 $52.06 $52.09 $52.02 $52.06 $46.11 249,352
2017-10-24 $52.16 $52.18 $52.12 $52.14 $46.18 266,254
2017-10-23 $52.22 $52.23 $52.17 $52.23 $46.26 294,683
2017-10-20 $52.22 $52.24 $52.17 $52.20 $46.23 429,434
2017-10-19 $52.35 $52.36 $52.28 $52.33 $46.35 256,312
2017-10-18 $52.31 $52.32 $52.25 $52.30 $46.32 207,452
2017-10-17 $52.34 $52.38 $52.30 $52.37 $46.38 188,062
2017-10-16 $52.40 $52.41 $52.34 $52.39 $46.40 226,724
2017-10-13 $52.37 $52.40 $52.34 $52.40 $46.41 261,505
2017-10-12 $52.30 $52.30 $52.23 $52.30 $46.32 294,756
2017-10-11 $52.28 $52.28 $52.25 $52.26 $46.29 192,399
2017-10-10 $52.25 $52.29 $52.21 $52.24 $46.27 256,332
2017-10-09 $52.24 $52.24 $52.16 $52.23 $46.26 372,477
2017-10-06 $52.16 $52.22 $52.12 $52.20 $46.23 305,282
2017-10-05 $52.29 $52.29 $52.23 $52.24 $46.27 258,085
2017-10-04 $52.27 $52.30 $52.22 $52.28 $46.30 372,618
2017-10-03 $52.23 $52.26 $52.22 $52.25 $46.28 216,785
2017-10-02 $52.32 $52.32 $52.19 $52.24 $46.27 333,379
2017-09-29 $52.34 $52.42 $52.31 $52.36 $46.28 247,874
2017-09-28 $52.30 $52.38 $52.29 $52.38 $46.30 224,436
2017-09-27 $52.39 $52.41 $52.34 $52.38 $46.30 274,651
2017-09-26 $52.51 $52.52 $52.46 $52.52 $46.42 290,005
2017-09-25 $52.45 $52.53 $52.39 $52.53 $46.43 288,131
2017-09-22 $52.41 $52.46 $52.37 $52.43 $46.34 221,287
2017-09-21 $52.37 $52.41 $52.34 $52.34 $46.26 327,506
2017-09-20 $52.46 $52.46 $52.35 $52.38 $46.30 257,274
2017-09-19 $52.45 $52.46 $52.40 $52.43 $46.34 326,751
2017-09-18 $52.46 $52.47 $52.40 $52.45 $46.36 414,815
2017-09-15 $52.52 $52.52 $52.45 $52.49 $46.39 233,019
2017-09-14 $52.45 $52.49 $52.42 $52.49 $46.39 582,018
2017-09-13 $52.53 $52.54 $52.46 $52.48 $46.38 304,493
2017-09-12 $52.56 $52.56 $52.48 $52.53 $46.43 215,690
2017-09-11 $52.65 $52.67 $52.58 $52.61 $46.50 365,618
2017-09-08 $52.77 $52.78 $52.71 $52.78 $46.65 235,302
2017-09-07 $52.70 $52.82 $52.69 $52.79 $46.66 195,972
2017-09-06 $52.74 $52.75 $52.61 $52.66 $46.54 252,674
2017-09-05 $52.59 $52.71 $52.57 $52.69 $46.57 387,629
2017-09-01 $52.57 $52.60 $52.48 $52.48 $46.38 317,737
2017-08-31 $52.68 $52.73 $52.66 $52.73 $46.51 427,333
2017-08-30 $52.65 $52.68 $52.62 $52.68 $46.47 286,347
2017-08-29 $52.74 $52.74 $52.64 $52.69 $46.48 261,217
2017-08-28 $52.61 $52.62 $52.56 $52.62 $46.41 245,990
2017-08-25 $52.56 $52.60 $52.52 $52.59 $46.39 235,422
2017-08-24 $52.56 $52.59 $52.51 $52.55 $46.35 278,308
2017-08-23 $52.57 $52.58 $52.51 $52.58 $46.38 259,241
2017-08-22 $52.52 $52.53 $52.46 $52.49 $46.30 268,357
2017-08-21 $52.53 $52.55 $52.48 $52.54 $46.34 268,567
2017-08-18 $52.55 $52.56 $52.47 $52.47 $46.28 295,400
2017-08-17 $52.44 $52.52 $52.41 $52.52 $46.33 199,140
2017-08-16 $52.30 $52.44 $52.30 $52.38 $46.20 213,923
2017-08-15 $52.33 $52.40 $52.31 $52.36 $46.19 264,940
2017-08-14 $52.45 $52.49 $52.39 $52.44 $46.26 504,861
2017-08-11 $52.43 $52.51 $52.37 $52.51 $46.32 431,996
2017-08-10 $52.44 $52.47 $52.38 $52.46 $46.27 275,414
2017-08-09 $52.43 $52.45 $52.35 $52.38 $46.20 280,886
2017-08-08 $52.37 $52.37 $52.29 $52.35 $46.18 356,050
2017-08-07 $52.36 $52.38 $52.33 $52.38 $46.20 296,759
2017-08-04 $52.39 $52.39 $52.30 $52.37 $46.19 341,395
2017-08-03 $52.38 $52.45 $52.35 $52.45 $46.26 384,942
2017-08-02 $52.37 $52.42 $52.35 $52.36 $46.19 357,098
2017-08-01 $52.23 $52.36 $52.21 $52.36 $46.19 484,454
2017-07-31 $52.32 $52.37 $52.31 $52.37 $46.11 231,672
2017-07-28 $52.27 $52.33 $52.26 $52.32 $46.06 268,859
2017-07-27 $52.28 $52.31 $52.22 $52.25 $46.00 284,862
2017-07-26 $52.23 $52.33 $52.20 $52.31 $46.06 227,421
2017-07-25 $52.33 $52.33 $52.24 $52.25 $46.00 261,615
2017-07-24 $52.45 $52.45 $52.39 $52.43 $46.16 311,136
2017-07-21 $52.43 $52.45 $52.41 $52.44 $46.17 168,290
2017-07-20 $52.42 $52.43 $52.37 $52.38 $46.12 818,429
2017-07-19 $52.37 $52.37 $52.32 $52.36 $46.10 323,534
2017-07-18 $52.32 $52.34 $52.28 $52.34 $46.08 300,204
2017-07-17 $52.20 $52.24 $52.17 $52.22 $45.98 351,051
2017-07-14 $52.23 $52.25 $52.15 $52.18 $45.94 268,141
2017-07-13 $52.16 $52.17 $52.09 $52.15 $45.91 309,899
2017-07-12 $52.14 $52.18 $52.09 $52.18 $45.94 671,327
2017-07-11 $51.99 $52.05 $51.97 $52.05 $45.83 396,190
2017-07-10 $52.01 $52.01 $51.93 $51.97 $45.76 537,152
2017-07-07 $52.00 $52.01 $51.90 $51.97 $45.76 398,548
2017-07-06 $52.04 $52.05 $51.97 $52.02 $45.80 259,905
2017-07-05 $52.06 $52.08 $52.00 $52.07 $45.84 370,919
2017-07-03 $52.14 $52.15 $52.04 $52.08 $45.85 181,023
2017-06-30 $52.31 $52.31 $52.22 $52.25 $45.91 374,692
2017-06-29 $52.24 $52.34 $52.20 $52.31 $45.96 437,012
2017-06-28 $52.43 $52.43 $52.35 $52.43 $46.06 313,038
2017-06-27 $52.51 $52.51 $52.40 $52.43 $46.06 485,399
2017-06-26 $52.58 $52.60 $52.55 $52.58 $46.20 294,643
2017-06-23 $52.50 $52.53 $52.48 $52.53 $46.15 226,494
2017-06-22 $52.53 $52.53 $52.47 $52.53 $46.15 249,309
2017-06-21 $52.46 $52.51 $52.42 $52.50 $46.13 906,145
2017-06-20 $52.41 $52.47 $52.41 $52.47 $46.10 318,649
2017-06-19 $52.40 $52.45 $52.37 $52.39 $46.03 432,202
2017-06-16 $52.45 $52.46 $52.43 $52.45 $46.08 179,481
2017-06-15 $52.44 $52.45 $52.40 $52.43 $46.06 251,189
2017-06-14 $52.44 $52.54 $52.43 $52.47 $46.10 604,280
2017-06-13 $52.24 $52.29 $52.20 $52.29 $45.94 229,977
2017-06-12 $52.27 $52.33 $52.25 $52.28 $45.93 262,590
2017-06-09 $52.29 $52.33 $52.26 $52.32 $45.97 246,092
2017-06-08 $52.37 $52.37 $52.28 $52.34 $45.98 299,206
2017-06-07 $52.40 $52.43 $52.35 $52.37 $46.01 198,359
2017-06-06 $52.42 $52.43 $52.38 $52.43 $46.06 378,154
2017-06-05 $52.34 $52.35 $52.30 $52.32 $45.97 215,066
2017-06-02 $52.36 $52.39 $52.31 $52.37 $46.01 334,740
2017-06-01 $52.21 $52.26 $52.20 $52.26 $45.91 277,737
2017-05-31 $52.33 $52.38 $52.30 $52.36 $45.91 268,692
2017-05-30 $52.30 $52.32 $52.26 $52.32 $45.88 260,092
2017-05-26 $52.23 $52.25 $52.19 $52.23 $45.80 177,162
2017-05-25 $52.20 $52.21 $52.16 $52.17 $45.74 208,067
2017-05-24 $52.15 $52.19 $52.09 $52.19 $45.76 270,904
2017-05-23 $52.28 $52.28 $52.10 $52.13 $45.71 218,517
2017-05-22 $52.24 $52.24 $52.19 $52.22 $45.79 239,802
2017-05-19 $52.25 $52.25 $52.16 $52.25 $45.81 321,306
2017-05-18 $52.28 $52.29 $52.21 $52.26 $45.82 212,864
2017-05-17 $52.14 $52.23 $52.11 $52.23 $45.80 287,796
2017-05-16 $52.02 $52.04 $51.96 $52.01 $45.60 282,731
2017-05-15 $51.97 $51.98 $51.92 $51.96 $45.56 263,111
2017-05-12 $51.89 $51.94 $51.87 $51.94 $45.54 299,012
2017-05-11 $51.76 $51.79 $51.73 $51.79 $45.41 291,940
2017-05-10 $51.87 $51.87 $51.77 $51.78 $45.40 233,123
2017-05-09 $51.80 $51.81 $51.75 $51.80 $45.42 282,643
2017-05-08 $51.87 $51.88 $51.82 $51.84 $45.46 362,354
2017-05-05 $51.89 $51.91 $51.82 $51.89 $45.50 333,823
2017-05-04 $51.87 $51.91 $51.82 $51.89 $45.50 279,162
2017-05-03 $52.00 $52.02 $51.93 $51.95 $45.55 236,896
2017-05-02 $51.89 $51.98 $51.87 $51.98 $45.58 394,319
2017-05-01 $51.97 $52.03 $51.89 $51.93 $45.53 427,035
2017-04-28 $51.99 $52.09 $51.97 $52.09 $45.59 265,528
2017-04-27 $51.99 $52.04 $51.95 $52.03 $45.54 251,182
2017-04-26 $51.93 $52.00 $51.90 $52.00 $45.51 293,244
2017-04-25 $52.04 $52.04 $51.91 $51.96 $45.48 585,355
2017-04-24 $52.06 $52.12 $52.02 $52.12 $45.62 265,767
2017-04-21 $52.17 $52.20 $52.14 $52.16 $45.65 306,881
2017-04-20 $52.20 $52.20 $52.09 $52.17 $45.66 491,272
2017-04-19 $52.27 $52.27 $52.18 $52.21 $45.69 300,125
2017-04-18 $52.23 $52.31 $52.16 $52.30 $45.77 244,456
2017-04-17 $52.19 $52.20 $52.08 $52.12 $45.62 471,861
2017-04-13 $52.14 $52.14 $52.03 $52.11 $45.61 593,275
2017-04-12 $52.00 $52.08 $51.95 $52.07 $45.57 466,468
2017-04-11 $51.90 $51.97 $51.85 $51.96 $45.48 442,679
2017-04-10 $51.80 $51.84 $51.77 $51.81 $45.34 493,991
2017-04-07 $51.91 $51.92 $51.74 $51.77 $45.31 326,307
2017-04-06 $51.85 $51.85 $51.75 $51.82 $45.35 287,779
2017-04-05 $51.79 $51.87 $51.72 $51.87 $45.40 418,463
2017-04-04 $51.83 $51.84 $51.78 $51.81 $45.34 382,834
2017-04-03 $51.72 $51.83 $51.69 $51.82 $45.35 726,131
2017-03-31 $51.72 $51.80 $51.72 $51.79 $45.23 398,393
2017-03-30 $51.78 $51.79 $51.71 $51.74 $45.19 370,638
2017-03-29 $51.77 $51.80 $51.74 $51.79 $45.23 643,784
2017-03-28 $51.89 $51.89 $51.70 $51.74 $45.19 384,590
2017-03-27 $51.83 $51.84 $51.76 $51.79 $45.23 322,113
2017-03-24 $51.68 $51.72 $51.64 $51.69 $45.14 221,076
2017-03-23 $51.74 $51.75 $51.63 $51.70 $45.15 177,867
2017-03-22 $51.72 $51.75 $51.66 $51.67 $45.13 775,773
2017-03-21 $51.52 $51.64 $51.51 $51.64 $45.10 273,675
2017-03-20 $51.46 $51.52 $51.45 $51.52 $45.00 200,616
2017-03-17 $51.42 $51.47 $51.39 $51.44 $44.93 403,805
2017-03-16 $51.39 $51.40 $51.35 $51.37 $44.87 293,197
2017-03-15 $51.19 $51.36 $51.15 $51.36 $44.86 230,661
2017-03-14 $51.10 $51.15 $51.10 $51.13 $44.66 305,713
2017-03-13 $51.17 $51.18 $51.11 $51.13 $44.66 400,388
2017-03-10 $51.23 $51.23 $51.13 $51.19 $44.71 297,724
2017-03-09 $51.24 $51.27 $51.14 $51.17 $44.69 362,598
2017-03-08 $51.27 $51.33 $51.25 $51.31 $44.81 414,705
2017-03-07 $51.45 $51.45 $51.37 $51.41 $44.90 290,162
2017-03-06 $51.51 $51.52 $51.44 $51.48 $44.96 430,038
2017-03-03 $51.46 $51.50 $51.41 $51.50 $44.98 295,640
2017-03-02 $51.50 $51.51 $51.42 $51.46 $44.94 442,992
2017-03-01 $51.65 $51.65 $51.54 $51.58 $45.05 362,474
2017-02-28 $51.92 $51.96 $51.87 $51.90 $45.24 283,101
2017-02-27 $51.98 $52.00 $51.87 $51.91 $45.25 412,637
2017-02-24 $51.93 $52.00 $51.89 $52.00 $45.33 275,750
2017-02-23 $51.81 $51.83 $51.76 $51.83 $45.18 272,507
2017-02-22 $51.79 $51.79 $51.63 $51.75 $45.11 325,583
2017-02-21 $51.66 $51.75 $51.63 $51.72 $45.08 362,711
2017-02-17 $51.69 $51.73 $51.67 $51.71 $45.07 222,604
2017-02-16 $51.50 $51.62 $51.50 $51.58 $44.96 382,476
2017-02-15 $51.49 $51.54 $51.47 $51.52 $44.91 303,906
2017-02-14 $51.62 $51.65 $51.49 $51.58 $44.96 305,471
2017-02-13 $51.68 $51.69 $51.61 $51.67 $45.04 346,723
2017-02-10 $51.65 $51.74 $51.62 $51.73 $45.09 207,935
2017-02-09 $51.83 $51.83 $51.70 $51.73 $45.09 289,453
2017-02-08 $51.82 $51.87 $51.77 $51.87 $45.21 309,753
2017-02-07 $51.69 $51.78 $51.64 $51.67 $45.04 630,362
2017-02-06 $51.65 $51.68 $51.57 $51.66 $45.03 546,747
2017-02-03 $51.55 $51.61 $51.45 $51.52 $44.91 228,204
2017-02-02 $51.55 $51.59 $51.47 $51.50 $44.89 395,034
2017-02-01 $51.48 $51.53 $51.41 $51.45 $44.85 383,602
2017-01-31 $51.57 $51.70 $51.57 $51.67 $44.95 432,841
2017-01-30 $51.61 $51.65 $51.56 $51.57 $44.86 372,798
2017-01-27 $51.55 $51.59 $51.53 $51.59 $44.88 264,298
2017-01-26 $51.48 $51.53 $51.41 $51.51 $44.81 317,306
2017-01-25 $51.51 $51.55 $51.45 $51.48 $44.78 571,136
2017-01-24 $51.73 $51.75 $51.59 $51.66 $44.94 607,442
2017-01-23 $51.63 $51.79 $51.58 $51.75 $45.01 486,658
2017-01-20 $51.51 $51.59 $51.47 $51.59 $44.88 452,392
2017-01-19 $51.61 $51.62 $51.53 $51.54 $44.83 572,259
2017-01-18 $51.80 $51.86 $51.68 $51.71 $44.98 277,546
2017-01-17 $51.95 $51.95 $51.82 $51.88 $45.13 620,653
2017-01-13 $51.78 $51.80 $51.69 $51.77 $45.03 314,567
2017-01-12 $51.93 $51.95 $51.81 $51.84 $45.09 464,638
2017-01-11 $51.83 $51.90 $51.76 $51.82 $45.08 382,281
2017-01-10 $51.79 $51.82 $51.75 $51.78 $45.04 361,941
2017-01-09 $51.76 $51.81 $51.76 $51.80 $45.06 405,184
2017-01-06 $51.74 $51.77 $51.69 $51.72 $44.99 288,295
2017-01-05 $51.69 $51.82 $51.64 $51.82 $45.08 355,500
2017-01-04 $51.61 $51.64 $51.53 $51.64 $44.92 843,685
2017-01-03 $51.42 $51.62 $51.42 $51.62 $44.90 609,593
2016-12-30 $51.43 $51.56 $51.42 $51.50 $44.80 817,389
2016-12-29 $51.42 $51.49 $51.37 $51.47 $44.77 631,608
2016-12-28 $51.23 $51.35 $51.20 $51.34 $44.66 475,825
2016-12-27 $51.24 $51.34 $51.24 $51.34 $44.57 613,679
2016-12-23 $51.37 $51.39 $51.32 $51.38 $44.61 297,664
2016-12-22 $51.23 $51.35 $51.23 $51.33 $44.56 476,497
2016-12-21 $51.20 $51.33 $51.20 $51.33 $44.56 952,278
2016-12-20 $51.18 $51.25 $51.17 $51.24 $44.48 642,698
2016-12-19 $51.18 $51.28 $51.17 $51.28 $44.52 596,298
2016-12-16 $51.23 $51.24 $51.15 $51.18 $44.43 399,922
2016-12-15 $51.24 $51.27 $51.16 $51.19 $44.44 706,729
2016-12-14 $51.51 $51.56 $51.23 $51.24 $44.48 637,279
2016-12-13 $51.46 $51.49 $51.39 $51.47 $44.68 429,380
2016-12-12 $51.36 $51.43 $51.34 $51.43 $44.65 655,993
2016-12-09 $51.59 $51.60 $51.41 $51.47 $44.68 530,199
2016-12-08 $51.56 $51.63 $51.55 $51.61 $44.81 612,120
2016-12-07 $51.63 $51.69 $51.61 $51.69 $44.88 530,289
2016-12-06 $51.54 $51.62 $51.52 $51.61 $44.81 452,289
2016-12-05 $51.46 $51.63 $51.45 $51.57 $44.77 401,668
2016-12-02 $51.44 $51.59 $51.44 $51.57 $44.77 259,344
2016-12-01 $51.49 $51.50 $51.36 $51.47 $44.68 549,294
2016-11-30 $51.66 $51.78 $51.66 $51.74 $44.83 288,729
2016-11-29 $51.79 $51.89 $51.73 $51.87 $44.94 423,863
2016-11-28 $51.69 $51.80 $51.68 $51.80 $44.88 414,283
2016-11-25 $51.63 $51.68 $51.60 $51.66 $44.76 134,948
2016-11-23 $51.68 $51.73 $51.56 $51.71 $44.80 534,833
2016-11-22 $51.78 $51.84 $51.74 $51.81 $44.89 501,726
2016-11-21 $51.72 $51.76 $51.68 $51.75 $44.84 434,526
2016-11-18 $51.85 $51.92 $51.67 $51.74 $44.83 271,739
2016-11-17 $51.93 $51.96 $51.83 $51.89 $44.96 343,005
2016-11-16 $51.89 $52.02 $51.86 $52.01 $45.06 195,579
2016-11-15 $51.92 $51.99 $51.88 $51.95 $45.01 237,046
2016-11-14 $51.94 $52.01 $51.86 $51.92 $44.99 550,467
2016-11-11 $52.20 $52.25 $52.09 $52.14 $45.18 632,750
2016-11-10 $52.35 $52.40 $52.21 $52.27 $45.29 442,658
2016-11-09 $52.72 $52.80 $52.47 $52.50 $45.49 996,621
2016-11-08 $53.00 $53.08 $52.90 $52.95 $45.88 280,373
2016-11-07 $53.03 $53.06 $52.99 $53.03 $45.95 202,106
2016-11-04 $53.01 $53.13 $53.01 $53.09 $46.00 284,433
2016-11-03 $53.02 $53.05 $52.96 $53.03 $45.95 256,244
2016-11-02 $52.97 $53.08 $52.97 $53.03 $45.95 164,453
2016-11-01 $52.91 $53.03 $52.89 $53.00 $45.92 681,790
2016-10-31 $53.04 $53.10 $53.03 $53.07 $45.90 292,986
2016-10-28 $53.04 $53.08 $52.99 $53.06 $45.89 229,076
2016-10-27 $53.10 $53.11 $53.02 $53.09 $45.92 275,171
2016-10-26 $53.22 $53.23 $53.17 $53.21 $46.02 489,052
2016-10-25 $53.22 $53.33 $53.22 $53.28 $46.08 310,546
2016-10-24 $53.34 $53.34 $53.23 $53.28 $46.08 161,422
2016-10-21 $53.33 $53.34 $53.28 $53.33 $46.13 367,570
2016-10-20 $53.33 $53.35 $53.27 $53.29 $46.09 242,603
2016-10-19 $53.26 $53.32 $53.21 $53.30 $46.10 124,214
2016-10-18 $53.21 $53.28 $53.17 $53.28 $46.08 241,429
2016-10-17 $53.16 $53.22 $53.14 $53.21 $46.02 211,716
2016-10-14 $53.20 $53.25 $53.15 $53.18 $46.00 186,162
2016-10-13 $53.22 $53.26 $53.18 $53.24 $46.05 236,796
2016-10-12 $53.16 $53.19 $53.12 $53.18 $46.00 218,230
2016-10-11 $53.17 $53.22 $53.11 $53.17 $45.99 188,966
2016-10-10 $53.24 $53.24 $53.15 $53.20 $46.01 251,542
2016-10-07 $53.24 $53.31 $53.18 $53.26 $46.07 387,363
2016-10-06 $53.25 $53.30 $53.21 $53.23 $46.04 197,302
2016-10-05 $53.35 $53.35 $53.25 $53.31 $46.11 165,591
2016-10-04 $53.45 $53.50 $53.36 $53.39 $46.18 250,664
2016-10-03 $53.55 $53.55 $53.47 $53.50 $46.27 322,185
2016-09-30 $53.72 $53.74 $53.62 $53.67 $46.33 371,763
2016-09-29 $53.66 $53.75 $53.63 $53.73 $46.38 202,891
2016-09-28 $53.71 $53.78 $53.70 $53.72 $46.37 307,581
2016-09-27 $53.72 $53.72 $53.65 $53.71 $46.36 197,485
2016-09-26 $53.63 $53.66 $53.60 $53.66 $46.32 238,790
2016-09-23 $53.57 $53.61 $53.51 $53.57 $46.24 171,294
2016-09-22 $53.50 $53.57 $53.45 $53.54 $46.22 314,825
2016-09-21 $53.36 $53.44 $53.30 $53.44 $46.13 208,062
2016-09-20 $53.38 $53.43 $53.36 $53.38 $46.08 172,110
2016-09-19 $53.36 $53.38 $53.32 $53.35 $46.05 233,734
2016-09-16 $53.36 $53.36 $53.30 $53.35 $46.05 160,184
2016-09-15 $53.25 $53.37 $53.24 $53.36 $46.06 144,423
2016-09-14 $53.27 $53.36 $53.27 $53.35 $46.05 361,551
2016-09-13 $53.42 $53.44 $53.24 $53.33 $46.04 227,319
2016-09-12 $53.35 $53.43 $53.33 $53.41 $46.11 392,999
2016-09-09 $53.50 $53.50 $53.39 $53.41 $46.11 382,968
2016-09-08 $53.70 $53.73 $53.56 $53.63 $46.30 265,725
2016-09-07 $53.75 $53.78 $53.71 $53.74 $46.39 184,395
2016-09-06 $53.60 $53.73 $53.56 $53.68 $46.34 175,450
2016-09-02 $53.64 $53.65 $53.55 $53.59 $46.26 242,997
2016-09-01 $53.55 $53.66 $53.53 $53.65 $46.31 228,728
2016-08-31 $53.76 $53.77 $53.70 $53.73 $46.30 159,559
2016-08-30 $53.72 $53.77 $53.72 $53.76 $46.32 197,983
2016-08-29 $53.68 $53.74 $53.61 $53.74 $46.30 147,988
2016-08-26 $53.76 $53.81 $53.59 $53.63 $46.21 229,936
2016-08-25 $53.73 $53.80 $53.70 $53.72 $46.29 248,912
2016-08-24 $53.82 $53.82 $53.74 $53.77 $46.33 219,075
2016-08-23 $53.81 $53.81 $53.75 $53.77 $46.33 235,881
2016-08-22 $53.73 $53.75 $53.68 $53.73 $46.30 191,387
2016-08-19 $53.69 $53.74 $53.64 $53.70 $46.27 241,187
2016-08-18 $53.74 $53.76 $53.66 $53.74 $46.30 271,602
2016-08-17 $53.63 $53.73 $53.62 $53.69 $46.26 148,188
2016-08-16 $53.69 $53.71 $53.63 $53.65 $46.23 288,450
2016-08-15 $53.73 $53.75 $53.69 $53.69 $46.26 339,732
2016-08-12 $53.79 $53.80 $53.71 $53.73 $46.30 225,901
2016-08-11 $53.78 $53.78 $53.65 $53.68 $46.25 237,125
2016-08-10 $53.75 $53.77 $53.65 $53.76 $46.32 2,132,019
2016-08-09 $53.61 $53.70 $53.57 $53.69 $46.26 280,727
2016-08-08 $53.54 $53.59 $53.48 $53.57 $46.16 285,699
2016-08-05 $53.66 $53.68 $53.54 $53.54 $46.13 210,830
2016-08-04 $53.70 $53.77 $53.66 $53.70 $46.27 257,999
2016-08-03 $53.60 $53.66 $53.57 $53.65 $46.23 269,833
2016-08-02 $53.65 $53.71 $53.60 $53.66 $46.24 365,857
2016-08-01 $53.76 $53.80 $53.75 $53.76 $46.32 292,072
2016-07-29 $53.83 $53.92 $53.80 $53.92 $46.38 332,884
2016-07-28 $53.75 $53.81 $53.70 $53.76 $46.24 254,783
2016-07-27 $53.68 $53.78 $53.66 $53.77 $46.24 254,845
2016-07-26 $53.69 $53.69 $53.61 $53.66 $46.15 233,371
2016-07-25 $53.65 $53.67 $53.61 $53.65 $46.14 765,851
2016-07-22 $53.59 $53.70 $53.59 $53.64 $46.13 275,435
2016-07-21 $53.53 $53.66 $53.50 $53.65 $46.14 1,138,066
2016-07-20 $53.60 $53.67 $53.55 $53.61 $46.11 285,179
2016-07-19 $53.63 $53.66 $53.61 $53.65 $46.14 197,225
2016-07-18 $53.59 $53.64 $53.56 $53.61 $46.11 351,769
2016-07-15 $53.65 $53.65 $53.52 $53.56 $46.07 354,132
2016-07-14 $53.70 $53.73 $53.68 $53.73 $46.21 295,347
2016-07-13 $53.85 $53.85 $53.71 $53.75 $46.23 335,138
2016-07-12 $53.87 $53.87 $53.64 $53.66 $46.15 3,798,455
2016-07-11 $54.00 $54.03 $53.89 $53.93 $46.39 703,895
2016-07-08 $53.94 $54.10 $53.89 $54.01 $46.45 246,918
2016-07-07 $53.89 $53.97 $53.83 $53.95 $46.40 276,496
2016-07-06 $53.97 $53.97 $53.88 $53.93 $46.39 234,554
2016-07-05 $53.80 $53.90 $53.77 $53.87 $46.33 517,245
2016-07-01 $53.75 $53.80 $53.54 $53.67 $46.16 554,904
2016-06-30 $53.65 $53.74 $53.65 $53.72 $46.13 373,691
2016-06-29 $53.69 $53.72 $53.61 $53.62 $46.04 879,849
2016-06-28 $53.66 $53.71 $53.59 $53.70 $46.10 260,043
2016-06-27 $53.59 $53.61 $53.53 $53.59 $46.01 277,119
2016-06-24 $53.38 $53.48 $53.30 $53.34 $45.80 979,149
2016-06-23 $53.14 $53.18 $53.11 $53.13 $45.62 283,299
2016-06-22 $53.18 $53.22 $53.13 $53.19 $45.67 273,073
2016-06-21 $53.24 $53.24 $53.17 $53.18 $45.66 444,138
2016-06-20 $53.27 $53.27 $53.22 $53.25 $45.72 325,766
2016-06-17 $53.37 $53.39 $53.31 $53.33 $45.79 162,990
2016-06-16 $53.49 $53.50 $53.35 $53.40 $45.85 336,244
2016-06-15 $53.33 $53.45 $53.33 $53.40 $45.85 653,424
2016-06-14 $53.39 $53.39 $53.31 $53.32 $45.78 191,338
2016-06-13 $53.36 $53.36 $53.27 $53.34 $45.80 469,216
2016-06-10 $53.27 $53.31 $53.22 $53.28 $45.75 390,233
2016-06-09 $53.22 $53.23 $53.16 $53.20 $45.68 236,996
2016-06-08 $53.12 $53.15 $53.06 $53.15 $45.64 1,658,106
2016-06-07 $53.09 $53.11 $53.04 $53.08 $45.58 383,924
2016-06-06 $53.11 $53.11 $53.03 $53.04 $45.54 493,894
2016-06-03 $52.97 $53.07 $52.95 $53.05 $45.55 311,640
2016-06-02 $52.80 $52.84 $52.78 $52.83 $45.36 432,472
2016-06-01 $52.84 $52.85 $52.71 $52.74 $45.28 254,294
2016-05-31 $52.75 $52.85 $52.71 $52.81 $45.27 235,936
2016-05-27 $52.82 $52.83 $52.72 $52.75 $45.22 221,553
2016-05-26 $52.78 $52.80 $52.71 $52.78 $45.24 174,711
2016-05-25 $52.75 $52.77 $52.68 $52.72 $45.19 224,314
2016-05-24 $52.71 $52.76 $52.66 $52.73 $45.20 155,051
2016-05-23 $52.76 $52.81 $52.71 $52.76 $45.23 184,151
2016-05-20 $52.77 $52.78 $52.68 $52.75 $45.22 304,075
2016-05-19 $52.71 $52.74 $52.69 $52.70 $45.17 173,388
2016-05-18 $52.90 $52.90 $52.70 $52.74 $45.21 242,468
2016-05-17 $52.98 $53.02 $52.91 $52.94 $45.38 285,412
2016-05-16 $53.04 $53.04 $52.98 $53.00 $45.43 425,457
2016-05-13 $53.02 $53.08 $53.00 $53.08 $45.50 497,656
2016-05-12 $53.02 $53.05 $52.98 $53.03 $45.45 296,089
2016-05-11 $53.02 $53.09 $52.97 $53.06 $45.48 356,220
2016-05-10 $53.04 $53.05 $53.00 $53.03 $45.46 204,224
2016-05-09 $53.00 $53.05 $52.98 $53.04 $45.47 298,639
2016-05-06 $53.02 $53.03 $52.96 $53.00 $45.43 454,037
2016-05-05 $52.93 $53.01 $52.87 $53.00 $45.43 327,002
2016-05-04 $52.87 $52.96 $52.84 $52.96 $45.40 372,903
2016-05-03 $52.96 $52.96 $52.78 $52.86 $45.31 564,241
2016-05-02 $52.84 $52.86 $52.71 $52.74 $45.21 364,612
2016-04-29 $52.87 $52.95 $52.84 $52.95 $45.30 3,275,098
2016-04-28 $52.83 $52.94 $52.80 $52.94 $45.29 198,638
2016-04-27 $52.76 $52.85 $52.71 $52.85 $45.22 334,314
2016-04-26 $52.75 $52.77 $52.60 $52.71 $45.10 523,066
2016-04-25 $52.76 $52.83 $52.75 $52.77 $45.15 421,089
2016-04-22 $52.80 $52.85 $52.77 $52.82 $45.19 620,242
2016-04-21 $52.82 $52.85 $52.76 $52.83 $45.20 338,713
2016-04-20 $52.94 $53.02 $52.88 $52.89 $45.25 489,270
2016-04-19 $52.89 $52.96 $52.84 $52.93 $45.29 298,890
2016-04-18 $52.91 $52.95 $52.88 $52.95 $45.31 257,749
2016-04-15 $52.86 $52.97 $52.84 $52.95 $45.31 218,131
2016-04-14 $52.85 $52.91 $52.82 $52.83 $45.20 281,750
2016-04-13 $52.84 $52.92 $52.81 $52.91 $45.27 782,018
2016-04-12 $52.87 $52.90 $52.83 $52.86 $45.23 367,886
2016-04-11 $52.89 $52.95 $52.85 $52.94 $45.30 250,694
2016-04-08 $52.93 $52.94 $52.88 $52.91 $45.27 275,798
2016-04-07 $52.82 $52.97 $52.82 $52.97 $45.32 303,284
2016-04-06 $52.86 $52.86 $52.72 $52.79 $45.17 251,800
2016-04-05 $52.83 $52.85 $52.76 $52.79 $45.17 307,088
2016-04-04 $52.72 $52.79 $52.63 $52.65 $45.05 891,456
2016-04-01 $52.81 $52.81 $52.64 $52.64 $45.04 654,982
2016-03-31 $52.76 $52.86 $52.70 $52.82 $45.11 734,401
2016-03-30 $52.74 $52.78 $52.66 $52.69 $45.00 322,555
2016-03-29 $52.63 $52.79 $52.58 $52.77 $45.07 410,545
2016-03-28 $52.60 $52.63 $52.50 $52.58 $44.91 317,327
2016-03-24 $52.64 $52.64 $52.52 $52.60 $44.93 256,375
2016-03-23 $52.35 $52.57 $52.35 $52.52 $44.86 208,177
2016-03-22 $52.53 $52.56 $52.37 $52.39 $44.75 375,579
2016-03-21 $52.48 $52.61 $52.40 $52.51 $44.85 405,453
2016-03-18 $52.51 $52.55 $52.46 $52.53 $44.87 281,237
2016-03-17 $52.46 $52.49 $52.37 $52.44 $44.79 363,824
2016-03-16 $52.15 $52.37 $52.13 $52.35 $44.71 295,119
2016-03-15 $52.16 $52.26 $52.16 $52.20 $44.58 276,953
2016-03-14 $52.16 $52.26 $52.16 $52.18 $44.57 283,506
2016-03-11 $52.23 $52.28 $52.13 $52.21 $44.59 331,564
2016-03-10 $52.32 $52.37 $52.19 $52.21 $44.59 864,072
2016-03-09 $52.34 $52.38 $52.28 $52.33 $44.69 236,831
2016-03-08 $52.35 $52.46 $52.30 $52.36 $44.72 387,685
2016-03-07 $52.18 $52.20 $52.13 $52.16 $44.55 388,643
2016-03-04 $52.25 $52.25 $52.12 $52.21 $44.59 219,453
2016-03-03 $52.21 $52.27 $52.14 $52.24 $44.62 293,252
2016-03-02 $52.15 $52.20 $52.11 $52.19 $44.58 242,618
2016-03-01 $52.41 $52.41 $52.15 $52.17 $44.56 360,605
2016-02-29 $52.41 $52.48 $52.40 $52.46 $44.72 371,193
2016-02-26 $52.42 $52.43 $52.33 $52.40 $44.67 175,516
2016-02-25 $52.53 $52.60 $52.43 $52.60 $44.84 233,210
2016-02-24 $52.47 $52.54 $52.36 $52.43 $44.70 336,592
2016-02-23 $52.25 $52.42 $52.23 $52.40 $44.67 232,147
2016-02-22 $52.21 $52.36 $52.21 $52.33 $44.61 192,589
2016-02-19 $52.30 $52.39 $52.27 $52.30 $44.59 312,656
2016-02-18 $52.16 $52.36 $52.15 $52.32 $44.61 413,794
2016-02-17 $52.29 $52.29 $52.09 $52.14 $44.45 409,770
2016-02-16 $52.28 $52.31 $52.21 $52.21 $44.51 333,554
2016-02-12 $52.25 $52.46 $52.25 $52.38 $44.66 246,708
2016-02-11 $52.62 $52.65 $52.44 $52.50 $44.76 266,117
2016-02-10 $52.29 $52.45 $52.29 $52.44 $44.71 386,863
2016-02-09 $52.48 $52.48 $52.34 $52.39 $44.66 327,158
2016-02-08 $52.30 $52.40 $52.12 $52.38 $44.66 406,241
2016-02-05 $52.09 $52.18 $52.04 $52.10 $44.42 364,499
2016-02-04 $52.16 $52.20 $52.07 $52.20 $44.50 283,252
2016-02-03 $52.13 $52.27 $52.05 $52.13 $44.44 382,697
2016-02-02 $52.10 $52.14 $52.04 $52.08 $44.40 247,573
2016-02-01 $52.10 $52.10 $51.91 $51.99 $44.32 455,770
2016-01-29 $52.15 $52.23 $52.09 $52.16 $44.39 642,970
2016-01-28 $52.02 $52.10 $51.98 $52.06 $44.30 850,874
2016-01-27 $51.97 $52.06 $51.91 $52.04 $44.29 272,167
2016-01-26 $51.95 $52.07 $51.95 $52.02 $44.27 489,583
2016-01-25 $51.94 $52.00 $51.92 $51.94 $44.20 253,498
2016-01-22 $51.91 $51.99 $51.90 $51.97 $44.23 672,177
2016-01-21 $52.05 $52.11 $51.97 $52.03 $44.28 486,116
2016-01-20 $52.08 $52.15 $52.00 $52.09 $44.33 555,898
2016-01-19 $51.93 $52.01 $51.90 $51.91 $44.18 714,382
2016-01-15 $51.94 $51.99 $51.89 $51.93 $44.19 388,285
2016-01-14 $51.93 $51.97 $51.81 $51.89 $44.16 234,519
2016-01-13 $51.88 $51.97 $51.82 $51.89 $44.16 332,524
2016-01-12 $51.72 $51.94 $51.71 $51.80 $44.08 392,884
2016-01-11 $51.80 $51.81 $51.72 $51.73 $44.02 187,689
2016-01-08 $51.71 $51.87 $51.70 $51.85 $44.13 302,709
2016-01-07 $51.71 $51.76 $51.60 $51.70 $44.00 288,781
2016-01-06 $51.66 $51.70 $51.60 $51.70 $44.00 431,370
2016-01-05 $51.55 $51.61 $51.45 $51.55 $43.87 361,810
2016-01-04 $51.50 $51.65 $51.45 $51.54 $43.86 1,027,596
2015-12-31 $51.45 $51.53 $51.43 $51.50 $43.83 284,421
2015-12-30 $51.37 $51.60 $51.27 $51.37 $43.72 949,347
2015-12-29 $51.49 $51.51 $51.37 $51.37 $43.72 288,212
2015-12-28 $51.59 $51.65 $51.53 $51.60 $43.83 293,433
2015-12-24 $51.51 $51.61 $51.50 $51.60 $43.83 246,268
2015-12-23 $51.50 $51.60 $51.50 $51.57 $43.80 302,621
2015-12-22 $51.66 $51.66 $51.56 $51.60 $43.83 173,216
2015-12-21 $51.70 $51.75 $51.60 $51.68 $43.90 401,022
2015-12-18 $51.61 $51.69 $51.56 $51.67 $43.89 274,992
2015-12-17 $51.47 $51.61 $51.47 $51.59 $43.82 263,441
2015-12-16 $51.45 $51.56 $51.41 $51.47 $43.72 492,663
2015-12-15 $51.47 $51.61 $51.47 $51.51 $43.76 444,694
2015-12-14 $51.80 $51.80 $51.64 $51.70 $43.92 396,987
2015-12-11 $51.75 $51.88 $51.72 $51.83 $44.03 321,506
2015-12-10 $51.69 $51.72 $51.66 $51.67 $43.89 234,105
2015-12-09 $51.65 $51.77 $51.61 $51.73 $43.94 337,209
2015-12-08 $51.76 $51.77 $51.67 $51.68 $43.90 350,217
2015-12-07 $51.61 $51.78 $51.61 $51.71 $43.93 298,996
2015-12-04 $51.56 $51.67 $51.56 $51.65 $43.88 199,551
2015-12-03 $51.73 $51.75 $51.52 $51.58 $43.82 237,793
2015-12-02 $51.84 $51.88 $51.78 $51.86 $44.05 420,890
2015-12-01 $51.73 $51.88 $51.70 $51.83 $44.03 321,005
2015-11-30 $51.78 $51.89 $51.72 $51.78 $43.91 224,228
2015-11-27 $51.76 $51.81 $51.74 $51.79 $43.92 44,215
2015-11-25 $51.77 $51.80 $51.72 $51.77 $43.90 168,789
2015-11-24 $51.74 $51.79 $51.70 $51.78 $43.91 193,020
2015-11-23 $51.69 $51.74 $51.64 $51.71 $43.85 128,449
2015-11-20 $51.73 $51.75 $51.67 $51.70 $43.84 278,422
2015-11-19 $51.71 $51.73 $51.65 $51.67 $43.82 252,466
2015-11-18 $51.62 $51.68 $51.58 $51.64 $43.79 367,488
2015-11-17 $51.57 $51.68 $51.52 $51.62 $43.77 919,479
2015-11-16 $51.64 $51.66 $51.58 $51.63 $43.78 204,166
2015-11-13 $51.57 $51.63 $51.50 $51.58 $43.74 396,094
2015-11-12 $51.44 $51.54 $51.44 $51.51 $43.68 156,728
2015-11-11 $51.50 $51.50 $51.43 $51.46 $43.64 126,575
2015-11-10 $51.66 $51.66 $51.42 $51.49 $43.66 246,380
2015-11-09 $51.45 $51.47 $51.38 $51.39 $43.58 555,329
2015-11-06 $51.64 $51.64 $51.47 $51.53 $43.70 257,085
2015-11-05 $51.81 $51.81 $51.64 $51.75 $43.88 175,489
2015-11-04 $51.88 $51.88 $51.71 $51.75 $43.88 219,949
2015-11-03 $51.84 $51.89 $51.78 $51.82 $43.94 350,560
2015-11-02 $51.98 $51.98 $51.78 $51.81 $43.94 947,629
2015-10-30 $52.06 $52.08 $51.99 $52.08 $44.08 222,582
2015-10-29 $52.10 $52.11 $51.98 $52.02 $44.03 187,372
2015-10-28 $52.32 $52.32 $52.15 $52.21 $44.19 219,213
2015-10-27 $52.30 $52.34 $52.28 $52.29 $44.26 280,452
2015-10-26 $52.26 $52.26 $52.21 $52.22 $44.20 194,589
2015-10-23 $52.25 $52.25 $52.15 $52.19 $44.18 183,249
2015-10-22 $52.28 $52.34 $52.25 $52.31 $44.28 98,123
2015-10-21 $52.19 $52.30 $52.19 $52.28 $44.25 165,809
2015-10-20 $52.17 $52.19 $52.09 $52.16 $44.15 379,679
2015-10-19 $52.30 $52.30 $52.16 $52.27 $44.24 176,758
2015-10-16 $52.29 $52.30 $52.20 $52.25 $44.23 269,187
2015-10-15 $52.30 $52.31 $52.22 $52.27 $44.24 214,440
2015-10-14 $52.22 $52.32 $52.17 $52.31 $44.28 304,798
2015-10-13 $52.13 $52.18 $52.05 $52.17 $44.16 149,226
2015-10-12 $52.06 $52.12 $52.01 $52.12 $44.12 123,624
2015-10-09 $51.98 $52.08 $51.96 $51.98 $44.00 284,217
2015-10-08 $52.11 $52.16 $51.96 $51.98 $44.00 372,411
2015-10-07 $52.11 $52.17 $52.06 $52.12 $44.12 238,742
2015-10-06 $52.19 $52.24 $52.05 $52.15 $44.14 514,221
2015-10-05 $52.16 $52.16 $52.05 $52.10 $44.10 429,925
2015-10-02 $52.25 $52.30 $52.13 $52.18 $44.17 457,421
2015-10-01 $52.09 $52.19 $52.04 $52.06 $44.07 664,050
2015-09-30 $52.00 $52.15 $51.98 $52.14 $44.06 291,710
2015-09-29 $52.05 $52.13 $52.01 $52.08 $44.01 258,526
2015-09-28 $51.92 $52.03 $51.89 $52.01 $43.95 162,885
2015-09-25 $51.87 $51.94 $51.87 $51.92 $43.87 360,817
2015-09-24 $52.14 $52.14 $51.95 $51.98 $43.92 108,914
2015-09-23 $52.00 $52.03 $51.92 $51.98 $43.92 305,757
2015-09-22 $51.95 $52.03 $51.87 $51.98 $43.92 263,335
2015-09-21 $51.94 $51.94 $51.81 $51.87 $43.83 193,338
2015-09-18 $51.94 $52.00 $51.86 $51.96 $43.91 249,232
2015-09-17 $51.56 $51.90 $51.56 $51.85 $43.81 207,350
2015-09-16 $51.58 $51.66 $51.57 $51.60 $43.60 336,709
2015-09-15 $51.87 $51.87 $51.63 $51.64 $43.64 257,903
2015-09-14 $51.91 $51.91 $51.84 $51.88 $43.84 112,289
2015-09-11 $51.83 $51.90 $51.80 $51.86 $43.82 164,436
2015-09-10 $51.86 $51.87 $51.74 $51.77 $43.75 158,555
2015-09-09 $51.75 $51.89 $51.70 $51.83 $43.80 1,944,885
2015-09-08 $51.82 $51.88 $51.79 $51.85 $43.81 170,524
2015-09-04 $51.89 $51.95 $51.80 $51.90 $43.86 182,874
2015-09-03 $51.77 $51.83 $51.71 $51.80 $43.77 163,162
2015-09-02 $51.83 $51.85 $51.71 $51.78 $43.75 252,059

Schwab US Aggregate Bond ETF (SCHZ) News Headlines

Recent Schwab US Aggregate Bond ETF (SCHZ) News
Similar Companies to Schwab US Aggregate Bond ETF (SCHZ) 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.