Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.12 ($-0.18) -0.47%
Change Finance U.S. Large Cap Fossil Fuel Free ETF - Daily Information
Click for more stock information on Change Finance U.S. Large Cap Fossil Fuel Free ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.90 |
Previous Close | $37.12 |
High | $37.19 |
Low | $36.78 |
Adjusted Open | $36.90 |
Previous Adjusted Close | $37.12 |
Adjusted High | $37.19 |
Adjusted Low | $36.78 |
About Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. Change Finance Diversified Impact U.S. Large Cap Fossil Fuel Free Index The Index was developed by Change Finance, PBC, the Fund’s investment adviser and index provider (“Change Finance” or the “Adviser”), and uses an objective, rules-based methodology to measure the performance of an equal-weighted portfolio of approximately 100 large cap U.S.-listed companies that meet a diverse set of environmental, social, and governance (“ESG”) standards. Construction of the Index begins with the constituents of the Solactive US Large & Mid Cap Index (the “Equity Universe”), generally the 1,000 largest U.S.-listed common stocks and real estate investment trusts (“REITs”). Companies in the Equity Universe are then screened against the Index’s ESG criteria based on scores provided by Oekom Research AG (“Oekom”), an independent Germany-based analyst firm that publishes sustainability ratings utilizing over 500 different criteria on more than 3,000 companies worldwide. The Index’s ESG criteria include receiving a minimum Oekom score with respect to (i) whether a company’s primary business is in a prohibited industry (e.g., oil, gas, coal, tobacco); (ii) whether a company is involved in producing goods in a controversial business area (e.g., fossil fuels, nuclear power, genetically modified organisms, military weapons, pesticides); (iii) whether a company has a history of controversial business practices relating to human rights, labor rights, environmental protection, or business malpractice (e.g., corruption, extreme tax avoidance); as well as (iv) standards and performance criteria related to environmental impacts (e.g., emissions, harmful chemicals in product portfolio, biodiversity management) and human impacts (e.g., hiring practices related to diversity, supply chain standards, health risk in product portfolio). The remaining companies (the “Eligible Companies”) are then sorted by sector (e.g. healthcare, technology, consumer services) and ranked by their free-float market capitalization. At the time of each reconstitution of the Index, 100 companies are selected for inclusion in the Index and equal-weighted (i.e., each of the 100 companies receives a weight of 1%). The largest Eligible Companies in each sector are selected for inclusion in the Index such that the weight of each sector in the Index reflects the weight of such sector in the Solactive US Large Cap Index, generally the 500 largest U.S.-listed common stocks and REITs. For example, if the technology sector makes up 13.27% of the Solactive US Large Cap Index, the 13 largest technology Eligible Companies will be included in the Index with a total weight of 13%. The Index is reconstituted quarterly after the close of trading on the 10th business day of each March, June, September, and December, utilizing data from the last business day of the month preceding the reconstitution. The Index was developed by the Adviser in 2017 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX)
Historical Stock Data for Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $36.90 | $37.19 | $36.78 | $37.12 | $37.12 | 9,989 |
2025-03-20 | $37.30 | $37.52 | $37.23 | $37.30 | $37.30 | 6,267 |
2025-03-19 | $37.28 | $37.56 | $37.28 | $37.52 | $37.52 | 5,576 |
2025-03-18 | $37.25 | $37.25 | $37.12 | $37.21 | $37.21 | 18,126 |
2025-03-17 | $37.27 | $37.62 | $37.13 | $37.46 | $37.46 | 21,151 |
2025-03-14 | $36.47 | $36.95 | $36.47 | $36.95 | $36.95 | 13,882 |
2025-03-13 | $36.58 | $36.65 | $36.20 | $36.24 | $36.24 | 6,418 |
2025-03-12 | $36.75 | $36.87 | $36.66 | $36.71 | $36.71 | 6,791 |
2025-03-11 | $36.99 | $37.04 | $36.59 | $36.72 | $36.72 | 16,597 |
2025-03-10 | $37.47 | $37.63 | $36.88 | $37.08 | $37.08 | 6,358 |
2025-03-07 | $37.56 | $37.94 | $37.52 | $37.94 | $37.94 | 6,345 |
2025-03-06 | $38.03 | $38.06 | $37.72 | $37.72 | $37.72 | 7,846 |
2025-03-05 | $37.95 | $38.48 | $37.88 | $38.40 | $38.40 | 21,743 |
2025-03-04 | $38.34 | $38.53 | $37.75 | $38.01 | $38.01 | 6,840 |
2025-03-03 | $39.08 | $39.08 | $38.25 | $38.46 | $38.46 | 5,441 |
2025-02-28 | $38.49 | $38.83 | $38.39 | $38.83 | $38.83 | 5,687 |
2025-02-27 | $38.82 | $38.96 | $38.38 | $38.38 | $38.38 | 6,285 |
2025-02-26 | $39.09 | $39.15 | $38.86 | $38.86 | $38.86 | 3,373 |
2025-02-25 | $38.70 | $38.93 | $38.61 | $38.80 | $38.80 | 11,281 |
2025-02-24 | $38.95 | $39.04 | $38.75 | $38.75 | $38.75 | 22,347 |
2025-02-21 | $39.48 | $39.50 | $38.89 | $38.91 | $38.91 | 27,362 |
2025-02-20 | $39.60 | $39.62 | $39.40 | $39.62 | $39.62 | 3,509 |
2025-02-19 | $39.54 | $39.75 | $39.53 | $39.75 | $39.75 | 7,552 |
2025-02-18 | $39.40 | $39.71 | $39.40 | $39.71 | $39.71 | 8,026 |
2025-02-14 | $39.61 | $39.61 | $39.40 | $39.43 | $39.43 | 30,414 |
2025-02-13 | $39.26 | $39.55 | $39.22 | $39.55 | $39.55 | 5,857 |
2025-02-12 | $38.96 | $39.16 | $38.96 | $39.14 | $39.14 | 8,488 |
2025-02-11 | $39.29 | $39.43 | $39.29 | $39.41 | $39.41 | 1,923 |
2025-02-10 | $39.46 | $39.49 | $39.42 | $39.45 | $39.45 | 6,987 |
2025-02-07 | $39.59 | $39.59 | $39.21 | $39.25 | $39.25 | 5,527 |
2025-02-06 | $39.72 | $39.72 | $39.49 | $39.59 | $39.59 | 12,206 |
2025-02-05 | $39.18 | $39.62 | $39.16 | $39.62 | $39.62 | 6,327 |
2025-02-04 | $39.05 | $39.18 | $39.05 | $39.15 | $39.15 | 6,559 |
2025-02-03 | $38.76 | $39.28 | $38.74 | $39.14 | $39.14 | 13,369 |
2025-01-31 | $39.63 | $39.82 | $39.31 | $39.31 | $39.31 | 12,499 |
2025-01-30 | $39.40 | $39.66 | $39.40 | $39.56 | $39.56 | 20,902 |
2025-01-29 | $39.19 | $39.24 | $39.10 | $39.10 | $39.10 | 2,103 |
2025-01-28 | $39.27 | $39.36 | $39.24 | $39.26 | $39.26 | 3,989 |
2025-01-27 | $39.34 | $39.34 | $39.02 | $39.14 | $39.14 | 42,200 |
2025-01-24 | $39.76 | $39.76 | $39.51 | $39.58 | $39.58 | 16,316 |
2025-01-23 | $39.43 | $39.73 | $39.39 | $39.73 | $39.73 | 11,471 |
2025-01-22 | $39.59 | $39.68 | $39.57 | $39.57 | $39.57 | 9,403 |
2025-01-21 | $39.00 | $39.37 | $39.00 | $39.35 | $39.35 | 10,452 |
2025-01-17 | $38.83 | $38.94 | $38.83 | $38.86 | $38.86 | 8,163 |
2025-01-16 | $38.47 | $38.65 | $38.41 | $38.58 | $38.58 | 6,494 |
2025-01-15 | $38.60 | $38.60 | $38.23 | $38.36 | $38.36 | 7,345 |
2025-01-14 | $37.95 | $37.95 | $37.71 | $37.93 | $37.93 | 1,898 |
2025-01-13 | $37.28 | $37.70 | $37.28 | $37.70 | $37.70 | 3,060 |
2025-01-10 | $38.13 | $38.13 | $37.56 | $37.59 | $37.59 | 12,464 |
2025-01-08 | $38.04 | $38.31 | $38.01 | $38.31 | $38.31 | 3,116 |
2025-01-07 | $38.32 | $38.46 | $38.04 | $38.15 | $38.15 | 3,750 |
2025-01-06 | $38.65 | $38.68 | $38.40 | $38.40 | $38.40 | 1,116 |
2025-01-03 | $38.26 | $38.36 | $38.24 | $38.33 | $38.33 | 7,875 |
2025-01-02 | $38.24 | $38.24 | $37.83 | $37.93 | $37.93 | 1,295 |
2024-12-31 | $38.11 | $38.22 | $37.88 | $37.97 | $37.97 | 26,569 |
2024-12-30 | $37.81 | $38.24 | $37.81 | $38.09 | $38.09 | 12,130 |
2024-12-27 | $38.69 | $38.73 | $38.31 | $38.51 | $38.51 | 11,611 |
2024-12-26 | $38.77 | $38.95 | $38.77 | $38.90 | $38.90 | 14,588 |
2024-12-24 | $38.69 | $38.84 | $38.67 | $38.84 | $38.84 | 2,944 |
2024-12-23 | $38.33 | $38.54 | $38.21 | $38.49 | $38.49 | 24,183 |
2024-12-20 | $38.03 | $38.92 | $38.03 | $38.67 | $38.38 | 11,657 |
2024-12-19 | $38.61 | $38.61 | $38.20 | $38.20 | $37.92 | 22,741 |
2024-12-18 | $39.50 | $39.53 | $38.29 | $38.31 | $38.02 | 13,455 |
2024-12-17 | $39.61 | $39.67 | $39.55 | $39.56 | $39.26 | 3,796 |
2024-12-16 | $39.78 | $39.98 | $39.78 | $39.83 | $39.53 | 16,727 |
2024-12-13 | $39.87 | $39.87 | $39.62 | $39.62 | $39.33 | 5,227 |
2024-12-12 | $39.87 | $39.90 | $39.76 | $39.76 | $39.76 | 18,615 |
2024-12-11 | $40.00 | $40.08 | $39.98 | $40.02 | $40.02 | 5,471 |
2024-12-10 | $39.82 | $39.94 | $39.74 | $39.74 | $39.74 | 20,277 |
2024-12-09 | $40.23 | $40.26 | $39.98 | $39.98 | $39.98 | 21,169 |
2024-12-06 | $40.30 | $40.33 | $40.27 | $40.29 | $40.29 | 11,229 |
2024-12-05 | $40.34 | $40.34 | $40.12 | $40.12 | $40.12 | 3,861 |
2024-12-04 | $40.48 | $40.49 | $40.33 | $40.49 | $40.49 | 3,819 |
2024-12-03 | $40.11 | $40.15 | $40.05 | $40.13 | $40.13 | 8,192 |
2024-12-02 | $40.27 | $40.29 | $40.15 | $40.24 | $40.24 | 7,812 |
2024-11-29 | $40.19 | $40.23 | $40.18 | $40.18 | $40.18 | 979 |
2024-11-27 | $40.16 | $40.17 | $39.94 | $39.94 | $39.94 | 22,795 |
2024-11-26 | $40.25 | $40.29 | $40.16 | $40.29 | $40.29 | 3,245 |
2024-11-25 | $40.31 | $40.36 | $40.24 | $40.24 | $40.24 | 6,361 |
2024-11-22 | $39.83 | $39.97 | $39.83 | $39.96 | $39.96 | 13,908 |
2024-11-21 | $39.32 | $39.74 | $39.19 | $39.69 | $39.69 | 4,320 |
2024-11-20 | $39.14 | $39.16 | $38.85 | $39.14 | $39.14 | 8,294 |
2024-11-19 | $38.92 | $39.16 | $38.83 | $39.07 | $39.07 | 27,955 |
2024-11-18 | $38.97 | $39.13 | $38.97 | $39.10 | $39.10 | 9,248 |
2024-11-15 | $39.09 | $39.09 | $38.91 | $38.96 | $38.96 | 6,287 |
2024-11-14 | $39.83 | $39.83 | $39.44 | $39.48 | $39.48 | 7,076 |
2024-11-13 | $39.88 | $40.02 | $39.83 | $39.83 | $39.83 | 9,660 |
2024-11-12 | $39.97 | $39.97 | $39.83 | $39.84 | $39.84 | 1,971 |
2024-11-11 | $40.00 | $40.00 | $39.95 | $40.00 | $40.00 | 2,495 |
2024-11-08 | $39.77 | $39.97 | $39.77 | $39.89 | $39.89 | 3,736 |
2024-11-07 | $39.64 | $39.80 | $39.64 | $39.74 | $39.74 | 3,747 |
2024-11-06 | $39.29 | $39.48 | $39.18 | $39.47 | $39.47 | 1,781 |
2024-11-05 | $38.25 | $38.52 | $38.25 | $38.52 | $38.52 | 1,290 |
2024-11-04 | $38.16 | $38.27 | $38.14 | $38.17 | $38.17 | 2,885 |
2024-11-01 | $38.13 | $38.31 | $38.13 | $38.16 | $38.16 | 2,584 |
2024-10-31 | $38.18 | $38.18 | $37.98 | $37.98 | $37.98 | 4,054 |
2024-10-30 | $38.61 | $38.74 | $38.52 | $38.52 | $38.52 | 3,228 |
2024-10-29 | $38.48 | $38.80 | $38.48 | $38.72 | $38.72 | 6,546 |
2024-10-28 | $38.69 | $38.69 | $38.59 | $38.60 | $38.60 | 6,972 |
2024-10-25 | $38.76 | $38.81 | $38.41 | $38.41 | $38.41 | 1,326 |
2024-10-24 | $38.54 | $38.57 | $38.41 | $38.49 | $38.49 | 19,453 |
2024-10-23 | $38.75 | $38.75 | $38.44 | $38.55 | $38.55 | 9,054 |
2024-10-22 | $38.71 | $38.86 | $38.68 | $38.82 | $38.82 | 4,440 |
2024-10-21 | $39.03 | $39.04 | $38.96 | $39.02 | $39.02 | 5,440 |
2024-10-18 | $39.19 | $39.32 | $39.19 | $39.28 | $39.28 | 7,472 |
2024-10-17 | $39.25 | $39.31 | $39.15 | $39.15 | $39.15 | 2,063 |
2024-10-16 | $39.06 | $39.21 | $39.06 | $39.21 | $39.21 | 3,386 |
2024-10-15 | $39.26 | $39.26 | $39.00 | $39.00 | $39.00 | 5,994 |
2024-10-14 | $39.06 | $39.21 | $39.06 | $39.21 | $39.21 | 1,546 |
2024-10-11 | $38.91 | $38.93 | $38.85 | $38.92 | $38.92 | 10,053 |
2024-10-10 | $38.61 | $38.65 | $38.51 | $38.63 | $38.63 | 4,945 |
2024-10-09 | $38.38 | $38.76 | $38.38 | $38.76 | $38.76 | 1,618 |
2024-10-08 | $38.20 | $38.42 | $38.20 | $38.42 | $38.42 | 860 |
2024-10-07 | $38.21 | $38.21 | $37.99 | $37.99 | $37.99 | 1,149 |
2024-10-04 | $38.17 | $38.36 | $38.14 | $38.36 | $38.36 | 8,771 |
2024-10-03 | $37.94 | $38.14 | $37.94 | $38.05 | $38.05 | 4,854 |
2024-10-02 | $38.16 | $38.25 | $38.13 | $38.19 | $38.19 | 4,237 |
2024-10-01 | $38.17 | $38.26 | $38.06 | $38.14 | $38.14 | 20,340 |
2024-09-30 | $38.34 | $38.49 | $38.21 | $38.49 | $38.49 | 5,170 |
2024-09-27 | $38.55 | $38.55 | $38.35 | $38.39 | $38.39 | 5,482 |
2024-09-26 | $38.46 | $38.50 | $38.35 | $38.50 | $38.50 | 12,800 |
2024-09-25 | $38.12 | $38.14 | $38.08 | $38.11 | $38.11 | 1,376 |
2024-09-24 | $38.23 | $38.29 | $38.15 | $38.25 | $38.25 | 6,455 |
2024-09-23 | $38.20 | $38.27 | $38.20 | $38.24 | $38.24 | 9,997 |
2024-09-20 | $37.97 | $38.14 | $37.89 | $38.14 | $38.14 | 25,874 |
2024-09-19 | $38.33 | $38.36 | $38.12 | $38.21 | $38.21 | 3,892 |
2024-09-18 | $37.82 | $37.87 | $37.62 | $37.62 | $37.62 | 6,757 |
2024-09-17 | $38.03 | $38.03 | $37.78 | $37.79 | $37.79 | 2,468 |
2024-09-16 | $37.80 | $37.87 | $37.80 | $37.87 | $37.87 | 1,128 |
2024-09-13 | $37.63 | $37.73 | $37.63 | $37.70 | $37.70 | 1,707 |
2024-09-12 | $37.21 | $37.45 | $37.21 | $37.45 | $37.45 | 3,010 |
2024-09-11 | $36.60 | $37.28 | $36.60 | $37.28 | $37.28 | 7,662 |
2024-09-10 | $36.70 | $37.02 | $36.69 | $37.02 | $37.02 | 3,374 |
2024-09-09 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 636 |
2024-09-06 | $37.05 | $37.05 | $36.39 | $36.44 | $36.44 | 9,165 |
2024-09-05 | $37.05 | $37.09 | $36.75 | $36.89 | $36.89 | 6,655 |
2024-09-04 | $37.17 | $37.32 | $37.10 | $37.20 | $37.20 | 5,153 |
2024-09-03 | $37.76 | $37.76 | $37.16 | $37.16 | $37.16 | 3,127 |
2024-08-30 | $37.86 | $37.94 | $37.50 | $37.94 | $37.94 | 1,748 |
2024-08-29 | $37.76 | $37.86 | $37.51 | $37.56 | $37.56 | 6,744 |
2024-08-28 | $37.42 | $37.45 | $37.39 | $37.41 | $37.41 | 2,525 |
2024-08-27 | $37.33 | $37.64 | $37.33 | $37.64 | $37.64 | 3,977 |
2024-08-26 | $37.68 | $37.69 | $37.48 | $37.51 | $37.51 | 6,797 |
2024-08-23 | $37.50 | $37.68 | $37.34 | $37.60 | $37.60 | 19,194 |
2024-08-22 | $37.50 | $37.50 | $37.17 | $37.17 | $37.17 | 2,638 |
2024-08-21 | $37.36 | $37.49 | $37.36 | $37.49 | $37.49 | 1,893 |
2024-08-20 | $37.16 | $37.25 | $37.13 | $37.21 | $37.21 | 5,340 |
2024-08-19 | $36.95 | $37.18 | $36.95 | $37.18 | $37.18 | 15,176 |
2024-08-16 | $36.77 | $36.97 | $36.77 | $36.94 | $36.94 | 12,585 |
2024-08-15 | $36.71 | $36.88 | $36.71 | $36.86 | $36.86 | 12,314 |
2024-08-14 | $36.13 | $36.23 | $36.13 | $36.23 | $36.23 | 5,181 |
2024-08-13 | $35.76 | $36.05 | $35.76 | $36.05 | $36.05 | 2,345 |
2024-08-12 | $35.66 | $35.66 | $35.47 | $35.52 | $35.52 | 2,462 |
2024-08-09 | $35.47 | $35.69 | $35.38 | $35.69 | $35.69 | 9,030 |
2024-08-08 | $35.08 | $35.53 | $35.08 | $35.53 | $35.53 | 2,117 |
2024-08-07 | $35.54 | $35.54 | $34.70 | $34.70 | $34.70 | 2,459 |
2024-08-06 | $34.79 | $35.20 | $34.79 | $34.96 | $34.96 | 1,958 |
2024-08-05 | $34.37 | $34.99 | $34.37 | $34.58 | $34.58 | 14,122 |
2024-08-02 | $35.56 | $35.56 | $35.28 | $35.48 | $35.48 | 3,214 |
2024-08-01 | $36.69 | $36.82 | $36.02 | $36.22 | $36.22 | 6,050 |
2024-07-31 | $36.77 | $36.87 | $36.71 | $36.75 | $36.75 | 5,033 |
2024-07-30 | $36.49 | $36.49 | $36.12 | $36.33 | $36.33 | 4,804 |
2024-07-29 | $36.34 | $36.48 | $36.34 | $36.35 | $36.35 | 4,856 |
2024-07-26 | $36.19 | $36.44 | $36.19 | $36.35 | $36.35 | 4,037 |
2024-07-25 | $35.82 | $36.49 | $35.82 | $35.89 | $35.89 | 8,673 |
2024-07-24 | $36.17 | $36.17 | $35.83 | $35.83 | $35.83 | 4,392 |
2024-07-23 | $36.68 | $36.71 | $36.54 | $36.54 | $36.54 | 10,857 |
2024-07-22 | $36.43 | $36.68 | $36.36 | $36.68 | $36.68 | 11,077 |
2024-07-19 | $36.50 | $36.50 | $36.17 | $36.18 | $36.18 | 10,297 |
2024-07-18 | $37.03 | $37.03 | $36.43 | $36.55 | $36.55 | 15,565 |
2024-07-17 | $37.01 | $37.15 | $36.89 | $36.89 | $36.89 | 8,571 |
2024-07-16 | $37.16 | $37.34 | $37.16 | $37.34 | $37.34 | 2,524 |
2024-07-15 | $37.08 | $37.24 | $36.99 | $37.04 | $37.04 | 6,071 |
2024-07-12 | $36.66 | $37.20 | $36.66 | $36.98 | $36.98 | 6,163 |
2024-07-11 | $36.32 | $36.71 | $36.32 | $36.60 | $36.60 | 10,049 |
2024-07-10 | $36.42 | $36.56 | $36.30 | $36.56 | $36.56 | 4,551 |
2024-07-09 | $36.51 | $36.51 | $36.30 | $36.30 | $36.30 | 10,012 |
2024-07-08 | $36.31 | $36.43 | $36.31 | $36.41 | $36.41 | 3,701 |
2024-07-05 | $36.42 | $36.42 | $36.28 | $36.42 | $36.42 | 5,869 |
2024-07-03 | $36.26 | $36.30 | $36.25 | $36.30 | $36.30 | 3,243 |
2024-07-02 | $36.04 | $36.21 | $36.02 | $36.21 | $36.21 | 2,277 |
2024-07-01 | $36.10 | $36.10 | $35.95 | $36.02 | $36.02 | 4,366 |
2024-06-28 | $36.47 | $36.47 | $36.11 | $36.16 | $36.16 | 1,820 |
2024-06-27 | $36.06 | $36.29 | $36.06 | $36.22 | $36.22 | 7,070 |
2024-06-26 | $36.18 | $36.18 | $36.07 | $36.07 | $36.07 | 3,145 |
2024-06-25 | $36.49 | $36.49 | $36.27 | $36.38 | $36.38 | 3,043 |
2024-06-24 | $36.46 | $36.61 | $36.40 | $36.40 | $36.40 | 11,126 |
2024-06-21 | $36.47 | $36.51 | $36.38 | $36.51 | $36.51 | 9,892 |
2024-06-20 | $36.61 | $36.61 | $36.34 | $36.43 | $36.43 | 12,011 |
2024-06-18 | $36.37 | $36.50 | $36.37 | $36.49 | $36.49 | 18,733 |
2024-06-17 | $35.95 | $36.47 | $35.95 | $36.47 | $36.47 | 9,334 |
2024-06-14 | $35.90 | $35.97 | $35.80 | $35.95 | $35.95 | 10,572 |
2024-06-13 | $35.97 | $36.00 | $35.84 | $35.97 | $35.97 | 25,122 |
2024-06-12 | $36.11 | $36.11 | $36.00 | $36.02 | $36.02 | 8,468 |
2024-06-11 | $35.55 | $35.73 | $35.55 | $35.70 | $35.70 | 5,954 |
2024-06-10 | $35.60 | $35.75 | $35.60 | $35.73 | $35.73 | 6,553 |
2024-06-07 | $35.50 | $35.64 | $35.50 | $35.64 | $35.64 | 4,676 |
2024-06-06 | $35.74 | $35.75 | $35.62 | $35.65 | $35.65 | 9,769 |
2024-06-05 | $35.30 | $35.70 | $35.30 | $35.70 | $35.70 | 3,094 |
2024-06-04 | $35.06 | $35.32 | $35.06 | $35.27 | $35.27 | 4,239 |
2024-06-03 | $35.45 | $35.45 | $35.00 | $35.30 | $35.30 | 13,896 |
2024-05-31 | $35.20 | $35.28 | $34.81 | $35.28 | $35.28 | 6,083 |
2024-05-30 | $35.05 | $35.13 | $34.97 | $35.01 | $35.01 | 8,369 |
2024-05-29 | $35.22 | $35.33 | $35.22 | $35.22 | $35.22 | 4,456 |
2024-05-28 | $35.70 | $35.71 | $35.45 | $35.57 | $35.57 | 5,809 |
2024-05-24 | $35.78 | $35.89 | $35.78 | $35.81 | $35.81 | 942 |
2024-05-23 | $36.29 | $36.29 | $35.59 | $35.66 | $35.66 | 8,334 |
2024-05-22 | $36.03 | $36.16 | $35.94 | $36.01 | $36.01 | 22,613 |
2024-05-21 | $36.05 | $36.05 | $36.00 | $36.03 | $36.03 | 10,119 |
2024-05-20 | $36.21 | $36.22 | $36.12 | $36.13 | $36.13 | 5,962 |
2024-05-17 | $36.10 | $36.10 | $35.95 | $36.05 | $36.05 | 22,329 |
2024-05-16 | $36.09 | $36.12 | $36.04 | $36.05 | $36.05 | 13,414 |
2024-05-15 | $35.70 | $36.07 | $35.70 | $36.07 | $36.07 | 3,859 |
2024-05-14 | $35.31 | $35.62 | $35.31 | $35.62 | $35.62 | 8,387 |
2024-05-13 | $35.45 | $35.53 | $35.44 | $35.44 | $35.44 | 1,023 |
2024-05-10 | $35.44 | $35.46 | $35.43 | $35.46 | $35.46 | 2,251 |
2024-05-09 | $35.18 | $35.34 | $35.18 | $35.34 | $35.34 | 13,881 |
2024-05-08 | $35.13 | $35.18 | $35.12 | $35.16 | $35.16 | 3,318 |
2024-05-07 | $35.21 | $35.28 | $35.18 | $35.21 | $35.21 | 4,261 |
2024-05-06 | $34.90 | $35.05 | $34.90 | $35.05 | $35.05 | 4,685 |
2024-05-03 | $34.60 | $34.78 | $34.60 | $34.75 | $34.75 | 3,493 |
2024-05-02 | $34.12 | $34.43 | $34.12 | $34.42 | $34.42 | 4,910 |
2024-05-01 | $34.15 | $34.56 | $34.06 | $34.12 | $34.12 | 4,075 |
2024-04-30 | $34.78 | $34.78 | $34.31 | $34.31 | $34.31 | 6,701 |
2024-04-29 | $34.90 | $34.90 | $34.73 | $34.86 | $34.86 | 3,924 |
2024-04-26 | $34.85 | $34.87 | $34.78 | $34.79 | $34.79 | 20,574 |
2024-04-25 | $34.37 | $34.60 | $34.25 | $34.57 | $34.57 | 18,880 |
2024-04-24 | $34.77 | $34.79 | $34.59 | $34.70 | $34.70 | 9,168 |
2024-04-23 | $34.67 | $34.67 | $34.59 | $34.59 | $34.59 | 7,915 |
2024-04-22 | $34.08 | $34.49 | $34.08 | $34.27 | $34.27 | 11,357 |
2024-04-19 | $34.21 | $34.27 | $33.96 | $34.05 | $34.05 | 3,462 |
2024-04-18 | $34.39 | $34.45 | $34.17 | $34.24 | $34.24 | 16,391 |
2024-04-17 | $34.49 | $34.60 | $34.36 | $34.38 | $34.38 | 4,742 |
2024-04-16 | $34.61 | $34.71 | $34.52 | $34.63 | $34.63 | 4,979 |
2024-04-15 | $35.44 | $35.44 | $34.60 | $34.64 | $34.64 | 6,902 |
2024-04-12 | $35.12 | $35.12 | $34.92 | $35.00 | $35.00 | 6,931 |
2024-04-11 | $35.37 | $35.67 | $35.37 | $35.63 | $35.63 | 4,000 |
2024-04-10 | $35.63 | $35.64 | $35.44 | $35.51 | $35.51 | 8,857 |
2024-04-09 | $36.11 | $36.11 | $35.74 | $36.02 | $36.02 | 14,373 |
2024-04-08 | $35.91 | $36.01 | $35.91 | $35.95 | $35.95 | 2,293 |
2024-04-05 | $35.54 | $35.98 | $35.54 | $35.97 | $35.97 | 14,091 |
2024-04-04 | $36.41 | $36.41 | $35.60 | $35.62 | $35.62 | 9,666 |
2024-04-03 | $36.23 | $36.29 | $36.12 | $36.18 | $36.18 | 11,470 |
2024-04-02 | $36.15 | $36.19 | $36.03 | $36.19 | $36.19 | 1,324 |
2024-04-01 | $36.58 | $36.62 | $36.46 | $36.52 | $36.52 | 8,360 |
2024-03-28 | $36.70 | $36.74 | $36.63 | $36.68 | $36.68 | 7,169 |
2024-03-27 | $36.33 | $36.55 | $36.33 | $36.55 | $36.55 | 4,166 |
2024-03-26 | $36.31 | $36.34 | $36.22 | $36.22 | $36.22 | 1,960 |
2024-03-25 | $36.23 | $36.26 | $36.16 | $36.16 | $36.16 | 3,971 |
2024-03-22 | $36.49 | $36.50 | $36.32 | $36.32 | $36.32 | 3,051 |
2024-03-21 | $36.53 | $36.69 | $36.50 | $36.57 | $36.57 | 5,380 |
2024-03-20 | $35.95 | $36.26 | $35.90 | $36.26 | $36.26 | 7,881 |
2024-03-19 | $35.55 | $35.95 | $35.55 | $35.95 | $35.95 | 28,848 |
2024-03-18 | $35.94 | $35.94 | $35.78 | $35.78 | $35.78 | 2,023 |
2024-03-15 | $35.64 | $35.72 | $35.59 | $35.63 | $35.63 | 11,631 |
2024-03-14 | $36.14 | $36.14 | $35.82 | $35.84 | $35.84 | 10,008 |
2024-03-13 | $36.22 | $36.25 | $36.11 | $36.11 | $36.11 | 11,288 |
2024-03-12 | $36.01 | $36.24 | $36.00 | $36.22 | $36.22 | 6,873 |
2024-03-11 | $35.80 | $35.90 | $35.67 | $35.86 | $35.86 | 15,996 |
2024-03-08 | $36.10 | $36.10 | $35.93 | $35.93 | $35.93 | 2,302 |
2024-03-07 | $35.93 | $36.25 | $35.93 | $36.20 | $36.20 | 6,959 |
2024-03-06 | $35.72 | $35.98 | $35.72 | $35.81 | $35.81 | 9,895 |
2024-03-05 | $35.76 | $35.76 | $35.40 | $35.56 | $35.56 | 13,198 |
2024-03-04 | $35.89 | $36.12 | $35.89 | $36.01 | $36.01 | 7,702 |
2024-03-01 | $35.70 | $36.00 | $35.70 | $35.97 | $35.97 | 21,048 |
2024-02-29 | $35.60 | $35.67 | $35.49 | $35.67 | $35.67 | 12,527 |
2024-02-28 | $35.28 | $35.44 | $35.28 | $35.39 | $35.39 | 21,533 |
2024-02-27 | $35.38 | $35.45 | $35.35 | $35.45 | $35.45 | 6,952 |
2024-02-26 | $35.40 | $35.50 | $35.35 | $35.35 | $35.35 | 12,798 |
2024-02-23 | $35.35 | $35.45 | $35.35 | $35.36 | $35.36 | 8,773 |
2024-02-22 | $34.99 | $35.22 | $34.97 | $35.22 | $35.22 | 4,243 |
2024-02-21 | $34.39 | $34.51 | $34.32 | $34.51 | $34.51 | 7,198 |
2024-02-20 | $34.55 | $34.74 | $34.55 | $34.64 | $34.64 | 11,229 |
2024-02-16 | $34.99 | $35.12 | $34.84 | $34.84 | $34.84 | 13,416 |
2024-02-15 | $35.00 | $35.15 | $35.00 | $35.09 | $35.09 | 16,491 |
2024-02-14 | $34.85 | $34.88 | $34.75 | $34.88 | $34.88 | 8,664 |
2024-02-13 | $34.52 | $34.63 | $34.36 | $34.53 | $34.53 | 6,305 |
2024-02-12 | $35.08 | $35.25 | $35.06 | $35.09 | $35.09 | 6,112 |
2024-02-09 | $34.89 | $35.14 | $34.89 | $35.08 | $35.08 | 6,696 |
2024-02-08 | $34.90 | $34.90 | $34.77 | $34.84 | $34.84 | 16,939 |
2024-02-07 | $34.71 | $34.91 | $34.65 | $34.83 | $34.83 | 17,534 |
2024-02-06 | $34.59 | $34.63 | $34.45 | $34.55 | $34.55 | 43,561 |
2024-02-05 | $34.73 | $34.73 | $34.41 | $34.59 | $34.59 | 21,928 |
2024-02-02 | $34.48 | $34.80 | $34.43 | $34.70 | $34.70 | 133,142 |
2024-02-01 | $34.21 | $34.49 | $34.07 | $34.48 | $34.48 | 334,769 |
2024-01-31 | $34.45 | $34.50 | $34.10 | $34.12 | $34.12 | 35,741 |
2024-01-30 | $34.32 | $34.58 | $34.32 | $34.55 | $34.55 | 23,406 |
2024-01-29 | $34.24 | $34.54 | $34.22 | $34.54 | $34.54 | 9,093 |
2024-01-26 | $34.24 | $34.28 | $34.19 | $34.22 | $34.22 | 16,503 |
2024-01-25 | $34.40 | $34.40 | $34.17 | $34.30 | $34.30 | 9,585 |
2024-01-24 | $34.41 | $34.41 | $34.11 | $34.11 | $34.11 | 14,237 |
2024-01-23 | $34.16 | $34.17 | $34.07 | $34.17 | $34.17 | 4,445 |
2024-01-22 | $34.00 | $34.18 | $34.00 | $34.16 | $34.16 | 5,032 |
2024-01-19 | $33.60 | $33.96 | $33.60 | $33.94 | $33.94 | 3,928 |
2024-01-18 | $33.33 | $33.51 | $33.23 | $33.51 | $33.51 | 3,379 |
2024-01-17 | $33.15 | $33.17 | $33.10 | $33.16 | $33.16 | 4,914 |
2024-01-16 | $33.28 | $33.45 | $33.24 | $33.34 | $33.34 | 20,784 |
2024-01-12 | $33.48 | $33.48 | $33.28 | $33.39 | $33.39 | 15,831 |
2024-01-11 | $33.24 | $33.36 | $33.05 | $33.36 | $33.36 | 3,559 |
2024-01-10 | $33.07 | $33.28 | $33.07 | $33.21 | $33.21 | 9,300 |
2024-01-09 | $32.86 | $33.16 | $32.86 | $33.08 | $33.08 | 19,843 |
2024-01-08 | $32.61 | $33.13 | $32.61 | $33.12 | $33.12 | 9,099 |
2024-01-05 | $32.50 | $32.75 | $32.50 | $32.58 | $32.58 | 16,967 |
2024-01-04 | $32.54 | $32.74 | $32.54 | $32.56 | $32.56 | 12,841 |
2024-01-03 | $32.70 | $32.72 | $32.55 | $32.58 | $32.58 | 13,175 |
2024-01-02 | $33.09 | $33.09 | $32.81 | $32.95 | $32.95 | 55,091 |
2023-12-29 | $33.32 | $33.37 | $33.13 | $33.22 | $33.22 | 13,074 |
2023-12-28 | $33.26 | $33.38 | $33.26 | $33.32 | $33.32 | 4,680 |
2023-12-27 | $33.21 | $33.30 | $33.18 | $33.26 | $33.26 | 16,965 |
2023-12-26 | $33.12 | $33.28 | $33.09 | $33.22 | $33.22 | 15,478 |
2023-12-22 | $33.13 | $33.16 | $33.00 | $33.09 | $33.09 | 5,420 |
2023-12-21 | $33.02 | $33.03 | $32.83 | $33.03 | $33.03 | 20,730 |
2023-12-20 | $33.08 | $33.23 | $32.65 | $32.65 | $32.65 | 19,802 |
2023-12-19 | $33.00 | $33.20 | $33.00 | $33.17 | $33.17 | 5,889 |
2023-12-18 | $33.01 | $33.05 | $32.97 | $33.00 | $33.00 | 25,194 |
2023-12-15 | $33.31 | $33.31 | $33.16 | $33.25 | $32.94 | 7,910 |
2023-12-14 | $33.40 | $33.42 | $33.23 | $33.29 | $32.98 | 7,810 |
2023-12-13 | $32.65 | $33.14 | $32.65 | $33.14 | $32.83 | 4,927 |
2023-12-12 | $32.39 | $32.65 | $32.39 | $32.63 | $32.32 | 4,907 |
2023-12-11 | $32.23 | $32.50 | $32.23 | $32.50 | $32.19 | 16,105 |
2023-12-08 | $32.00 | $32.05 | $31.93 | $32.05 | $31.75 | 3,439 |
2023-12-07 | $31.81 | $31.99 | $31.81 | $31.95 | $31.65 | 2,489 |
2023-12-06 | $31.99 | $31.99 | $31.69 | $31.72 | $31.42 | 11,813 |
2023-12-05 | $31.73 | $31.84 | $31.71 | $31.78 | $31.48 | 8,374 |
2023-12-04 | $31.80 | $31.99 | $31.78 | $31.95 | $31.65 | 6,231 |
2023-12-01 | $31.64 | $32.07 | $31.64 | $32.07 | $31.77 | 14,904 |
2023-11-30 | $31.60 | $31.79 | $31.58 | $31.79 | $31.49 | 25,515 |
2023-11-29 | $31.71 | $31.73 | $31.60 | $31.60 | $31.30 | 4,515 |
2023-11-28 | $31.32 | $31.49 | $31.32 | $31.39 | $31.09 | 12,003 |
2023-11-27 | $31.44 | $31.51 | $31.42 | $31.42 | $31.12 | 3,860 |
2023-11-24 | $31.48 | $31.51 | $31.48 | $31.51 | $31.22 | 1,260 |
2023-11-22 | $31.53 | $31.53 | $31.45 | $31.45 | $31.16 | 4,143 |
2023-11-21 | $31.20 | $31.37 | $31.20 | $31.33 | $31.03 | 9,907 |
2023-11-20 | $31.29 | $31.45 | $31.15 | $31.41 | $31.12 | 12,424 |
2023-11-17 | $31.08 | $31.16 | $31.08 | $31.16 | $30.87 | 6,830 |
2023-11-16 | $31.01 | $31.04 | $30.97 | $31.04 | $30.74 | 11,340 |
2023-11-15 | $30.96 | $31.14 | $30.96 | $31.02 | $30.73 | 9,453 |
2023-11-14 | $30.72 | $31.05 | $30.72 | $30.96 | $30.67 | 7,210 |
2023-11-13 | $30.29 | $30.37 | $30.25 | $30.32 | $30.04 | 10,416 |
2023-11-10 | $30.03 | $30.38 | $29.98 | $30.38 | $30.38 | 10,722 |
2023-11-09 | $30.21 | $30.23 | $29.96 | $29.96 | $29.96 | 10,592 |
2023-11-08 | $30.16 | $30.16 | $30.01 | $30.14 | $30.14 | 10,861 |
2023-11-07 | $30.00 | $30.09 | $30.00 | $30.03 | $30.03 | 8,096 |
2023-11-06 | $30.00 | $30.01 | $29.79 | $29.91 | $29.91 | 17,772 |
2023-11-03 | $29.88 | $30.06 | $29.88 | $29.94 | $29.94 | 19,376 |
2023-11-02 | $29.20 | $29.62 | $29.20 | $29.60 | $29.60 | 7,815 |
2023-11-01 | $28.98 | $29.05 | $28.79 | $29.03 | $29.03 | 4,000 |
2023-10-31 | $28.70 | $28.78 | $28.69 | $28.77 | $28.77 | 5,270 |
2023-10-30 | $28.48 | $28.56 | $28.29 | $28.50 | $28.50 | 5,063 |
2023-10-27 | $28.55 | $28.55 | $28.21 | $28.25 | $28.25 | 11,041 |
2023-10-26 | $28.68 | $28.80 | $28.48 | $28.51 | $28.51 | 6,305 |
2023-10-25 | $29.00 | $29.00 | $28.62 | $28.64 | $28.64 | 68,236 |
2023-10-24 | $29.15 | $29.23 | $29.02 | $29.19 | $29.19 | 3,180 |
2023-10-23 | $29.07 | $29.23 | $28.99 | $28.99 | $28.99 | 11,225 |
2023-10-20 | $29.48 | $29.48 | $29.10 | $29.10 | $29.10 | 18,575 |
2023-10-19 | $29.64 | $29.88 | $29.41 | $29.47 | $29.47 | 8,867 |
2023-10-18 | $29.98 | $30.01 | $29.81 | $29.81 | $29.81 | 1,730 |
2023-10-17 | $30.01 | $30.36 | $30.01 | $30.20 | $30.20 | 9,858 |
2023-10-16 | $30.16 | $30.30 | $30.14 | $30.26 | $30.26 | 12,531 |
2023-10-13 | $30.17 | $30.17 | $29.76 | $29.87 | $29.87 | 8,788 |
2023-10-12 | $30.23 | $30.33 | $29.97 | $30.07 | $30.07 | 7,346 |
2023-10-11 | $30.24 | $30.24 | $30.02 | $30.24 | $30.24 | 3,934 |
2023-10-10 | $30.21 | $30.26 | $30.12 | $30.12 | $30.12 | 1,864 |
2023-10-09 | $29.65 | $29.96 | $29.62 | $29.94 | $29.94 | 8,175 |
2023-10-06 | $29.19 | $29.80 | $29.19 | $29.80 | $29.80 | 2,030 |
2023-10-05 | $29.40 | $29.42 | $29.17 | $29.36 | $29.36 | 9,774 |
2023-10-04 | $29.13 | $29.42 | $29.08 | $29.42 | $29.42 | 5,729 |
2023-10-03 | $29.39 | $29.49 | $29.00 | $29.07 | $29.07 | 17,085 |
2023-10-02 | $29.60 | $29.67 | $29.42 | $29.53 | $29.53 | 13,663 |
2023-09-29 | $29.87 | $29.87 | $29.58 | $29.60 | $29.60 | 9,632 |
2023-09-28 | $29.50 | $29.75 | $29.50 | $29.68 | $29.68 | 7,658 |
2023-09-27 | $29.45 | $29.53 | $29.25 | $29.45 | $29.45 | 6,890 |
2023-09-26 | $29.61 | $29.61 | $29.40 | $29.44 | $29.44 | 2,213 |
2023-09-25 | $29.64 | $29.86 | $29.64 | $29.84 | $29.84 | 3,623 |
2023-09-22 | $29.84 | $29.99 | $29.81 | $29.81 | $29.81 | 8,669 |
2023-09-21 | $30.14 | $30.14 | $29.85 | $29.85 | $29.85 | 8,919 |
2023-09-20 | $30.61 | $30.76 | $30.40 | $30.40 | $30.40 | 6,799 |
2023-09-19 | $30.55 | $30.60 | $30.44 | $30.57 | $30.57 | 16,842 |
2023-09-18 | $30.60 | $30.74 | $30.60 | $30.66 | $30.66 | 3,717 |
2023-09-15 | $30.86 | $30.86 | $30.66 | $30.66 | $30.66 | 6,334 |
2023-09-14 | $30.94 | $31.08 | $30.88 | $31.05 | $31.05 | 8,910 |
2023-09-13 | $30.77 | $30.91 | $30.76 | $30.83 | $30.83 | 22,104 |
2023-09-12 | $30.88 | $30.97 | $30.82 | $30.83 | $30.83 | 4,896 |
2023-09-11 | $31.02 | $31.12 | $31.01 | $31.09 | $31.09 | 6,012 |
2023-09-08 | $31.12 | $31.12 | $30.93 | $30.97 | $30.97 | 28,968 |
2023-09-07 | $31.02 | $31.10 | $30.96 | $31.07 | $31.07 | 10,350 |
2023-09-06 | $31.23 | $31.23 | $31.05 | $31.12 | $31.12 | 3,931 |
2023-09-05 | $31.31 | $31.32 | $31.23 | $31.24 | $31.24 | 8,302 |
2023-09-01 | $31.46 | $31.53 | $31.40 | $31.46 | $31.46 | 3,485 |
2023-08-31 | $31.44 | $31.51 | $31.35 | $31.35 | $31.35 | 1,484 |
2023-08-30 | $31.38 | $31.38 | $31.33 | $31.38 | $31.38 | 5,334 |
2023-08-29 | $30.82 | $31.22 | $30.81 | $31.20 | $31.20 | 12,031 |
2023-08-28 | $30.73 | $30.80 | $30.66 | $30.78 | $30.78 | 17,055 |
2023-08-25 | $30.48 | $30.56 | $30.46 | $30.56 | $30.56 | 2,951 |
2023-08-24 | $30.59 | $30.59 | $30.36 | $30.36 | $30.36 | 1,792 |
2023-08-23 | $30.57 | $30.78 | $30.57 | $30.73 | $30.73 | 4,321 |
2023-08-22 | $30.50 | $30.51 | $30.34 | $30.38 | $30.38 | 14,849 |
2023-08-21 | $30.32 | $30.50 | $30.32 | $30.47 | $30.47 | 2,703 |
2023-08-18 | $30.17 | $30.34 | $30.17 | $30.30 | $30.30 | 6,449 |
2023-08-17 | $30.59 | $30.59 | $30.29 | $30.31 | $30.31 | 14,498 |
2023-08-16 | $30.85 | $30.85 | $30.61 | $30.61 | $30.61 | 4,881 |
2023-08-15 | $31.11 | $31.11 | $30.84 | $30.84 | $30.84 | 4,782 |
2023-08-14 | $31.03 | $31.16 | $31.03 | $31.16 | $31.16 | 6,186 |
2023-08-11 | $30.88 | $30.98 | $30.79 | $30.93 | $30.93 | 13,005 |
2023-08-10 | $31.29 | $31.40 | $31.00 | $31.01 | $31.01 | 4,935 |
2023-08-09 | $31.22 | $31.22 | $31.03 | $31.03 | $31.03 | 9,760 |
2023-08-08 | $31.24 | $31.24 | $30.97 | $31.19 | $31.19 | 7,650 |
2023-08-07 | $31.13 | $31.37 | $31.13 | $31.37 | $31.37 | 6,072 |
2023-08-04 | $31.35 | $31.35 | $31.03 | $31.03 | $31.03 | 7,029 |
2023-08-03 | $31.41 | $31.45 | $31.35 | $31.37 | $31.37 | 12,398 |
2023-08-02 | $31.90 | $31.90 | $31.52 | $31.60 | $31.60 | 11,013 |
2023-08-01 | $32.01 | $32.12 | $32.00 | $32.11 | $32.11 | 9,705 |
2023-07-31 | $31.97 | $32.04 | $31.96 | $32.00 | $32.00 | 3,624 |
2023-07-28 | $31.96 | $32.03 | $31.85 | $31.97 | $31.97 | 16,915 |
2023-07-27 | $32.15 | $32.17 | $31.75 | $31.75 | $31.75 | 4,618 |
2023-07-26 | $32.02 | $32.10 | $31.91 | $32.03 | $32.03 | 5,260 |
2023-07-25 | $31.94 | $32.13 | $31.94 | $32.07 | $32.07 | 30,114 |
2023-07-24 | $31.97 | $31.97 | $31.89 | $31.90 | $31.90 | 8,598 |
2023-07-21 | $31.95 | $31.99 | $31.87 | $31.89 | $31.89 | 5,361 |
2023-07-20 | $31.99 | $31.99 | $31.79 | $31.80 | $31.80 | 5,026 |
2023-07-19 | $32.23 | $32.23 | $32.03 | $32.07 | $32.07 | 10,306 |
2023-07-18 | $31.95 | $32.05 | $31.90 | $32.05 | $32.05 | 17,506 |
2023-07-17 | $31.69 | $31.91 | $31.69 | $31.87 | $31.87 | 4,567 |
2023-07-14 | $31.73 | $31.74 | $31.63 | $31.66 | $31.66 | 6,945 |
2023-07-13 | $31.54 | $31.75 | $31.54 | $31.70 | $31.70 | 5,689 |
2023-07-12 | $31.35 | $31.47 | $31.35 | $31.41 | $31.41 | 2,929 |
2023-07-11 | $31.08 | $31.26 | $31.08 | $31.26 | $31.26 | 8,755 |
2023-07-10 | $30.72 | $31.04 | $30.72 | $31.04 | $31.04 | 14,678 |
2023-07-07 | $30.79 | $30.90 | $30.66 | $30.66 | $30.66 | 3,860 |
2023-07-06 | $30.60 | $30.77 | $30.60 | $30.75 | $30.75 | 14,456 |
2023-07-05 | $30.99 | $31.10 | $30.99 | $31.05 | $31.05 | 22,592 |
2023-07-03 | $31.26 | $31.26 | $31.11 | $31.19 | $31.19 | 1,169 |
2023-06-30 | $31.18 | $31.30 | $31.18 | $31.27 | $31.27 | 16,205 |
2023-06-29 | $30.77 | $30.89 | $30.75 | $30.85 | $30.85 | 116,252 |
2023-06-28 | $30.75 | $30.78 | $30.65 | $30.73 | $30.73 | 3,234 |
2023-06-27 | $30.43 | $30.82 | $30.43 | $30.81 | $30.81 | 6,167 |
2023-06-26 | $30.35 | $30.50 | $30.35 | $30.37 | $30.37 | 17,608 |
2023-06-23 | $30.37 | $30.49 | $30.37 | $30.40 | $30.40 | 19,446 |
2023-06-22 | $30.50 | $30.62 | $30.50 | $30.61 | $30.61 | 24,736 |
2023-06-21 | $30.64 | $30.68 | $30.60 | $30.60 | $30.60 | 5,812 |
2023-06-20 | $30.77 | $30.89 | $30.70 | $30.78 | $30.78 | 6,251 |
2023-06-16 | $31.21 | $31.21 | $30.98 | $30.99 | $30.99 | 5,274 |
2023-06-15 | $30.68 | $31.18 | $30.68 | $31.09 | $31.09 | 9,026 |
2023-06-14 | $30.63 | $30.83 | $30.58 | $30.71 | $30.71 | 8,118 |
2023-06-13 | $30.51 | $30.67 | $30.51 | $30.64 | $30.64 | 3,673 |
2023-06-12 | $30.17 | $30.40 | $30.14 | $30.40 | $30.40 | 7,201 |
2023-06-09 | $30.12 | $30.15 | $29.99 | $30.05 | $30.05 | 13,428 |
2023-06-08 | $29.83 | $29.97 | $29.77 | $29.97 | $29.97 | 2,361 |
2023-06-07 | $29.90 | $30.03 | $29.79 | $29.79 | $29.79 | 7,837 |
2023-06-06 | $29.87 | $29.96 | $29.84 | $29.96 | $29.96 | 1,016 |
2023-06-05 | $29.78 | $29.94 | $29.78 | $29.83 | $29.83 | 4,600 |
2023-06-02 | $29.75 | $29.89 | $29.63 | $29.88 | $29.88 | 6,036 |
2023-06-01 | $29.16 | $29.51 | $29.16 | $29.46 | $29.46 | 4,635 |
2023-05-31 | $29.17 | $29.28 | $29.13 | $29.24 | $29.24 | 2,892 |
2023-05-30 | $29.50 | $29.50 | $29.35 | $29.39 | $29.39 | 17,635 |
2023-05-26 | $29.09 | $29.38 | $29.09 | $29.37 | $29.37 | 4,143 |
2023-05-25 | $28.73 | $28.97 | $28.72 | $28.91 | $28.91 | 9,664 |
2023-05-24 | $28.75 | $28.75 | $28.57 | $28.60 | $28.60 | 11,182 |
2023-05-23 | $29.11 | $29.13 | $28.87 | $28.87 | $28.87 | 6,460 |
2023-05-22 | $29.31 | $29.37 | $29.27 | $29.28 | $29.28 | 8,329 |
2023-05-19 | $29.37 | $29.43 | $29.21 | $29.30 | $29.30 | 5,265 |
2023-05-18 | $29.03 | $29.36 | $29.03 | $29.36 | $29.36 | 3,011 |
2023-05-17 | $28.71 | $29.04 | $28.71 | $29.02 | $29.02 | 8,720 |
2023-05-16 | $28.79 | $28.80 | $28.71 | $28.71 | $28.71 | 4,576 |
2023-05-15 | $28.79 | $28.95 | $28.79 | $28.92 | $28.92 | 6,084 |
2023-05-12 | $28.89 | $28.92 | $28.66 | $28.78 | $28.78 | 10,372 |
2023-05-11 | $28.87 | $28.87 | $28.70 | $28.79 | $28.79 | 3,929 |
2023-05-10 | $28.84 | $28.93 | $28.69 | $28.88 | $28.88 | 5,957 |
2023-05-09 | $28.74 | $28.81 | $28.74 | $28.74 | $28.74 | 2,902 |
2023-05-08 | $28.80 | $28.92 | $28.79 | $28.89 | $28.89 | 5,357 |
2023-05-05 | $28.78 | $28.82 | $28.70 | $28.81 | $28.81 | 2,377 |
2023-05-04 | $28.38 | $28.42 | $28.32 | $28.37 | $28.37 | 4,686 |
2023-05-03 | $28.80 | $28.80 | $28.54 | $28.54 | $28.54 | 5,669 |
2023-05-02 | $28.74 | $28.81 | $28.55 | $28.81 | $28.81 | 6,559 |
2023-05-01 | $29.17 | $29.18 | $29.08 | $29.10 | $29.10 | 10,043 |
2023-04-28 | $28.79 | $29.12 | $28.79 | $29.12 | $29.12 | 11,605 |
2023-04-27 | $28.47 | $28.86 | $28.47 | $28.84 | $28.84 | 11,401 |
2023-04-26 | $28.37 | $28.49 | $28.24 | $28.32 | $28.32 | 8,038 |
2023-04-25 | $28.79 | $28.82 | $28.49 | $28.50 | $28.50 | 5,759 |
2023-04-24 | $29.09 | $29.09 | $28.96 | $29.02 | $29.02 | 10,489 |
2023-04-21 | $29.01 | $29.05 | $28.93 | $29.05 | $29.05 | 5,883 |
2023-04-20 | $28.93 | $29.09 | $28.92 | $28.97 | $28.97 | 23,667 |
2023-04-19 | $28.87 | $29.08 | $28.87 | $29.04 | $29.04 | 6,045 |
2023-04-18 | $29.14 | $29.14 | $29.00 | $29.05 | $29.05 | 5,907 |
2023-04-17 | $28.91 | $29.03 | $28.84 | $29.03 | $29.03 | 12,733 |
2023-04-14 | $29.17 | $29.17 | $28.80 | $28.93 | $28.93 | 11,003 |
2023-04-13 | $28.72 | $29.01 | $28.72 | $29.01 | $29.01 | 2,157 |
2023-04-12 | $28.96 | $28.97 | $28.68 | $28.69 | $28.69 | 11,604 |
2023-04-11 | $28.84 | $28.95 | $28.82 | $28.85 | $28.85 | 7,594 |
2023-04-10 | $28.60 | $28.80 | $28.56 | $28.80 | $28.80 | 5,621 |
2023-04-06 | $28.55 | $28.72 | $28.55 | $28.69 | $28.69 | 15,698 |
2023-04-05 | $28.66 | $28.69 | $28.56 | $28.67 | $28.67 | 15,661 |
2023-04-04 | $29.00 | $29.00 | $28.75 | $28.77 | $28.77 | 10,681 |
2023-04-03 | $28.91 | $28.94 | $28.80 | $28.94 | $28.94 | 65,748 |
2023-03-31 | $28.67 | $28.87 | $28.67 | $28.87 | $28.87 | 4,269 |
2023-03-30 | $28.45 | $28.51 | $28.37 | $28.45 | $28.45 | 4,005 |
2023-03-29 | $28.13 | $28.29 | $28.13 | $28.29 | $28.29 | 11,820 |
2023-03-28 | $27.87 | $27.88 | $27.77 | $27.88 | $27.88 | 5,740 |
2023-03-27 | $27.93 | $28.00 | $27.86 | $27.91 | $27.91 | 12,623 |
2023-03-24 | $27.61 | $27.84 | $27.50 | $27.80 | $27.80 | 4,042 |
2023-03-23 | $27.84 | $28.05 | $27.62 | $27.72 | $27.72 | 7,938 |
2023-03-22 | $28.12 | $28.13 | $27.66 | $27.66 | $27.66 | 14,909 |
2023-03-21 | $28.00 | $28.16 | $27.96 | $28.15 | $28.15 | 6,404 |
2023-03-20 | $27.72 | $27.78 | $27.56 | $27.78 | $27.78 | 13,321 |
2023-03-17 | $27.73 | $27.73 | $27.52 | $27.53 | $27.53 | 6,733 |
2023-03-16 | $27.78 | $27.91 | $27.76 | $27.86 | $27.86 | 15,443 |
2023-03-15 | $27.14 | $27.35 | $27.00 | $27.35 | $27.35 | 6,995 |
2023-03-14 | $27.48 | $27.65 | $27.31 | $27.52 | $27.52 | 34,081 |
2023-03-13 | $27.00 | $27.42 | $26.95 | $27.07 | $27.07 | 8,199 |
2023-03-10 | $27.34 | $27.50 | $27.10 | $27.17 | $27.17 | 68,569 |
2023-03-09 | $28.36 | $28.36 | $27.67 | $27.70 | $27.70 | 35,033 |
2023-03-08 | $28.17 | $28.23 | $28.05 | $28.23 | $28.23 | 59,847 |
2023-03-07 | $28.54 | $28.54 | $28.04 | $28.07 | $28.07 | 11,418 |
2023-03-06 | $28.62 | $28.66 | $28.48 | $28.52 | $28.52 | 9,838 |
2023-03-03 | $28.31 | $28.54 | $28.27 | $28.54 | $28.54 | 9,746 |
2023-03-02 | $27.86 | $28.16 | $27.78 | $28.16 | $28.16 | 1,227 |
2023-03-01 | $28.00 | $28.00 | $27.89 | $27.90 | $27.90 | 2,640 |
2023-02-28 | $28.15 | $28.18 | $28.03 | $28.03 | $28.03 | 9,449 |
2023-02-27 | $28.23 | $28.32 | $28.03 | $28.05 | $28.05 | 7,245 |
2023-02-24 | $28.01 | $28.06 | $27.95 | $27.99 | $27.99 | 6,070 |
2023-02-23 | $28.40 | $28.45 | $28.12 | $28.35 | $28.35 | 6,046 |
2023-02-22 | $28.28 | $28.37 | $28.15 | $28.18 | $28.18 | 9,932 |
2023-02-21 | $28.50 | $28.56 | $28.21 | $28.21 | $28.21 | 18,062 |
2023-02-17 | $28.69 | $28.80 | $28.69 | $28.80 | $28.80 | 2,838 |
2023-02-16 | $28.83 | $29.10 | $28.80 | $28.86 | $28.86 | 24,458 |
2023-02-15 | $28.88 | $29.24 | $28.88 | $29.24 | $29.24 | 13,118 |
2023-02-14 | $28.95 | $29.19 | $28.80 | $29.13 | $29.13 | 15,330 |
2023-02-13 | $28.73 | $29.07 | $28.73 | $29.06 | $29.06 | 11,644 |
2023-02-10 | $28.70 | $28.79 | $28.63 | $28.77 | $28.77 | 12,194 |
2023-02-09 | $29.27 | $29.27 | $28.68 | $28.76 | $28.76 | 37,848 |
2023-02-08 | $29.20 | $29.20 | $29.03 | $29.03 | $29.03 | 3,934 |
2023-02-07 | $28.97 | $29.31 | $28.87 | $29.31 | $29.31 | 9,470 |
2023-02-06 | $29.00 | $29.13 | $28.96 | $28.97 | $28.97 | 9,048 |
2023-02-03 | $29.31 | $29.58 | $29.28 | $29.32 | $29.32 | 15,835 |
2023-02-02 | $29.58 | $29.74 | $29.47 | $29.62 | $29.62 | 14,285 |
2023-02-01 | $28.90 | $29.36 | $28.75 | $29.30 | $29.30 | 10,388 |
2023-01-31 | $28.45 | $28.84 | $28.45 | $28.84 | $28.84 | 8,485 |
2023-01-30 | $28.53 | $28.72 | $28.44 | $28.44 | $28.44 | 7,824 |
2023-01-27 | $28.68 | $28.79 | $28.61 | $28.73 | $28.73 | 6,411 |
2023-01-26 | $28.62 | $28.73 | $28.44 | $28.73 | $28.73 | 8,525 |
2023-01-25 | $28.07 | $28.51 | $28.07 | $28.51 | $28.51 | 15,295 |
2023-01-24 | $28.53 | $28.64 | $28.50 | $28.56 | $28.56 | 10,354 |
2023-01-23 | $28.31 | $28.72 | $28.31 | $28.66 | $28.66 | 5,202 |
2023-01-20 | $27.78 | $28.28 | $27.78 | $28.28 | $28.28 | 6,386 |
2023-01-19 | $27.74 | $27.86 | $27.69 | $27.73 | $27.73 | 7,528 |
2023-01-18 | $28.44 | $28.55 | $28.05 | $28.05 | $28.05 | 5,937 |
2023-01-17 | $28.51 | $28.59 | $28.42 | $28.42 | $28.42 | 4,383 |
2023-01-13 | $28.35 | $28.49 | $28.25 | $28.47 | $28.47 | 7,046 |
2023-01-12 | $28.15 | $28.39 | $28.14 | $28.34 | $28.34 | 2,595 |
2023-01-11 | $27.99 | $28.23 | $27.97 | $28.23 | $28.23 | 5,173 |
2023-01-10 | $27.60 | $27.91 | $27.60 | $27.91 | $27.91 | 4,787 |
2023-01-09 | $27.83 | $28.16 | $27.72 | $27.72 | $27.72 | 8,358 |
2023-01-06 | $27.40 | $27.77 | $27.17 | $27.70 | $27.70 | 9,779 |
2023-01-05 | $27.09 | $27.26 | $27.06 | $27.06 | $27.06 | 7,396 |
2023-01-04 | $27.36 | $27.63 | $27.30 | $27.47 | $27.47 | 13,512 |
2023-01-03 | $27.19 | $27.21 | $26.97 | $27.13 | $27.13 | 27,173 |
2022-12-30 | $26.99 | $27.12 | $26.86 | $27.12 | $27.12 | 34,068 |
2022-12-29 | $27.15 | $27.27 | $27.15 | $27.24 | $27.24 | 8,995 |
2022-12-28 | $26.98 | $27.17 | $26.72 | $26.72 | $26.72 | 32,769 |
2022-12-27 | $27.09 | $27.17 | $26.99 | $27.05 | $27.05 | 20,891 |
2022-12-23 | $26.95 | $27.16 | $26.92 | $27.15 | $27.15 | 15,266 |
2022-12-22 | $27.19 | $27.19 | $26.67 | $27.06 | $27.06 | 47,058 |
2022-12-21 | $27.14 | $27.49 | $27.11 | $27.42 | $27.42 | 81,637 |
2022-12-20 | $26.89 | $27.15 | $26.85 | $26.98 | $26.98 | 59,078 |
2022-12-19 | $27.32 | $27.32 | $26.92 | $27.01 | $27.01 | 24,026 |
2022-12-16 | $27.59 | $27.69 | $27.39 | $27.57 | $27.27 | 7,485 |
2022-12-15 | $27.92 | $27.92 | $27.77 | $27.82 | $27.51 | 16,370 |
2022-12-14 | $28.69 | $29.02 | $28.59 | $28.59 | $28.28 | 4,724 |
2022-12-13 | $29.47 | $29.47 | $28.59 | $28.79 | $28.47 | 12,668 |
2022-12-12 | $28.19 | $28.54 | $28.19 | $28.54 | $28.23 | 11,674 |
2022-12-09 | $28.33 | $28.43 | $28.17 | $28.17 | $28.17 | 1,997 |
2022-12-08 | $28.28 | $28.41 | $28.27 | $28.36 | $28.36 | 13,629 |
2022-12-07 | $28.04 | $28.21 | $28.04 | $28.09 | $28.09 | 6,913 |
2022-12-06 | $28.41 | $28.41 | $28.04 | $28.10 | $28.10 | 4,968 |
2022-12-05 | $28.77 | $28.77 | $28.41 | $28.48 | $28.48 | 6,549 |
2022-12-02 | $28.77 | $29.02 | $28.77 | $29.01 | $29.01 | 13,161 |
2022-12-01 | $28.94 | $29.14 | $28.85 | $29.04 | $29.04 | 16,048 |
2022-11-30 | $28.12 | $28.90 | $27.97 | $28.90 | $28.90 | 22,826 |
2022-11-29 | $28.11 | $28.12 | $28.06 | $28.09 | $28.09 | 1,700 |
2022-11-28 | $28.32 | $28.49 | $28.14 | $28.14 | $28.14 | 16,537 |
2022-11-25 | $28.58 | $28.60 | $28.58 | $28.58 | $28.58 | 2,492 |
2022-11-23 | $28.45 | $28.60 | $28.42 | $28.57 | $28.57 | 7,696 |
2022-11-22 | $28.16 | $28.40 | $28.14 | $28.40 | $28.40 | 3,482 |
2022-11-21 | $27.89 | $28.01 | $27.89 | $27.95 | $27.95 | 1,462 |
2022-11-18 | $28.16 | $28.16 | $27.90 | $28.00 | $28.00 | 8,597 |
2022-11-17 | $27.49 | $27.87 | $27.49 | $27.79 | $27.79 | 5,468 |
2022-11-16 | $27.98 | $28.03 | $27.88 | $27.90 | $27.90 | 14,897 |
2022-11-15 | $28.38 | $28.41 | $27.94 | $28.22 | $28.22 | 10,636 |
2022-11-14 | $28.03 | $28.22 | $27.87 | $27.87 | $27.87 | 55,951 |
2022-11-11 | $28.12 | $28.12 | $28.07 | $28.10 | $28.10 | 39,145 |
2022-11-10 | $27.43 | $27.79 | $27.30 | $27.79 | $27.79 | 38,691 |
2022-11-09 | $26.43 | $26.59 | $26.17 | $26.18 | $26.18 | 186,863 |
2022-11-08 | $26.72 | $26.97 | $26.53 | $26.71 | $26.71 | 7,515 |
2022-11-07 | $26.29 | $26.54 | $26.28 | $26.51 | $26.51 | 1,326 |
2022-11-04 | $26.27 | $26.27 | $25.93 | $26.25 | $26.25 | 4,699 |
2022-11-03 | $25.96 | $26.10 | $25.71 | $25.90 | $25.90 | 23,029 |
2022-11-02 | $26.76 | $27.16 | $26.29 | $26.29 | $26.29 | 6,715 |
2022-11-01 | $27.32 | $27.32 | $27.00 | $27.02 | $27.02 | 2,281 |
2022-10-31 | $27.12 | $27.25 | $27.08 | $27.10 | $27.10 | 2,716 |
2022-10-28 | $26.65 | $27.29 | $26.65 | $27.29 | $27.29 | 2,170 |
2022-10-27 | $26.86 | $26.92 | $26.64 | $26.64 | $26.64 | 1,270 |
2022-10-26 | $26.63 | $26.96 | $26.58 | $26.58 | $26.58 | 16,669 |
2022-10-25 | $26.07 | $26.62 | $26.07 | $26.62 | $26.62 | 8,435 |
2022-10-24 | $25.92 | $26.15 | $25.71 | $26.08 | $26.08 | 5,880 |
2022-10-21 | $25.30 | $25.78 | $25.25 | $25.78 | $25.78 | 2,145 |
2022-10-20 | $25.33 | $25.65 | $25.12 | $25.21 | $25.21 | 9,785 |
2022-10-19 | $25.39 | $25.58 | $25.28 | $25.34 | $25.34 | 10,263 |
2022-10-18 | $25.86 | $25.94 | $25.35 | $25.56 | $25.56 | 4,120 |
2022-10-17 | $25.11 | $25.38 | $25.11 | $25.30 | $25.30 | 30,199 |
2022-10-14 | $25.45 | $25.52 | $24.66 | $24.66 | $24.66 | 17,892 |
2022-10-13 | $24.19 | $25.26 | $24.19 | $25.26 | $25.26 | 3,016 |
2022-10-12 | $24.80 | $24.89 | $24.67 | $24.67 | $24.67 | 39,948 |
2022-10-11 | $24.69 | $25.08 | $24.69 | $24.82 | $24.82 | 9,484 |
2022-10-10 | $25.08 | $25.10 | $24.95 | $24.97 | $24.97 | 1,279 |
2022-10-07 | $25.70 | $25.70 | $25.10 | $25.20 | $25.20 | 11,740 |
2022-10-06 | $26.18 | $26.25 | $25.98 | $26.00 | $26.00 | 16,848 |
2022-10-05 | $25.85 | $26.36 | $25.83 | $26.26 | $26.26 | 13,395 |
2022-10-04 | $25.93 | $26.30 | $25.93 | $26.27 | $26.27 | 19,285 |
2022-10-03 | $25.11 | $25.61 | $25.08 | $25.49 | $25.49 | 173,884 |
2022-09-30 | $25.10 | $25.38 | $24.83 | $24.83 | $24.83 | 24,342 |
2022-09-29 | $25.35 | $25.35 | $24.96 | $25.14 | $25.14 | 2,806 |
2022-09-28 | $25.28 | $25.73 | $25.19 | $25.63 | $25.63 | 13,440 |
2022-09-27 | $25.39 | $25.48 | $25.00 | $25.14 | $25.14 | 4,093 |
2022-09-26 | $25.43 | $25.43 | $25.11 | $25.13 | $25.13 | 4,797 |
2022-09-23 | $25.42 | $25.48 | $25.14 | $25.42 | $25.42 | 40,328 |
2022-09-22 | $25.85 | $25.97 | $25.76 | $25.76 | $25.76 | 5,565 |
2022-09-21 | $26.65 | $26.79 | $26.14 | $26.16 | $26.16 | 14,716 |
2022-09-20 | $26.76 | $26.76 | $26.47 | $26.56 | $26.56 | 6,756 |
2022-09-19 | $26.79 | $26.97 | $26.73 | $26.97 | $26.97 | 7,005 |
2022-09-16 | $26.75 | $26.84 | $26.65 | $26.84 | $26.84 | 3,373 |
2022-09-15 | $27.35 | $27.42 | $27.05 | $27.05 | $27.05 | 2,313 |
2022-09-14 | $27.45 | $27.45 | $27.11 | $27.33 | $27.33 | 52,003 |
2022-09-13 | $27.79 | $27.81 | $27.44 | $27.45 | $27.45 | 1,409 |
2022-09-12 | $28.57 | $28.65 | $28.49 | $28.65 | $28.65 | 1,287 |
2022-09-09 | $28.35 | $28.45 | $28.31 | $28.41 | $28.41 | 1,724 |
2022-09-08 | $27.47 | $27.96 | $27.47 | $27.96 | $27.96 | 16,367 |
2022-09-07 | $27.30 | $27.75 | $27.28 | $27.69 | $27.69 | 12,317 |
2022-09-06 | $27.16 | $27.28 | $27.03 | $27.08 | $27.08 | 5,945 |
2022-09-02 | $27.72 | $27.75 | $27.15 | $27.18 | $27.18 | 2,691 |
2022-09-01 | $27.03 | $27.44 | $27.03 | $27.44 | $27.44 | 1,991 |
2022-08-31 | $27.78 | $27.78 | $27.42 | $27.47 | $27.47 | 10,727 |
2022-08-30 | $27.61 | $27.65 | $27.52 | $27.62 | $27.62 | 2,597 |
2022-08-29 | $27.88 | $28.06 | $27.79 | $27.84 | $27.84 | 19,961 |
2022-08-26 | $29.00 | $29.02 | $28.09 | $28.09 | $28.09 | 15,504 |
2022-08-25 | $28.81 | $29.14 | $28.81 | $29.14 | $29.14 | 7,098 |
2022-08-24 | $28.60 | $28.84 | $28.60 | $28.70 | $28.70 | 4,828 |
2022-08-23 | $28.66 | $28.66 | $28.57 | $28.57 | $28.57 | 990 |
2022-08-22 | $29.04 | $29.04 | $28.69 | $28.69 | $28.69 | 1,978 |
2022-08-19 | $29.42 | $29.42 | $29.37 | $29.40 | $29.40 | 1,336 |
2022-08-18 | $29.76 | $29.91 | $29.75 | $29.83 | $29.83 | 5,457 |
2022-08-17 | $29.73 | $29.88 | $29.59 | $29.73 | $29.73 | 4,443 |
2022-08-16 | $29.95 | $30.18 | $29.92 | $30.06 | $30.06 | 2,712 |
2022-08-15 | $30.00 | $30.10 | $29.89 | $30.06 | $30.06 | 7,333 |
2022-08-12 | $29.65 | $29.92 | $29.59 | $29.92 | $29.92 | 6,118 |
2022-08-11 | $29.77 | $29.77 | $29.38 | $29.38 | $29.38 | 7,302 |
2022-08-10 | $29.15 | $29.41 | $29.15 | $29.39 | $29.39 | 11,982 |
2022-08-09 | $28.92 | $28.92 | $28.65 | $28.69 | $28.69 | 7,357 |
2022-08-08 | $29.20 | $29.23 | $28.91 | $28.97 | $28.97 | 2,254 |
2022-08-05 | $28.78 | $29.00 | $28.78 | $29.00 | $29.00 | 7,307 |
2022-08-04 | $28.92 | $29.01 | $28.91 | $28.98 | $28.98 | 9,480 |
2022-08-03 | $28.72 | $29.03 | $28.67 | $28.95 | $28.95 | 3,553 |
2022-08-02 | $28.46 | $28.82 | $28.46 | $28.52 | $28.52 | 162,419 |
2022-08-01 | $28.45 | $28.79 | $28.45 | $28.67 | $28.67 | 19,988 |
2022-07-29 | $28.49 | $28.75 | $28.49 | $28.69 | $28.69 | 7,583 |
2022-07-28 | $27.91 | $28.54 | $27.91 | $28.51 | $28.51 | 5,112 |
2022-07-27 | $27.65 | $28.07 | $27.56 | $28.07 | $28.07 | 3,524 |
2022-07-26 | $27.49 | $27.49 | $27.33 | $27.33 | $27.33 | 13,496 |
2022-07-25 | $27.71 | $27.74 | $27.55 | $27.69 | $27.69 | 7,935 |
2022-07-22 | $27.93 | $27.93 | $27.65 | $27.70 | $27.70 | 3,092 |
2022-07-21 | $27.62 | $27.93 | $27.62 | $27.93 | $27.93 | 6,262 |
2022-07-20 | $27.40 | $27.66 | $27.40 | $27.62 | $27.62 | 14,422 |
2022-07-19 | $26.97 | $27.37 | $26.97 | $27.37 | $27.37 | 5,039 |
2022-07-18 | $26.98 | $27.04 | $26.51 | $26.58 | $26.58 | 3,166 |
2022-07-15 | $26.48 | $26.80 | $26.47 | $26.80 | $26.80 | 7,506 |
2022-07-14 | $25.91 | $26.27 | $25.89 | $26.27 | $26.27 | 3,495 |
2022-07-13 | $26.04 | $26.45 | $26.04 | $26.34 | $26.34 | 55,958 |
2022-07-12 | $26.60 | $26.81 | $26.32 | $26.46 | $26.46 | 10,249 |
2022-07-11 | $26.73 | $26.77 | $26.64 | $26.67 | $26.67 | 16,700 |
2022-07-08 | $26.87 | $27.10 | $26.87 | $27.01 | $27.01 | 8,236 |
2022-07-07 | $26.75 | $27.08 | $26.75 | $27.06 | $27.06 | 5,413 |
2022-07-06 | $26.61 | $26.80 | $26.50 | $26.66 | $26.66 | 31,692 |
2022-07-05 | $26.05 | $26.56 | $25.90 | $26.56 | $26.56 | 7,125 |
2022-07-01 | $26.22 | $26.48 | $26.04 | $26.48 | $26.48 | 4,027 |
2022-06-30 | $26.16 | $26.49 | $26.14 | $26.20 | $26.20 | 2,933 |
2022-06-29 | $26.54 | $26.54 | $26.33 | $26.46 | $26.46 | 161,525 |
2022-06-28 | $27.33 | $27.33 | $26.53 | $26.53 | $26.53 | 12,509 |
2022-06-27 | $27.23 | $27.35 | $27.12 | $27.16 | $27.16 | 7,311 |
2022-06-24 | $26.77 | $27.31 | $26.77 | $27.31 | $27.31 | 8,980 |
2022-06-23 | $26.22 | $26.49 | $26.09 | $26.44 | $26.44 | 19,067 |
2022-06-22 | $26.15 | $26.32 | $26.06 | $26.09 | $26.09 | 9,945 |
2022-06-21 | $25.98 | $26.13 | $25.98 | $26.03 | $26.03 | 12,379 |
2022-06-17 | $25.33 | $25.69 | $25.27 | $25.53 | $25.53 | 31,008 |
2022-06-16 | $25.42 | $25.42 | $25.19 | $25.31 | $25.31 | 3,155 |
2022-06-15 | $26.05 | $26.44 | $25.99 | $26.27 | $26.27 | 39,696 |
2022-06-14 | $26.02 | $26.02 | $25.80 | $25.83 | $25.83 | 26,804 |
2022-06-13 | $26.27 | $26.30 | $25.86 | $25.90 | $25.90 | 12,787 |
2022-06-10 | $27.06 | $27.19 | $26.99 | $27.02 | $27.02 | 10,335 |
2022-06-09 | $28.20 | $28.36 | $27.71 | $27.71 | $27.71 | 11,297 |
2022-06-08 | $28.48 | $28.48 | $28.40 | $28.40 | $28.40 | 13,529 |
2022-06-07 | $28.42 | $28.80 | $28.42 | $28.79 | $28.79 | 3,395 |
2022-06-06 | $28.72 | $28.72 | $28.49 | $28.57 | $28.57 | 4,195 |
2022-06-03 | $28.57 | $28.63 | $28.42 | $28.47 | $28.47 | 18,252 |
2022-06-02 | $28.22 | $28.91 | $28.22 | $28.91 | $28.91 | 12,053 |
2022-06-01 | $28.63 | $28.63 | $28.08 | $28.25 | $28.25 | 10,601 |
2022-05-31 | $28.60 | $28.73 | $28.36 | $28.58 | $28.58 | 40,100 |
2022-05-27 | $28.26 | $28.82 | $28.26 | $28.82 | $28.82 | 12,712 |
2022-05-26 | $27.69 | $28.17 | $27.69 | $28.13 | $28.13 | 5,490 |
2022-05-25 | $27.19 | $27.55 | $27.19 | $27.55 | $27.55 | 10,083 |
2022-05-24 | $27.33 | $27.33 | $26.86 | $27.26 | $27.26 | 15,853 |
2022-05-23 | $27.17 | $27.55 | $27.17 | $27.49 | $27.49 | 3,697 |
2022-05-20 | $27.35 | $27.35 | $26.50 | $27.18 | $27.18 | 10,178 |
2022-05-19 | $26.82 | $27.32 | $26.82 | $27.08 | $27.08 | 10,189 |
2022-05-18 | $28.00 | $28.00 | $27.08 | $27.16 | $27.16 | 12,245 |
2022-05-17 | $27.87 | $28.24 | $27.85 | $28.24 | $28.24 | 8,009 |
2022-05-16 | $27.80 | $27.89 | $27.54 | $27.66 | $27.66 | 17,058 |
2022-05-13 | $27.81 | $27.87 | $27.63 | $27.81 | $27.81 | 3,159 |
2022-05-12 | $26.69 | $27.16 | $26.69 | $27.16 | $27.16 | 10,662 |
2022-05-11 | $27.54 | $27.70 | $27.00 | $27.00 | $27.00 | 14,654 |
2022-05-10 | $27.86 | $27.86 | $27.31 | $27.53 | $27.53 | 8,456 |
2022-05-09 | $27.90 | $27.92 | $27.38 | $27.46 | $27.46 | 25,619 |
2022-05-06 | $28.55 | $28.58 | $28.00 | $28.36 | $28.36 | 19,672 |
2022-05-05 | $29.49 | $29.49 | $28.40 | $28.60 | $28.60 | 21,487 |
2022-05-04 | $28.70 | $29.75 | $28.67 | $29.75 | $29.75 | 20,318 |
2022-05-03 | $28.88 | $29.02 | $28.85 | $28.89 | $28.89 | 14,513 |
2022-05-02 | $28.76 | $28.93 | $28.24 | $28.81 | $28.81 | 27,066 |
2022-04-29 | $29.50 | $29.50 | $28.66 | $28.66 | $28.66 | 41,093 |
2022-04-28 | $29.28 | $29.90 | $29.11 | $29.78 | $29.78 | 216,171 |
2022-04-27 | $29.25 | $29.41 | $28.96 | $29.08 | $29.08 | 22,685 |
2022-04-26 | $29.58 | $29.58 | $29.00 | $29.00 | $29.00 | 12,464 |
2022-04-25 | $29.38 | $29.80 | $29.25 | $29.80 | $29.80 | 16,322 |
2022-04-22 | $30.00 | $30.00 | $29.50 | $29.50 | $29.50 | 11,124 |
2022-04-21 | $31.21 | $31.23 | $30.45 | $30.47 | $30.47 | 6,039 |
2022-04-20 | $31.08 | $31.11 | $30.87 | $30.95 | $30.95 | 462,356 |
2022-04-19 | $30.49 | $30.98 | $30.49 | $30.93 | $30.93 | 231,057 |
2022-04-18 | $30.25 | $30.43 | $30.19 | $30.31 | $30.31 | 14,493 |
2022-04-14 | $31.03 | $31.03 | $30.44 | $30.45 | $30.45 | 19,044 |
2022-04-13 | $30.41 | $30.89 | $30.41 | $30.83 | $30.83 | 15,956 |
2022-04-12 | $30.81 | $31.08 | $30.41 | $30.48 | $30.48 | 7,054 |
2022-04-11 | $30.78 | $30.82 | $30.65 | $30.65 | $30.65 | 3,138 |
2022-04-08 | $31.09 | $31.25 | $31.02 | $31.02 | $31.02 | 9,993 |
2022-04-07 | $30.99 | $31.33 | $30.86 | $31.19 | $31.19 | 13,916 |
2022-04-06 | $31.00 | $31.02 | $30.80 | $31.02 | $31.02 | 5,458 |
2022-04-05 | $31.59 | $31.59 | $31.21 | $31.28 | $31.28 | 6,870 |
2022-04-04 | $31.58 | $31.71 | $31.58 | $31.71 | $31.71 | 4,937 |
2022-04-01 | $31.53 | $31.53 | $31.21 | $31.45 | $31.45 | 13,628 |
2022-03-31 | $31.76 | $31.76 | $31.39 | $31.39 | $31.39 | 4,694 |
2022-03-30 | $32.04 | $32.09 | $31.75 | $31.83 | $31.83 | 14,910 |
2022-03-29 | $32.01 | $32.19 | $31.90 | $32.17 | $32.17 | 34,541 |
2022-03-28 | $31.41 | $31.61 | $31.23 | $31.61 | $31.61 | 5,905 |
2022-03-25 | $31.20 | $31.34 | $31.07 | $31.34 | $31.34 | 4,367 |
2022-03-24 | $30.99 | $31.28 | $30.99 | $31.28 | $31.28 | 118,227 |
2022-03-23 | $30.94 | $31.10 | $30.81 | $30.81 | $30.81 | 17,754 |
2022-03-22 | $31.11 | $31.43 | $31.11 | $31.31 | $31.31 | 2,871 |
2022-03-21 | $31.21 | $31.21 | $30.85 | $31.03 | $31.03 | 26,187 |
2022-03-18 | $30.76 | $31.21 | $30.64 | $31.21 | $31.21 | 15,424 |
2022-03-17 | $30.38 | $30.79 | $30.37 | $30.79 | $30.79 | 8,601 |
2022-03-16 | $29.91 | $30.39 | $29.67 | $30.39 | $30.39 | 20,273 |
2022-03-15 | $29.27 | $29.67 | $29.27 | $29.63 | $29.63 | 67,219 |
2022-03-14 | $29.19 | $29.43 | $28.85 | $28.92 | $28.92 | 82,724 |
2022-03-11 | $29.59 | $29.59 | $29.06 | $29.06 | $29.06 | 48,639 |
2022-03-10 | $29.52 | $29.61 | $29.30 | $29.56 | $29.56 | 5,765 |
2022-03-09 | $29.65 | $30.02 | $29.65 | $29.95 | $29.95 | 5,653 |
2022-03-08 | $29.26 | $29.64 | $28.95 | $29.04 | $29.04 | 21,062 |
2022-03-07 | $30.31 | $30.31 | $29.30 | $29.30 | $29.30 | 29,121 |
2022-03-04 | $30.39 | $30.43 | $30.10 | $30.31 | $30.31 | 47,242 |
2022-03-03 | $31.11 | $31.11 | $30.58 | $30.65 | $30.65 | 6,649 |
2022-03-02 | $30.45 | $31.09 | $30.45 | $30.98 | $30.98 | 16,671 |
2022-03-01 | $30.82 | $30.82 | $30.17 | $30.34 | $30.34 | 41,860 |
2022-02-28 | $30.71 | $30.99 | $30.52 | $30.85 | $30.85 | 15,592 |
2022-02-25 | $30.47 | $31.00 | $30.40 | $31.00 | $31.00 | 7,983 |
2022-02-24 | $28.98 | $30.37 | $28.98 | $30.35 | $30.35 | 16,092 |
2022-02-23 | $30.28 | $30.38 | $29.75 | $29.76 | $29.76 | 10,709 |
2022-02-22 | $30.33 | $30.74 | $30.15 | $30.32 | $30.32 | 13,218 |
2022-02-18 | $30.87 | $30.87 | $30.40 | $30.54 | $30.54 | 7,622 |
2022-02-17 | $31.41 | $31.41 | $30.78 | $30.80 | $30.80 | 11,627 |
2022-02-16 | $31.51 | $31.65 | $31.26 | $31.58 | $31.58 | 20,258 |
2022-02-15 | $31.38 | $31.70 | $31.38 | $31.69 | $31.69 | 17,985 |
2022-02-14 | $31.21 | $31.30 | $30.84 | $31.10 | $31.10 | 13,221 |
2022-02-11 | $31.97 | $32.08 | $31.18 | $31.25 | $31.25 | 8,962 |
2022-02-10 | $32.17 | $32.61 | $31.87 | $32.03 | $32.03 | 46,869 |
2022-02-09 | $32.43 | $32.63 | $32.43 | $32.62 | $32.62 | 91,689 |
2022-02-08 | $31.70 | $32.06 | $31.62 | $32.03 | $32.03 | 63,369 |
2022-02-07 | $31.90 | $31.95 | $31.69 | $31.73 | $31.73 | 5,426 |
2022-02-04 | $31.67 | $31.88 | $31.54 | $31.84 | $31.84 | 13,821 |
2022-02-03 | $32.04 | $32.20 | $31.76 | $31.76 | $31.76 | 19,660 |
2022-02-02 | $32.48 | $32.48 | $32.24 | $32.42 | $32.42 | 11,360 |
2022-02-01 | $32.29 | $32.35 | $31.93 | $32.35 | $32.35 | 34,491 |
2022-01-31 | $31.45 | $32.16 | $31.45 | $32.14 | $32.14 | 13,772 |
2022-01-28 | $30.64 | $31.42 | $30.34 | $31.42 | $31.42 | 45,632 |
2022-01-27 | $31.15 | $31.32 | $30.60 | $30.65 | $30.65 | 12,707 |
2022-01-26 | $31.75 | $31.75 | $30.77 | $30.91 | $30.91 | 27,954 |
2022-01-25 | $30.95 | $31.61 | $30.82 | $31.19 | $31.19 | 21,248 |
2022-01-24 | $31.11 | $31.80 | $30.36 | $31.80 | $31.80 | 18,837 |
2022-01-21 | $31.92 | $32.30 | $31.55 | $31.58 | $31.58 | 21,094 |
2022-01-20 | $32.92 | $32.97 | $32.14 | $32.19 | $32.19 | 73,255 |
2022-01-19 | $33.07 | $33.07 | $32.50 | $32.50 | $32.50 | 13,860 |
2022-01-18 | $33.16 | $33.16 | $32.76 | $32.76 | $32.76 | 19,942 |
2022-01-14 | $33.35 | $33.44 | $33.10 | $33.44 | $33.44 | 384,807 |
2022-01-13 | $34.20 | $34.20 | $33.49 | $33.54 | $33.54 | 40,268 |
2022-01-12 | $34.28 | $34.28 | $33.88 | $34.05 | $34.05 | 47,258 |
2022-01-11 | $33.74 | $34.07 | $33.50 | $34.05 | $34.05 | 78,376 |
2022-01-10 | $33.62 | $33.70 | $33.00 | $33.70 | $33.70 | 16,220 |
2022-01-07 | $34.18 | $34.18 | $33.76 | $33.80 | $33.80 | 10,028 |
2022-01-06 | $34.25 | $34.41 | $33.97 | $34.19 | $34.19 | 17,814 |
2022-01-05 | $34.95 | $34.95 | $34.20 | $34.20 | $34.20 | 14,486 |
2022-01-04 | $35.10 | $35.11 | $34.76 | $34.94 | $34.94 | 56,135 |
2022-01-03 | $35.13 | $35.13 | $34.77 | $35.02 | $35.02 | 28,084 |
2021-12-31 | $35.16 | $35.18 | $35.05 | $35.05 | $35.05 | 71,240 |
2021-12-30 | $35.20 | $35.30 | $35.08 | $35.08 | $35.08 | 13,562 |
2021-12-29 | $35.11 | $35.17 | $35.05 | $35.14 | $35.14 | 16,355 |
2021-12-28 | $35.23 | $35.23 | $35.02 | $35.02 | $35.02 | 5,382 |
2021-12-27 | $34.85 | $35.16 | $34.78 | $35.16 | $35.16 | 19,511 |
2021-12-23 | $34.64 | $34.79 | $34.63 | $34.66 | $34.66 | 17,562 |
2021-12-22 | $34.21 | $34.49 | $34.20 | $34.49 | $34.49 | 12,521 |
2021-12-21 | $33.95 | $34.42 | $33.95 | $34.42 | $34.23 | 6,104 |
2021-12-20 | $33.75 | $33.75 | $33.53 | $33.73 | $33.54 | 10,981 |
2021-12-17 | $34.12 | $34.45 | $34.12 | $34.18 | $33.98 | 12,594 |
2021-12-16 | $34.87 | $34.87 | $34.24 | $34.38 | $34.19 | 26,775 |
2021-12-15 | $34.24 | $34.70 | $33.98 | $34.70 | $34.50 | 18,874 |
2021-12-14 | $34.32 | $34.37 | $34.00 | $34.14 | $33.95 | 11,222 |
2021-12-13 | $34.71 | $34.71 | $34.44 | $34.44 | $34.25 | 10,122 |
2021-12-10 | $34.74 | $34.74 | $34.43 | $34.66 | $34.46 | 6,662 |
2021-12-09 | $34.75 | $34.75 | $34.42 | $34.43 | $34.24 | 7,647 |
2021-12-08 | $34.75 | $34.86 | $34.65 | $34.84 | $34.64 | 27,399 |
2021-12-07 | $34.35 | $34.67 | $34.35 | $34.59 | $34.39 | 21,527 |
2021-12-06 | $33.73 | $33.96 | $33.49 | $33.88 | $33.69 | 11,015 |
2021-12-03 | $33.96 | $33.96 | $33.20 | $33.49 | $33.30 | 10,632 |
2021-12-02 | $33.24 | $33.96 | $33.24 | $33.79 | $33.60 | 8,256 |
2021-12-01 | $34.17 | $34.23 | $33.18 | $33.18 | $32.99 | 43,765 |
2021-11-30 | $34.48 | $34.48 | $33.69 | $33.77 | $33.58 | 23,856 |
2021-11-29 | $34.52 | $34.67 | $34.27 | $34.60 | $34.40 | 46,608 |
2021-11-26 | $34.36 | $34.36 | $34.06 | $34.13 | $33.94 | 23,487 |
2021-11-24 | $34.52 | $34.76 | $34.39 | $34.76 | $34.56 | 4,737 |
2021-11-23 | $34.74 | $34.74 | $34.35 | $34.68 | $34.48 | 25,224 |
2021-11-22 | $35.29 | $35.31 | $34.83 | $34.83 | $34.63 | 15,006 |
2021-11-19 | $35.35 | $35.40 | $35.16 | $35.17 | $34.97 | 29,507 |
2021-11-18 | $35.16 | $35.32 | $35.16 | $35.29 | $35.09 | 40,268 |
2021-11-17 | $35.35 | $35.38 | $35.30 | $35.36 | $35.16 | 18,624 |
2021-11-16 | $35.35 | $35.65 | $35.35 | $35.56 | $35.36 | 12,971 |
2021-11-15 | $35.40 | $35.49 | $35.31 | $35.34 | $35.14 | 18,771 |
2021-11-12 | $35.20 | $35.35 | $35.13 | $35.33 | $35.13 | 24,591 |
2021-11-11 | $35.16 | $35.16 | $35.02 | $35.05 | $34.85 | 8,563 |
2021-11-10 | $35.13 | $35.24 | $34.89 | $34.95 | $34.75 | 12,500 |
2021-11-09 | $35.22 | $35.29 | $35.13 | $35.26 | $35.06 | 16,608 |
2021-11-08 | $35.24 | $35.26 | $35.10 | $35.24 | $35.04 | 13,688 |
2021-11-05 | $35.16 | $35.29 | $34.98 | $35.06 | $34.86 | 12,765 |
2021-11-04 | $34.98 | $35.10 | $34.93 | $35.10 | $34.90 | 4,150 |
2021-11-03 | $34.65 | $34.88 | $34.60 | $34.87 | $34.67 | 3,493 |
2021-11-02 | $34.60 | $34.71 | $34.56 | $34.70 | $34.50 | 22,470 |
2021-11-01 | $34.60 | $34.60 | $34.46 | $34.55 | $34.35 | 11,779 |
2021-10-29 | $34.38 | $34.54 | $34.38 | $34.50 | $34.31 | 47,121 |
2021-10-28 | $34.16 | $34.40 | $34.16 | $34.40 | $34.21 | 6,894 |
2021-10-27 | $34.41 | $34.41 | $34.03 | $34.03 | $33.84 | 14,607 |
2021-10-26 | $34.64 | $34.73 | $34.55 | $34.55 | $34.35 | 9,906 |
2021-10-25 | $34.59 | $34.60 | $34.37 | $34.49 | $34.30 | 22,743 |
2021-10-22 | $34.45 | $34.48 | $34.28 | $34.41 | $34.22 | 2,939 |
2021-10-21 | $34.17 | $34.41 | $34.17 | $34.41 | $34.22 | 33,479 |
2021-10-20 | $34.24 | $34.28 | $34.22 | $34.22 | $34.03 | 13,678 |
2021-10-19 | $33.94 | $34.11 | $33.93 | $34.10 | $33.91 | 7,384 |
2021-10-18 | $33.68 | $33.88 | $33.67 | $33.88 | $33.69 | 23,105 |
2021-10-15 | $33.68 | $33.84 | $33.68 | $33.74 | $33.55 | 10,831 |
2021-10-14 | $33.30 | $33.56 | $33.30 | $33.54 | $33.35 | 4,677 |
2021-10-13 | $32.75 | $32.93 | $32.75 | $32.93 | $32.74 | 6,699 |
2021-10-12 | $32.75 | $32.85 | $32.64 | $32.68 | $32.49 | 3,527 |
2021-10-11 | $33.00 | $33.06 | $32.70 | $32.70 | $32.51 | 8,319 |
2021-10-08 | $33.04 | $33.04 | $32.93 | $32.93 | $32.75 | 1,361 |
2021-10-07 | $33.17 | $33.33 | $33.10 | $33.10 | $32.91 | 8,034 |
2021-10-06 | $32.46 | $32.76 | $32.36 | $32.75 | $32.56 | 24,607 |
2021-10-05 | $32.52 | $32.82 | $32.47 | $32.69 | $32.50 | 6,421 |
2021-10-04 | $32.82 | $32.82 | $32.23 | $32.39 | $32.21 | 24,386 |
2021-10-01 | $32.66 | $32.98 | $32.39 | $32.88 | $32.69 | 4,856 |
2021-09-30 | $32.74 | $32.84 | $32.53 | $32.53 | $32.34 | 1,312 |
2021-09-29 | $33.04 | $33.06 | $32.84 | $32.87 | $32.68 | 19,344 |
2021-09-28 | $33.18 | $33.18 | $32.83 | $32.87 | $32.68 | 25,316 |
2021-09-27 | $33.75 | $33.75 | $33.60 | $33.60 | $33.41 | 11,480 |
2021-09-24 | $33.81 | $33.83 | $33.74 | $33.80 | $33.61 | 8,117 |
2021-09-23 | $33.60 | $33.92 | $33.60 | $33.83 | $33.64 | 5,442 |
2021-09-22 | $33.42 | $33.49 | $33.37 | $33.42 | $33.23 | 18,661 |
2021-09-21 | $33.32 | $33.35 | $33.02 | $33.09 | $32.90 | 6,584 |
2021-09-20 | $33.21 | $33.21 | $32.78 | $33.11 | $32.92 | 15,478 |
2021-09-17 | $33.88 | $33.88 | $33.66 | $33.68 | $33.49 | 6,086 |
2021-09-16 | $33.95 | $33.95 | $33.68 | $33.91 | $33.72 | 17,898 |
2021-09-15 | $33.80 | $33.98 | $33.70 | $33.94 | $33.75 | 37,676 |
2021-09-14 | $34.02 | $34.02 | $33.70 | $33.71 | $33.52 | 11,204 |
2021-09-13 | $34.14 | $34.14 | $33.73 | $33.85 | $33.66 | 3,998 |
2021-09-10 | $34.31 | $34.33 | $33.90 | $33.90 | $33.71 | 8,004 |
2021-09-09 | $34.34 | $34.41 | $34.20 | $34.21 | $34.02 | 5,474 |
2021-09-08 | $34.44 | $34.44 | $34.20 | $34.36 | $34.17 | 5,191 |
2021-09-07 | $34.86 | $34.86 | $34.42 | $34.43 | $34.24 | 14,243 |
2021-09-03 | $34.74 | $34.84 | $34.68 | $34.83 | $34.63 | 7,292 |
2021-09-02 | $34.78 | $34.78 | $34.64 | $34.76 | $34.56 | 14,223 |
2021-09-01 | $34.84 | $34.84 | $34.72 | $34.73 | $34.53 | 7,537 |
2021-08-31 | $34.81 | $34.81 | $34.67 | $34.69 | $34.50 | 10,372 |
2021-08-30 | $34.84 | $34.87 | $34.73 | $34.81 | $34.61 | 19,983 |
2021-08-27 | $34.53 | $34.76 | $34.48 | $34.70 | $34.51 | 21,099 |
2021-08-26 | $34.69 | $34.69 | $34.35 | $34.36 | $34.17 | 14,324 |
2021-08-25 | $34.66 | $34.68 | $34.56 | $34.66 | $34.46 | 29,194 |
2021-08-24 | $34.62 | $34.62 | $34.51 | $34.57 | $34.37 | 51,285 |
2021-08-23 | $34.28 | $34.51 | $34.28 | $34.47 | $34.28 | 11,667 |
2021-08-20 | $34.08 | $34.18 | $34.08 | $34.15 | $33.96 | 5,303 |
2021-08-19 | $33.64 | $33.97 | $33.45 | $33.87 | $33.68 | 7,299 |
2021-08-18 | $34.10 | $34.14 | $33.80 | $33.80 | $33.61 | 17,489 |
2021-08-17 | $34.03 | $34.10 | $33.89 | $34.10 | $33.91 | 14,489 |
2021-08-16 | $34.27 | $34.35 | $34.08 | $34.35 | $34.16 | 15,433 |
2021-08-13 | $34.35 | $34.35 | $34.30 | $34.31 | $34.12 | 8,666 |
2021-08-12 | $34.26 | $34.32 | $34.18 | $34.32 | $34.13 | 43,548 |
2021-08-11 | $34.30 | $34.30 | $34.14 | $34.26 | $34.07 | 142,465 |
2021-08-10 | $34.27 | $34.32 | $34.18 | $34.20 | $34.01 | 10,318 |
2021-08-09 | $34.34 | $34.40 | $34.28 | $34.32 | $34.13 | 10,740 |
2021-08-06 | $34.47 | $34.47 | $34.29 | $34.34 | $34.14 | 13,504 |
2021-08-05 | $34.32 | $34.40 | $34.20 | $34.40 | $34.21 | 6,463 |
2021-08-04 | $34.25 | $34.25 | $34.07 | $34.16 | $33.97 | 14,968 |
2021-08-03 | $34.13 | $34.31 | $33.97 | $34.31 | $34.12 | 14,378 |
2021-08-02 | $34.30 | $34.30 | $34.01 | $34.02 | $33.83 | 13,815 |
2021-07-30 | $33.93 | $34.11 | $33.93 | $34.07 | $33.88 | 10,084 |
2021-07-29 | $33.98 | $34.19 | $33.98 | $34.09 | $33.90 | 13,859 |
2021-07-28 | $33.80 | $33.95 | $33.76 | $33.89 | $33.70 | 12,714 |
2021-07-27 | $33.86 | $33.86 | $33.59 | $33.79 | $33.60 | 5,549 |
2021-07-26 | $33.98 | $33.98 | $33.82 | $33.94 | $33.75 | 13,137 |
2021-07-23 | $33.62 | $34.00 | $33.62 | $33.98 | $33.79 | 15,792 |
2021-07-22 | $33.53 | $33.56 | $33.41 | $33.56 | $33.37 | 12,053 |
2021-07-21 | $33.35 | $33.48 | $33.35 | $33.47 | $33.28 | 11,515 |
2021-07-20 | $32.59 | $33.28 | $32.59 | $33.18 | $32.99 | 16,386 |
2021-07-19 | $32.59 | $32.59 | $32.31 | $32.48 | $32.30 | 15,833 |
2021-07-16 | $33.24 | $33.24 | $32.92 | $32.95 | $32.76 | 13,794 |
2021-07-15 | $33.22 | $33.22 | $32.99 | $33.07 | $32.88 | 6,845 |
2021-07-14 | $33.54 | $33.54 | $33.26 | $33.30 | $33.11 | 28,141 |
2021-07-13 | $33.53 | $33.55 | $33.34 | $33.35 | $33.16 | 15,000 |
2021-07-12 | $33.36 | $33.55 | $33.36 | $33.53 | $33.34 | 19,732 |
2021-07-09 | $33.23 | $33.43 | $33.23 | $33.43 | $33.24 | 15,884 |
2021-07-08 | $32.94 | $33.08 | $32.86 | $32.98 | $32.80 | 4,277 |
2021-07-07 | $33.30 | $33.39 | $33.24 | $33.36 | $33.17 | 6,247 |
2021-07-06 | $33.42 | $33.42 | $33.10 | $33.29 | $33.11 | 13,011 |
2021-07-02 | $33.28 | $33.34 | $33.22 | $33.34 | $33.15 | 6,022 |
2021-07-01 | $33.05 | $33.13 | $33.01 | $33.12 | $32.93 | 12,944 |
2021-06-30 | $33.08 | $33.08 | $32.94 | $32.97 | $32.78 | 9,417 |
2021-06-29 | $33.06 | $33.13 | $33.06 | $33.08 | $32.89 | 7,077 |
2021-06-28 | $33.05 | $33.05 | $32.88 | $33.00 | $32.81 | 14,986 |
2021-06-25 | $32.84 | $32.93 | $32.80 | $32.91 | $32.72 | 17,575 |
2021-06-24 | $32.78 | $32.78 | $32.69 | $32.70 | $32.51 | 4,061 |
2021-06-23 | $32.60 | $32.60 | $32.50 | $32.52 | $32.34 | 23,072 |
2021-06-22 | $32.38 | $32.54 | $32.37 | $32.52 | $32.34 | 6,331 |
2021-06-21 | $32.07 | $32.31 | $32.07 | $32.30 | $32.12 | 10,676 |
2021-06-18 | $32.09 | $32.09 | $31.89 | $31.95 | $31.77 | 6,355 |
2021-06-17 | $32.21 | $32.30 | $32.04 | $32.26 | $32.08 | 9,323 |
2021-06-16 | $32.33 | $32.33 | $31.99 | $32.13 | $31.95 | 9,157 |
2021-06-15 | $32.47 | $32.47 | $32.25 | $32.27 | $32.09 | 5,413 |
2021-06-14 | $32.35 | $32.40 | $32.27 | $32.40 | $32.22 | 8,846 |
2021-06-11 | $32.26 | $32.32 | $32.22 | $32.32 | $32.14 | 4,393 |
2021-06-10 | $32.05 | $32.16 | $32.05 | $32.15 | $31.96 | 11,191 |
2021-06-09 | $32.08 | $32.08 | $31.91 | $31.91 | $31.73 | 16,289 |
2021-06-08 | $32.04 | $32.04 | $31.89 | $31.98 | $31.80 | 6,163 |
2021-06-07 | $31.97 | $31.97 | $31.85 | $31.89 | $31.71 | 9,455 |
2021-06-04 | $31.78 | $31.91 | $31.78 | $31.91 | $31.73 | 9,010 |
2021-06-03 | $31.57 | $31.62 | $31.40 | $31.54 | $31.36 | 9,074 |
2021-06-02 | $31.82 | $31.82 | $31.69 | $31.71 | $31.53 | 9,855 |
2021-06-01 | $31.93 | $31.94 | $31.68 | $31.72 | $31.54 | 22,455 |
2021-05-28 | $32.01 | $32.01 | $31.83 | $31.85 | $31.67 | 5,051 |
2021-05-27 | $31.86 | $31.86 | $31.76 | $31.83 | $31.65 | 20,253 |
2021-05-26 | $31.87 | $31.87 | $31.78 | $31.83 | $31.65 | 7,298 |
2021-05-25 | $31.79 | $31.81 | $31.70 | $31.73 | $31.55 | 11,410 |
2021-05-24 | $31.69 | $31.84 | $31.69 | $31.76 | $31.58 | 9,935 |
2021-05-21 | $31.64 | $31.68 | $31.45 | $31.45 | $31.27 | 10,583 |
2021-05-20 | $31.31 | $31.54 | $31.31 | $31.47 | $31.29 | 2,809 |
2021-05-19 | $30.78 | $31.09 | $30.69 | $31.06 | $30.88 | 12,007 |
2021-05-18 | $31.46 | $31.46 | $31.20 | $31.20 | $31.02 | 6,897 |
2021-05-17 | $31.38 | $31.38 | $31.20 | $31.37 | $31.19 | 9,533 |
2021-05-14 | $31.02 | $31.48 | $31.02 | $31.39 | $31.21 | 23,954 |
2021-05-13 | $30.79 | $30.97 | $30.64 | $30.87 | $30.70 | 21,108 |
2021-05-12 | $31.20 | $31.20 | $30.56 | $30.59 | $30.42 | 27,408 |
2021-05-11 | $31.24 | $31.37 | $31.09 | $31.35 | $31.17 | 14,009 |
2021-05-10 | $31.94 | $31.94 | $31.56 | $31.56 | $31.38 | 7,277 |
2021-05-07 | $31.96 | $31.96 | $31.80 | $31.86 | $31.68 | 4,172 |
2021-05-06 | $31.59 | $31.61 | $31.31 | $31.61 | $31.43 | 28,106 |
2021-05-05 | $31.59 | $31.63 | $31.48 | $31.51 | $31.33 | 12,914 |
2021-05-04 | $31.70 | $31.70 | $31.30 | $31.60 | $31.42 | 21,135 |
2021-05-03 | $32.07 | $32.07 | $31.84 | $31.86 | $31.68 | 8,531 |
2021-04-30 | $31.95 | $31.98 | $31.79 | $31.82 | $31.64 | 13,139 |
2021-04-29 | $32.27 | $32.27 | $31.92 | $32.08 | $31.90 | 10,915 |
2021-04-28 | $32.23 | $32.23 | $32.10 | $32.11 | $31.93 | 19,910 |
2021-04-27 | $32.19 | $32.19 | $31.99 | $32.19 | $32.01 | 14,159 |
2021-04-26 | $32.14 | $32.16 | $32.06 | $32.14 | $31.96 | 11,370 |
2021-04-23 | $31.76 | $32.09 | $31.76 | $32.04 | $31.86 | 25,803 |
2021-04-22 | $31.74 | $31.98 | $31.69 | $31.71 | $31.53 | 8,162 |
2021-04-21 | $31.48 | $31.81 | $31.45 | $31.81 | $31.63 | 8,609 |
2021-04-20 | $31.54 | $31.62 | $31.34 | $31.44 | $31.26 | 16,813 |
2021-04-19 | $31.79 | $31.79 | $31.49 | $31.60 | $31.42 | 13,019 |
2021-04-16 | $31.76 | $31.82 | $31.75 | $31.80 | $31.62 | 9,289 |
2021-04-15 | $31.59 | $31.77 | $31.56 | $31.74 | $31.56 | 32,688 |
2021-04-14 | $31.60 | $31.67 | $31.36 | $31.39 | $31.21 | 19,981 |
2021-04-13 | $31.39 | $31.54 | $31.36 | $31.53 | $31.35 | 34,553 |
2021-04-12 | $31.24 | $31.35 | $31.18 | $31.34 | $31.17 | 9,148 |
2021-04-09 | $31.12 | $31.32 | $31.03 | $31.32 | $31.14 | 40,789 |
2021-04-08 | $31.02 | $31.07 | $30.90 | $31.07 | $30.89 | 17,253 |
2021-04-07 | $30.95 | $30.96 | $30.80 | $30.84 | $30.67 | 36,995 |
2021-04-06 | $30.91 | $30.99 | $30.84 | $30.87 | $30.70 | 14,644 |
2021-04-05 | $30.86 | $30.90 | $30.76 | $30.90 | $30.73 | 22,003 |
2021-04-01 | $30.39 | $30.55 | $30.39 | $30.55 | $30.38 | 14,737 |
2021-03-31 | $30.03 | $30.29 | $30.03 | $30.16 | $29.99 | 10,203 |
2021-03-30 | $29.89 | $29.98 | $29.72 | $29.87 | $29.70 | 6,850 |
2021-03-29 | $30.01 | $30.06 | $29.80 | $29.94 | $29.77 | 14,165 |
2021-03-26 | $29.73 | $30.04 | $29.60 | $30.04 | $29.87 | 12,486 |
2021-03-25 | $29.25 | $29.55 | $29.00 | $29.51 | $29.34 | 20,039 |
2021-03-24 | $29.60 | $29.60 | $29.32 | $29.32 | $29.16 | 7,212 |
2021-03-23 | $29.84 | $29.84 | $29.50 | $29.55 | $29.38 | 42,149 |
2021-03-22 | $29.93 | $29.94 | $29.77 | $29.85 | $29.68 | 16,944 |
2021-03-19 | $29.69 | $29.79 | $29.50 | $29.70 | $29.53 | 29,605 |
2021-03-18 | $29.99 | $29.99 | $29.60 | $29.63 | $29.46 | 27,194 |
2021-03-17 | $30.08 | $30.25 | $29.91 | $30.15 | $29.98 | 8,355 |
2021-03-16 | $30.45 | $30.45 | $30.14 | $30.16 | $29.99 | 18,825 |
2021-03-15 | $30.14 | $30.28 | $29.98 | $30.28 | $30.11 | 7,385 |
2021-03-12 | $29.94 | $30.03 | $29.80 | $30.03 | $29.86 | 65,942 |
2021-03-11 | $29.87 | $30.13 | $29.80 | $30.02 | $29.85 | 12,692 |
2021-03-10 | $29.64 | $29.81 | $29.56 | $29.57 | $29.40 | 18,467 |
2021-03-09 | $29.35 | $29.61 | $29.34 | $29.40 | $29.23 | 18,602 |
2021-03-08 | $29.54 | $29.54 | $28.96 | $28.96 | $28.80 | 33,145 |
2021-03-05 | $28.95 | $29.18 | $28.27 | $29.16 | $29.00 | 28,353 |
2021-03-04 | $29.20 | $29.20 | $28.39 | $28.62 | $28.46 | 32,955 |
2021-03-03 | $29.83 | $29.83 | $29.20 | $29.20 | $29.04 | 5,743 |
2021-03-02 | $30.20 | $30.20 | $29.82 | $29.82 | $29.65 | 3,535 |
2021-03-01 | $29.91 | $30.14 | $29.83 | $30.06 | $29.89 | 32,036 |
2021-02-26 | $29.69 | $29.69 | $29.22 | $29.48 | $29.31 | 19,883 |
2021-02-25 | $30.37 | $30.37 | $29.39 | $29.40 | $29.23 | 10,882 |
2021-02-24 | $30.17 | $30.18 | $29.75 | $30.18 | $30.01 | 13,436 |
2021-02-23 | $29.50 | $30.00 | $29.37 | $29.93 | $29.76 | 11,487 |
2021-02-22 | $30.04 | $30.06 | $29.83 | $29.83 | $29.67 | 12,295 |
2021-02-19 | $30.39 | $30.39 | $30.14 | $30.14 | $29.97 | 5,780 |
2021-02-18 | $30.12 | $30.27 | $29.99 | $30.19 | $30.02 | 7,011 |
2021-02-17 | $30.31 | $30.31 | $30.03 | $30.27 | $30.09 | 18,933 |
2021-02-16 | $30.68 | $30.68 | $30.31 | $30.37 | $30.20 | 22,015 |
2021-02-12 | $30.23 | $30.42 | $30.23 | $30.42 | $30.25 | 5,006 |
2021-02-11 | $30.27 | $30.29 | $30.14 | $30.23 | $30.06 | 7,663 |
2021-02-10 | $30.34 | $30.34 | $30.07 | $30.12 | $29.95 | 3,347 |
2021-02-09 | $30.02 | $30.15 | $30.02 | $30.09 | $29.92 | 10,636 |
2021-02-08 | $30.09 | $30.09 | $29.93 | $30.03 | $29.86 | 15,231 |
2021-02-05 | $29.84 | $29.90 | $29.84 | $29.87 | $29.70 | 3,353 |
2021-02-04 | $29.42 | $29.64 | $29.42 | $29.62 | $29.45 | 6,997 |
2021-02-03 | $29.48 | $29.48 | $29.18 | $29.33 | $29.16 | 15,170 |
2021-02-02 | $29.06 | $29.45 | $29.04 | $29.35 | $29.19 | 26,276 |
2021-02-01 | $28.63 | $28.84 | $28.52 | $28.79 | $28.63 | 144,206 |
2021-01-29 | $28.69 | $28.69 | $28.12 | $28.45 | $28.29 | 23,661 |
2021-01-28 | $28.45 | $29.05 | $28.45 | $28.80 | $28.64 | 6,720 |
2021-01-27 | $28.89 | $28.89 | $28.23 | $28.24 | $28.09 | 13,870 |
2021-01-26 | $29.41 | $29.41 | $29.12 | $29.12 | $28.96 | 4,281 |
2021-01-25 | $29.47 | $29.47 | $29.00 | $29.28 | $29.11 | 14,715 |
2021-01-22 | $29.45 | $29.45 | $29.32 | $29.39 | $29.22 | 8,286 |
2021-01-21 | $29.69 | $29.72 | $29.48 | $29.53 | $29.36 | 10,496 |
2021-01-20 | $29.44 | $29.62 | $29.33 | $29.59 | $29.43 | 16,915 |
2021-01-19 | $29.24 | $29.24 | $29.04 | $29.21 | $29.04 | 3,327 |
2021-01-15 | $29.05 | $29.06 | $28.78 | $28.96 | $28.79 | 32,788 |
2021-01-14 | $29.38 | $29.38 | $29.00 | $29.03 | $28.87 | 3,936 |
2021-01-13 | $29.39 | $29.39 | $29.25 | $29.25 | $29.09 | 18,747 |
2021-01-12 | $29.45 | $29.45 | $29.24 | $29.35 | $29.18 | 7,657 |
2021-01-11 | $29.32 | $29.45 | $29.24 | $29.33 | $29.16 | 22,238 |
2021-01-08 | $29.43 | $29.47 | $29.17 | $29.47 | $29.30 | 16,941 |
2021-01-07 | $29.06 | $29.27 | $29.06 | $29.25 | $29.09 | 7,676 |
2021-01-06 | $28.53 | $28.96 | $28.49 | $28.75 | $28.59 | 17,157 |
2021-01-05 | $28.38 | $28.51 | $28.37 | $28.50 | $28.34 | 4,085 |
2021-01-04 | $28.94 | $28.94 | $28.18 | $28.36 | $28.20 | 22,876 |
2020-12-31 | $28.57 | $28.72 | $28.54 | $28.72 | $28.56 | 6,662 |
2020-12-30 | $28.59 | $28.59 | $28.50 | $28.53 | $28.37 | 19,116 |
2020-12-29 | $28.60 | $28.60 | $28.41 | $28.44 | $28.28 | 11,943 |
2020-12-28 | $28.65 | $28.65 | $28.53 | $28.53 | $28.37 | 5,471 |
2020-12-24 | $28.59 | $28.60 | $28.49 | $28.60 | $28.44 | 5,966 |
2020-12-23 | $28.60 | $28.66 | $28.49 | $28.49 | $28.33 | 9,485 |
2020-12-22 | $28.79 | $28.79 | $28.67 | $28.76 | $28.43 | 10,913 |
2020-12-21 | $28.61 | $28.76 | $28.26 | $28.69 | $28.36 | 9,335 |
2020-12-18 | $28.99 | $28.99 | $28.67 | $28.86 | $28.53 | 5,143 |
2020-12-17 | $28.77 | $28.86 | $28.77 | $28.86 | $28.53 | 4,645 |
2020-12-16 | $28.55 | $28.55 | $28.45 | $28.54 | $28.21 | 2,890 |
2020-12-15 | $28.29 | $28.42 | $28.28 | $28.41 | $28.09 | 2,751 |
2020-12-14 | $28.23 | $28.36 | $28.08 | $28.08 | $27.76 | 12,353 |
2020-12-11 | $27.97 | $28.12 | $27.97 | $28.12 | $27.79 | 2,032 |
2020-12-10 | $28.10 | $28.19 | $28.09 | $28.19 | $27.86 | 4,616 |
2020-12-09 | $28.47 | $28.47 | $27.96 | $28.07 | $27.75 | 14,064 |
2020-12-08 | $28.31 | $28.39 | $28.31 | $28.36 | $28.04 | 9,628 |
2020-12-07 | $28.30 | $28.37 | $28.28 | $28.33 | $28.00 | 20,122 |
2020-12-04 | $28.10 | $28.33 | $28.10 | $28.33 | $28.00 | 3,770 |
2020-12-03 | $28.21 | $28.21 | $28.04 | $28.04 | $27.72 | 4,879 |
2020-12-02 | $28.05 | $28.05 | $27.90 | $28.02 | $27.70 | 6,697 |
2020-12-01 | $28.03 | $28.13 | $28.03 | $28.07 | $27.75 | 10,295 |
2020-11-30 | $28.37 | $28.37 | $27.69 | $27.89 | $27.57 | 15,590 |
2020-11-27 | $27.96 | $28.01 | $27.89 | $28.00 | $27.68 | 2,757 |
2020-11-25 | $28.00 | $28.00 | $27.69 | $27.76 | $27.44 | 10,737 |
2020-11-24 | $28.03 | $28.03 | $27.42 | $27.85 | $27.53 | 12,504 |
2020-11-23 | $27.95 | $27.95 | $27.35 | $27.56 | $27.25 | 12,946 |
2020-11-20 | $27.49 | $27.52 | $27.39 | $27.44 | $27.13 | 3,483 |
2020-11-19 | $27.06 | $27.56 | $27.03 | $27.56 | $27.24 | 31,831 |
2020-11-18 | $28.00 | $28.00 | $27.27 | $27.27 | $26.96 | 12,854 |
2020-11-17 | $27.37 | $28.96 | $27.32 | $28.84 | $28.51 | 26,756 |
2020-11-16 | $27.40 | $27.54 | $27.35 | $27.48 | $27.17 | 7,738 |
2020-11-13 | $27.16 | $27.35 | $27.11 | $27.33 | $27.02 | 35,547 |
2020-11-12 | $27.64 | $27.72 | $26.75 | $27.57 | $27.25 | 11,487 |
2020-11-11 | $27.04 | $27.19 | $27.00 | $27.15 | $26.83 | 5,515 |
2020-11-10 | $26.86 | $26.97 | $26.68 | $26.97 | $26.66 | 14,599 |
2020-11-09 | $27.81 | $29.21 | $27.24 | $27.24 | $26.93 | 7,880 |
2020-11-06 | $27.15 | $27.15 | $26.89 | $27.00 | $26.69 | 4,115 |
2020-11-05 | $27.77 | $27.77 | $27.04 | $27.11 | $26.79 | 2,449 |
2020-11-04 | $26.62 | $26.74 | $26.45 | $26.45 | $26.14 | 4,696 |
2020-11-03 | $25.69 | $25.88 | $25.69 | $25.83 | $25.54 | 7,143 |
2020-11-02 | $25.32 | $26.10 | $25.08 | $26.03 | $25.73 | 9,485 |
2020-10-30 | $24.93 | $25.06 | $24.83 | $24.97 | $24.68 | 8,628 |
2020-10-29 | $25.31 | $26.30 | $25.31 | $25.49 | $25.20 | 5,965 |
2020-10-28 | $25.61 | $25.61 | $25.27 | $25.40 | $25.11 | 6,106 |
2020-10-27 | $26.17 | $26.17 | $25.93 | $25.94 | $25.64 | 4,876 |
2020-10-26 | $27.00 | $27.00 | $26.01 | $26.11 | $25.81 | 4,694 |
2020-10-23 | $26.82 | $26.82 | $26.47 | $26.76 | $26.45 | 5,297 |
2020-10-22 | $26.47 | $26.78 | $26.17 | $26.78 | $26.47 | 14,130 |
2020-10-21 | $26.45 | $27.26 | $26.33 | $26.41 | $26.11 | 3,189 |
2020-10-20 | $26.43 | $26.43 | $26.31 | $26.32 | $26.01 | 2,394 |
2020-10-19 | $26.65 | $26.65 | $26.21 | $26.25 | $25.95 | 15,701 |
2020-10-16 | $26.75 | $26.91 | $26.66 | $26.91 | $26.60 | 13,819 |
2020-10-15 | $26.50 | $26.65 | $26.39 | $26.61 | $26.31 | 9,906 |
2020-10-14 | $26.82 | $26.82 | $26.70 | $26.79 | $26.48 | 1,143 |
2020-10-13 | $27.43 | $27.43 | $26.79 | $26.82 | $26.51 | 2,290 |
2020-10-12 | $27.01 | $27.05 | $26.91 | $27.05 | $26.74 | 1,798 |
2020-10-09 | $26.77 | $26.77 | $26.52 | $26.58 | $26.27 | 4,899 |
2020-10-08 | $26.60 | $26.60 | $26.28 | $26.37 | $26.07 | 1,358 |
2020-10-07 | $26.04 | $26.18 | $25.96 | $25.96 | $25.66 | 3,042 |
2020-10-06 | $25.97 | $26.05 | $25.65 | $25.74 | $25.44 | 2,959 |
2020-10-05 | $25.92 | $26.07 | $25.90 | $26.07 | $25.77 | 806 |
2020-10-02 | $25.62 | $25.67 | $25.53 | $25.62 | $25.33 | 1,056 |
2020-10-01 | $25.61 | $25.77 | $25.61 | $25.75 | $25.46 | 8,212 |
2020-09-30 | $25.60 | $25.67 | $25.41 | $25.55 | $25.25 | 5,339 |
2020-09-29 | $25.41 | $25.41 | $25.33 | $25.33 | $25.04 | 1,261 |
2020-09-28 | $25.34 | $25.42 | $25.27 | $25.40 | $25.11 | 7,643 |
2020-09-25 | $24.61 | $24.99 | $24.56 | $24.99 | $24.71 | 5,499 |
2020-09-24 | $24.53 | $24.66 | $24.50 | $24.56 | $24.28 | 3,167 |
2020-09-23 | $24.94 | $24.96 | $24.49 | $24.49 | $24.21 | 1,844 |
2020-09-22 | $25.08 | $25.08 | $24.67 | $24.97 | $24.68 | 2,195 |
2020-09-21 | $24.56 | $24.69 | $24.47 | $24.69 | $24.41 | 8,779 |
2020-09-18 | $25.50 | $25.50 | $24.83 | $24.91 | $24.62 | 1,172 |
2020-09-17 | $25.04 | $25.13 | $24.90 | $25.05 | $24.76 | 7,761 |
2020-09-16 | $25.51 | $25.63 | $25.39 | $25.44 | $25.15 | 2,399 |
2020-09-15 | $25.50 | $25.50 | $25.25 | $25.33 | $25.04 | 14,697 |
2020-09-14 | $24.94 | $25.31 | $24.94 | $25.23 | $24.94 | 5,841 |
2020-09-11 | $25.62 | $25.62 | $24.80 | $24.84 | $24.56 | 20,328 |
2020-09-10 | $25.30 | $25.37 | $24.82 | $24.82 | $24.53 | 1,188 |
2020-09-09 | $24.99 | $25.76 | $24.99 | $25.26 | $24.97 | 1,370 |
2020-09-08 | $24.66 | $24.89 | $24.55 | $24.55 | $24.27 | 10,582 |
2020-09-04 | $25.65 | $25.65 | $24.90 | $25.30 | $25.01 | 2,754 |
2020-09-03 | $26.65 | $26.65 | $25.47 | $25.62 | $25.32 | 9,354 |
2020-09-02 | $26.29 | $26.66 | $26.27 | $26.66 | $26.35 | 2,567 |
2020-09-01 | $26.26 | $26.26 | $26.06 | $26.21 | $25.91 | 3,808 |
2020-08-31 | $26.00 | $26.11 | $25.98 | $26.11 | $25.81 | 794 |
2020-08-28 | $26.36 | $26.36 | $25.92 | $26.00 | $25.70 | 1,957 |
2020-08-27 | $25.71 | $25.82 | $25.63 | $25.82 | $25.52 | 1,365 |
2020-08-26 | $25.50 | $25.62 | $25.38 | $25.62 | $25.33 | 4,695 |
2020-08-25 | $25.35 | $25.39 | $25.28 | $25.38 | $25.09 | 6,383 |
2020-08-24 | $25.16 | $25.29 | $25.16 | $25.24 | $24.95 | 2,618 |
2020-08-21 | $25.13 | $25.15 | $25.06 | $25.14 | $24.85 | 3,762 |
2020-08-20 | $25.05 | $25.12 | $25.05 | $25.12 | $24.83 | 3,246 |
2020-08-19 | $25.15 | $25.17 | $25.01 | $25.01 | $24.72 | 4,603 |
2020-08-18 | $25.08 | $25.19 | $25.08 | $25.11 | $24.82 | 6,126 |
2020-08-17 | $25.09 | $25.14 | $25.09 | $25.09 | $24.80 | 1,716 |
2020-08-14 | $24.93 | $24.93 | $24.85 | $24.88 | $24.59 | 2,756 |
2020-08-13 | $24.95 | $24.95 | $24.89 | $24.89 | $24.61 | 648 |
2020-08-12 | $24.93 | $24.93 | $24.87 | $24.87 | $24.58 | 2,625 |
2020-08-11 | $25.00 | $25.00 | $24.54 | $24.54 | $24.26 | 701 |
2020-08-10 | $25.00 | $25.00 | $24.76 | $24.76 | $24.47 | 295 |
2020-08-07 | $24.73 | $24.76 | $24.65 | $24.76 | $24.47 | 2,411 |
2020-08-06 | $25.00 | $25.00 | $24.75 | $24.78 | $24.50 | 1,847 |
2020-08-05 | $24.87 | $24.88 | $24.79 | $24.85 | $24.56 | 1,815 |
2020-08-04 | $24.59 | $24.69 | $24.59 | $24.69 | $24.40 | 598 |
2020-08-03 | $24.60 | $24.65 | $24.57 | $24.65 | $24.37 | 2,821 |
2020-07-31 | $24.17 | $24.40 | $24.03 | $24.40 | $24.12 | 1,637 |
2020-07-30 | $24.23 | $24.40 | $23.99 | $24.40 | $24.12 | 3,421 |
2020-07-29 | $24.42 | $24.50 | $24.40 | $24.50 | $24.22 | 890 |
2020-07-28 | $24.19 | $24.19 | $24.08 | $24.08 | $23.81 | 633 |
2020-07-27 | $24.24 | $24.30 | $24.18 | $24.29 | $24.01 | 3,407 |
2020-07-24 | $24.08 | $24.09 | $24.01 | $24.05 | $23.77 | 1,708 |
2020-07-23 | $24.27 | $24.27 | $24.23 | $24.23 | $23.96 | 536 |
2020-07-22 | $24.38 | $24.45 | $24.36 | $24.45 | $24.17 | 2,656 |
2020-07-21 | $24.39 | $24.43 | $24.36 | $24.43 | $24.15 | 694 |
2020-07-20 | $23.84 | $24.26 | $23.84 | $24.26 | $23.98 | 226 |
2020-07-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.71 | 100 |
2020-07-16 | $23.67 | $23.84 | $23.67 | $23.80 | $23.52 | 1,333 |
2020-07-15 | $23.71 | $23.89 | $23.71 | $23.89 | $23.61 | 1,981 |
2020-07-14 | $23.24 | $23.61 | $23.05 | $23.54 | $23.27 | 26,601 |
2020-07-13 | $23.51 | $23.51 | $23.21 | $23.21 | $22.95 | 202 |
2020-07-10 | $23.42 | $23.66 | $23.39 | $23.66 | $23.39 | 11,735 |
2020-07-09 | $24.00 | $24.00 | $23.38 | $23.47 | $23.20 | 3,900 |
2020-07-08 | $23.35 | $23.55 | $23.35 | $23.55 | $23.28 | 1,684 |
2020-07-07 | $23.50 | $23.58 | $23.30 | $23.36 | $23.10 | 9,600 |
2020-07-06 | $23.53 | $23.71 | $23.53 | $23.55 | $23.28 | 2,358 |
2020-07-02 | $23.41 | $23.41 | $23.26 | $23.26 | $23.00 | 699 |
2020-07-01 | $23.23 | $23.23 | $23.16 | $23.16 | $22.89 | 500 |
2020-06-30 | $23.04 | $23.04 | $23.04 | $23.04 | $22.77 | 388 |
2020-06-29 | $22.52 | $22.59 | $22.34 | $22.59 | $22.33 | 1,570 |
2020-06-26 | $22.59 | $22.59 | $22.40 | $22.40 | $22.14 | 493 |
2020-06-25 | $22.48 | $22.78 | $22.47 | $22.78 | $22.51 | 668 |
2020-06-24 | $22.52 | $22.53 | $22.52 | $22.53 | $22.27 | 855 |
2020-06-23 | $23.20 | $23.26 | $23.19 | $23.20 | $22.93 | 2,211 |
2020-06-22 | $22.97 | $23.10 | $22.97 | $23.10 | $22.83 | 245 |
2020-06-19 | $23.21 | $23.21 | $22.71 | $22.98 | $22.71 | 15,308 |
2020-06-18 | $23.11 | $23.11 | $22.98 | $23.06 | $22.80 | 6,441 |
2020-06-17 | $23.06 | $23.26 | $23.03 | $23.07 | $22.80 | 2,846 |
2020-06-16 | $23.13 | $23.13 | $22.94 | $23.02 | $22.75 | 7,947 |
2020-06-15 | $22.40 | $22.65 | $22.16 | $22.62 | $22.36 | 12,511 |
2020-06-12 | $22.51 | $22.51 | $22.11 | $22.40 | $22.14 | 11,905 |
2020-06-11 | $23.04 | $23.13 | $22.25 | $22.29 | $22.03 | 12,957 |
2020-06-10 | $23.40 | $23.62 | $23.40 | $23.52 | $23.25 | 1,702 |
2020-06-09 | $23.66 | $23.76 | $23.66 | $23.70 | $23.43 | 1,029 |
2020-06-08 | $24.42 | $24.95 | $23.71 | $23.99 | $23.72 | 17,175 |
2020-06-05 | $23.27 | $23.76 | $23.27 | $23.68 | $23.41 | 2,545 |
2020-06-04 | $22.99 | $23.16 | $22.99 | $23.00 | $22.74 | 2,812 |
2020-06-03 | $22.56 | $23.28 | $22.56 | $23.00 | $22.74 | 8,202 |
2020-06-02 | $22.63 | $22.73 | $22.48 | $22.73 | $22.47 | 1,219 |
2020-06-01 | $22.44 | $22.72 | $22.41 | $22.56 | $22.30 | 3,249 |
2020-05-29 | $24.00 | $24.00 | $22.18 | $22.47 | $22.21 | 3,011 |
2020-05-28 | $22.33 | $22.57 | $21.85 | $22.27 | $22.01 | 7,946 |
2020-05-27 | $21.89 | $22.25 | $21.87 | $22.25 | $22.00 | 2,724 |
2020-05-26 | $21.85 | $21.98 | $21.85 | $21.89 | $21.64 | 386 |
2020-05-22 | $22.02 | $22.02 | $21.46 | $21.58 | $21.33 | 5,548 |
2020-05-21 | $21.62 | $21.62 | $21.51 | $21.51 | $21.26 | 918 |
2020-05-20 | $21.65 | $21.71 | $21.57 | $21.57 | $21.32 | 1,180 |
2020-05-19 | $22.06 | $22.06 | $21.35 | $21.35 | $21.10 | 1,971 |
2020-05-18 | $21.51 | $21.51 | $21.48 | $21.48 | $21.23 | 518 |
2020-05-15 | $20.76 | $20.88 | $20.72 | $20.88 | $20.64 | 2,562 |
2020-05-14 | $19.98 | $20.81 | $19.98 | $20.81 | $20.57 | 2,218 |
2020-05-13 | $21.26 | $21.26 | $20.36 | $20.38 | $20.15 | 3,738 |
2020-05-12 | $21.78 | $21.78 | $20.90 | $20.90 | $20.66 | 1,319 |
2020-05-11 | $21.70 | $21.70 | $21.33 | $21.34 | $21.09 | 597 |
2020-05-08 | $21.64 | $21.64 | $21.19 | $21.31 | $21.07 | 11,466 |
2020-05-07 | $21.16 | $21.16 | $20.99 | $20.99 | $20.75 | 13,048 |
2020-05-06 | $20.84 | $20.84 | $20.62 | $20.62 | $20.39 | 2,860 |
2020-05-05 | $20.90 | $20.99 | $20.76 | $20.76 | $20.52 | 6,597 |
2020-05-04 | $20.33 | $20.57 | $20.32 | $20.49 | $20.26 | 5,052 |
2020-05-01 | $20.50 | $20.50 | $20.05 | $20.33 | $20.09 | 12,786 |
2020-04-30 | $20.97 | $21.21 | $20.95 | $20.98 | $20.74 | 16,821 |
2020-04-29 | $21.27 | $21.30 | $21.27 | $21.30 | $21.05 | 377 |
2020-04-28 | $22.87 | $22.87 | $20.80 | $20.80 | $20.56 | 14,253 |
2020-04-27 | $20.66 | $20.81 | $20.66 | $20.79 | $20.55 | 2,007 |
2020-04-24 | $20.18 | $20.40 | $20.11 | $20.30 | $20.07 | 2,298 |
2020-04-23 | $20.29 | $20.32 | $19.99 | $19.99 | $19.76 | 1,146 |
2020-04-22 | $20.01 | $20.20 | $19.95 | $20.09 | $19.86 | 6,380 |
2020-04-21 | $19.99 | $19.99 | $19.60 | $19.63 | $19.40 | 12,442 |
2020-04-20 | $20.62 | $20.63 | $20.30 | $20.30 | $20.07 | 2,364 |
2020-04-17 | $20.64 | $20.64 | $20.61 | $20.61 | $20.37 | 1,046 |
2020-04-16 | $19.91 | $20.03 | $19.71 | $20.00 | $19.77 | 2,122 |
2020-04-15 | $19.90 | $20.07 | $19.80 | $19.87 | $19.65 | 9,177 |
2020-04-14 | $20.11 | $20.40 | $20.11 | $20.37 | $20.14 | 16,952 |
2020-04-13 | $19.26 | $19.91 | $18.82 | $19.79 | $19.56 | 14,064 |
2020-04-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.57 | 42 |
2020-04-08 | $19.12 | $21.85 | $19.12 | $19.80 | $19.57 | 19,032 |
2020-04-07 | $19.39 | $19.41 | $19.00 | $19.00 | $18.78 | 3,954 |
2020-04-06 | $18.89 | $19.00 | $18.47 | $19.00 | $18.78 | 26,380 |
2020-04-03 | $17.71 | $18.33 | $17.54 | $17.83 | $17.63 | 1,927 |
2020-04-02 | $17.63 | $17.63 | $17.63 | $17.63 | $17.43 | 191 |
2020-04-01 | $18.01 | $18.01 | $17.51 | $17.63 | $17.43 | 2,008 |
2020-03-31 | $18.98 | $18.98 | $18.55 | $18.57 | $18.36 | 3,083 |
2020-03-30 | $18.57 | $18.94 | $18.57 | $18.94 | $18.72 | 5,531 |
2020-03-27 | $18.83 | $18.83 | $18.24 | $18.31 | $18.10 | 7,364 |
2020-03-26 | $18.15 | $18.89 | $18.15 | $18.89 | $18.67 | 3,417 |
2020-03-25 | $17.70 | $18.50 | $17.46 | $17.89 | $17.68 | 7,487 |
2020-03-24 | $17.05 | $17.65 | $16.98 | $17.65 | $17.45 | 19,215 |
2020-03-23 | $16.37 | $16.83 | $15.00 | $15.92 | $15.74 | 28,055 |
2020-03-20 | $17.55 | $17.72 | $16.71 | $16.71 | $16.52 | 4,531 |
2020-03-19 | $17.36 | $17.55 | $16.59 | $17.45 | $17.25 | 4,655 |
2020-03-18 | $16.73 | $16.96 | $16.49 | $16.96 | $16.76 | 15,707 |
2020-03-17 | $18.01 | $18.22 | $17.22 | $17.98 | $17.78 | 5,647 |
2020-03-16 | $17.90 | $18.44 | $16.11 | $18.01 | $17.80 | 28,227 |
2020-03-13 | $18.54 | $19.25 | $17.90 | $19.25 | $19.03 | 8,544 |
2020-03-12 | $18.50 | $18.61 | $17.93 | $18.11 | $17.90 | 11,897 |
2020-03-11 | $19.95 | $20.07 | $19.84 | $20.07 | $19.84 | 3,961 |
2020-03-10 | $21.11 | $21.11 | $20.20 | $20.97 | $20.73 | 19,596 |
2020-03-09 | $20.57 | $20.57 | $20.02 | $20.10 | $19.87 | 11,236 |
2020-03-06 | $21.76 | $21.76 | $21.45 | $21.63 | $21.38 | 959 |
2020-03-05 | $22.08 | $22.40 | $21.98 | $22.06 | $21.81 | 3,334 |
2020-03-04 | $22.27 | $22.83 | $22.26 | $22.83 | $22.57 | 12,784 |
2020-03-03 | $22.57 | $22.57 | $21.73 | $22.05 | $21.79 | 7,258 |
2020-03-02 | $21.47 | $22.23 | $21.32 | $22.23 | $21.98 | 14,814 |
2020-02-28 | $21.06 | $21.56 | $21.00 | $21.43 | $21.19 | 5,627 |
2020-02-27 | $22.06 | $22.49 | $21.82 | $21.82 | $21.56 | 20,098 |
2020-02-26 | $23.05 | $23.11 | $22.66 | $22.66 | $22.40 | 1,080 |
2020-02-25 | $23.97 | $23.97 | $22.81 | $22.81 | $22.55 | 26,399 |
2020-02-24 | $24.00 | $24.00 | $23.62 | $23.63 | $23.36 | 9,346 |
2020-02-21 | $24.32 | $24.36 | $24.23 | $24.29 | $24.01 | 7,896 |
2020-02-20 | $24.52 | $24.55 | $24.52 | $24.55 | $24.27 | 610 |
2020-02-19 | $24.66 | $24.71 | $24.66 | $24.68 | $24.40 | 3,131 |
2020-02-18 | $24.78 | $24.78 | $24.51 | $24.55 | $24.27 | 4,139 |
2020-02-14 | $24.60 | $24.60 | $24.56 | $24.56 | $24.28 | 3,419 |
2020-02-13 | $24.53 | $24.57 | $24.52 | $24.54 | $24.26 | 3,862 |
2020-02-12 | $24.42 | $24.51 | $24.42 | $24.50 | $24.22 | 3,981 |
2020-02-11 | $24.41 | $24.41 | $24.35 | $24.36 | $24.08 | 2,448 |
2020-02-10 | $24.07 | $24.29 | $24.07 | $24.29 | $24.01 | 2,851 |
2020-02-07 | $24.16 | $24.16 | $24.12 | $24.15 | $23.87 | 3,040 |
2020-02-06 | $24.24 | $24.28 | $24.23 | $24.27 | $23.99 | 3,338 |
2020-02-05 | $24.07 | $24.22 | $24.06 | $24.22 | $23.94 | 5,248 |
2020-02-04 | $23.75 | $24.02 | $23.75 | $23.93 | $23.65 | 1,809 |
2020-02-03 | $23.73 | $23.73 | $23.51 | $23.52 | $23.25 | 43,672 |
2020-01-31 | $23.65 | $23.65 | $23.44 | $23.44 | $23.18 | 4,947 |
2020-01-30 | $23.66 | $23.86 | $23.65 | $23.86 | $23.58 | 1,548 |
2020-01-29 | $24.19 | $24.19 | $23.78 | $23.78 | $23.51 | 817 |
2020-01-28 | $24.09 | $24.18 | $23.79 | $23.83 | $23.56 | 3,333 |
2020-01-27 | $23.81 | $23.81 | $23.60 | $23.60 | $23.33 | 2,853 |
2020-01-24 | $23.83 | $23.90 | $23.83 | $23.86 | $23.59 | 4,696 |
2020-01-23 | $24.12 | $24.13 | $23.96 | $24.09 | $23.82 | 11,459 |
2020-01-22 | $24.46 | $24.46 | $24.12 | $24.14 | $23.86 | 1,152 |
2020-01-21 | $24.25 | $25.63 | $24.03 | $24.12 | $23.84 | 23,931 |
2020-01-17 | $24.07 | $24.08 | $24.03 | $24.07 | $23.80 | 4,832 |
2020-01-16 | $23.87 | $23.97 | $23.86 | $23.97 | $23.69 | 4,418 |
2020-01-15 | $23.81 | $23.82 | $23.78 | $23.80 | $23.53 | 3,205 |
2020-01-14 | $23.73 | $23.78 | $23.73 | $23.78 | $23.50 | 2,526 |
2020-01-13 | $23.52 | $23.66 | $23.52 | $23.66 | $23.39 | 762 |
2020-01-10 | $23.84 | $23.84 | $23.52 | $23.54 | $23.26 | 3,906 |
2020-01-09 | $23.50 | $23.51 | $23.48 | $23.50 | $23.23 | 1,885 |
2020-01-08 | $23.40 | $23.53 | $23.40 | $23.44 | $23.17 | 1,697 |
2020-01-07 | $23.34 | $23.34 | $23.30 | $23.32 | $23.05 | 796 |
2020-01-06 | $23.30 | $23.34 | $23.30 | $23.34 | $23.07 | 306 |
2020-01-03 | $23.15 | $23.35 | $23.15 | $23.27 | $23.00 | 2,038 |
2020-01-02 | $23.23 | $23.33 | $23.23 | $23.33 | $23.06 | 1,950 |
2019-12-31 | $23.25 | $23.33 | $23.25 | $23.28 | $23.01 | 1,806 |
2019-12-30 | $23.35 | $23.35 | $23.26 | $23.26 | $22.99 | 295 |
2019-12-27 | $23.51 | $23.51 | $23.27 | $23.29 | $23.02 | 11,145 |
2019-12-26 | $23.29 | $23.29 | $23.19 | $23.25 | $22.99 | 3,475 |
2019-12-24 | $23.23 | $23.23 | $23.03 | $23.20 | $22.93 | 2,851 |
2019-12-23 | $23.24 | $23.26 | $23.19 | $23.19 | $22.92 | 494 |
2019-12-20 | $23.44 | $23.46 | $23.44 | $23.46 | $22.99 | 1,045 |
2019-12-19 | $23.22 | $23.34 | $23.22 | $23.28 | $22.81 | 5,629 |
2019-12-18 | $23.21 | $23.25 | $23.21 | $23.23 | $22.76 | 4,802 |
2019-12-17 | $23.21 | $23.21 | $23.14 | $23.14 | $22.68 | 2,756 |
2019-12-16 | $23.37 | $23.37 | $23.17 | $23.19 | $22.72 | 4,179 |
2019-12-13 | $22.96 | $23.12 | $22.96 | $23.11 | $22.65 | 12,770 |
2019-12-12 | $22.99 | $22.99 | $22.96 | $22.98 | $22.52 | 408 |
2019-12-11 | $22.76 | $22.79 | $22.71 | $22.76 | $22.30 | 5,692 |
2019-12-10 | $22.78 | $22.78 | $22.70 | $22.71 | $22.25 | 3,350 |
2019-12-09 | $22.79 | $22.79 | $22.73 | $22.73 | $22.28 | 1,248 |
2019-12-06 | $22.80 | $22.81 | $22.80 | $22.80 | $22.34 | 1,088 |
2019-12-05 | $22.55 | $22.61 | $22.55 | $22.61 | $22.16 | 4,695 |
2019-12-04 | $22.60 | $22.63 | $22.60 | $22.60 | $22.15 | 1,708 |
2019-12-03 | $22.38 | $22.43 | $22.38 | $22.43 | $21.98 | 1,101 |
2019-12-02 | $22.79 | $22.79 | $22.61 | $22.63 | $22.18 | 2,670 |
2019-11-29 | $22.88 | $22.88 | $22.87 | $22.87 | $22.41 | 189 |
2019-11-27 | $22.85 | $22.93 | $22.85 | $22.90 | $22.45 | 2,222 |
2019-11-26 | $22.75 | $22.80 | $22.75 | $22.80 | $22.34 | 648 |
2019-11-25 | $22.70 | $22.75 | $22.70 | $22.75 | $22.29 | 410 |
2019-11-22 | $22.83 | $25.10 | $22.46 | $22.52 | $22.07 | 2,396 |
2019-11-21 | $22.49 | $22.51 | $22.48 | $22.49 | $22.04 | 3,362 |
2019-11-20 | $22.46 | $22.59 | $22.46 | $22.53 | $22.08 | 3,045 |
2019-11-19 | $22.62 | $22.62 | $22.60 | $22.60 | $22.14 | 1,086 |
2019-11-18 | $22.56 | $22.56 | $22.50 | $22.51 | $22.06 | 3,076 |
2019-11-15 | $22.55 | $22.55 | $22.38 | $22.46 | $22.01 | 2,135 |
2019-11-14 | $22.22 | $22.29 | $22.22 | $22.28 | $21.84 | 1,276 |
2019-11-13 | $22.16 | $22.25 | $22.16 | $22.24 | $21.79 | 5,062 |
2019-11-12 | $22.22 | $22.24 | $22.20 | $22.20 | $21.76 | 3,594 |
2019-11-11 | $22.17 | $22.28 | $22.17 | $22.20 | $21.76 | 6,730 |
2019-11-08 | $22.12 | $22.19 | $22.12 | $22.19 | $21.74 | 1,902 |
2019-11-07 | $22.27 | $22.27 | $22.21 | $22.21 | $21.77 | 3,098 |
2019-11-06 | $22.05 | $22.09 | $22.05 | $22.09 | $21.65 | 1,378 |
2019-11-05 | $22.13 | $22.13 | $21.97 | $21.98 | $21.54 | 4,815 |
2019-11-04 | $21.97 | $22.09 | $21.97 | $22.00 | $21.56 | 13,895 |
2019-11-01 | $21.88 | $21.97 | $21.88 | $21.95 | $21.51 | 2,790 |
2019-10-31 | $22.25 | $22.25 | $21.75 | $21.83 | $21.39 | 2,136 |
2019-10-30 | $21.96 | $21.97 | $21.96 | $21.97 | $21.53 | 260 |
2019-10-29 | $21.85 | $21.97 | $21.85 | $21.91 | $21.47 | 3,290 |
2019-10-28 | $21.90 | $21.93 | $21.87 | $21.87 | $21.43 | 1,585 |
2019-10-25 | $21.79 | $21.79 | $21.79 | $21.79 | $21.36 | 25 |
2019-10-24 | $21.68 | $21.76 | $21.67 | $21.76 | $21.32 | 7,273 |
2019-10-23 | $21.60 | $21.70 | $21.60 | $21.69 | $21.25 | 2,779 |
2019-10-22 | $21.79 | $21.81 | $21.71 | $21.71 | $21.27 | 3,834 |
2019-10-21 | $21.78 | $21.78 | $21.77 | $21.77 | $21.34 | 542 |
2019-10-18 | $21.75 | $21.75 | $21.66 | $21.68 | $21.24 | 1,024 |
2019-10-17 | $21.75 | $21.79 | $21.75 | $21.79 | $21.35 | 469 |
2019-10-16 | $21.88 | $21.88 | $21.74 | $21.74 | $21.30 | 956 |
2019-10-15 | $21.87 | $21.95 | $21.87 | $21.88 | $21.45 | 3,603 |
2019-10-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.29 | 83 |
2019-10-11 | $21.81 | $21.83 | $21.81 | $21.82 | $21.39 | 1,140 |
2019-10-10 | $21.27 | $21.39 | $21.27 | $21.34 | $20.92 | 720 |
2019-10-09 | $21.70 | $21.70 | $21.19 | $21.25 | $20.82 | 1,851 |
2019-10-08 | $21.05 | $21.23 | $21.05 | $21.08 | $20.66 | 3,088 |
2019-10-07 | $21.57 | $21.57 | $21.42 | $21.42 | $20.99 | 6,812 |
2019-10-04 | $21.36 | $21.49 | $21.32 | $21.49 | $21.06 | 1,750 |
2019-10-03 | $21.00 | $21.28 | $20.81 | $21.28 | $20.86 | 6,755 |
2019-10-02 | $21.05 | $21.16 | $20.91 | $21.13 | $20.71 | 9,624 |
2019-10-01 | $21.71 | $21.72 | $21.52 | $21.53 | $21.10 | 7,872 |
2019-09-30 | $21.70 | $21.76 | $21.69 | $21.71 | $21.28 | 2,210 |
2019-09-27 | $21.73 | $21.79 | $21.52 | $21.56 | $21.13 | 6,950 |
2019-09-26 | $22.25 | $22.25 | $21.64 | $21.78 | $21.34 | 4,048 |
2019-09-25 | $21.76 | $21.76 | $21.73 | $21.73 | $21.30 | 1,665 |
2019-09-24 | $22.30 | $22.30 | $21.60 | $21.60 | $21.17 | 3,051 |
2019-09-23 | $22.10 | $22.10 | $21.79 | $21.84 | $21.40 | 1,793 |
2019-09-20 | $21.97 | $21.99 | $21.81 | $21.81 | $21.37 | 782 |
2019-09-19 | $22.02 | $22.02 | $21.90 | $21.90 | $21.46 | 2,709 |
2019-09-18 | $21.89 | $21.92 | $21.87 | $21.91 | $21.47 | 6,278 |
2019-09-17 | $22.40 | $22.40 | $21.93 | $21.95 | $21.51 | 838 |
2019-09-16 | $21.91 | $21.95 | $21.86 | $21.92 | $21.48 | 11,059 |
2019-09-13 | $22.18 | $22.18 | $21.92 | $21.92 | $21.49 | 1,768 |
2019-09-12 | $21.95 | $22.06 | $21.95 | $21.99 | $21.55 | 9,341 |
2019-09-11 | $21.77 | $21.87 | $21.77 | $21.87 | $21.43 | 1,061 |
2019-09-10 | $21.61 | $21.72 | $21.60 | $21.65 | $21.22 | 26,238 |
2019-09-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.32 | 395 |
2019-09-06 | $21.68 | $21.83 | $21.68 | $21.77 | $21.34 | 1,718 |
2019-09-05 | $21.71 | $21.77 | $21.71 | $21.77 | $21.34 | 745 |
2019-09-04 | $21.79 | $21.79 | $21.32 | $21.40 | $20.97 | 1,876 |
2019-09-03 | $21.50 | $21.50 | $21.09 | $21.18 | $20.75 | 1,189 |
2019-08-30 | $21.42 | $21.43 | $21.31 | $21.35 | $20.92 | 6,883 |
2019-08-29 | $21.33 | $21.33 | $21.29 | $21.29 | $20.86 | 745 |
2019-08-28 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 250 |
2019-08-27 | $21.09 | $21.09 | $20.93 | $20.93 | $20.51 | 415 |
2019-08-26 | $21.01 | $21.05 | $20.94 | $20.99 | $20.57 | 7,413 |
2019-08-23 | $21.30 | $21.30 | $20.72 | $20.73 | $20.31 | 5,315 |
2019-08-22 | $21.41 | $21.41 | $21.34 | $21.34 | $20.92 | 743 |
2019-08-21 | $21.38 | $21.38 | $21.32 | $21.36 | $20.93 | 8,902 |
2019-08-20 | $21.26 | $21.31 | $21.25 | $21.26 | $20.84 | 11,595 |
2019-08-19 | $21.49 | $22.13 | $21.31 | $21.36 | $20.94 | 8,736 |
2019-08-16 | $21.06 | $21.08 | $21.06 | $21.08 | $20.66 | 557 |
2019-08-15 | $20.85 | $21.61 | $20.72 | $20.75 | $20.33 | 14,449 |
2019-08-14 | $21.06 | $21.06 | $20.76 | $20.76 | $20.35 | 2,309 |
2019-08-13 | $21.37 | $21.43 | $21.37 | $21.43 | $21.00 | 659 |
2019-08-12 | $21.78 | $21.78 | $21.05 | $21.05 | $20.63 | 1,700 |
2019-08-09 | $21.89 | $21.89 | $21.26 | $21.46 | $21.03 | 6,945 |
2019-08-08 | $21.49 | $21.52 | $21.42 | $21.48 | $21.05 | 1,871 |
2019-08-07 | $21.03 | $21.13 | $20.98 | $21.13 | $20.70 | 5,427 |
2019-08-06 | $21.11 | $21.11 | $21.01 | $21.04 | $20.62 | 1,197 |
2019-08-05 | $21.05 | $21.05 | $20.81 | $20.81 | $20.39 | 14,325 |
2019-08-02 | $21.54 | $23.69 | $21.38 | $21.43 | $21.00 | 8,745 |
2019-08-01 | $22.12 | $22.12 | $21.70 | $21.70 | $21.27 | 145 |
2019-07-31 | $22.13 | $22.13 | $21.88 | $21.91 | $21.47 | 1,386 |
2019-07-30 | $22.12 | $22.17 | $22.12 | $22.14 | $21.69 | 6,348 |
2019-07-29 | $22.16 | $22.20 | $22.14 | $22.20 | $21.76 | 714 |
2019-07-26 | $22.19 | $22.33 | $22.19 | $22.29 | $21.84 | 1,302 |
2019-07-25 | $22.15 | $22.15 | $22.08 | $22.08 | $21.64 | 565 |
2019-07-24 | $22.19 | $22.24 | $22.19 | $22.22 | $21.77 | 3,083 |
2019-07-23 | $22.69 | $22.69 | $22.06 | $22.12 | $21.68 | 932 |
2019-07-22 | $21.97 | $22.07 | $21.97 | $22.00 | $21.56 | 945 |
2019-07-19 | $22.07 | $22.09 | $21.95 | $21.99 | $21.55 | 6,392 |
2019-07-18 | $22.00 | $22.23 | $22.00 | $22.05 | $21.61 | 6,082 |
2019-07-17 | $22.00 | $22.05 | $21.97 | $21.97 | $21.53 | 2,794 |
2019-07-16 | $22.13 | $22.13 | $22.06 | $22.08 | $21.64 | 1,355 |
2019-07-15 | $22.10 | $22.14 | $22.00 | $22.10 | $21.66 | 1,365 |
2019-07-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.65 | 497 |
2019-07-11 | $21.91 | $21.97 | $21.91 | $21.96 | $21.52 | 1,292 |
2019-07-10 | $22.00 | $22.00 | $21.85 | $21.89 | $21.45 | 824 |
2019-07-09 | $21.73 | $21.83 | $21.73 | $21.83 | $21.39 | 3,151 |
2019-07-08 | $21.82 | $21.86 | $21.80 | $21.80 | $21.36 | 403 |
2019-07-05 | $22.69 | $22.69 | $21.85 | $21.88 | $21.45 | 3,449 |
2019-07-03 | $21.90 | $21.98 | $21.90 | $21.95 | $21.51 | 1,474 |
2019-07-02 | $21.70 | $21.73 | $21.68 | $21.73 | $21.29 | 3,238 |
2019-07-01 | $21.68 | $21.68 | $21.55 | $21.66 | $21.22 | 1,272 |
2019-06-28 | $21.48 | $21.50 | $21.48 | $21.49 | $21.06 | 1,175 |
2019-06-27 | $21.70 | $21.70 | $21.36 | $21.36 | $20.93 | 2,080 |
2019-06-26 | $21.20 | $21.20 | $21.14 | $21.14 | $20.72 | 3,187 |
2019-06-25 | $21.35 | $21.35 | $21.17 | $21.17 | $20.74 | 103 |
2019-06-24 | $21.39 | $21.39 | $21.39 | $21.39 | $20.97 | 60 |
2019-06-21 | $21.48 | $21.50 | $21.48 | $21.50 | $21.07 | 1,569 |
2019-06-20 | $21.43 | $21.57 | $21.43 | $21.57 | $21.14 | 1,351 |
2019-06-19 | $21.28 | $21.34 | $21.28 | $21.34 | $20.91 | 186 |
2019-06-18 | $21.29 | $21.29 | $21.19 | $21.19 | $20.76 | 3,679 |
2019-06-17 | $21.01 | $21.01 | $20.99 | $20.99 | $20.57 | 188 |
2019-06-14 | $20.98 | $21.05 | $20.98 | $21.03 | $20.61 | 3,741 |
2019-06-13 | $20.99 | $21.43 | $20.99 | $21.05 | $20.63 | 16,194 |
2019-06-12 | $21.00 | $21.00 | $20.98 | $20.98 | $20.56 | 2,202 |
2019-06-11 | $21.10 | $21.10 | $21.00 | $21.00 | $20.58 | 810 |
2019-06-10 | $21.16 | $21.16 | $21.02 | $21.02 | $20.60 | 8,832 |
2019-06-07 | $20.90 | $20.91 | $20.87 | $20.90 | $20.49 | 14,298 |
2019-06-06 | $20.73 | $20.73 | $20.73 | $20.73 | $20.32 | 195 |
2019-06-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.22 | 5 |
2019-06-04 | $20.28 | $20.43 | $20.28 | $20.43 | $20.02 | 3,360 |
2019-06-03 | $19.97 | $19.97 | $19.87 | $19.90 | $19.50 | 9,133 |
2019-05-31 | $20.55 | $20.55 | $20.07 | $20.07 | $19.67 | 315 |
2019-05-30 | $20.42 | $20.42 | $20.29 | $20.29 | $19.89 | 303 |
2019-05-29 | $22.40 | $22.40 | $20.16 | $20.22 | $19.82 | 4,603 |
2019-05-28 | $20.61 | $20.61 | $20.37 | $20.37 | $19.96 | 943 |
2019-05-24 | $20.51 | $20.54 | $20.46 | $20.50 | $20.09 | 1,533 |
2019-05-23 | $20.43 | $20.43 | $20.39 | $20.39 | $19.99 | 261 |
2019-05-22 | $20.77 | $20.77 | $20.70 | $20.70 | $20.29 | 613 |
2019-05-21 | $20.70 | $20.75 | $20.70 | $20.74 | $20.33 | 2,203 |
2019-05-20 | $20.53 | $20.53 | $20.50 | $20.50 | $20.09 | 688 |
2019-05-17 | $20.85 | $20.85 | $20.68 | $20.70 | $20.28 | 2,540 |
2019-05-16 | $20.82 | $20.82 | $20.75 | $20.76 | $20.35 | 848 |
2019-05-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.21 | 11 |
2019-05-14 | $20.52 | $20.62 | $20.52 | $20.61 | $20.20 | 910 |
2019-05-13 | $20.50 | $20.50 | $20.30 | $20.32 | $19.91 | 3,336 |
2019-05-10 | $20.53 | $20.85 | $20.53 | $20.83 | $20.41 | 1,406 |
2019-05-09 | $20.56 | $20.85 | $20.56 | $20.82 | $20.40 | 3,572 |
2019-05-08 | $21.10 | $21.10 | $20.87 | $20.87 | $20.45 | 2,881 |
2019-05-07 | $20.93 | $20.93 | $20.86 | $20.86 | $20.45 | 1,343 |
2019-05-06 | $21.10 | $21.41 | $21.10 | $21.41 | $20.98 | 1,720 |
2019-05-03 | $21.27 | $21.28 | $21.27 | $21.28 | $20.86 | 246 |
2019-05-02 | $21.22 | $21.22 | $21.10 | $21.14 | $20.72 | 3,084 |
2019-05-01 | $21.40 | $21.47 | $21.27 | $21.27 | $20.84 | 3,226 |
2019-04-30 | $21.21 | $21.35 | $21.20 | $21.35 | $20.92 | 9,834 |
2019-04-29 | $21.29 | $21.29 | $21.23 | $21.23 | $20.80 | 2,740 |
2019-04-26 | $21.15 | $21.17 | $21.15 | $21.17 | $20.75 | 302 |
2019-04-25 | $21.15 | $21.16 | $21.10 | $21.10 | $20.68 | 1,220 |
2019-04-24 | $21.10 | $21.14 | $21.08 | $21.08 | $20.66 | 8,942 |
2019-04-23 | $21.30 | $21.30 | $21.06 | $21.08 | $20.66 | 9,944 |
2019-04-22 | $20.93 | $20.93 | $20.92 | $20.92 | $20.50 | 1,597 |
2019-04-18 | $20.93 | $20.94 | $20.92 | $20.92 | $20.50 | 2,946 |
2019-04-17 | $20.92 | $20.92 | $20.92 | $20.92 | $20.51 | 91 |
2019-04-16 | $21.09 | $21.09 | $21.06 | $21.06 | $20.64 | 1,073 |
2019-04-15 | $21.19 | $21.19 | $21.09 | $21.12 | $20.70 | 1,580 |
2019-04-12 | $21.00 | $21.06 | $21.00 | $21.04 | $20.62 | 4,462 |
2019-04-11 | $21.16 | $21.16 | $20.94 | $20.98 | $20.56 | 1,023 |
2019-04-10 | $20.97 | $20.98 | $20.92 | $20.92 | $20.50 | 700 |
2019-04-09 | $20.91 | $20.91 | $20.80 | $20.80 | $20.38 | 2,338 |
2019-04-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.51 | 20 |
2019-04-05 | $20.90 | $20.90 | $20.88 | $20.90 | $20.48 | 1,522 |
2019-04-04 | $20.80 | $20.82 | $20.75 | $20.80 | $20.39 | 2,829 |
2019-04-03 | $20.87 | $20.89 | $20.79 | $20.80 | $20.39 | 5,318 |
2019-04-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.31 | 1,175 |
2019-04-01 | $20.66 | $20.74 | $20.66 | $20.74 | $20.33 | 3,955 |
2019-03-29 | $20.51 | $20.51 | $20.50 | $20.50 | $20.09 | 165 |
2019-03-28 | $20.32 | $20.36 | $20.31 | $20.31 | $19.91 | 15,064 |
2019-03-27 | $20.30 | $20.36 | $20.14 | $20.21 | $19.80 | 19,467 |
2019-03-26 | $20.31 | $20.31 | $20.23 | $20.29 | $19.88 | 6,784 |
2019-03-25 | $20.09 | $20.09 | $20.09 | $20.09 | $19.69 | 245 |
2019-03-22 | $20.40 | $20.40 | $20.11 | $20.11 | $19.71 | 2,814 |
2019-03-21 | $20.48 | $20.56 | $20.46 | $20.51 | $20.10 | 4,481 |
2019-03-20 | $20.34 | $20.46 | $20.27 | $20.27 | $19.86 | 4,471 |
2019-03-19 | $20.46 | $20.59 | $20.35 | $20.36 | $19.95 | 2,605 |
2019-03-18 | $20.37 | $20.37 | $20.31 | $20.35 | $19.94 | 2,803 |
2019-03-15 | $20.36 | $20.36 | $20.28 | $20.29 | $19.89 | 474 |
2019-03-14 | $20.22 | $20.27 | $20.22 | $20.23 | $19.83 | 252 |
2019-03-13 | $20.13 | $20.21 | $20.12 | $20.21 | $19.81 | 304 |
2019-03-12 | $20.12 | $20.12 | $20.05 | $20.08 | $19.68 | 1,398 |
2019-03-11 | $19.96 | $20.03 | $19.96 | $20.03 | $19.63 | 163 |
2019-03-08 | $19.70 | $19.79 | $19.70 | $19.79 | $19.39 | 643 |
2019-03-07 | $20.07 | $20.07 | $19.80 | $19.82 | $19.42 | 811 |
2019-03-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.57 | 7 |
2019-03-05 | $20.15 | $20.15 | $20.13 | $20.13 | $19.73 | 104 |
2019-03-04 | $20.66 | $20.66 | $20.07 | $20.12 | $19.72 | 2,506 |
2019-03-01 | $20.43 | $20.44 | $20.29 | $20.40 | $19.99 | 883 |
2019-02-28 | $20.32 | $20.35 | $20.32 | $20.35 | $19.94 | 1,368 |
2019-02-27 | $20.23 | $20.32 | $20.18 | $20.32 | $19.92 | 6,250 |
2019-02-26 | $20.44 | $20.46 | $20.29 | $20.35 | $19.94 | 2,906 |
2019-02-25 | $20.66 | $20.66 | $20.35 | $20.35 | $19.94 | 3,102 |
2019-02-22 | $20.35 | $20.35 | $20.33 | $20.33 | $19.92 | 1,079 |
2019-02-21 | $20.07 | $20.14 | $20.03 | $20.14 | $19.74 | 1,880 |
2019-02-20 | $20.21 | $20.27 | $20.15 | $20.21 | $19.81 | 3,220 |
2019-02-19 | $20.11 | $20.15 | $20.10 | $20.15 | $19.75 | 2,375 |
2019-02-15 | $20.08 | $20.14 | $20.08 | $20.12 | $19.72 | 408 |
2019-02-14 | $19.94 | $19.96 | $19.92 | $19.92 | $19.52 | 4,192 |
2019-02-13 | $20.27 | $20.27 | $19.95 | $19.95 | $19.55 | 1,620 |
2019-02-12 | $19.90 | $19.91 | $19.86 | $19.90 | $19.51 | 3,735 |
2019-02-11 | $19.95 | $19.95 | $19.66 | $19.66 | $19.26 | 730 |
2019-02-08 | $19.45 | $19.60 | $19.45 | $19.60 | $19.20 | 133 |
2019-02-07 | $19.56 | $19.56 | $19.56 | $19.56 | $19.16 | 9 |
2019-02-06 | $19.66 | $19.69 | $19.66 | $19.69 | $19.30 | 1,975 |
2019-02-05 | $19.95 | $19.95 | $19.68 | $19.70 | $19.31 | 3,645 |
2019-02-04 | $19.74 | $19.74 | $19.51 | $19.58 | $19.19 | 1,531 |
2019-02-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.07 | 6 |
2019-01-31 | $19.26 | $19.37 | $19.26 | $19.37 | $18.98 | 315 |
2019-01-30 | $19.15 | $19.15 | $19.12 | $19.12 | $18.74 | 296 |
2019-01-29 | $19.25 | $19.25 | $18.86 | $18.86 | $18.48 | 21,914 |
2019-01-28 | $18.93 | $18.95 | $18.85 | $18.93 | $18.55 | 2,917 |
2019-01-25 | $19.09 | $19.09 | $19.05 | $19.05 | $18.67 | 397 |
2019-01-24 | $18.83 | $18.84 | $18.83 | $18.84 | $18.47 | 585 |
2019-01-23 | $18.78 | $18.80 | $18.77 | $18.80 | $18.42 | 1,499 |
2019-01-22 | $18.86 | $18.87 | $18.72 | $18.72 | $18.34 | 3,259 |
2019-01-18 | $18.96 | $18.98 | $18.96 | $18.98 | $18.60 | 266 |
2019-01-17 | $18.58 | $18.68 | $18.58 | $18.68 | $18.31 | 482 |
2019-01-16 | $18.67 | $18.67 | $18.60 | $18.60 | $18.23 | 3,988 |
2019-01-15 | $18.56 | $18.56 | $18.54 | $18.54 | $18.17 | 2,781 |
2019-01-14 | $18.40 | $18.40 | $18.34 | $18.34 | $17.97 | 143 |
2019-01-11 | $18.33 | $18.41 | $18.31 | $18.41 | $18.04 | 1,567 |
2019-01-10 | $18.29 | $18.39 | $18.29 | $18.39 | $18.02 | 363 |
2019-01-09 | $18.34 | $18.34 | $18.31 | $18.31 | $17.94 | 371 |
2019-01-08 | $18.07 | $18.23 | $18.07 | $18.23 | $17.87 | 1,015 |
2019-01-07 | $18.11 | $18.11 | $18.09 | $18.09 | $17.73 | 674 |
2019-01-04 | $17.80 | $17.89 | $17.80 | $17.89 | $17.53 | 100 |
2019-01-03 | $17.31 | $17.31 | $17.31 | $17.31 | $16.97 | 121 |
2019-01-02 | $17.61 | $17.71 | $17.61 | $17.71 | $17.35 | 495 |
2018-12-31 | $17.94 | $17.94 | $17.59 | $17.65 | $17.29 | 1,407 |
2018-12-28 | $17.53 | $17.58 | $17.53 | $17.55 | $17.20 | 1,727 |
2018-12-27 | $17.24 | $17.72 | $17.24 | $17.72 | $17.37 | 615 |
2018-12-26 | $17.58 | $17.58 | $17.58 | $17.58 | $17.23 | 4 |
2018-12-24 | $17.01 | $17.01 | $16.84 | $16.84 | $16.51 | 129 |
2018-12-21 | $17.43 | $17.43 | $17.24 | $17.24 | $16.90 | 3,803 |
2018-12-20 | $18.00 | $18.00 | $17.60 | $17.60 | $17.25 | 181 |
2018-12-19 | $18.35 | $18.35 | $17.96 | $17.96 | $17.60 | 1,316 |
2018-12-18 | $18.37 | $18.37 | $18.24 | $18.24 | $17.87 | 4,357 |
2018-12-17 | $18.21 | $18.21 | $18.21 | $18.21 | $17.85 | 136 |
2018-12-14 | $18.77 | $18.77 | $18.66 | $18.66 | $18.29 | 6,960 |
2018-12-13 | $18.99 | $18.99 | $18.92 | $18.98 | $18.60 | 16,321 |
2018-12-12 | $19.19 | $19.19 | $19.05 | $19.05 | $18.67 | 4,247 |
2018-12-11 | $18.96 | $18.96 | $18.93 | $18.93 | $18.55 | 388 |
2018-12-10 | $19.31 | $19.31 | $18.89 | $18.97 | $18.59 | 352 |
2018-12-07 | $19.15 | $19.17 | $19.15 | $19.17 | $18.79 | 837 |
2018-12-06 | $19.17 | $19.17 | $19.16 | $19.17 | $18.79 | 2,020 |
2018-12-04 | $20.00 | $20.00 | $19.64 | $19.64 | $19.25 | 1,744 |
2018-12-03 | $19.99 | $19.99 | $19.93 | $19.93 | $19.53 | 1,595 |
2018-11-30 | $19.81 | $19.81 | $19.73 | $19.75 | $19.35 | 2,863 |
2018-11-29 | $19.74 | $19.81 | $19.74 | $19.81 | $19.41 | 551 |
2018-11-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 1,000 |
2018-11-27 | $19.59 | $19.59 | $19.28 | $19.28 | $18.90 | 1,733 |
2018-11-26 | $19.33 | $19.34 | $19.32 | $19.32 | $18.93 | 1,565 |
2018-11-23 | $19.12 | $19.12 | $19.12 | $19.12 | $18.74 | 134 |
2018-11-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.55 | 3 |
2018-11-20 | $18.93 | $18.98 | $18.89 | $18.93 | $18.55 | 12,322 |
2018-11-19 | $19.24 | $19.25 | $19.24 | $19.25 | $18.87 | 4,198 |
2018-11-16 | $19.62 | $19.63 | $19.62 | $19.62 | $19.23 | 689 |
2018-11-15 | $19.29 | $19.34 | $19.29 | $19.34 | $18.95 | 401 |
2018-11-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.17 | 13 |
2018-11-13 | $19.50 | $19.56 | $19.50 | $19.56 | $19.17 | 7,480 |
2018-11-12 | $19.92 | $19.92 | $19.51 | $19.53 | $19.14 | 1,476 |
2018-11-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.40 | 88 |
2018-11-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.40 | 5 |
2018-11-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.40 | 100 |
2018-11-06 | $19.74 | $19.74 | $19.74 | $19.74 | $19.35 | 192 |
2018-11-05 | $19.33 | $19.35 | $19.33 | $19.33 | $18.95 | 343 |
2018-11-02 | $19.29 | $19.29 | $19.24 | $19.24 | $18.85 | 239 |
2018-11-01 | $19.09 | $19.09 | $19.09 | $19.09 | $18.70 | 10 |
2018-10-31 | $19.08 | $19.11 | $19.07 | $19.09 | $18.70 | 3,135 |
2018-10-30 | $18.64 | $18.64 | $18.64 | $18.64 | $18.27 | 134 |
2018-10-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.28 | 73 |
2018-10-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.28 | 137 |
2018-10-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.28 | 100 |
2018-10-24 | $19.00 | $19.00 | $18.64 | $18.65 | $18.28 | 5,474 |
2018-10-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.03 | 114 |
2018-10-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.03 | 4 |
2018-10-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.03 | 0 |
2018-10-18 | $19.75 | $19.75 | $19.42 | $19.42 | $19.03 | 944 |
2018-10-17 | $19.94 | $19.94 | $19.65 | $19.89 | $19.49 | 1,545 |
2018-10-16 | $19.73 | $19.78 | $19.60 | $19.60 | $19.21 | 6,551 |
2018-10-15 | $19.42 | $19.42 | $19.36 | $19.36 | $18.97 | 393 |
2018-10-12 | $19.03 | $19.03 | $19.03 | $19.03 | $18.65 | 66 |
2018-10-11 | $19.05 | $19.05 | $19.03 | $19.03 | $18.65 | 1,144 |
2018-10-10 | $19.94 | $19.94 | $19.62 | $19.62 | $19.23 | 12,100 |
2018-10-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.09 | 102 |
2018-10-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.09 | 150 |
2018-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.09 | 202 |
2018-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.09 | 200 |
2018-10-03 | $20.58 | $20.58 | $20.58 | $20.58 | $20.17 | 303 |
2018-10-02 | $20.51 | $20.54 | $20.51 | $20.54 | $20.13 | 497 |
2018-10-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.21 | 201 |
2018-09-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.23 | 36 |
2018-09-27 | $20.64 | $20.64 | $20.64 | $20.64 | $20.23 | 300 |
2018-09-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.26 | 10 |
2018-09-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.26 | 16 |
2018-09-24 | $20.68 | $20.71 | $20.67 | $20.67 | $20.26 | 679 |
2018-09-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.29 | 351 |
2018-09-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 150 |
2018-09-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.18 | 119 |
2018-09-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.27 | 278 |
2018-09-17 | $20.57 | $20.57 | $20.57 | $20.57 | $20.16 | 1 |
2018-09-14 | $20.84 | $20.84 | $20.57 | $20.57 | $20.16 | 1,678 |
2018-09-13 | $20.38 | $20.50 | $20.38 | $20.50 | $20.09 | 1,320 |
2018-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 18 |
2018-09-11 | $20.27 | $20.35 | $20.27 | $20.35 | $19.94 | 349 |
2018-09-10 | $20.28 | $20.28 | $20.28 | $20.28 | $19.88 | 99 |
2018-09-07 | $20.26 | $20.28 | $20.23 | $20.28 | $19.88 | 1,999 |
2018-09-06 | $20.29 | $20.29 | $20.29 | $20.29 | $19.88 | 14 |
2018-09-05 | $20.23 | $20.32 | $20.23 | $20.29 | $19.88 | 8,908 |
2018-09-04 | $20.66 | $20.66 | $20.31 | $20.31 | $19.90 | 488 |
2018-08-31 | $20.41 | $20.41 | $20.36 | $20.41 | $20.00 | 1,891 |
2018-08-30 | $20.42 | $20.43 | $20.42 | $20.43 | $20.02 | 200 |
2018-08-29 | $20.79 | $20.79 | $20.46 | $20.55 | $20.14 | 3,661 |
2018-08-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.05 | 200 |
2018-08-27 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 95 |
2018-08-24 | $20.30 | $20.32 | $20.30 | $20.31 | $19.90 | 1,164 |
2018-08-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.85 | 30 |
2018-08-22 | $20.20 | $20.27 | $20.20 | $20.25 | $19.85 | 21,700 |
2018-08-21 | $20.04 | $20.04 | $20.04 | $20.04 | $19.63 | 10 |
2018-08-20 | $20.04 | $20.04 | $20.04 | $20.04 | $19.63 | 0 |
2018-08-17 | $20.04 | $20.04 | $20.04 | $20.04 | $19.63 | 8 |
2018-08-16 | $20.03 | $20.04 | $20.03 | $20.04 | $19.63 | 1,721 |
2018-08-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.55 | 2 |
2018-08-14 | $19.90 | $19.95 | $19.90 | $19.95 | $19.55 | 338 |
2018-08-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 51 |
2018-08-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 100 |
2018-08-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 0 |
2018-08-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 0 |
2018-08-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 0 |
2018-08-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 1 |
2018-08-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 3 |
2018-08-02 | $19.70 | $19.72 | $19.60 | $19.71 | $19.32 | 3,414 |
2018-08-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.30 | 10,501 |
2018-07-31 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 12 |
2018-07-30 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 0 |
2018-07-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 919 |
2018-07-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.55 | 309 |
2018-07-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.25 | 0 |
2018-07-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.25 | 22 |
2018-07-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.25 | 96 |
2018-07-20 | $19.65 | $19.65 | $19.64 | $19.64 | $19.25 | 1,729 |
2018-07-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 0 |
2018-07-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 17 |
2018-07-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 100 |
2018-07-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.46 | 198 |
2018-07-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 0 |
2018-07-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 5 |
2018-07-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 0 |
2018-07-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 1,046 |
2018-07-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 14 |
2018-07-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.22 | 636 |
2018-07-05 | $19.19 | $19.25 | $19.19 | $19.23 | $18.85 | 303 |
2018-07-03 | $19.26 | $19.26 | $19.24 | $19.24 | $18.86 | 1,044 |
2018-07-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.67 | 1 |
2018-06-29 | $19.05 | $19.05 | $19.05 | $19.05 | $18.67 | 2 |
2018-06-28 | $18.94 | $19.05 | $18.94 | $19.05 | $18.67 | 202 |
2018-06-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 26 |
2018-06-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 83 |
2018-06-25 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 91 |
2018-06-22 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 57 |
2018-06-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 2 |
2018-06-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 83 |
2018-06-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 10 |
2018-06-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 200 |
2018-06-15 | $19.68 | $19.68 | $19.68 | $19.68 | $19.29 | 0 |
2018-06-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.29 | 0 |
2018-06-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.29 | 2,000 |
2018-06-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.23 | 187 |
2018-06-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 10 |
2018-06-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 17 |
2018-06-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 15 |
2018-06-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.06 | 300 |
2018-06-05 | $19.13 | $19.13 | $19.13 | $19.13 | $18.75 | 10 |
2018-06-04 | $19.13 | $19.13 | $19.13 | $19.13 | $18.75 | 2 |
2018-06-01 | $19.13 | $19.13 | $19.13 | $19.13 | $18.75 | 100 |
2018-05-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 20 |
2018-05-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 1 |
2018-05-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 200 |
2018-05-25 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 56 |
2018-05-24 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 0 |
2018-05-23 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 52 |
2018-05-22 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 1,200 |
2018-05-21 | $19.04 | $19.04 | $19.04 | $19.04 | $18.66 | 26 |
2018-05-18 | $19.04 | $19.04 | $19.04 | $19.04 | $18.66 | 100 |
2018-05-17 | $19.08 | $19.08 | $19.08 | $19.08 | $18.70 | 1,974 |
2018-05-16 | $19.09 | $19.11 | $19.09 | $19.11 | $18.73 | 6,765 |
2018-05-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 2 |
2018-05-14 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 1 |
2018-05-11 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 112 |
2018-05-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.45 | 5 |
2018-05-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.45 | 0 |
2018-05-08 | $18.83 | $18.83 | $18.82 | $18.82 | $18.45 | 692 |
2018-05-07 | $18.63 | $18.63 | $18.63 | $18.63 | $18.26 | 34 |
2018-05-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.26 | 0 |
2018-05-03 | $18.50 | $18.67 | $18.50 | $18.63 | $18.26 | 2,741 |
2018-05-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.38 | 1 |
2018-05-01 | $18.75 | $18.75 | $18.65 | $18.75 | $18.38 | 27,975 |
2018-04-30 | $19.05 | $19.05 | $18.41 | $19.05 | $18.67 | 1,007 |
2018-04-27 | $18.79 | $18.79 | $18.79 | $18.79 | $18.41 | 3 |
2018-04-26 | $18.93 | $18.93 | $18.79 | $18.79 | $18.41 | 4,102 |
2018-04-25 | $18.86 | $18.86 | $18.86 | $18.86 | $18.48 | 10 |
2018-04-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.48 | 4 |
2018-04-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.48 | 400 |
2018-04-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.58 | 0 |
2018-04-19 | $18.96 | $18.96 | $18.96 | $18.96 | $18.58 | 100 |
2018-04-18 | $19.17 | $19.17 | $19.17 | $19.17 | $18.78 | 33 |
2018-04-17 | $19.15 | $19.17 | $19.15 | $19.17 | $18.78 | 229 |
2018-04-16 | $18.95 | $18.97 | $18.95 | $18.97 | $18.59 | 628 |
2018-04-13 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 189 |
2018-04-12 | $18.86 | $18.90 | $18.86 | $18.90 | $18.52 | 960 |
2018-04-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.42 | 100 |
2018-04-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.48 | 468 |
2018-04-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.20 | 87 |
2018-04-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.20 | 118 |
2018-04-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.02 | 0 |
2018-04-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.02 | 57 |
2018-04-03 | $18.39 | $18.39 | $18.39 | $18.39 | $18.02 | 200 |
2018-04-02 | $18.99 | $18.99 | $18.02 | $18.27 | $17.90 | 3,424 |
2018-03-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 165 |
2018-03-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 10 |
2018-03-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 300 |
2018-03-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.34 | 162 |
2018-03-23 | $18.67 | $18.67 | $18.51 | $18.51 | $18.14 | 430 |
2018-03-22 | $19.12 | $19.12 | $19.12 | $19.12 | $18.74 | 215 |
2018-03-21 | $19.33 | $19.33 | $19.33 | $19.33 | $18.94 | 36 |
2018-03-20 | $19.54 | $19.54 | $19.33 | $19.33 | $18.94 | 999 |
2018-03-19 | $19.38 | $19.38 | $19.38 | $19.38 | $18.99 | 288 |
2018-03-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.13 | 102 |
2018-03-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.08 | 0 |
2018-03-14 | $19.56 | $19.56 | $19.47 | $19.47 | $19.08 | 734 |
2018-03-13 | $19.59 | $19.59 | $19.59 | $19.59 | $19.20 | 133 |
2018-03-12 | $19.60 | $19.60 | $19.59 | $19.59 | $19.20 | 576 |
2018-03-09 | $19.51 | $19.51 | $19.51 | $19.51 | $19.12 | 336 |
2018-03-08 | $19.35 | $19.35 | $19.26 | $19.26 | $18.87 | 611 |
2018-03-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
2018-03-06 | $19.15 | $19.20 | $19.15 | $19.20 | $18.82 | 1,888 |
2018-03-05 | $19.08 | $19.08 | $19.08 | $19.08 | $18.70 | 208 |
2018-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 167 |
2018-03-01 | $18.86 | $18.87 | $18.86 | $18.87 | $18.49 | 1,091 |
2018-02-28 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 52 |
2018-02-27 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 300 |
2018-02-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.00 | 100 |
2018-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.62 | 10 |
2018-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.62 | 200 |
2018-02-21 | $19.14 | $19.14 | $19.13 | $19.13 | $18.75 | 2,611 |
2018-02-20 | $19.13 | $19.14 | $19.13 | $19.14 | $18.76 | 1,100 |
2018-02-16 | $19.23 | $19.23 | $19.23 | $19.23 | $18.85 | 391 |
2018-02-15 | $19.02 | $19.02 | $19.02 | $19.02 | $18.64 | 49 |
2018-02-14 | $18.89 | $19.03 | $18.89 | $19.02 | $18.64 | 2,524 |
2018-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.38 | 324 |
2018-02-12 | $18.58 | $18.64 | $18.58 | $18.64 | $18.27 | 1,258 |
2018-02-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.21 | 326 |
2018-02-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.44 | 224 |
2018-02-07 | $19.20 | $19.20 | $19.04 | $19.04 | $18.65 | 768 |
2018-02-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.29 | 55 |
2018-02-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.29 | 100 |
2018-02-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.48 | 22 |
2018-02-01 | $19.85 | $19.88 | $19.82 | $19.88 | $19.48 | 5,830 |
2018-01-31 | $19.84 | $19.85 | $19.78 | $19.85 | $19.45 | 703 |
2018-01-30 | $19.77 | $19.86 | $19.77 | $19.86 | $19.46 | 551 |
2018-01-29 | $20.37 | $20.37 | $20.37 | $20.37 | $19.96 | 210 |
2018-01-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 32 |
2018-01-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 600 |
2018-01-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 53 |
2018-01-23 | $19.71 | $19.71 | $19.71 | $19.71 | $19.32 | 3 |
2018-01-22 | $19.80 | $19.80 | $19.71 | $19.71 | $19.32 | 1,488 |
2018-01-19 | $19.71 | $19.71 | $19.71 | $19.71 | $19.31 | 365 |
2018-01-18 | $19.62 | $19.66 | $19.61 | $19.66 | $19.27 | 693 |
2018-01-17 | $19.59 | $19.64 | $19.59 | $19.63 | $19.24 | 771 |
2018-01-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.09 | 354 |
2018-01-12 | $19.64 | $19.64 | $19.47 | $19.47 | $19.08 | 479 |
2018-01-11 | $19.39 | $19.39 | $19.33 | $19.36 | $18.97 | 736 |
2018-01-10 | $19.22 | $19.22 | $19.15 | $19.15 | $18.77 | 1,662 |
2018-01-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.76 | 61 |
2018-01-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.76 | 64 |
2018-01-05 | $19.15 | $19.20 | $19.14 | $19.15 | $18.76 | 1,321 |
2018-01-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.71 | 144 |
2018-01-03 | $18.95 | $18.95 | $18.94 | $18.95 | $18.58 | 804 |
2018-01-02 | $18.80 | $18.89 | $18.80 | $18.89 | $18.51 | 3,620 |
2017-12-29 | $18.73 | $18.73 | $18.73 | $18.73 | $18.36 | 1 |
2017-12-28 | $18.72 | $18.73 | $18.71 | $18.73 | $18.36 | 1,719 |
2017-12-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.04 | 162 |
2017-12-26 | $18.61 | $18.81 | $18.61 | $18.75 | $18.27 | 4,331 |
2017-12-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.37 | 6 |
2017-12-21 | $18.87 | $18.91 | $18.85 | $18.86 | $18.37 | 6,395 |
2017-12-20 | $18.88 | $18.88 | $18.85 | $18.85 | $18.36 | 5,194 |
2017-12-19 | $18.95 | $18.95 | $18.86 | $18.87 | $18.38 | 1,183 |
2017-12-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.42 | 1 |
2017-12-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.42 | 1,000 |
2017-12-14 | $18.88 | $18.88 | $18.76 | $18.77 | $18.29 | 8,525 |
2017-12-13 | $18.83 | $18.83 | $18.83 | $18.83 | $18.35 | 110 |
2017-12-12 | $18.83 | $18.85 | $18.83 | $18.85 | $18.36 | 1,181 |
2017-12-11 | $18.66 | $18.66 | $18.66 | $18.66 | $18.18 | 5 |
2017-12-08 | $18.66 | $18.66 | $18.66 | $18.66 | $18.18 | 0 |
2017-12-07 | $18.66 | $18.66 | $18.66 | $18.66 | $18.18 | 0 |
2017-12-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.18 | 0 |
2017-12-05 | $18.66 | $18.66 | $18.66 | $18.66 | $18.18 | 18 |
2017-12-04 | $18.75 | $18.75 | $18.66 | $18.66 | $18.18 | 526 |
2017-12-01 | $18.59 | $18.59 | $18.50 | $18.50 | $18.02 | 485 |
2017-11-30 | $18.63 | $18.71 | $18.63 | $18.71 | $18.23 | 445 |
2017-11-29 | $18.58 | $18.63 | $18.58 | $18.63 | $18.15 | 434 |
2017-11-28 | $18.60 | $18.61 | $18.45 | $18.61 | $18.13 | 481 |
2017-11-27 | $18.62 | $18.62 | $18.42 | $18.42 | $17.95 | 1,116 |
2017-11-24 | $18.57 | $18.57 | $18.57 | $18.57 | $18.09 | 300 |
2017-11-22 | $18.41 | $18.46 | $18.41 | $18.46 | $17.98 | 1,432 |
2017-11-21 | $18.12 | $18.12 | $18.12 | $18.12 | $17.65 | 189 |
2017-11-20 | $18.33 | $18.33 | $18.32 | $18.32 | $17.85 | 831 |
2017-11-17 | $18.31 | $18.31 | $18.31 | $18.31 | $17.84 | 15 |
2017-11-16 | $18.31 | $18.31 | $18.31 | $18.31 | $17.84 | 192 |
2017-11-15 | $18.16 | $18.16 | $18.16 | $18.16 | $17.69 | 960 |
2017-11-14 | $18.19 | $18.22 | $18.19 | $18.19 | $17.72 | 832 |
2017-11-13 | $18.19 | $18.19 | $18.19 | $18.19 | $17.72 | 5,064 |
2017-11-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.71 | 709 |
2017-11-09 | $18.22 | $18.24 | $18.14 | $18.16 | $17.69 | 1,900 |
2017-11-08 | $18.25 | $18.32 | $18.25 | $18.30 | $17.83 | 2,874 |
2017-11-07 | $18.48 | $18.48 | $18.19 | $18.19 | $17.72 | 834 |
2017-11-06 | $18.48 | $18.48 | $18.20 | $18.27 | $17.80 | 2,665 |
2017-11-03 | $18.39 | $18.39 | $18.25 | $18.27 | $17.80 | 3,400 |
2017-11-02 | $18.24 | $18.24 | $18.24 | $18.24 | $17.77 | 37 |
2017-11-01 | $18.24 | $18.24 | $18.24 | $18.24 | $17.77 | 3 |
2017-10-31 | $18.24 | $18.24 | $18.24 | $18.24 | $17.77 | 109 |
2017-10-30 | $18.20 | $18.23 | $18.18 | $18.18 | $17.71 | 5,839 |
2017-10-27 | $18.19 | $18.24 | $18.16 | $18.22 | $17.75 | 4,226 |
2017-10-26 | $18.21 | $18.21 | $18.20 | $18.20 | $17.73 | 2,359 |
2017-10-25 | $18.35 | $18.35 | $18.35 | $18.35 | $17.88 | 101 |
2017-10-24 | $18.28 | $18.29 | $18.27 | $18.29 | $17.82 | 1,370 |
2017-10-23 | $18.31 | $18.33 | $18.27 | $18.27 | $17.79 | 5,585 |
2017-10-20 | $19.00 | $19.00 | $18.27 | $18.28 | $17.81 | 4,790 |
2017-10-19 | $18.15 | $18.24 | $18.15 | $18.24 | $17.77 | 6,480 |
2017-10-18 | $18.15 | $18.20 | $18.15 | $18.18 | $17.71 | 1,513 |
2017-10-17 | $18.11 | $18.15 | $18.11 | $18.15 | $17.68 | 3,613 |
2017-10-16 | $18.21 | $18.21 | $18.11 | $18.11 | $17.64 | 2,927 |
2017-10-13 | $18.13 | $18.20 | $18.13 | $18.17 | $17.70 | 28,260 |
2017-10-12 | $18.16 | $18.16 | $18.11 | $18.11 | $17.65 | 28,844 |
2017-10-11 | $18.14 | $18.14 | $18.08 | $18.11 | $17.64 | 1,620 |
2017-10-10 | $18.08 | $18.60 | $18.06 | $18.06 | $17.59 | 47,655 |
Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) News Headlines
Recent Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) News
Similar Companies to Change Finance U.S. Large Cap Fossil Fuel Free ETF (CHGX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |