Distillate U.S. Fundamental Stability & Value ETF (DSTL) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.57 ($0.17) 0.32%
Distillate U.S. Fundamental Stability & Value ETF - Daily Information
Click for more stock information on Distillate U.S. Fundamental Stability & Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.90 |
Previous Close | $52.57 |
High | $52.69 |
Low | $51.55 |
Adjusted Open | $51.90 |
Previous Adjusted Close | $52.57 |
Adjusted High | $52.69 |
Adjusted Low | $51.55 |
About Distillate U.S. Fundamental Stability & Value ETF (DSTL)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 by Distillate Capital Partners LLC, the Fund’s investment adviser and index provider (the “Adviser”), and uses an objective, rules-based methodology to measure the performance of U.S.-listed, large-capitalization equity securities, selected based on certain fundamental factors, as described below. Distillate U.S. Fundamental Stability & Value Index Construction of the Index begins with the constituents of the Solactive US Large Cap Index, consisting of approximately 500 of the largest U.S.-listed companies, screened to remove companies that have less than five years of cash flow per share data available (the “Equity Universe”). The remaining companies are then evaluated based on the following three proprietary fundamental measures to identify the companies that will be included in the Index: Financial IndebtednessCompanies with significant leverage (based on a proprietary debt-to-income calculation) are excluded from the Index.Fundamental StabilityEach company is scored based on a proprietary measure of the volatility of its historical and projected cash flows as an indicator of fundamental stability. The bottom 50% (i.e., the least stable) of the companies in the Equity Universe based on this measure are excluded from the Index.ValuationEach company is scored based on a proprietary measure of the company’s free cash flow yield (a measure comparing a company’s normalized free cash flow to its enterprise value). The top 100 companies (the most undervalued) that meet the Index’s other criteria are included in the Index. Although the Index methodology seeks to select companies that demonstrate fundamental stability, the value of such companies (and consequently the value of the Index and of the Fund) may still be subject to volatility over short or long periods of time. The Index is reconstituted based on the above criteria quarterly after the close of trading on the 5th business day of each January, April, July, and October, utilizing data from the last business day of the month preceding the reconstitution (the “Data Date”). At the time of each reconstitution of the Index, each company is weighted based on the sum of two-thirds of its equal weighting weight (i.e., 2/3 of 1%) and one-third of its proportion of the Index’s total normalized cash flow, using data as of the Data Date. For example, for an Index constituent with 4% of the total normalized free cash flow of all 100 index constituents, its weighting would be two-thirds of 1% plus one-third of 4%, which equals 2%. As of September 30, 2019, the Index had significant exposure to the information technology, industrials, health care, and consumer discretionary sectors. 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 proportions 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 Distillate U.S. Fundamental Stability & Value ETF (DSTL)
Historical Stock Data for Distillate U.S. Fundamental Stability & Value ETF (DSTL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $51.90 | $52.69 | $51.55 | $52.57 | $52.57 | 111,914 |
2025-04-29 | $51.98 | $52.49 | $51.93 | $52.40 | $52.40 | 62,729 |
2025-04-28 | $52.07 | $52.46 | $51.78 | $52.23 | $52.23 | 78,806 |
2025-04-25 | $51.99 | $52.09 | $51.54 | $52.04 | $52.04 | 90,601 |
2025-04-24 | $51.35 | $52.25 | $51.35 | $52.25 | $52.25 | 80,711 |
2025-04-23 | $51.61 | $52.27 | $51.04 | $51.24 | $51.24 | 112,222 |
2025-04-22 | $50.08 | $50.78 | $50.02 | $50.73 | $50.73 | 160,169 |
2025-04-21 | $50.32 | $50.32 | $49.19 | $49.67 | $49.67 | 119,832 |
2025-04-17 | $50.55 | $51.00 | $50.47 | $50.75 | $50.75 | 275,282 |
2025-04-16 | $51.17 | $51.56 | $50.39 | $50.77 | $50.77 | 86,594 |
2025-04-15 | $51.62 | $51.98 | $51.42 | $51.47 | $51.47 | 87,250 |
2025-04-14 | $51.89 | $52.00 | $51.32 | $51.65 | $51.65 | 83,727 |
2025-04-11 | $50.40 | $51.43 | $49.87 | $51.28 | $51.28 | 166,398 |
2025-04-10 | $51.10 | $51.26 | $49.24 | $50.45 | $50.45 | 238,341 |
2025-04-09 | $47.98 | $52.22 | $47.82 | $52.08 | $52.08 | 243,910 |
2025-04-08 | $50.83 | $50.83 | $47.88 | $48.53 | $48.53 | 876,357 |
2025-04-07 | $48.41 | $50.84 | $47.67 | $49.33 | $49.33 | 343,277 |
2025-04-04 | $50.99 | $51.28 | $49.74 | $49.81 | $49.81 | 202,656 |
2025-04-03 | $53.30 | $53.55 | $52.27 | $52.29 | $52.29 | 101,686 |
2025-04-02 | $53.74 | $54.69 | $53.74 | $54.65 | $54.65 | 81,300 |
2025-04-01 | $54.16 | $54.37 | $53.74 | $54.14 | $54.14 | 77,762 |
2025-03-31 | $53.45 | $54.45 | $53.35 | $54.24 | $54.24 | 73,012 |
2025-03-28 | $54.53 | $54.53 | $53.78 | $53.82 | $53.82 | 79,008 |
2025-03-27 | $54.66 | $54.92 | $54.43 | $54.58 | $54.58 | 85,104 |
2025-03-26 | $54.83 | $55.03 | $54.56 | $54.74 | $54.74 | 68,078 |
2025-03-25 | $55.22 | $55.26 | $54.75 | $54.99 | $54.99 | 60,916 |
2025-03-24 | $54.85 | $55.26 | $54.85 | $55.22 | $55.22 | 73,259 |
2025-03-21 | $54.28 | $54.51 | $54.09 | $54.43 | $54.43 | 78,097 |
2025-03-20 | $54.76 | $55.16 | $54.68 | $54.76 | $54.76 | 87,871 |
2025-03-19 | $54.75 | $55.25 | $54.62 | $55.00 | $55.00 | 144,134 |
2025-03-18 | $54.75 | $54.88 | $54.52 | $54.79 | $54.79 | 104,320 |
2025-03-17 | $54.02 | $55.12 | $54.02 | $54.94 | $54.94 | 73,394 |
2025-03-14 | $53.58 | $54.18 | $53.56 | $54.18 | $54.18 | 118,176 |
2025-03-13 | $53.75 | $54.00 | $53.09 | $53.28 | $53.28 | 105,332 |
2025-03-12 | $54.47 | $54.47 | $53.75 | $53.93 | $53.93 | 114,302 |
2025-03-11 | $55.12 | $55.12 | $54.08 | $54.28 | $54.28 | 61,604 |
2025-03-10 | $55.20 | $56.05 | $54.91 | $55.20 | $55.20 | 99,008 |
2025-03-07 | $54.88 | $55.84 | $54.88 | $55.73 | $55.73 | 102,001 |
2025-03-06 | $54.86 | $55.30 | $54.69 | $55.04 | $55.04 | 69,652 |
2025-03-05 | $54.61 | $55.39 | $54.50 | $55.28 | $55.28 | 359,957 |
2025-03-04 | $54.96 | $55.30 | $54.51 | $54.61 | $54.61 | 130,703 |
2025-03-03 | $55.82 | $56.04 | $54.96 | $55.14 | $55.14 | 81,760 |
2025-02-28 | $55.21 | $55.70 | $54.88 | $55.65 | $55.65 | 76,104 |
2025-02-27 | $55.84 | $56.03 | $55.25 | $55.25 | $55.25 | 124,043 |
2025-02-26 | $56.33 | $56.40 | $55.82 | $55.90 | $55.90 | 64,624 |
2025-02-25 | $56.05 | $56.42 | $55.98 | $56.26 | $56.26 | 1,668,162 |
2025-02-24 | $56.10 | $56.16 | $55.73 | $55.87 | $55.87 | 461,155 |
2025-02-21 | $56.47 | $56.52 | $55.85 | $55.94 | $55.94 | 56,067 |
2025-02-20 | $57.04 | $57.09 | $56.77 | $57.02 | $57.02 | 95,688 |
2025-02-19 | $56.78 | $57.13 | $56.68 | $57.10 | $57.10 | 113,343 |
2025-02-18 | $56.98 | $56.99 | $56.67 | $56.99 | $56.99 | 113,475 |
2025-02-14 | $57.16 | $57.26 | $56.82 | $56.85 | $56.85 | 64,171 |
2025-02-13 | $56.65 | $57.01 | $56.54 | $57.01 | $57.01 | 111,904 |
2025-02-12 | $56.22 | $56.45 | $56.08 | $56.30 | $56.30 | 172,625 |
2025-02-11 | $56.43 | $56.80 | $56.41 | $56.73 | $56.73 | 131,978 |
2025-02-10 | $56.68 | $56.78 | $56.49 | $56.68 | $56.68 | 291,968 |
2025-02-07 | $56.95 | $56.95 | $56.30 | $56.33 | $56.33 | 164,423 |
2025-02-06 | $57.23 | $57.23 | $56.54 | $56.77 | $56.77 | 166,469 |
2025-02-05 | $56.78 | $57.10 | $56.54 | $57.08 | $57.08 | 145,287 |
2025-02-04 | $56.43 | $56.86 | $56.43 | $56.68 | $56.68 | 58,956 |
2025-02-03 | $56.11 | $56.85 | $55.94 | $56.58 | $56.58 | 78,645 |
2025-01-31 | $57.37 | $57.60 | $56.83 | $56.83 | $56.83 | 110,438 |
2025-01-30 | $56.93 | $57.37 | $56.86 | $57.23 | $57.23 | 131,308 |
2025-01-29 | $56.97 | $57.07 | $56.65 | $56.78 | $56.78 | 112,972 |
2025-01-28 | $57.16 | $57.19 | $56.66 | $56.78 | $56.78 | 155,668 |
2025-01-27 | $56.62 | $57.28 | $56.62 | $57.28 | $57.28 | 103,384 |
2025-01-24 | $57.20 | $57.20 | $56.89 | $56.96 | $56.96 | 61,718 |
2025-01-23 | $56.92 | $57.16 | $56.59 | $57.16 | $57.16 | 118,130 |
2025-01-22 | $57.18 | $57.18 | $56.94 | $57.09 | $57.09 | 120,062 |
2025-01-21 | $56.76 | $57.16 | $56.69 | $57.08 | $57.08 | 241,781 |
2025-01-17 | $56.62 | $56.70 | $56.48 | $56.62 | $56.62 | 55,085 |
2025-01-16 | $56.01 | $56.36 | $55.84 | $56.35 | $56.35 | 71,795 |
2025-01-15 | $56.28 | $56.28 | $55.81 | $55.99 | $55.99 | 72,528 |
2025-01-14 | $55.22 | $55.55 | $55.04 | $55.50 | $55.50 | 103,076 |
2025-01-13 | $54.38 | $55.08 | $54.38 | $55.04 | $55.04 | 61,146 |
2025-01-10 | $54.94 | $55.08 | $54.48 | $54.51 | $54.51 | 204,428 |
2025-01-08 | $55.00 | $55.30 | $54.76 | $55.30 | $55.30 | 96,514 |
2025-01-07 | $55.41 | $55.69 | $54.98 | $55.11 | $55.11 | 47,982 |
2025-01-06 | $55.51 | $55.84 | $55.20 | $55.21 | $55.21 | 78,371 |
2025-01-03 | $55.05 | $55.35 | $54.79 | $55.25 | $55.25 | 155,093 |
2025-01-02 | $55.34 | $55.47 | $54.66 | $54.76 | $54.76 | 91,091 |
2024-12-31 | $55.07 | $55.19 | $54.77 | $54.92 | $54.92 | 104,058 |
2024-12-30 | $55.10 | $55.10 | $54.49 | $54.87 | $54.87 | 115,918 |
2024-12-27 | $55.51 | $55.76 | $55.14 | $55.41 | $55.41 | 141,138 |
2024-12-26 | $55.69 | $56.10 | $55.69 | $56.04 | $55.81 | 64,614 |
2024-12-24 | $55.62 | $55.91 | $55.46 | $55.89 | $55.66 | 23,193 |
2024-12-23 | $55.40 | $55.58 | $55.06 | $55.56 | $55.33 | 103,816 |
2024-12-20 | $54.67 | $55.73 | $54.63 | $55.44 | $55.21 | 91,511 |
2024-12-19 | $55.18 | $55.42 | $54.72 | $54.74 | $54.51 | 275,091 |
2024-12-18 | $56.27 | $56.44 | $54.93 | $54.93 | $54.70 | 71,478 |
2024-12-17 | $56.29 | $56.47 | $56.03 | $56.16 | $55.93 | 160,809 |
2024-12-16 | $56.83 | $57.04 | $56.49 | $56.55 | $56.31 | 131,784 |
2024-12-13 | $57.09 | $57.09 | $56.79 | $56.83 | $56.59 | 203,819 |
2024-12-12 | $57.32 | $57.32 | $57.11 | $57.14 | $56.90 | 82,350 |
2024-12-11 | $57.57 | $57.64 | $57.36 | $57.36 | $57.36 | 55,753 |
2024-12-10 | $57.69 | $57.73 | $57.29 | $57.42 | $57.42 | 72,747 |
2024-12-09 | $58.26 | $58.37 | $57.78 | $57.78 | $57.78 | 68,402 |
2024-12-06 | $58.50 | $58.50 | $58.08 | $58.16 | $58.16 | 64,163 |
2024-12-05 | $58.66 | $58.66 | $58.24 | $58.27 | $58.27 | 53,669 |
2024-12-04 | $58.80 | $58.80 | $58.53 | $58.71 | $58.71 | 60,339 |
2024-12-03 | $58.78 | $58.78 | $58.56 | $58.66 | $58.66 | 73,326 |
2024-12-02 | $58.82 | $58.90 | $58.51 | $58.81 | $58.81 | 67,879 |
2024-11-29 | $58.81 | $58.99 | $58.81 | $58.88 | $58.88 | 21,711 |
2024-11-27 | $58.82 | $58.98 | $58.63 | $58.65 | $58.65 | 66,931 |
2024-11-26 | $58.76 | $58.76 | $58.27 | $58.65 | $58.65 | 76,446 |
2024-11-25 | $58.51 | $59.01 | $58.51 | $58.78 | $58.78 | 111,730 |
2024-11-22 | $57.85 | $58.21 | $57.85 | $58.17 | $58.17 | 173,052 |
2024-11-21 | $57.10 | $57.79 | $56.87 | $57.79 | $57.79 | 478,091 |
2024-11-20 | $56.49 | $56.89 | $56.34 | $56.84 | $56.84 | 642,274 |
2024-11-19 | $56.23 | $56.57 | $56.15 | $56.39 | $56.39 | 81,321 |
2024-11-18 | $56.54 | $56.81 | $56.54 | $56.69 | $56.69 | 62,332 |
2024-11-15 | $56.92 | $57.03 | $56.51 | $56.53 | $56.53 | 114,599 |
2024-11-14 | $57.84 | $57.88 | $57.18 | $57.24 | $57.24 | 64,755 |
2024-11-13 | $57.85 | $57.93 | $57.72 | $57.74 | $57.74 | 49,111 |
2024-11-12 | $58.28 | $58.40 | $57.84 | $57.86 | $57.86 | 86,288 |
2024-11-11 | $58.37 | $58.49 | $58.24 | $58.31 | $58.31 | 69,166 |
2024-11-08 | $57.86 | $58.16 | $57.70 | $58.02 | $58.02 | 45,730 |
2024-11-07 | $57.94 | $58.02 | $57.83 | $57.88 | $57.88 | 55,106 |
2024-11-06 | $57.50 | $57.71 | $57.10 | $57.58 | $57.58 | 82,383 |
2024-11-05 | $55.71 | $56.37 | $55.71 | $56.37 | $56.37 | 56,952 |
2024-11-04 | $55.70 | $55.94 | $55.56 | $55.65 | $55.65 | 63,071 |
2024-11-01 | $55.68 | $55.90 | $55.62 | $55.65 | $55.65 | 56,629 |
2024-10-31 | $55.78 | $55.95 | $55.47 | $55.47 | $55.47 | 61,307 |
2024-10-30 | $55.53 | $56.01 | $55.53 | $55.72 | $55.72 | 57,410 |
2024-10-29 | $55.73 | $55.99 | $55.60 | $55.84 | $55.84 | 388,802 |
2024-10-28 | $55.91 | $56.22 | $55.91 | $56.02 | $56.02 | 66,456 |
2024-10-25 | $56.34 | $56.38 | $55.73 | $55.78 | $55.78 | 33,053 |
2024-10-24 | $56.27 | $56.32 | $55.99 | $56.06 | $56.06 | 50,469 |
2024-10-23 | $56.27 | $56.43 | $55.91 | $56.19 | $56.19 | 62,517 |
2024-10-22 | $56.49 | $56.49 | $56.23 | $56.31 | $56.31 | 43,009 |
2024-10-21 | $57.27 | $57.37 | $56.82 | $56.88 | $56.88 | 53,970 |
2024-10-18 | $57.35 | $57.49 | $57.21 | $57.44 | $57.44 | 850,507 |
2024-10-17 | $57.43 | $57.43 | $57.19 | $57.29 | $57.29 | 73,817 |
2024-10-16 | $57.20 | $57.51 | $57.20 | $57.39 | $57.39 | 73,638 |
2024-10-15 | $57.41 | $57.75 | $57.06 | $57.09 | $57.09 | 47,689 |
2024-10-14 | $57.10 | $57.53 | $56.94 | $57.50 | $57.50 | 44,468 |
2024-10-11 | $56.58 | $57.07 | $56.58 | $56.99 | $56.99 | 38,317 |
2024-10-10 | $56.59 | $56.66 | $56.38 | $56.51 | $56.51 | 56,464 |
2024-10-09 | $56.42 | $56.83 | $56.42 | $56.80 | $56.80 | 40,957 |
2024-10-08 | $56.22 | $56.46 | $56.12 | $56.39 | $56.39 | 65,240 |
2024-10-07 | $56.41 | $56.41 | $56.06 | $56.20 | $56.20 | 88,578 |
2024-10-04 | $56.67 | $56.67 | $56.25 | $56.56 | $56.56 | 59,266 |
2024-10-03 | $56.27 | $56.40 | $56.06 | $56.13 | $56.13 | 57,301 |
2024-10-02 | $56.42 | $56.63 | $56.24 | $56.48 | $56.48 | 79,335 |
2024-10-01 | $56.64 | $56.69 | $56.20 | $56.48 | $56.48 | 91,042 |
2024-09-30 | $56.60 | $56.75 | $56.23 | $56.73 | $56.73 | 146,657 |
2024-09-27 | $56.68 | $57.00 | $56.55 | $56.55 | $56.55 | 94,716 |
2024-09-26 | $56.48 | $56.67 | $56.38 | $56.54 | $56.54 | 66,199 |
2024-09-25 | $56.68 | $56.68 | $56.08 | $56.13 | $56.13 | 44,223 |
2024-09-24 | $56.75 | $56.86 | $56.63 | $56.80 | $56.65 | 115,795 |
2024-09-23 | $56.50 | $56.71 | $56.45 | $56.71 | $56.56 | 51,338 |
2024-09-20 | $56.44 | $56.49 | $56.24 | $56.39 | $56.24 | 105,572 |
2024-09-19 | $56.77 | $56.82 | $56.37 | $56.65 | $56.50 | 78,674 |
2024-09-18 | $56.15 | $56.47 | $55.87 | $55.91 | $55.76 | 52,067 |
2024-09-17 | $56.24 | $56.40 | $55.94 | $56.10 | $55.95 | 35,780 |
2024-09-16 | $55.91 | $56.25 | $55.87 | $56.20 | $56.05 | 123,934 |
2024-09-13 | $55.31 | $55.85 | $55.31 | $55.73 | $55.58 | 49,572 |
2024-09-12 | $54.78 | $55.14 | $54.49 | $55.14 | $54.99 | 37,638 |
2024-09-11 | $54.69 | $54.73 | $53.71 | $54.73 | $54.58 | 72,760 |
2024-09-10 | $54.80 | $54.93 | $54.49 | $54.92 | $54.77 | 196,563 |
2024-09-09 | $54.48 | $55.00 | $54.48 | $54.75 | $54.60 | 50,509 |
2024-09-06 | $54.81 | $55.20 | $54.31 | $54.31 | $54.17 | 59,562 |
2024-09-05 | $55.39 | $55.39 | $54.60 | $54.78 | $54.63 | 81,437 |
2024-09-04 | $55.43 | $55.54 | $55.16 | $55.35 | $55.20 | 40,825 |
2024-09-03 | $55.85 | $56.04 | $55.29 | $55.43 | $55.28 | 84,679 |
2024-08-30 | $55.87 | $56.11 | $55.52 | $56.08 | $56.08 | 65,992 |
2024-08-29 | $55.92 | $56.16 | $55.61 | $55.80 | $55.80 | 71,291 |
2024-08-28 | $55.63 | $55.90 | $55.42 | $55.64 | $55.64 | 58,956 |
2024-08-27 | $55.58 | $55.77 | $55.55 | $55.71 | $55.71 | 76,293 |
2024-08-26 | $55.93 | $56.10 | $55.63 | $55.71 | $55.71 | 149,246 |
2024-08-23 | $55.21 | $55.79 | $55.18 | $55.77 | $55.77 | 47,817 |
2024-08-22 | $55.21 | $55.26 | $54.84 | $54.93 | $54.93 | 51,585 |
2024-08-21 | $54.85 | $55.11 | $54.80 | $55.10 | $55.10 | 68,528 |
2024-08-20 | $54.74 | $54.86 | $54.54 | $54.63 | $54.63 | 52,694 |
2024-08-19 | $54.43 | $54.78 | $54.43 | $54.76 | $54.76 | 76,953 |
2024-08-16 | $54.17 | $54.38 | $54.13 | $54.37 | $54.37 | 75,528 |
2024-08-15 | $54.06 | $54.36 | $53.96 | $54.24 | $54.24 | 56,443 |
2024-08-14 | $53.45 | $53.66 | $53.40 | $53.53 | $53.53 | 40,979 |
2024-08-13 | $52.93 | $53.46 | $52.89 | $53.43 | $53.43 | 70,155 |
2024-08-12 | $53.10 | $53.31 | $52.72 | $52.81 | $52.81 | 98,432 |
2024-08-09 | $53.06 | $53.26 | $52.78 | $53.06 | $53.06 | 120,279 |
2024-08-08 | $52.50 | $53.05 | $52.46 | $53.05 | $53.05 | 49,035 |
2024-08-07 | $53.01 | $53.20 | $52.15 | $52.15 | $52.15 | 84,091 |
2024-08-06 | $52.29 | $53.22 | $52.14 | $52.59 | $52.59 | 173,316 |
2024-08-05 | $52.24 | $52.71 | $51.95 | $52.21 | $52.21 | 176,895 |
2024-08-02 | $53.59 | $53.75 | $52.91 | $53.43 | $53.43 | 197,584 |
2024-08-01 | $54.89 | $55.07 | $53.85 | $54.13 | $54.13 | 59,487 |
2024-07-31 | $54.99 | $55.31 | $54.65 | $54.91 | $54.91 | 92,337 |
2024-07-30 | $54.55 | $54.93 | $54.47 | $54.76 | $54.76 | 181,322 |
2024-07-29 | $54.24 | $54.45 | $54.07 | $54.31 | $54.31 | 73,127 |
2024-07-26 | $53.61 | $54.33 | $53.61 | $54.16 | $54.16 | 270,764 |
2024-07-25 | $53.05 | $53.87 | $52.92 | $53.24 | $53.24 | 268,533 |
2024-07-24 | $53.35 | $53.52 | $52.95 | $53.00 | $53.00 | 98,038 |
2024-07-23 | $53.67 | $53.67 | $53.40 | $53.48 | $53.48 | 92,721 |
2024-07-22 | $53.63 | $53.75 | $53.14 | $53.75 | $53.75 | 61,726 |
2024-07-19 | $53.68 | $53.68 | $53.33 | $53.38 | $53.38 | 148,712 |
2024-07-18 | $54.05 | $54.68 | $53.70 | $53.79 | $53.79 | 84,151 |
2024-07-17 | $53.88 | $54.36 | $53.88 | $54.21 | $54.21 | 99,571 |
2024-07-16 | $53.13 | $54.20 | $53.13 | $54.20 | $54.20 | 89,446 |
2024-07-15 | $52.78 | $53.20 | $52.63 | $52.87 | $52.87 | 73,210 |
2024-07-12 | $52.36 | $52.96 | $52.36 | $52.69 | $52.69 | 43,923 |
2024-07-11 | $51.55 | $52.23 | $51.54 | $52.18 | $52.18 | 72,490 |
2024-07-10 | $51.00 | $51.38 | $50.96 | $51.38 | $51.38 | 114,878 |
2024-07-09 | $50.98 | $51.11 | $50.81 | $50.90 | $50.90 | 101,531 |
2024-07-08 | $50.92 | $51.10 | $50.78 | $50.94 | $50.94 | 53,839 |
2024-07-05 | $50.98 | $50.98 | $50.65 | $50.87 | $50.87 | 76,351 |
2024-07-03 | $51.07 | $51.18 | $50.97 | $51.04 | $51.04 | 60,308 |
2024-07-02 | $50.77 | $51.06 | $50.77 | $51.06 | $51.06 | 89,068 |
2024-07-01 | $51.48 | $51.63 | $50.84 | $50.93 | $50.93 | 114,725 |
2024-06-28 | $51.42 | $51.57 | $51.14 | $51.39 | $51.39 | 115,555 |
2024-06-27 | $51.38 | $51.42 | $51.08 | $51.23 | $51.23 | 75,138 |
2024-06-26 | $51.34 | $51.36 | $51.16 | $51.34 | $51.34 | 48,521 |
2024-06-25 | $52.21 | $52.21 | $51.61 | $51.81 | $51.61 | 57,768 |
2024-06-24 | $51.94 | $52.38 | $51.94 | $52.20 | $51.99 | 75,675 |
2024-06-21 | $51.74 | $51.94 | $51.55 | $51.93 | $51.93 | 50,552 |
2024-06-20 | $51.62 | $51.78 | $51.59 | $51.70 | $51.70 | 93,883 |
2024-06-18 | $51.74 | $51.90 | $51.70 | $51.74 | $51.74 | 531,877 |
2024-06-17 | $51.26 | $51.73 | $51.21 | $51.71 | $51.71 | 83,279 |
2024-06-14 | $51.52 | $51.52 | $51.06 | $51.40 | $51.40 | 140,324 |
2024-06-13 | $51.68 | $51.79 | $51.37 | $51.77 | $51.77 | 61,412 |
2024-06-12 | $52.16 | $52.19 | $51.72 | $51.83 | $51.83 | 69,019 |
2024-06-11 | $51.48 | $51.70 | $51.38 | $51.67 | $51.67 | 55,769 |
2024-06-10 | $51.56 | $51.85 | $51.49 | $51.84 | $51.84 | 70,825 |
2024-06-07 | $51.70 | $51.91 | $51.56 | $51.68 | $51.68 | 51,099 |
2024-06-06 | $51.85 | $52.03 | $51.77 | $51.83 | $51.83 | 69,660 |
2024-06-05 | $51.71 | $51.95 | $51.48 | $51.93 | $51.93 | 74,969 |
2024-06-04 | $51.64 | $51.75 | $51.41 | $51.63 | $51.63 | 139,462 |
2024-06-03 | $52.09 | $52.09 | $51.44 | $51.74 | $51.74 | 65,443 |
2024-05-31 | $51.30 | $52.02 | $51.24 | $51.99 | $51.99 | 80,619 |
2024-05-30 | $50.80 | $51.20 | $50.77 | $51.15 | $51.15 | 92,934 |
2024-05-29 | $50.94 | $50.94 | $50.73 | $50.79 | $50.79 | 85,523 |
2024-05-28 | $51.68 | $51.68 | $51.13 | $51.26 | $51.26 | 97,902 |
2024-05-24 | $51.74 | $51.84 | $51.63 | $51.69 | $51.69 | 88,058 |
2024-05-23 | $52.28 | $52.28 | $51.52 | $51.60 | $51.60 | 90,847 |
2024-05-22 | $52.39 | $52.39 | $52.06 | $52.14 | $52.14 | 92,066 |
2024-05-21 | $52.57 | $52.57 | $52.32 | $52.42 | $52.42 | 112,850 |
2024-05-20 | $52.64 | $52.76 | $52.54 | $52.62 | $52.62 | 51,830 |
2024-05-17 | $52.55 | $52.64 | $52.45 | $52.64 | $52.64 | 116,413 |
2024-05-16 | $52.75 | $52.75 | $52.54 | $52.54 | $52.54 | 97,068 |
2024-05-15 | $52.59 | $52.75 | $52.50 | $52.72 | $52.72 | 103,387 |
2024-05-14 | $52.35 | $52.42 | $52.11 | $52.33 | $52.33 | 93,565 |
2024-05-13 | $52.26 | $52.43 | $52.15 | $52.20 | $52.20 | 113,079 |
2024-05-10 | $52.10 | $52.20 | $52.06 | $52.11 | $52.11 | 160,449 |
2024-05-09 | $51.64 | $52.01 | $51.60 | $51.95 | $51.95 | 367,901 |
2024-05-08 | $51.54 | $51.60 | $51.48 | $51.54 | $51.54 | 165,446 |
2024-05-07 | $51.61 | $51.78 | $51.61 | $51.64 | $51.64 | 141,419 |
2024-05-06 | $51.38 | $51.53 | $51.34 | $51.50 | $51.50 | 90,329 |
2024-05-03 | $51.31 | $51.43 | $51.00 | $51.22 | $51.22 | 112,750 |
2024-05-02 | $50.94 | $50.96 | $50.45 | $50.83 | $50.83 | 73,568 |
2024-05-01 | $50.72 | $51.40 | $50.68 | $50.77 | $50.77 | 92,981 |
2024-04-30 | $51.51 | $51.51 | $50.94 | $50.95 | $50.95 | 110,739 |
2024-04-29 | $51.40 | $51.64 | $51.40 | $51.61 | $51.61 | 122,228 |
2024-04-26 | $51.20 | $51.49 | $51.20 | $51.40 | $51.40 | 91,154 |
2024-04-25 | $51.32 | $51.38 | $50.93 | $51.24 | $51.24 | 57,036 |
2024-04-24 | $51.51 | $51.70 | $51.32 | $51.59 | $51.59 | 95,372 |
2024-04-23 | $51.51 | $51.72 | $51.49 | $51.63 | $51.63 | 133,894 |
2024-04-22 | $51.04 | $51.50 | $50.89 | $51.18 | $51.18 | 126,720 |
2024-04-19 | $50.71 | $50.99 | $50.71 | $50.88 | $50.88 | 87,312 |
2024-04-18 | $50.87 | $51.15 | $50.67 | $50.71 | $50.71 | 248,197 |
2024-04-17 | $51.12 | $51.16 | $50.67 | $50.75 | $50.75 | 76,165 |
2024-04-16 | $51.17 | $51.17 | $50.84 | $50.90 | $50.90 | 193,141 |
2024-04-15 | $51.86 | $51.99 | $50.95 | $51.07 | $51.07 | 144,088 |
2024-04-12 | $51.87 | $51.87 | $51.30 | $51.42 | $51.42 | 86,035 |
2024-04-11 | $52.25 | $52.27 | $51.87 | $52.08 | $52.08 | 165,665 |
2024-04-10 | $52.32 | $52.41 | $51.97 | $52.12 | $52.12 | 202,942 |
2024-04-09 | $52.97 | $52.97 | $52.51 | $52.90 | $52.90 | 505,509 |
2024-04-08 | $52.75 | $52.92 | $52.74 | $52.74 | $52.74 | 110,964 |
2024-04-05 | $52.41 | $52.91 | $52.41 | $52.75 | $52.75 | 437,732 |
2024-04-04 | $53.43 | $53.43 | $52.34 | $52.42 | $52.42 | 207,618 |
2024-04-03 | $52.98 | $53.17 | $52.96 | $53.09 | $53.09 | 122,520 |
2024-04-02 | $53.19 | $53.19 | $52.90 | $53.11 | $53.11 | 66,821 |
2024-04-01 | $53.98 | $53.98 | $53.62 | $53.66 | $53.66 | 116,437 |
2024-03-28 | $53.85 | $54.02 | $53.83 | $53.91 | $53.91 | 163,435 |
2024-03-27 | $53.44 | $53.72 | $53.42 | $53.71 | $53.71 | 141,243 |
2024-03-26 | $53.30 | $53.40 | $53.14 | $53.14 | $53.14 | 62,513 |
2024-03-25 | $53.41 | $53.43 | $53.18 | $53.20 | $53.20 | 106,727 |
2024-03-22 | $53.70 | $53.74 | $53.40 | $53.40 | $53.40 | 372,129 |
2024-03-21 | $53.49 | $53.87 | $53.44 | $53.69 | $53.69 | 277,580 |
2024-03-20 | $52.75 | $53.23 | $52.68 | $53.20 | $53.20 | 204,801 |
2024-03-19 | $52.58 | $52.94 | $52.58 | $52.90 | $52.75 | 348,355 |
2024-03-18 | $52.68 | $52.80 | $52.57 | $52.60 | $52.45 | 95,948 |
2024-03-15 | $52.38 | $52.64 | $52.38 | $52.48 | $52.33 | 190,584 |
2024-03-14 | $52.91 | $52.94 | $52.35 | $52.65 | $52.50 | 206,686 |
2024-03-13 | $52.82 | $53.06 | $52.74 | $52.86 | $52.71 | 265,877 |
2024-03-12 | $52.57 | $52.82 | $52.41 | $52.76 | $52.61 | 262,766 |
2024-03-11 | $52.27 | $52.47 | $52.11 | $52.46 | $52.31 | 240,427 |
2024-03-08 | $52.57 | $52.72 | $52.34 | $52.35 | $52.20 | 90,129 |
2024-03-07 | $52.42 | $52.62 | $52.42 | $52.56 | $52.41 | 101,429 |
2024-03-06 | $52.17 | $52.39 | $52.07 | $52.18 | $52.03 | 84,852 |
2024-03-05 | $52.07 | $52.20 | $51.64 | $51.81 | $51.66 | 87,761 |
2024-03-04 | $52.25 | $52.35 | $52.15 | $52.15 | $52.00 | 82,007 |
2024-03-01 | $51.95 | $52.27 | $51.80 | $52.24 | $52.24 | 83,790 |
2024-02-29 | $51.93 | $51.93 | $51.54 | $51.78 | $51.78 | 324,689 |
2024-02-28 | $51.58 | $51.73 | $51.50 | $51.62 | $51.62 | 156,512 |
2024-02-27 | $51.77 | $51.83 | $51.67 | $51.74 | $51.74 | 258,018 |
2024-02-26 | $51.82 | $51.93 | $51.71 | $51.72 | $51.72 | 117,309 |
2024-02-23 | $51.69 | $51.91 | $51.69 | $51.81 | $51.81 | 173,603 |
2024-02-22 | $51.31 | $51.69 | $51.20 | $51.57 | $51.57 | 187,492 |
2024-02-21 | $50.72 | $50.99 | $50.68 | $50.96 | $50.96 | 266,199 |
2024-02-20 | $50.69 | $50.89 | $50.68 | $50.73 | $50.73 | 345,139 |
2024-02-16 | $51.04 | $51.26 | $50.89 | $50.90 | $50.90 | 357,829 |
2024-02-15 | $50.92 | $51.17 | $50.91 | $51.14 | $51.14 | 120,529 |
2024-02-14 | $50.62 | $50.77 | $50.44 | $50.76 | $50.76 | 347,152 |
2024-02-13 | $50.41 | $50.52 | $50.05 | $50.33 | $50.33 | 107,055 |
2024-02-12 | $50.79 | $51.20 | $50.79 | $51.05 | $51.05 | 143,706 |
2024-02-09 | $50.50 | $50.81 | $50.48 | $50.74 | $50.74 | 150,061 |
2024-02-08 | $50.38 | $50.50 | $50.31 | $50.44 | $50.44 | 209,841 |
2024-02-07 | $50.38 | $50.51 | $50.24 | $50.37 | $50.37 | 130,798 |
2024-02-06 | $49.96 | $50.15 | $49.91 | $50.12 | $50.12 | 207,334 |
2024-02-05 | $49.97 | $50.03 | $49.70 | $49.86 | $49.86 | 166,401 |
2024-02-02 | $49.98 | $50.36 | $49.83 | $50.19 | $50.19 | 91,369 |
2024-02-01 | $49.73 | $50.16 | $49.59 | $50.16 | $50.16 | 112,894 |
2024-01-31 | $50.14 | $50.14 | $49.58 | $49.58 | $49.58 | 97,062 |
2024-01-30 | $50.06 | $50.24 | $49.98 | $50.18 | $50.18 | 71,429 |
2024-01-29 | $49.83 | $50.09 | $49.71 | $50.08 | $50.08 | 270,761 |
2024-01-26 | $49.92 | $50.00 | $49.74 | $49.82 | $49.82 | 51,515 |
2024-01-25 | $49.84 | $49.94 | $49.68 | $49.91 | $49.91 | 76,004 |
2024-01-24 | $50.15 | $50.18 | $49.61 | $49.64 | $49.64 | 99,608 |
2024-01-23 | $50.00 | $50.04 | $49.75 | $49.88 | $49.88 | 112,057 |
2024-01-22 | $49.81 | $50.04 | $49.77 | $49.98 | $49.98 | 125,091 |
2024-01-19 | $49.35 | $49.76 | $49.14 | $49.63 | $49.63 | 81,439 |
2024-01-18 | $48.87 | $49.26 | $48.75 | $49.23 | $49.23 | 143,575 |
2024-01-17 | $48.74 | $48.96 | $48.69 | $48.86 | $48.86 | 116,266 |
2024-01-16 | $49.07 | $49.15 | $48.86 | $49.01 | $49.01 | 119,085 |
2024-01-12 | $49.26 | $49.37 | $49.04 | $49.16 | $49.16 | 103,409 |
2024-01-11 | $49.15 | $49.23 | $48.76 | $49.20 | $49.20 | 133,239 |
2024-01-10 | $49.18 | $49.18 | $48.97 | $49.13 | $49.13 | 226,850 |
2024-01-09 | $48.93 | $49.15 | $48.91 | $49.11 | $49.11 | 866,411 |
2024-01-08 | $48.74 | $49.24 | $48.70 | $49.24 | $49.24 | 93,453 |
2024-01-05 | $48.57 | $48.90 | $48.53 | $48.70 | $48.70 | 103,714 |
2024-01-04 | $48.72 | $48.99 | $48.62 | $48.63 | $48.63 | 144,733 |
2024-01-03 | $49.12 | $49.12 | $48.78 | $48.79 | $48.79 | 111,646 |
2024-01-02 | $49.11 | $49.49 | $49.11 | $49.33 | $49.33 | 160,092 |
2023-12-29 | $49.49 | $49.59 | $49.21 | $49.37 | $49.37 | 122,568 |
2023-12-28 | $49.51 | $49.59 | $49.46 | $49.52 | $49.52 | 343,680 |
2023-12-27 | $49.44 | $49.53 | $49.36 | $49.49 | $49.49 | 131,913 |
2023-12-26 | $49.53 | $49.78 | $49.50 | $49.68 | $49.46 | 86,227 |
2023-12-22 | $49.37 | $49.59 | $49.28 | $49.46 | $49.24 | 79,558 |
2023-12-21 | $49.16 | $49.33 | $48.95 | $49.33 | $49.11 | 144,709 |
2023-12-20 | $49.42 | $49.66 | $48.86 | $48.86 | $48.65 | 183,429 |
2023-12-19 | $49.42 | $49.55 | $49.37 | $49.54 | $49.32 | 1,035,637 |
2023-12-18 | $49.30 | $49.34 | $49.13 | $49.28 | $49.06 | 101,661 |
2023-12-15 | $49.26 | $49.27 | $49.05 | $49.11 | $49.11 | 118,282 |
2023-12-14 | $49.19 | $49.42 | $49.13 | $49.34 | $49.34 | 93,550 |
2023-12-13 | $48.20 | $48.85 | $48.07 | $48.85 | $48.85 | 73,945 |
2023-12-12 | $47.99 | $48.23 | $47.90 | $48.14 | $48.14 | 61,489 |
2023-12-11 | $47.52 | $48.00 | $47.52 | $48.00 | $48.00 | 62,774 |
2023-12-08 | $47.12 | $47.43 | $47.12 | $47.33 | $47.33 | 50,941 |
2023-12-07 | $47.03 | $47.22 | $47.00 | $47.19 | $47.19 | 34,286 |
2023-12-06 | $47.06 | $47.23 | $46.91 | $46.93 | $46.93 | 92,475 |
2023-12-05 | $46.97 | $47.02 | $46.81 | $46.92 | $46.92 | 51,447 |
2023-12-04 | $46.93 | $47.28 | $46.93 | $47.20 | $47.20 | 66,138 |
2023-12-01 | $46.54 | $47.16 | $46.46 | $47.16 | $47.16 | 82,179 |
2023-11-30 | $46.13 | $46.53 | $46.13 | $46.53 | $46.53 | 55,064 |
2023-11-29 | $46.30 | $46.40 | $46.09 | $46.12 | $46.12 | 59,643 |
2023-11-28 | $46.09 | $46.33 | $46.05 | $46.12 | $46.12 | 122,768 |
2023-11-27 | $46.25 | $46.32 | $46.17 | $46.19 | $46.19 | 108,115 |
2023-11-24 | $46.25 | $46.37 | $46.22 | $46.37 | $46.37 | 9,088 |
2023-11-22 | $46.07 | $46.30 | $46.06 | $46.25 | $46.25 | 74,116 |
2023-11-21 | $45.89 | $45.97 | $45.82 | $45.90 | $45.90 | 75,910 |
2023-11-20 | $45.66 | $46.07 | $45.62 | $45.97 | $45.97 | 397,772 |
2023-11-17 | $45.73 | $45.82 | $45.65 | $45.82 | $45.82 | 128,435 |
2023-11-16 | $45.71 | $45.81 | $45.46 | $45.62 | $45.62 | 80,897 |
2023-11-15 | $45.68 | $45.95 | $45.68 | $45.83 | $45.83 | 74,345 |
2023-11-14 | $45.36 | $45.80 | $45.31 | $45.62 | $45.62 | 88,073 |
2023-11-13 | $44.71 | $44.83 | $44.61 | $44.75 | $44.75 | 51,696 |
2023-11-10 | $44.33 | $44.83 | $44.21 | $44.80 | $44.80 | 31,288 |
2023-11-09 | $44.61 | $44.61 | $44.13 | $44.16 | $44.16 | 80,709 |
2023-11-08 | $44.70 | $44.71 | $44.43 | $44.55 | $44.55 | 153,805 |
2023-11-07 | $44.55 | $44.65 | $44.34 | $44.58 | $44.58 | 148,948 |
2023-11-06 | $44.75 | $44.75 | $44.46 | $44.61 | $44.61 | 85,801 |
2023-11-03 | $44.39 | $44.82 | $44.39 | $44.69 | $44.69 | 61,968 |
2023-11-02 | $43.71 | $44.21 | $43.71 | $44.20 | $44.20 | 94,997 |
2023-11-01 | $43.36 | $43.50 | $43.13 | $43.45 | $43.45 | 115,422 |
2023-10-31 | $43.00 | $43.32 | $43.00 | $43.30 | $43.30 | 53,915 |
2023-10-30 | $42.75 | $43.06 | $42.63 | $42.96 | $42.96 | 81,771 |
2023-10-27 | $42.94 | $42.94 | $42.43 | $42.54 | $42.54 | 76,922 |
2023-10-26 | $43.06 | $43.33 | $42.96 | $42.96 | $42.96 | 72,776 |
2023-10-25 | $43.47 | $43.55 | $43.18 | $43.21 | $43.21 | 292,979 |
2023-10-24 | $43.72 | $44.01 | $43.62 | $43.83 | $43.83 | 62,049 |
2023-10-23 | $43.67 | $43.96 | $43.54 | $43.56 | $43.56 | 72,624 |
2023-10-20 | $44.21 | $44.25 | $43.83 | $43.83 | $43.83 | 82,018 |
2023-10-19 | $44.79 | $44.81 | $44.09 | $44.16 | $44.16 | 145,135 |
2023-10-18 | $45.19 | $45.19 | $44.74 | $44.81 | $44.81 | 95,472 |
2023-10-17 | $45.10 | $45.63 | $45.10 | $45.40 | $45.40 | 49,495 |
2023-10-16 | $45.07 | $45.44 | $45.07 | $45.33 | $45.33 | 68,812 |
2023-10-13 | $45.08 | $45.25 | $44.67 | $44.84 | $44.84 | 66,536 |
2023-10-12 | $45.41 | $45.41 | $44.76 | $44.98 | $44.98 | 45,292 |
2023-10-11 | $45.30 | $45.43 | $45.08 | $45.38 | $45.38 | 62,799 |
2023-10-10 | $45.08 | $45.46 | $45.01 | $45.20 | $45.20 | 60,235 |
2023-10-09 | $44.46 | $45.04 | $44.46 | $44.99 | $44.99 | 60,918 |
2023-10-06 | $43.98 | $44.85 | $43.98 | $44.63 | $44.63 | 110,051 |
2023-10-05 | $44.21 | $44.26 | $43.98 | $44.20 | $44.20 | 90,139 |
2023-10-04 | $43.98 | $44.29 | $43.79 | $44.26 | $44.26 | 64,422 |
2023-10-03 | $44.18 | $44.34 | $43.80 | $43.92 | $43.92 | 83,598 |
2023-10-02 | $44.56 | $44.59 | $44.17 | $44.44 | $44.44 | 70,285 |
2023-09-29 | $45.12 | $45.12 | $44.55 | $44.64 | $44.64 | 62,817 |
2023-09-28 | $44.49 | $45.06 | $44.49 | $44.94 | $44.94 | 159,091 |
2023-09-27 | $44.51 | $44.66 | $44.18 | $44.47 | $44.47 | 41,518 |
2023-09-26 | $44.71 | $44.77 | $44.35 | $44.39 | $44.39 | 120,252 |
2023-09-25 | $44.64 | $44.98 | $44.64 | $44.96 | $44.96 | 74,333 |
2023-09-22 | $44.86 | $45.01 | $44.73 | $44.75 | $44.75 | 65,700 |
2023-09-21 | $45.13 | $45.25 | $44.78 | $44.78 | $44.78 | 129,851 |
2023-09-20 | $45.69 | $45.85 | $45.39 | $45.39 | $45.39 | 53,588 |
2023-09-19 | $45.69 | $45.72 | $45.44 | $45.68 | $45.53 | 45,905 |
2023-09-18 | $45.58 | $45.84 | $45.58 | $45.74 | $45.59 | 82,895 |
2023-09-15 | $45.95 | $46.01 | $45.60 | $45.65 | $45.51 | 82,934 |
2023-09-14 | $45.94 | $46.14 | $45.85 | $46.08 | $45.93 | 54,983 |
2023-09-13 | $45.76 | $45.83 | $45.57 | $45.67 | $45.53 | 60,072 |
2023-09-12 | $45.84 | $45.99 | $45.73 | $45.78 | $45.63 | 100,715 |
2023-09-11 | $45.99 | $46.06 | $45.82 | $45.92 | $45.77 | 51,524 |
2023-09-08 | $45.85 | $45.94 | $45.80 | $45.87 | $45.72 | 65,816 |
2023-09-07 | $45.78 | $45.90 | $45.65 | $45.86 | $45.71 | 78,761 |
2023-09-06 | $46.02 | $46.13 | $45.78 | $45.91 | $45.76 | 77,214 |
2023-09-05 | $46.51 | $46.51 | $46.07 | $46.07 | $45.92 | 114,816 |
2023-09-01 | $46.70 | $46.79 | $46.50 | $46.62 | $46.62 | 45,716 |
2023-08-31 | $46.70 | $46.78 | $46.50 | $46.50 | $46.50 | 198,169 |
2023-08-30 | $46.53 | $46.72 | $46.53 | $46.65 | $46.65 | 56,714 |
2023-08-29 | $46.02 | $46.53 | $46.02 | $46.53 | $46.53 | 160,887 |
2023-08-28 | $45.85 | $46.06 | $45.83 | $46.01 | $46.01 | 32,534 |
2023-08-25 | $45.58 | $45.79 | $45.29 | $45.65 | $45.65 | 89,606 |
2023-08-24 | $45.91 | $46.09 | $45.44 | $45.45 | $45.45 | 130,425 |
2023-08-23 | $45.58 | $45.92 | $45.58 | $45.87 | $45.87 | 323,684 |
2023-08-22 | $45.74 | $45.75 | $45.49 | $45.51 | $45.51 | 580,190 |
2023-08-21 | $45.64 | $45.84 | $45.46 | $45.74 | $45.74 | 226,414 |
2023-08-18 | $45.28 | $45.73 | $45.28 | $45.63 | $45.63 | 45,182 |
2023-08-17 | $45.88 | $46.01 | $45.50 | $45.55 | $45.55 | 53,292 |
2023-08-16 | $46.05 | $46.35 | $45.85 | $45.86 | $45.86 | 74,221 |
2023-08-15 | $46.42 | $46.47 | $46.14 | $46.18 | $46.18 | 58,305 |
2023-08-14 | $46.36 | $46.63 | $46.36 | $46.63 | $46.63 | 108,899 |
2023-08-11 | $46.31 | $46.57 | $46.31 | $46.41 | $46.41 | 59,080 |
2023-08-10 | $46.69 | $46.95 | $46.32 | $46.45 | $46.45 | 33,499 |
2023-08-09 | $46.59 | $46.70 | $46.43 | $46.45 | $46.45 | 102,112 |
2023-08-08 | $46.45 | $46.63 | $46.20 | $46.57 | $46.57 | 77,503 |
2023-08-07 | $46.41 | $46.82 | $46.41 | $46.80 | $46.80 | 55,112 |
2023-08-04 | $46.57 | $46.79 | $46.22 | $46.26 | $46.26 | 45,619 |
2023-08-03 | $46.32 | $46.67 | $46.29 | $46.49 | $46.49 | 53,182 |
2023-08-02 | $46.76 | $46.80 | $46.58 | $46.63 | $46.63 | 39,776 |
2023-08-01 | $46.93 | $47.06 | $46.87 | $47.02 | $47.02 | 90,539 |
2023-07-31 | $47.04 | $47.10 | $46.90 | $47.06 | $47.06 | 46,063 |
2023-07-28 | $46.99 | $47.07 | $46.82 | $46.99 | $46.99 | 61,181 |
2023-07-27 | $47.11 | $47.25 | $46.66 | $46.74 | $46.74 | 45,562 |
2023-07-26 | $46.76 | $47.00 | $46.73 | $46.87 | $46.87 | 76,830 |
2023-07-25 | $46.49 | $46.89 | $46.49 | $46.82 | $46.82 | 199,492 |
2023-07-24 | $46.48 | $46.69 | $46.48 | $46.60 | $46.60 | 124,120 |
2023-07-21 | $46.51 | $46.58 | $46.39 | $46.46 | $46.46 | 229,553 |
2023-07-20 | $46.35 | $46.44 | $46.27 | $46.32 | $46.32 | 72,179 |
2023-07-19 | $46.42 | $46.60 | $46.32 | $46.38 | $46.38 | 57,787 |
2023-07-18 | $46.02 | $46.40 | $46.02 | $46.31 | $46.31 | 112,569 |
2023-07-17 | $45.82 | $46.18 | $45.79 | $46.06 | $46.06 | 299,043 |
2023-07-14 | $46.04 | $46.05 | $45.85 | $45.85 | $45.85 | 62,881 |
2023-07-13 | $45.85 | $46.01 | $45.82 | $45.94 | $45.94 | 1,635,310 |
2023-07-12 | $45.88 | $45.88 | $45.63 | $45.64 | $45.64 | 78,082 |
2023-07-11 | $45.17 | $45.61 | $45.17 | $45.57 | $45.57 | 70,891 |
2023-07-10 | $44.65 | $45.11 | $44.65 | $45.08 | $45.08 | 69,924 |
2023-07-07 | $44.61 | $45.04 | $44.61 | $44.63 | $44.63 | 278,170 |
2023-07-06 | $44.64 | $44.72 | $44.44 | $44.67 | $44.67 | 146,308 |
2023-07-05 | $45.09 | $45.22 | $45.01 | $45.07 | $45.07 | 98,709 |
2023-07-03 | $45.21 | $45.36 | $45.13 | $45.32 | $45.32 | 23,658 |
2023-06-30 | $45.12 | $45.41 | $45.08 | $45.27 | $45.27 | 31,275 |
2023-06-29 | $44.47 | $44.82 | $44.47 | $44.82 | $44.82 | 48,372 |
2023-06-28 | $44.38 | $44.58 | $44.31 | $44.51 | $44.51 | 66,962 |
2023-06-27 | $44.10 | $44.60 | $44.04 | $44.55 | $44.55 | 62,791 |
2023-06-26 | $43.88 | $44.21 | $43.88 | $44.07 | $44.07 | 31,739 |
2023-06-23 | $43.88 | $44.01 | $43.79 | $43.88 | $43.88 | 62,768 |
2023-06-22 | $44.02 | $44.17 | $43.84 | $44.16 | $44.16 | 51,972 |
2023-06-21 | $44.14 | $44.32 | $44.07 | $44.14 | $44.14 | 51,935 |
2023-06-20 | $44.45 | $44.53 | $44.25 | $44.44 | $44.29 | 56,388 |
2023-06-16 | $44.92 | $44.92 | $44.61 | $44.65 | $44.65 | 29,103 |
2023-06-15 | $44.17 | $44.89 | $44.17 | $44.79 | $44.79 | 36,386 |
2023-06-14 | $44.32 | $44.46 | $43.97 | $44.24 | $44.24 | 70,767 |
2023-06-13 | $44.18 | $44.49 | $44.14 | $44.45 | $44.45 | 195,242 |
2023-06-12 | $43.79 | $44.08 | $43.63 | $44.04 | $44.04 | 44,563 |
2023-06-09 | $43.80 | $43.86 | $43.63 | $43.66 | $43.66 | 102,617 |
2023-06-08 | $43.64 | $43.82 | $43.50 | $43.76 | $43.76 | 68,892 |
2023-06-07 | $43.51 | $43.73 | $43.51 | $43.69 | $43.69 | 75,098 |
2023-06-06 | $43.14 | $43.43 | $43.14 | $43.43 | $43.43 | 61,584 |
2023-06-05 | $43.38 | $43.38 | $43.11 | $43.20 | $43.20 | 34,100 |
2023-06-02 | $42.82 | $43.48 | $42.82 | $43.42 | $43.42 | 105,469 |
2023-06-01 | $42.35 | $42.72 | $42.19 | $42.60 | $42.60 | 58,819 |
2023-05-31 | $42.42 | $42.46 | $42.12 | $42.27 | $42.27 | 71,564 |
2023-05-30 | $42.91 | $43.00 | $42.58 | $42.74 | $42.74 | 59,890 |
2023-05-26 | $42.40 | $42.91 | $42.40 | $42.86 | $42.86 | 38,841 |
2023-05-25 | $42.30 | $42.44 | $42.06 | $42.33 | $42.33 | 73,534 |
2023-05-24 | $42.54 | $42.58 | $42.21 | $42.26 | $42.26 | 57,920 |
2023-05-23 | $43.13 | $43.18 | $42.77 | $42.78 | $42.78 | 50,407 |
2023-05-22 | $43.19 | $43.41 | $43.08 | $43.28 | $43.28 | 60,029 |
2023-05-19 | $43.32 | $43.39 | $43.06 | $43.17 | $43.17 | 139,678 |
2023-05-18 | $42.77 | $43.28 | $42.77 | $43.25 | $43.25 | 338,470 |
2023-05-17 | $42.36 | $42.95 | $42.36 | $42.87 | $42.87 | 46,385 |
2023-05-16 | $42.63 | $42.63 | $42.28 | $42.28 | $42.28 | 141,178 |
2023-05-15 | $42.54 | $42.81 | $42.47 | $42.78 | $42.78 | 84,631 |
2023-05-12 | $42.57 | $42.60 | $42.27 | $42.52 | $42.52 | 73,071 |
2023-05-11 | $42.44 | $42.50 | $42.28 | $42.49 | $42.49 | 38,337 |
2023-05-10 | $42.71 | $42.71 | $42.13 | $42.53 | $42.53 | 37,527 |
2023-05-09 | $42.43 | $42.52 | $42.38 | $42.44 | $42.44 | 37,275 |
2023-05-08 | $42.76 | $42.76 | $42.56 | $42.68 | $42.68 | 83,508 |
2023-05-05 | $42.31 | $42.85 | $42.31 | $42.74 | $42.74 | 57,321 |
2023-05-04 | $42.22 | $42.31 | $41.95 | $42.05 | $42.05 | 59,986 |
2023-05-03 | $42.80 | $42.94 | $42.33 | $42.35 | $42.35 | 44,610 |
2023-05-02 | $43.14 | $43.14 | $42.31 | $42.68 | $42.68 | 60,759 |
2023-05-01 | $43.12 | $43.38 | $43.12 | $43.25 | $43.25 | 61,308 |
2023-04-28 | $42.69 | $43.14 | $42.69 | $43.14 | $43.14 | 41,180 |
2023-04-27 | $42.23 | $42.81 | $42.16 | $42.77 | $42.77 | 53,884 |
2023-04-26 | $42.40 | $42.45 | $42.01 | $42.11 | $42.11 | 23,057 |
2023-04-25 | $43.00 | $43.08 | $42.58 | $42.58 | $42.58 | 61,999 |
2023-04-24 | $43.06 | $43.19 | $42.98 | $43.13 | $43.13 | 74,378 |
2023-04-21 | $43.18 | $43.18 | $42.89 | $43.05 | $43.05 | 91,117 |
2023-04-20 | $42.89 | $43.29 | $42.89 | $43.12 | $43.12 | 88,508 |
2023-04-19 | $43.19 | $43.26 | $43.09 | $43.18 | $43.18 | 63,528 |
2023-04-18 | $43.52 | $43.54 | $43.29 | $43.39 | $43.39 | 76,138 |
2023-04-17 | $43.10 | $43.38 | $43.10 | $43.38 | $43.38 | 74,769 |
2023-04-14 | $43.22 | $43.57 | $43.00 | $43.26 | $43.26 | 95,004 |
2023-04-13 | $43.01 | $43.36 | $42.85 | $43.31 | $43.31 | 22,316 |
2023-04-12 | $43.44 | $43.44 | $42.87 | $42.92 | $42.92 | 54,768 |
2023-04-11 | $43.18 | $43.27 | $43.05 | $43.12 | $43.12 | 58,144 |
2023-04-10 | $42.50 | $42.94 | $42.50 | $42.93 | $42.93 | 68,565 |
2023-04-06 | $42.65 | $42.82 | $42.59 | $42.73 | $42.73 | 29,406 |
2023-04-05 | $42.75 | $42.80 | $42.54 | $42.74 | $42.74 | 151,090 |
2023-04-04 | $43.42 | $43.42 | $42.69 | $42.81 | $42.81 | 124,084 |
2023-04-03 | $43.13 | $43.35 | $43.07 | $43.34 | $43.34 | 93,324 |
2023-03-31 | $42.55 | $43.17 | $42.55 | $43.15 | $43.15 | 58,731 |
2023-03-30 | $42.52 | $42.60 | $42.34 | $42.51 | $42.51 | 67,371 |
2023-03-29 | $42.18 | $42.30 | $42.02 | $42.26 | $42.26 | 39,532 |
2023-03-28 | $41.78 | $41.86 | $41.59 | $41.79 | $41.79 | 41,186 |
2023-03-27 | $42.04 | $42.06 | $41.70 | $41.77 | $41.77 | 69,005 |
2023-03-24 | $41.42 | $41.75 | $41.17 | $41.75 | $41.75 | 79,692 |
2023-03-23 | $41.78 | $42.13 | $41.25 | $41.53 | $41.53 | 94,290 |
2023-03-22 | $42.17 | $42.43 | $41.42 | $41.42 | $41.42 | 48,468 |
2023-03-21 | $42.24 | $42.42 | $42.08 | $42.33 | $42.20 | 117,043 |
2023-03-20 | $41.47 | $41.85 | $41.44 | $41.80 | $41.80 | 56,230 |
2023-03-17 | $41.80 | $41.80 | $41.14 | $41.28 | $41.28 | 57,812 |
2023-03-16 | $41.01 | $41.84 | $40.82 | $41.79 | $41.79 | 66,391 |
2023-03-15 | $40.88 | $41.16 | $40.62 | $41.06 | $41.06 | 80,723 |
2023-03-14 | $41.55 | $41.85 | $41.12 | $41.60 | $41.60 | 311,697 |
2023-03-13 | $40.97 | $41.44 | $40.76 | $41.01 | $41.01 | 64,718 |
2023-03-10 | $41.95 | $42.02 | $41.10 | $41.29 | $41.29 | 83,012 |
2023-03-09 | $42.76 | $42.94 | $41.92 | $42.00 | $42.00 | 48,093 |
2023-03-08 | $42.66 | $42.83 | $42.51 | $42.74 | $42.74 | 37,320 |
2023-03-07 | $43.11 | $43.18 | $42.52 | $42.60 | $42.60 | 134,888 |
2023-03-06 | $43.27 | $43.47 | $43.03 | $43.10 | $43.10 | 116,765 |
2023-03-03 | $42.89 | $43.21 | $42.71 | $43.20 | $43.20 | 51,127 |
2023-03-02 | $42.23 | $42.72 | $42.10 | $42.61 | $42.61 | 55,377 |
2023-03-01 | $42.27 | $42.47 | $42.19 | $42.31 | $42.31 | 99,648 |
2023-02-28 | $42.37 | $42.62 | $42.34 | $42.34 | $42.34 | 58,822 |
2023-02-27 | $42.79 | $42.84 | $42.34 | $42.44 | $42.44 | 37,143 |
2023-02-24 | $42.23 | $42.42 | $42.11 | $42.34 | $42.34 | 60,463 |
2023-02-23 | $42.82 | $42.88 | $42.32 | $42.75 | $42.75 | 89,591 |
2023-02-22 | $42.70 | $42.87 | $42.48 | $42.61 | $42.61 | 60,576 |
2023-02-21 | $43.42 | $43.42 | $42.60 | $42.62 | $42.62 | 91,386 |
2023-02-17 | $43.75 | $43.75 | $43.38 | $43.68 | $43.68 | 72,003 |
2023-02-16 | $43.88 | $44.18 | $43.81 | $43.81 | $43.81 | 37,581 |
2023-02-15 | $43.77 | $44.19 | $43.72 | $44.19 | $44.19 | 143,137 |
2023-02-14 | $43.79 | $43.99 | $43.55 | $43.89 | $43.89 | 58,682 |
2023-02-13 | $43.59 | $43.98 | $43.48 | $43.98 | $43.98 | 36,200 |
2023-02-10 | $43.24 | $43.55 | $43.24 | $43.54 | $43.54 | 47,410 |
2023-02-09 | $44.05 | $44.14 | $43.30 | $43.37 | $43.37 | 74,398 |
2023-02-08 | $44.05 | $44.09 | $43.63 | $43.68 | $43.68 | 82,700 |
2023-02-07 | $43.75 | $44.36 | $43.49 | $44.27 | $44.27 | 73,319 |
2023-02-06 | $44.03 | $44.03 | $43.63 | $43.73 | $43.73 | 60,362 |
2023-02-03 | $44.21 | $44.68 | $44.14 | $44.24 | $44.24 | 59,738 |
2023-02-02 | $44.39 | $44.90 | $44.38 | $44.72 | $44.72 | 137,898 |
2023-02-01 | $43.45 | $44.39 | $43.20 | $44.13 | $44.13 | 97,416 |
2023-01-31 | $43.00 | $43.61 | $42.93 | $43.61 | $43.61 | 91,237 |
2023-01-30 | $43.03 | $43.23 | $42.82 | $42.82 | $42.82 | 72,599 |
2023-01-27 | $43.24 | $43.50 | $43.09 | $43.30 | $43.30 | 91,293 |
2023-01-26 | $43.18 | $43.27 | $42.82 | $43.27 | $43.27 | 110,939 |
2023-01-25 | $42.52 | $42.93 | $42.26 | $42.88 | $42.88 | 61,799 |
2023-01-24 | $42.88 | $43.50 | $42.85 | $42.94 | $42.94 | 349,211 |
2023-01-23 | $42.56 | $43.24 | $42.56 | $43.07 | $43.07 | 60,271 |
2023-01-20 | $41.87 | $42.50 | $41.85 | $42.48 | $42.48 | 55,566 |
2023-01-19 | $41.99 | $41.99 | $41.64 | $41.74 | $41.74 | 58,038 |
2023-01-18 | $42.89 | $43.00 | $42.13 | $42.15 | $42.15 | 101,389 |
2023-01-17 | $42.77 | $42.96 | $42.64 | $42.67 | $42.67 | 109,881 |
2023-01-13 | $42.50 | $42.85 | $42.37 | $42.80 | $42.80 | 51,630 |
2023-01-12 | $42.74 | $42.86 | $42.44 | $42.72 | $42.72 | 82,303 |
2023-01-11 | $42.29 | $42.62 | $42.20 | $42.61 | $42.61 | 48,733 |
2023-01-10 | $41.91 | $42.11 | $41.69 | $42.09 | $42.09 | 49,061 |
2023-01-09 | $42.03 | $42.44 | $41.87 | $41.88 | $41.88 | 33,223 |
2023-01-06 | $41.18 | $41.95 | $40.97 | $41.88 | $41.88 | 35,712 |
2023-01-05 | $41.07 | $41.07 | $40.75 | $40.83 | $40.83 | 41,385 |
2023-01-04 | $41.20 | $41.40 | $40.99 | $41.23 | $41.23 | 30,673 |
2023-01-03 | $41.11 | $41.11 | $40.53 | $40.80 | $40.80 | 74,002 |
2022-12-30 | $40.81 | $40.83 | $40.41 | $40.80 | $40.80 | 204,295 |
2022-12-29 | $40.51 | $41.07 | $40.51 | $40.93 | $40.93 | 253,129 |
2022-12-28 | $40.83 | $40.99 | $40.25 | $40.28 | $40.28 | 183,983 |
2022-12-27 | $40.95 | $41.12 | $40.86 | $40.98 | $40.78 | 88,831 |
2022-12-23 | $40.61 | $40.98 | $40.51 | $40.98 | $40.78 | 79,166 |
2022-12-22 | $40.75 | $40.75 | $40.17 | $40.74 | $40.54 | 110,819 |
2022-12-21 | $40.95 | $41.37 | $40.95 | $41.26 | $41.06 | 136,151 |
2022-12-20 | $40.50 | $40.88 | $40.50 | $40.66 | $40.47 | 135,870 |
2022-12-19 | $40.98 | $41.08 | $40.51 | $40.69 | $40.49 | 104,185 |
2022-12-16 | $41.02 | $41.16 | $40.77 | $41.02 | $40.82 | 164,232 |
2022-12-15 | $42.03 | $42.03 | $41.27 | $41.39 | $41.39 | 403,716 |
2022-12-14 | $42.67 | $43.00 | $42.23 | $42.43 | $42.43 | 95,949 |
2022-12-13 | $43.56 | $43.56 | $42.52 | $42.71 | $42.71 | 66,386 |
2022-12-12 | $41.73 | $42.42 | $41.73 | $42.39 | $42.39 | 52,558 |
2022-12-09 | $41.83 | $42.08 | $41.66 | $41.66 | $41.66 | 48,160 |
2022-12-08 | $41.87 | $42.14 | $41.76 | $41.97 | $41.97 | 83,541 |
2022-12-07 | $41.56 | $41.92 | $41.56 | $41.73 | $41.73 | 50,000 |
2022-12-06 | $42.37 | $42.37 | $41.48 | $41.73 | $41.73 | 98,710 |
2022-12-05 | $42.88 | $42.88 | $42.17 | $42.29 | $42.29 | 43,779 |
2022-12-02 | $42.61 | $43.09 | $42.43 | $42.99 | $42.99 | 101,309 |
2022-12-01 | $43.23 | $43.28 | $42.79 | $43.00 | $43.00 | 63,731 |
2022-11-30 | $41.95 | $42.96 | $41.52 | $42.93 | $42.93 | 515,372 |
2022-11-29 | $41.93 | $41.96 | $41.62 | $41.81 | $41.81 | 246,108 |
2022-11-28 | $42.12 | $42.27 | $41.67 | $41.78 | $41.78 | 49,720 |
2022-11-25 | $42.37 | $42.53 | $42.37 | $42.46 | $42.46 | 7,128 |
2022-11-23 | $42.25 | $42.51 | $42.22 | $42.41 | $42.41 | 60,670 |
2022-11-22 | $41.76 | $42.27 | $41.76 | $42.26 | $42.26 | 97,607 |
2022-11-21 | $41.54 | $41.67 | $41.46 | $41.58 | $41.58 | 33,080 |
2022-11-18 | $41.77 | $41.77 | $41.35 | $41.64 | $41.64 | 41,929 |
2022-11-17 | $40.97 | $41.40 | $40.88 | $41.36 | $41.36 | 115,290 |
2022-11-16 | $41.82 | $41.82 | $41.40 | $41.44 | $41.44 | 98,999 |
2022-11-15 | $42.21 | $42.31 | $41.75 | $42.01 | $42.01 | 43,123 |
2022-11-14 | $41.90 | $42.22 | $41.60 | $41.61 | $41.61 | 63,289 |
2022-11-11 | $41.66 | $42.14 | $41.45 | $42.04 | $42.04 | 62,664 |
2022-11-10 | $40.80 | $41.65 | $40.79 | $41.62 | $41.62 | 154,285 |
2022-11-09 | $40.10 | $40.18 | $39.46 | $39.50 | $39.50 | 71,068 |
2022-11-08 | $40.11 | $40.62 | $39.80 | $40.22 | $40.22 | 63,538 |
2022-11-07 | $39.66 | $39.99 | $39.42 | $39.94 | $39.94 | 86,633 |
2022-11-04 | $39.33 | $39.59 | $38.83 | $39.44 | $39.44 | 40,925 |
2022-11-03 | $38.68 | $39.08 | $38.50 | $38.79 | $38.79 | 27,399 |
2022-11-02 | $40.16 | $40.66 | $39.30 | $39.32 | $39.32 | 38,671 |
2022-11-01 | $40.50 | $40.50 | $39.95 | $40.19 | $40.19 | 180,707 |
2022-10-31 | $40.21 | $40.40 | $40.07 | $40.17 | $40.17 | 174,446 |
2022-10-28 | $39.62 | $40.45 | $39.58 | $40.42 | $40.42 | 119,613 |
2022-10-27 | $39.82 | $40.02 | $39.52 | $39.60 | $39.60 | 55,097 |
2022-10-26 | $39.52 | $40.09 | $39.51 | $39.60 | $39.60 | 74,745 |
2022-10-25 | $39.03 | $39.70 | $39.03 | $39.70 | $39.70 | 56,475 |
2022-10-24 | $38.65 | $39.13 | $38.64 | $39.03 | $39.03 | 78,895 |
2022-10-21 | $37.47 | $38.52 | $37.47 | $38.48 | $38.48 | 91,652 |
2022-10-20 | $38.03 | $38.37 | $37.48 | $37.58 | $37.58 | 71,112 |
2022-10-19 | $38.08 | $38.17 | $37.64 | $37.88 | $37.88 | 145,078 |
2022-10-18 | $38.68 | $38.73 | $38.00 | $38.32 | $38.32 | 130,735 |
2022-10-17 | $37.80 | $38.06 | $37.75 | $37.92 | $37.92 | 129,005 |
2022-10-14 | $38.16 | $38.24 | $37.15 | $37.21 | $37.21 | 140,291 |
2022-10-13 | $36.55 | $38.14 | $36.33 | $37.99 | $37.99 | 111,991 |
2022-10-12 | $37.33 | $37.48 | $37.18 | $37.18 | $37.18 | 211,663 |
2022-10-11 | $37.29 | $37.82 | $37.14 | $37.34 | $37.34 | 82,926 |
2022-10-10 | $37.95 | $37.95 | $37.25 | $37.50 | $37.50 | 150,947 |
2022-10-07 | $38.49 | $38.49 | $37.64 | $37.85 | $37.85 | 207,683 |
2022-10-06 | $39.05 | $39.35 | $38.77 | $38.83 | $38.83 | 88,985 |
2022-10-05 | $38.82 | $39.45 | $38.63 | $39.24 | $39.24 | 118,198 |
2022-10-04 | $38.61 | $39.23 | $38.61 | $39.23 | $39.23 | 123,768 |
2022-10-03 | $37.39 | $38.21 | $37.18 | $37.97 | $37.97 | 130,189 |
2022-09-30 | $37.37 | $37.70 | $36.85 | $36.90 | $36.90 | 271,058 |
2022-09-29 | $37.77 | $37.77 | $37.02 | $37.33 | $37.33 | 161,957 |
2022-09-28 | $37.29 | $38.22 | $37.26 | $38.03 | $38.03 | 218,362 |
2022-09-27 | $37.53 | $37.79 | $36.87 | $37.14 | $37.14 | 462,591 |
2022-09-26 | $37.43 | $37.78 | $37.05 | $37.15 | $37.15 | 306,186 |
2022-09-23 | $37.85 | $37.85 | $37.15 | $37.61 | $37.61 | 204,575 |
2022-09-22 | $38.50 | $38.50 | $38.09 | $38.12 | $38.12 | 69,896 |
2022-09-21 | $39.40 | $39.77 | $38.59 | $38.59 | $38.59 | 80,200 |
2022-09-20 | $39.47 | $39.47 | $39.02 | $39.29 | $39.19 | 65,216 |
2022-09-19 | $39.28 | $39.94 | $39.28 | $39.90 | $39.80 | 105,180 |
2022-09-16 | $39.65 | $39.69 | $39.24 | $39.59 | $39.49 | 101,099 |
2022-09-15 | $40.35 | $40.67 | $39.97 | $40.10 | $40.00 | 124,766 |
2022-09-14 | $40.52 | $40.52 | $40.04 | $40.38 | $40.28 | 126,877 |
2022-09-13 | $41.55 | $41.55 | $40.34 | $40.43 | $40.33 | 63,501 |
2022-09-12 | $42.19 | $42.53 | $42.11 | $42.30 | $42.19 | 91,048 |
2022-09-09 | $41.60 | $42.04 | $41.60 | $41.97 | $41.86 | 78,026 |
2022-09-08 | $40.92 | $41.34 | $40.62 | $41.32 | $41.21 | 118,932 |
2022-09-07 | $40.24 | $41.13 | $40.24 | $41.06 | $40.96 | 32,676 |
2022-09-06 | $40.57 | $40.59 | $40.00 | $40.27 | $40.17 | 80,707 |
2022-09-02 | $41.33 | $41.42 | $40.29 | $40.46 | $40.36 | 92,646 |
2022-09-01 | $40.48 | $40.89 | $40.27 | $40.86 | $40.76 | 89,465 |
2022-08-31 | $41.16 | $41.16 | $40.67 | $40.71 | $40.61 | 32,603 |
2022-08-30 | $41.48 | $41.48 | $40.79 | $40.95 | $40.85 | 104,879 |
2022-08-29 | $41.37 | $41.71 | $41.22 | $41.37 | $41.26 | 73,248 |
2022-08-26 | $43.25 | $43.25 | $41.64 | $41.64 | $41.64 | 179,313 |
2022-08-25 | $42.68 | $43.23 | $42.68 | $43.21 | $43.21 | 58,882 |
2022-08-24 | $42.40 | $42.63 | $42.37 | $42.48 | $42.48 | 116,529 |
2022-08-23 | $42.52 | $42.81 | $42.42 | $42.42 | $42.42 | 56,994 |
2022-08-22 | $43.18 | $43.18 | $42.50 | $42.58 | $42.58 | 59,618 |
2022-08-19 | $43.98 | $43.98 | $43.46 | $43.59 | $43.59 | 70,982 |
2022-08-18 | $44.00 | $44.25 | $43.87 | $44.20 | $44.20 | 69,045 |
2022-08-17 | $44.17 | $44.17 | $43.75 | $43.92 | $43.92 | 62,472 |
2022-08-16 | $44.09 | $44.65 | $44.09 | $44.48 | $44.48 | 46,133 |
2022-08-15 | $43.95 | $44.28 | $43.92 | $44.22 | $44.22 | 75,796 |
2022-08-12 | $43.81 | $44.18 | $43.64 | $44.18 | $44.18 | 88,973 |
2022-08-11 | $43.50 | $43.93 | $43.36 | $43.42 | $43.42 | 72,787 |
2022-08-10 | $42.96 | $43.33 | $42.96 | $43.26 | $43.26 | 230,685 |
2022-08-09 | $42.75 | $42.75 | $42.18 | $42.29 | $42.29 | 61,684 |
2022-08-08 | $42.85 | $43.10 | $42.58 | $42.71 | $42.71 | 87,704 |
2022-08-05 | $42.31 | $42.65 | $42.27 | $42.64 | $42.64 | 103,215 |
2022-08-04 | $42.69 | $42.86 | $42.65 | $42.72 | $42.72 | 79,322 |
2022-08-03 | $42.24 | $42.82 | $42.24 | $42.72 | $42.72 | 107,021 |
2022-08-02 | $42.17 | $42.43 | $41.90 | $42.01 | $42.01 | 76,918 |
2022-08-01 | $42.12 | $42.55 | $42.00 | $42.33 | $42.33 | 50,891 |
2022-07-29 | $42.06 | $42.50 | $41.95 | $42.45 | $42.45 | 66,787 |
2022-07-28 | $41.50 | $42.06 | $41.29 | $42.03 | $42.03 | 61,397 |
2022-07-27 | $40.89 | $41.71 | $40.86 | $41.56 | $41.56 | 95,794 |
2022-07-26 | $40.72 | $40.76 | $40.52 | $40.63 | $40.63 | 88,819 |
2022-07-25 | $41.01 | $41.01 | $40.73 | $40.92 | $40.92 | 64,102 |
2022-07-22 | $41.22 | $41.37 | $40.67 | $40.88 | $40.88 | 104,204 |
2022-07-21 | $40.90 | $41.21 | $40.63 | $41.21 | $41.21 | 157,085 |
2022-07-20 | $40.53 | $40.89 | $40.35 | $40.86 | $40.86 | 244,248 |
2022-07-19 | $39.69 | $40.56 | $39.69 | $40.50 | $40.50 | 163,480 |
2022-07-18 | $39.78 | $39.90 | $39.15 | $39.24 | $39.24 | 144,592 |
2022-07-15 | $39.18 | $39.52 | $39.00 | $39.50 | $39.50 | 89,228 |
2022-07-14 | $38.45 | $38.74 | $38.12 | $38.68 | $38.68 | 90,659 |
2022-07-13 | $38.61 | $39.19 | $38.50 | $38.98 | $38.98 | 108,011 |
2022-07-12 | $39.21 | $39.66 | $39.02 | $39.21 | $39.21 | 66,254 |
2022-07-11 | $39.45 | $39.49 | $39.22 | $39.27 | $39.27 | 36,042 |
2022-07-08 | $39.75 | $40.03 | $39.55 | $39.76 | $39.76 | 41,712 |
2022-07-07 | $39.48 | $39.96 | $39.48 | $39.89 | $39.89 | 40,798 |
2022-07-06 | $39.16 | $39.45 | $38.88 | $39.21 | $39.21 | 81,519 |
2022-07-05 | $38.49 | $39.18 | $38.30 | $39.18 | $39.18 | 39,594 |
2022-07-01 | $38.69 | $39.11 | $38.35 | $39.04 | $39.04 | 108,417 |
2022-06-30 | $38.56 | $39.00 | $38.27 | $38.72 | $38.72 | 129,802 |
2022-06-29 | $39.21 | $39.21 | $38.87 | $39.08 | $39.08 | 115,481 |
2022-06-28 | $40.13 | $40.30 | $39.14 | $39.16 | $39.16 | 132,900 |
2022-06-27 | $40.02 | $40.09 | $39.71 | $39.89 | $39.89 | 181,667 |
2022-06-24 | $38.97 | $39.91 | $38.97 | $39.90 | $39.90 | 68,976 |
2022-06-23 | $38.57 | $38.72 | $38.23 | $38.69 | $38.69 | 156,576 |
2022-06-22 | $38.02 | $38.73 | $38.02 | $38.42 | $38.42 | 258,051 |
2022-06-21 | $38.41 | $38.66 | $38.33 | $38.55 | $38.42 | 203,396 |
2022-06-17 | $37.78 | $38.06 | $37.44 | $37.82 | $37.69 | 305,684 |
2022-06-16 | $38.34 | $38.38 | $37.50 | $37.75 | $37.62 | 209,029 |
2022-06-15 | $39.13 | $39.55 | $38.72 | $39.12 | $38.98 | 69,774 |
2022-06-14 | $39.14 | $39.24 | $38.50 | $38.79 | $38.66 | 240,792 |
2022-06-13 | $39.48 | $39.63 | $38.80 | $38.94 | $38.80 | 487,710 |
2022-06-10 | $40.83 | $40.87 | $40.40 | $40.41 | $40.27 | 78,761 |
2022-06-09 | $42.20 | $42.31 | $41.48 | $41.49 | $41.35 | 87,384 |
2022-06-08 | $42.57 | $42.69 | $42.26 | $42.31 | $42.16 | 77,246 |
2022-06-07 | $42.08 | $42.87 | $42.03 | $42.80 | $42.65 | 381,609 |
2022-06-06 | $42.58 | $42.74 | $42.35 | $42.46 | $42.31 | 36,967 |
2022-06-03 | $42.41 | $42.56 | $42.21 | $42.28 | $42.13 | 22,651 |
2022-06-02 | $42.17 | $42.84 | $41.99 | $42.84 | $42.69 | 50,140 |
2022-06-01 | $42.96 | $42.96 | $41.92 | $42.19 | $42.04 | 37,236 |
2022-05-31 | $42.86 | $42.94 | $42.40 | $42.67 | $42.52 | 36,995 |
2022-05-27 | $42.44 | $43.05 | $42.44 | $43.05 | $42.90 | 127,583 |
2022-05-26 | $41.63 | $42.35 | $41.63 | $42.22 | $42.07 | 819,681 |
2022-05-25 | $40.71 | $41.52 | $40.71 | $41.37 | $41.23 | 59,930 |
2022-05-24 | $40.79 | $40.96 | $40.17 | $40.83 | $40.69 | 79,444 |
2022-05-23 | $40.92 | $41.23 | $40.64 | $41.08 | $40.94 | 64,436 |
2022-05-20 | $40.95 | $40.95 | $39.64 | $40.54 | $40.40 | 62,586 |
2022-05-19 | $40.55 | $41.05 | $40.23 | $40.61 | $40.47 | 314,428 |
2022-05-18 | $42.10 | $42.11 | $40.70 | $40.81 | $40.67 | 81,868 |
2022-05-17 | $42.36 | $42.61 | $41.98 | $42.61 | $42.46 | 93,510 |
2022-05-16 | $41.73 | $42.05 | $41.48 | $41.74 | $41.60 | 101,181 |
2022-05-13 | $41.55 | $42.00 | $41.46 | $41.82 | $41.67 | 214,691 |
2022-05-12 | $40.51 | $41.26 | $40.43 | $41.11 | $40.97 | 168,437 |
2022-05-11 | $41.22 | $41.87 | $40.74 | $40.77 | $40.63 | 93,659 |
2022-05-10 | $41.96 | $41.97 | $40.87 | $41.34 | $41.20 | 241,230 |
2022-05-09 | $41.65 | $41.96 | $41.29 | $41.45 | $41.31 | 161,004 |
2022-05-06 | $42.31 | $42.43 | $41.76 | $42.24 | $42.09 | 95,690 |
2022-05-05 | $43.55 | $43.60 | $42.17 | $42.56 | $42.41 | 70,148 |
2022-05-04 | $42.76 | $44.01 | $42.52 | $43.95 | $43.80 | 255,540 |
2022-05-03 | $42.36 | $42.90 | $42.36 | $42.68 | $42.53 | 178,261 |
2022-05-02 | $42.07 | $42.46 | $41.49 | $42.31 | $42.16 | 171,867 |
2022-04-29 | $42.96 | $43.24 | $41.96 | $42.00 | $41.85 | 158,794 |
2022-04-28 | $43.00 | $43.55 | $42.35 | $43.36 | $43.21 | 91,069 |
2022-04-27 | $42.68 | $43.07 | $42.42 | $42.63 | $42.48 | 124,184 |
2022-04-26 | $43.39 | $43.39 | $42.65 | $42.67 | $42.52 | 104,448 |
2022-04-25 | $43.03 | $43.65 | $42.66 | $43.61 | $43.46 | 127,022 |
2022-04-22 | $44.46 | $44.46 | $43.25 | $43.28 | $43.13 | 121,884 |
2022-04-21 | $45.41 | $45.47 | $44.54 | $44.63 | $44.48 | 54,532 |
2022-04-20 | $45.12 | $45.31 | $45.02 | $45.11 | $44.95 | 62,778 |
2022-04-19 | $44.00 | $44.87 | $44.00 | $44.80 | $44.64 | 72,208 |
2022-04-18 | $44.05 | $44.21 | $43.82 | $43.98 | $43.83 | 84,266 |
2022-04-14 | $44.51 | $44.64 | $44.11 | $44.12 | $43.97 | 108,323 |
2022-04-13 | $44.00 | $44.47 | $44.00 | $44.44 | $44.29 | 53,213 |
2022-04-12 | $44.50 | $44.59 | $43.87 | $44.01 | $43.86 | 58,499 |
2022-04-11 | $44.31 | $44.58 | $44.08 | $44.13 | $43.98 | 88,922 |
2022-04-08 | $44.31 | $44.72 | $44.10 | $44.45 | $44.30 | 55,827 |
2022-04-07 | $44.02 | $44.45 | $43.76 | $44.26 | $44.11 | 66,308 |
2022-04-06 | $43.90 | $44.20 | $43.74 | $44.10 | $43.95 | 64,870 |
2022-04-05 | $44.49 | $44.75 | $44.13 | $44.22 | $44.07 | 60,419 |
2022-04-04 | $44.59 | $44.63 | $44.30 | $44.59 | $44.44 | 117,776 |
2022-04-01 | $44.74 | $44.74 | $44.25 | $44.54 | $44.39 | 74,437 |
2022-03-31 | $45.06 | $45.10 | $44.48 | $44.50 | $44.35 | 104,063 |
2022-03-30 | $45.34 | $45.57 | $44.99 | $45.15 | $44.99 | 85,539 |
2022-03-29 | $45.32 | $45.52 | $45.15 | $45.49 | $45.33 | 113,566 |
2022-03-28 | $44.81 | $44.96 | $44.54 | $44.94 | $44.78 | 89,380 |
2022-03-25 | $44.93 | $44.93 | $44.57 | $44.88 | $44.72 | 50,904 |
2022-03-24 | $44.44 | $44.69 | $44.17 | $44.67 | $44.51 | 63,503 |
2022-03-23 | $44.92 | $44.92 | $44.17 | $44.19 | $44.04 | 80,141 |
2022-03-22 | $45.04 | $45.08 | $44.84 | $44.96 | $44.68 | 99,584 |
2022-03-21 | $44.88 | $45.00 | $44.50 | $44.73 | $44.45 | 74,643 |
2022-03-18 | $44.55 | $44.86 | $44.31 | $44.86 | $44.58 | 77,155 |
2022-03-17 | $44.23 | $44.61 | $44.05 | $44.61 | $44.33 | 122,602 |
2022-03-16 | $43.81 | $44.18 | $43.34 | $44.18 | $43.90 | 176,029 |
2022-03-15 | $42.96 | $43.59 | $42.96 | $43.52 | $43.25 | 93,901 |
2022-03-14 | $42.99 | $43.28 | $42.62 | $42.75 | $42.48 | 84,004 |
2022-03-11 | $43.36 | $43.55 | $42.76 | $42.79 | $42.52 | 120,224 |
2022-03-10 | $43.10 | $43.30 | $42.74 | $43.20 | $42.93 | 79,004 |
2022-03-09 | $43.22 | $43.54 | $43.18 | $43.34 | $43.07 | 137,480 |
2022-03-08 | $42.80 | $43.49 | $42.45 | $42.45 | $42.19 | 131,294 |
2022-03-07 | $44.09 | $44.09 | $42.81 | $42.84 | $42.57 | 159,974 |
2022-03-04 | $44.12 | $44.16 | $43.66 | $44.08 | $43.81 | 63,030 |
2022-03-03 | $44.41 | $44.64 | $44.09 | $44.32 | $44.04 | 99,726 |
2022-03-02 | $43.50 | $44.48 | $43.50 | $44.27 | $43.99 | 82,258 |
2022-03-01 | $43.94 | $44.06 | $43.13 | $43.37 | $43.10 | 82,335 |
2022-02-28 | $43.71 | $43.91 | $43.38 | $43.87 | $43.60 | 109,966 |
2022-02-25 | $43.15 | $44.15 | $43.10 | $44.03 | $43.76 | 219,941 |
2022-02-24 | $42.00 | $43.07 | $41.79 | $42.95 | $42.68 | 307,171 |
2022-02-23 | $43.92 | $43.92 | $42.73 | $42.77 | $42.50 | 133,116 |
2022-02-22 | $44.00 | $44.04 | $43.17 | $43.42 | $43.15 | 83,663 |
2022-02-18 | $44.22 | $44.35 | $43.79 | $43.94 | $43.67 | 120,898 |
2022-02-17 | $44.73 | $44.73 | $44.09 | $44.14 | $43.86 | 45,522 |
2022-02-16 | $44.44 | $44.93 | $44.41 | $44.83 | $44.55 | 99,114 |
2022-02-15 | $44.38 | $44.65 | $44.33 | $44.60 | $44.32 | 73,698 |
2022-02-14 | $44.30 | $44.30 | $43.70 | $43.96 | $43.69 | 94,224 |
2022-02-11 | $44.87 | $44.98 | $44.06 | $44.20 | $43.92 | 100,137 |
2022-02-10 | $45.20 | $45.55 | $44.59 | $44.77 | $44.49 | 60,805 |
2022-02-09 | $45.23 | $45.57 | $45.23 | $45.48 | $45.20 | 105,037 |
2022-02-08 | $44.42 | $44.94 | $44.26 | $44.88 | $44.60 | 124,958 |
2022-02-07 | $44.42 | $44.55 | $44.21 | $44.29 | $44.01 | 174,936 |
2022-02-04 | $44.53 | $44.60 | $43.89 | $44.32 | $44.04 | 62,210 |
2022-02-03 | $44.91 | $45.06 | $44.51 | $44.53 | $44.25 | 109,988 |
2022-02-02 | $44.89 | $45.24 | $44.78 | $45.18 | $44.90 | 63,423 |
2022-02-01 | $44.58 | $44.73 | $44.25 | $44.73 | $44.45 | 102,177 |
2022-01-31 | $43.91 | $44.49 | $43.81 | $44.49 | $44.21 | 98,626 |
2022-01-28 | $43.33 | $44.02 | $42.92 | $44.02 | $43.75 | 122,375 |
2022-01-27 | $43.95 | $44.21 | $43.17 | $43.35 | $43.08 | 134,640 |
2022-01-26 | $44.01 | $44.45 | $43.15 | $43.49 | $43.22 | 154,445 |
2022-01-25 | $43.94 | $44.13 | $42.95 | $43.70 | $43.43 | 303,530 |
2022-01-24 | $43.24 | $44.22 | $42.66 | $44.19 | $43.91 | 204,105 |
2022-01-21 | $44.09 | $44.52 | $43.70 | $43.74 | $43.47 | 191,519 |
2022-01-20 | $44.91 | $45.28 | $44.20 | $44.22 | $43.94 | 132,362 |
2022-01-19 | $45.48 | $45.58 | $44.83 | $44.84 | $44.56 | 106,695 |
2022-01-18 | $45.77 | $45.77 | $45.20 | $45.29 | $45.01 | 69,921 |
2022-01-14 | $45.65 | $46.01 | $45.52 | $46.01 | $45.72 | 90,009 |
2022-01-13 | $46.06 | $46.36 | $45.85 | $45.94 | $45.65 | 95,432 |
2022-01-12 | $46.09 | $46.17 | $45.74 | $45.96 | $45.67 | 113,359 |
2022-01-11 | $45.65 | $45.94 | $45.32 | $45.94 | $45.65 | 107,606 |
2022-01-10 | $45.68 | $45.68 | $45.03 | $45.59 | $45.31 | 374,100 |
2022-01-07 | $46.04 | $46.04 | $45.71 | $45.74 | $45.45 | 99,726 |
2022-01-06 | $46.04 | $46.25 | $45.95 | $46.01 | $45.72 | 80,669 |
2022-01-05 | $46.67 | $46.88 | $46.03 | $46.04 | $45.75 | 77,721 |
2022-01-04 | $46.50 | $46.69 | $46.36 | $46.59 | $46.30 | 100,713 |
2022-01-03 | $46.42 | $46.42 | $45.90 | $46.23 | $45.94 | 134,549 |
2021-12-31 | $46.42 | $46.47 | $46.21 | $46.28 | $45.99 | 123,669 |
2021-12-30 | $46.56 | $46.62 | $46.22 | $46.24 | $45.95 | 477,858 |
2021-12-29 | $46.18 | $46.51 | $46.18 | $46.43 | $46.14 | 251,030 |
2021-12-28 | $46.07 | $46.24 | $46.03 | $46.13 | $45.84 | 227,308 |
2021-12-27 | $45.53 | $45.99 | $45.49 | $45.99 | $45.70 | 102,166 |
2021-12-23 | $45.25 | $45.47 | $45.12 | $45.32 | $45.04 | 167,378 |
2021-12-22 | $44.55 | $44.94 | $44.55 | $44.93 | $44.65 | 192,953 |
2021-12-21 | $44.56 | $44.77 | $44.36 | $44.75 | $44.32 | 164,544 |
2021-12-20 | $44.12 | $44.12 | $43.72 | $44.07 | $43.65 | 121,979 |
2021-12-17 | $44.95 | $45.05 | $44.57 | $44.58 | $44.15 | 91,207 |
2021-12-16 | $45.39 | $45.50 | $45.01 | $45.07 | $44.64 | 191,700 |
2021-12-15 | $44.55 | $45.17 | $44.39 | $45.17 | $44.74 | 29,734 |
2021-12-14 | $44.45 | $44.70 | $44.37 | $44.50 | $44.08 | 162,126 |
2021-12-13 | $44.76 | $44.80 | $44.58 | $44.62 | $44.19 | 71,588 |
2021-12-10 | $44.78 | $44.84 | $44.53 | $44.84 | $44.41 | 88,695 |
2021-12-09 | $44.71 | $44.71 | $44.47 | $44.47 | $44.05 | 123,027 |
2021-12-08 | $44.66 | $44.68 | $44.42 | $44.63 | $44.20 | 103,427 |
2021-12-07 | $44.25 | $44.68 | $44.25 | $44.52 | $44.10 | 117,455 |
2021-12-06 | $43.62 | $44.04 | $43.62 | $43.83 | $43.41 | 74,087 |
2021-12-03 | $43.47 | $43.49 | $42.88 | $43.17 | $42.76 | 61,010 |
2021-12-02 | $42.93 | $43.34 | $42.84 | $43.16 | $42.75 | 87,226 |
2021-12-01 | $43.21 | $43.63 | $42.47 | $42.47 | $42.06 | 43,199 |
2021-11-30 | $43.41 | $43.49 | $42.69 | $42.69 | $42.28 | 113,482 |
2021-11-29 | $43.78 | $43.94 | $43.47 | $43.71 | $43.29 | 52,981 |
2021-11-26 | $43.65 | $43.85 | $43.28 | $43.44 | $43.03 | 26,172 |
2021-11-24 | $44.27 | $44.38 | $44.19 | $44.35 | $43.93 | 88,104 |
2021-11-23 | $44.38 | $44.41 | $44.10 | $44.39 | $43.97 | 95,563 |
2021-11-22 | $44.17 | $44.54 | $44.12 | $44.13 | $43.71 | 68,112 |
2021-11-19 | $44.38 | $44.38 | $44.10 | $44.10 | $43.68 | 47,584 |
2021-11-18 | $44.50 | $44.50 | $44.26 | $44.36 | $43.94 | 31,063 |
2021-11-17 | $44.64 | $44.69 | $44.48 | $44.52 | $44.10 | 47,852 |
2021-11-16 | $44.58 | $44.92 | $44.58 | $44.70 | $44.27 | 46,421 |
2021-11-15 | $44.85 | $44.85 | $44.55 | $44.59 | $44.16 | 40,752 |
2021-11-12 | $44.32 | $44.70 | $44.32 | $44.64 | $44.21 | 42,958 |
2021-11-11 | $44.32 | $44.32 | $44.18 | $44.23 | $43.81 | 117,676 |
2021-11-10 | $44.21 | $44.45 | $44.11 | $44.17 | $43.75 | 71,774 |
2021-11-09 | $44.34 | $44.39 | $44.23 | $44.37 | $43.95 | 198,175 |
2021-11-08 | $44.49 | $44.49 | $44.19 | $44.28 | $43.86 | 212,856 |
2021-11-05 | $44.24 | $44.52 | $44.17 | $44.26 | $43.84 | 62,924 |
2021-11-04 | $44.09 | $44.28 | $44.02 | $44.15 | $43.73 | 107,654 |
2021-11-03 | $43.59 | $44.08 | $43.59 | $44.06 | $43.64 | 129,711 |
2021-11-02 | $43.60 | $43.88 | $43.60 | $43.83 | $43.41 | 55,801 |
2021-11-01 | $43.55 | $43.59 | $43.44 | $43.55 | $43.13 | 16,918 |
2021-10-29 | $43.01 | $43.35 | $43.01 | $43.34 | $42.93 | 42,714 |
2021-10-28 | $42.75 | $43.16 | $42.75 | $43.16 | $42.74 | 124,726 |
2021-10-27 | $43.14 | $43.14 | $42.74 | $42.74 | $42.33 | 131,840 |
2021-10-26 | $43.42 | $43.42 | $43.18 | $43.19 | $42.78 | 232,229 |
2021-10-25 | $43.38 | $43.49 | $43.26 | $43.37 | $42.96 | 32,401 |
2021-10-22 | $43.32 | $43.44 | $43.21 | $43.32 | $42.91 | 18,724 |
2021-10-21 | $43.10 | $43.33 | $43.03 | $43.33 | $42.92 | 13,083 |
2021-10-20 | $42.81 | $43.15 | $42.81 | $43.08 | $42.67 | 127,851 |
2021-10-19 | $42.54 | $42.78 | $42.54 | $42.78 | $42.37 | 58,910 |
2021-10-18 | $42.28 | $42.53 | $42.25 | $42.50 | $42.09 | 66,043 |
2021-10-15 | $42.54 | $42.66 | $42.51 | $42.52 | $42.11 | 89,735 |
2021-10-14 | $41.92 | $42.32 | $41.92 | $42.29 | $41.89 | 91,248 |
2021-10-13 | $41.41 | $41.63 | $41.16 | $41.49 | $41.09 | 78,886 |
2021-10-12 | $41.53 | $41.53 | $41.26 | $41.30 | $40.91 | 58,636 |
2021-10-11 | $41.75 | $41.97 | $41.49 | $41.50 | $41.10 | 75,572 |
2021-10-08 | $41.78 | $41.87 | $41.71 | $41.76 | $41.36 | 29,582 |
2021-10-07 | $41.67 | $42.10 | $41.67 | $41.81 | $41.41 | 25,212 |
2021-10-06 | $41.09 | $41.42 | $40.86 | $41.41 | $41.02 | 51,364 |
2021-10-05 | $41.06 | $41.58 | $41.01 | $41.36 | $40.97 | 47,180 |
2021-10-04 | $41.16 | $41.38 | $40.90 | $40.96 | $40.57 | 45,165 |
2021-10-01 | $41.17 | $41.52 | $40.73 | $41.33 | $40.94 | 60,372 |
2021-09-30 | $41.82 | $41.85 | $40.94 | $40.96 | $40.57 | 61,795 |
2021-09-29 | $41.68 | $41.93 | $41.58 | $41.74 | $41.34 | 58,374 |
2021-09-28 | $41.89 | $42.02 | $41.55 | $41.58 | $41.18 | 19,297 |
2021-09-27 | $42.10 | $42.27 | $42.09 | $42.17 | $41.77 | 34,700 |
2021-09-24 | $41.81 | $42.14 | $41.81 | $42.09 | $41.69 | 190,535 |
2021-09-23 | $41.81 | $42.22 | $41.81 | $42.00 | $41.60 | 49,240 |
2021-09-22 | $41.42 | $41.72 | $41.42 | $41.52 | $41.12 | 12,887 |
2021-09-21 | $41.64 | $41.73 | $41.36 | $41.38 | $40.87 | 45,345 |
2021-09-20 | $41.55 | $41.65 | $41.06 | $41.46 | $40.95 | 132,916 |
2021-09-17 | $42.35 | $42.35 | $42.00 | $42.07 | $41.55 | 36,881 |
2021-09-16 | $42.42 | $42.59 | $42.20 | $42.39 | $41.87 | 61,268 |
2021-09-15 | $42.10 | $42.52 | $42.00 | $42.47 | $41.94 | 37,512 |
2021-09-14 | $42.49 | $42.49 | $41.97 | $42.02 | $41.50 | 81,003 |
2021-09-13 | $42.39 | $42.56 | $42.21 | $42.36 | $41.84 | 21,263 |
2021-09-10 | $42.70 | $42.70 | $42.16 | $42.16 | $41.64 | 25,303 |
2021-09-09 | $42.50 | $42.67 | $42.38 | $42.38 | $41.86 | 25,402 |
2021-09-08 | $42.50 | $42.57 | $42.38 | $42.55 | $42.02 | 34,871 |
2021-09-07 | $42.99 | $42.99 | $42.55 | $42.55 | $42.02 | 46,830 |
2021-09-03 | $43.17 | $43.17 | $42.94 | $43.02 | $42.49 | 29,365 |
2021-09-02 | $43.03 | $43.11 | $42.99 | $43.11 | $42.58 | 11,491 |
2021-09-01 | $43.10 | $43.10 | $42.72 | $42.85 | $42.32 | 24,857 |
2021-08-31 | $43.05 | $43.06 | $42.96 | $43.01 | $42.48 | 11,854 |
2021-08-30 | $43.08 | $43.17 | $43.07 | $43.07 | $42.54 | 39,363 |
2021-08-27 | $42.78 | $43.06 | $42.78 | $43.03 | $42.50 | 43,191 |
2021-08-26 | $42.96 | $42.96 | $42.66 | $42.74 | $42.21 | 190,605 |
2021-08-25 | $42.82 | $43.06 | $42.82 | $42.93 | $42.40 | 11,821 |
2021-08-24 | $42.82 | $42.90 | $42.77 | $42.82 | $42.29 | 32,841 |
2021-08-23 | $42.81 | $42.93 | $42.80 | $42.80 | $42.27 | 13,423 |
2021-08-20 | $42.50 | $42.67 | $42.48 | $42.61 | $42.08 | 52,489 |
2021-08-19 | $41.97 | $42.43 | $41.87 | $42.37 | $41.85 | 17,972 |
2021-08-18 | $42.63 | $42.82 | $42.29 | $42.29 | $41.77 | 28,310 |
2021-08-17 | $42.84 | $42.84 | $42.47 | $42.75 | $42.22 | 36,202 |
2021-08-16 | $42.75 | $43.03 | $42.64 | $43.03 | $42.50 | 15,787 |
2021-08-13 | $42.82 | $42.86 | $42.76 | $42.82 | $42.29 | 57,638 |
2021-08-12 | $42.76 | $42.81 | $42.64 | $42.78 | $42.25 | 72,068 |
2021-08-11 | $42.58 | $42.81 | $42.58 | $42.78 | $42.25 | 7,836 |
2021-08-10 | $42.37 | $42.58 | $42.30 | $42.52 | $41.99 | 10,196 |
2021-08-09 | $42.41 | $42.46 | $42.34 | $42.38 | $41.86 | 16,061 |
2021-08-06 | $42.26 | $42.53 | $42.26 | $42.46 | $41.93 | 36,206 |
2021-08-05 | $42.55 | $42.55 | $42.28 | $42.35 | $41.83 | 35,602 |
2021-08-04 | $42.73 | $42.74 | $42.40 | $42.40 | $41.88 | 21,642 |
2021-08-03 | $42.42 | $42.85 | $42.28 | $42.81 | $42.28 | 59,696 |
2021-08-02 | $42.75 | $42.82 | $42.45 | $42.47 | $41.94 | 41,492 |
2021-07-30 | $42.47 | $42.68 | $42.47 | $42.54 | $42.01 | 37,754 |
2021-07-29 | $42.50 | $42.67 | $42.49 | $42.63 | $42.10 | 46,071 |
2021-07-28 | $42.41 | $42.49 | $42.25 | $42.37 | $41.85 | 18,794 |
2021-07-27 | $42.53 | $42.53 | $42.26 | $42.47 | $41.94 | 17,594 |
2021-07-26 | $42.48 | $42.53 | $42.37 | $42.51 | $41.98 | 32,915 |
2021-07-23 | $42.26 | $42.51 | $42.26 | $42.48 | $41.95 | 63,238 |
2021-07-22 | $42.10 | $42.12 | $41.98 | $42.09 | $41.57 | 33,272 |
2021-07-21 | $42.03 | $42.13 | $42.00 | $42.13 | $41.61 | 30,902 |
2021-07-20 | $41.23 | $41.92 | $41.23 | $41.81 | $41.29 | 25,154 |
2021-07-19 | $41.50 | $41.50 | $40.94 | $41.16 | $40.65 | 84,770 |
2021-07-16 | $42.14 | $42.14 | $41.77 | $41.78 | $41.26 | 70,940 |
2021-07-15 | $42.12 | $42.12 | $41.93 | $42.04 | $41.52 | 18,548 |
2021-07-14 | $42.27 | $42.30 | $42.11 | $42.13 | $41.61 | 21,172 |
2021-07-13 | $42.25 | $42.35 | $42.08 | $42.10 | $41.58 | 39,674 |
2021-07-12 | $42.37 | $42.37 | $42.23 | $42.36 | $41.84 | 42,481 |
2021-07-09 | $41.95 | $42.31 | $41.95 | $42.30 | $41.78 | 31,420 |
2021-07-08 | $41.64 | $41.94 | $41.62 | $41.72 | $41.20 | 13,817 |
2021-07-07 | $41.98 | $42.24 | $41.91 | $42.19 | $41.67 | 14,049 |
2021-07-06 | $42.09 | $42.12 | $41.75 | $41.94 | $41.42 | 38,944 |
2021-07-02 | $42.09 | $42.24 | $42.00 | $42.23 | $41.71 | 26,776 |
2021-07-01 | $41.79 | $41.96 | $41.79 | $41.93 | $41.41 | 23,892 |
2021-06-30 | $41.61 | $41.74 | $41.59 | $41.69 | $41.17 | 61,509 |
2021-06-29 | $41.62 | $41.75 | $41.62 | $41.66 | $41.14 | 11,175 |
2021-06-28 | $41.55 | $41.65 | $41.50 | $41.62 | $41.10 | 29,315 |
2021-06-25 | $41.46 | $41.59 | $41.45 | $41.56 | $41.05 | 102,799 |
2021-06-24 | $41.39 | $41.39 | $41.24 | $41.36 | $40.85 | 65,691 |
2021-06-23 | $41.36 | $41.36 | $41.12 | $41.13 | $40.62 | 60,727 |
2021-06-22 | $41.23 | $41.43 | $41.23 | $41.36 | $40.75 | 19,158 |
2021-06-21 | $40.66 | $41.26 | $40.66 | $41.23 | $40.62 | 191,518 |
2021-06-18 | $41.01 | $41.01 | $40.58 | $40.60 | $40.00 | 69,912 |
2021-06-17 | $41.31 | $41.35 | $40.95 | $41.22 | $40.62 | 52,834 |
2021-06-16 | $41.68 | $41.71 | $41.26 | $41.37 | $40.76 | 28,619 |
2021-06-15 | $41.86 | $41.86 | $41.70 | $41.79 | $41.18 | 73,283 |
2021-06-14 | $41.89 | $41.89 | $41.58 | $41.80 | $41.19 | 30,406 |
2021-06-11 | $41.80 | $41.88 | $41.66 | $41.79 | $41.18 | 20,688 |
2021-06-10 | $41.70 | $41.81 | $41.58 | $41.72 | $41.11 | 21,785 |
2021-06-09 | $41.70 | $41.72 | $41.57 | $41.57 | $40.96 | 14,176 |
2021-06-08 | $41.60 | $41.69 | $41.48 | $41.64 | $41.03 | 50,580 |
2021-06-07 | $41.86 | $41.86 | $41.50 | $41.75 | $41.14 | 110,054 |
2021-06-04 | $41.63 | $41.74 | $41.58 | $41.74 | $41.13 | 14,842 |
2021-06-03 | $41.35 | $41.45 | $41.17 | $41.41 | $40.80 | 14,610 |
2021-06-02 | $41.55 | $41.56 | $41.41 | $41.47 | $40.86 | 29,710 |
2021-06-01 | $41.69 | $41.83 | $41.42 | $41.45 | $40.84 | 50,657 |
2021-05-28 | $41.55 | $41.66 | $41.55 | $41.55 | $40.94 | 32,933 |
2021-05-27 | $41.46 | $41.63 | $41.46 | $41.50 | $40.89 | 34,369 |
2021-05-26 | $41.52 | $41.52 | $41.33 | $41.41 | $40.80 | 33,985 |
2021-05-25 | $41.45 | $41.60 | $41.33 | $41.39 | $40.78 | 55,462 |
2021-05-24 | $41.50 | $41.59 | $41.41 | $41.45 | $40.84 | 19,551 |
2021-05-21 | $41.56 | $41.60 | $41.26 | $41.27 | $40.66 | 10,525 |
2021-05-20 | $41.08 | $41.45 | $41.06 | $41.33 | $40.72 | 24,366 |
2021-05-19 | $40.72 | $41.00 | $40.41 | $41.00 | $40.40 | 31,471 |
2021-05-18 | $41.60 | $41.60 | $41.08 | $41.11 | $40.51 | 42,463 |
2021-05-17 | $41.59 | $41.59 | $41.30 | $41.47 | $40.86 | 31,599 |
2021-05-14 | $41.35 | $41.71 | $41.35 | $41.64 | $41.03 | 70,754 |
2021-05-13 | $40.49 | $41.29 | $40.49 | $41.11 | $40.51 | 75,826 |
2021-05-12 | $41.23 | $41.23 | $40.45 | $40.54 | $39.94 | 65,645 |
2021-05-11 | $41.50 | $41.52 | $41.05 | $41.39 | $40.78 | 95,774 |
2021-05-10 | $41.90 | $42.22 | $41.82 | $41.82 | $41.20 | 42,099 |
2021-05-07 | $41.65 | $42.01 | $41.65 | $41.95 | $41.33 | 33,199 |
2021-05-06 | $41.48 | $41.69 | $41.26 | $41.69 | $41.08 | 32,976 |
2021-05-05 | $41.38 | $41.47 | $41.34 | $41.35 | $40.74 | 13,133 |
2021-05-04 | $41.17 | $41.24 | $40.91 | $41.24 | $40.63 | 28,067 |
2021-05-03 | $41.06 | $41.37 | $41.06 | $41.26 | $40.65 | 68,491 |
2021-04-30 | $41.06 | $41.11 | $40.88 | $40.93 | $40.33 | 46,339 |
2021-04-29 | $40.97 | $41.27 | $40.96 | $41.26 | $40.65 | 35,612 |
2021-04-28 | $41.15 | $41.15 | $40.85 | $40.85 | $40.25 | 41,010 |
2021-04-27 | $41.25 | $41.25 | $40.94 | $41.03 | $40.43 | 23,470 |
2021-04-26 | $40.98 | $41.19 | $40.98 | $41.01 | $40.41 | 43,333 |
2021-04-23 | $40.99 | $41.22 | $40.83 | $41.09 | $40.49 | 44,091 |
2021-04-22 | $41.26 | $41.26 | $40.72 | $40.84 | $40.24 | 60,836 |
2021-04-21 | $40.81 | $41.18 | $40.81 | $41.16 | $40.56 | 32,935 |
2021-04-20 | $41.00 | $41.00 | $40.72 | $40.85 | $40.25 | 45,922 |
2021-04-19 | $41.28 | $41.28 | $40.90 | $40.97 | $40.37 | 117,520 |
2021-04-16 | $41.15 | $41.27 | $41.15 | $41.19 | $40.59 | 71,098 |
2021-04-15 | $40.84 | $41.00 | $40.72 | $40.97 | $40.37 | 27,254 |
2021-04-14 | $40.67 | $40.67 | $40.42 | $40.46 | $39.87 | 29,785 |
2021-04-13 | $40.77 | $40.77 | $40.38 | $40.49 | $39.90 | 63,795 |
2021-04-12 | $40.68 | $40.68 | $40.51 | $40.63 | $40.03 | 29,717 |
2021-04-09 | $40.45 | $40.57 | $40.29 | $40.57 | $39.97 | 34,668 |
2021-04-08 | $40.51 | $40.51 | $40.15 | $40.27 | $39.68 | 45,356 |
2021-04-07 | $40.49 | $40.49 | $40.10 | $40.18 | $39.59 | 38,031 |
2021-04-06 | $40.54 | $40.54 | $40.24 | $40.29 | $39.70 | 41,414 |
2021-04-05 | $40.32 | $40.53 | $40.16 | $40.46 | $39.87 | 92,322 |
2021-04-01 | $39.91 | $39.91 | $39.57 | $39.88 | $39.29 | 32,303 |
2021-03-31 | $39.81 | $39.81 | $39.56 | $39.56 | $38.98 | 65,695 |
2021-03-30 | $39.84 | $39.84 | $39.48 | $39.53 | $38.95 | 77,284 |
2021-03-29 | $39.95 | $39.95 | $39.60 | $39.77 | $39.18 | 83,273 |
2021-03-26 | $39.14 | $39.83 | $38.93 | $39.83 | $39.25 | 54,466 |
2021-03-25 | $38.40 | $38.85 | $38.19 | $38.82 | $38.25 | 31,676 |
2021-03-24 | $38.73 | $38.80 | $38.40 | $38.41 | $37.85 | 59,456 |
2021-03-23 | $38.76 | $38.81 | $38.30 | $38.39 | $37.72 | 53,498 |
2021-03-22 | $38.78 | $38.86 | $38.50 | $38.79 | $38.12 | 97,539 |
2021-03-19 | $38.47 | $38.71 | $38.25 | $38.50 | $37.83 | 44,367 |
2021-03-18 | $38.54 | $38.86 | $38.41 | $38.46 | $37.79 | 26,331 |
2021-03-17 | $38.73 | $38.78 | $38.44 | $38.65 | $37.98 | 38,937 |
2021-03-16 | $38.89 | $38.89 | $38.52 | $38.58 | $37.91 | 30,924 |
2021-03-15 | $38.61 | $38.65 | $38.22 | $38.65 | $37.98 | 107,202 |
2021-03-12 | $38.22 | $38.35 | $38.11 | $38.33 | $37.67 | 114,807 |
2021-03-11 | $38.42 | $38.42 | $38.10 | $38.22 | $37.56 | 55,448 |
2021-03-10 | $38.16 | $38.25 | $37.85 | $37.99 | $37.33 | 300,932 |
2021-03-09 | $37.95 | $38.08 | $37.75 | $37.75 | $37.10 | 37,793 |
2021-03-08 | $37.73 | $38.06 | $37.46 | $37.50 | $36.85 | 84,317 |
2021-03-05 | $36.92 | $37.52 | $36.48 | $37.46 | $36.81 | 44,594 |
2021-03-04 | $37.07 | $37.11 | $36.09 | $36.48 | $35.85 | 53,178 |
2021-03-03 | $37.18 | $37.35 | $36.96 | $36.96 | $36.32 | 53,247 |
2021-03-02 | $37.73 | $37.73 | $37.34 | $37.35 | $36.70 | 29,989 |
2021-03-01 | $37.35 | $37.74 | $37.29 | $37.61 | $36.96 | 36,042 |
2021-02-26 | $37.32 | $37.32 | $36.64 | $36.77 | $36.13 | 69,005 |
2021-02-25 | $37.88 | $37.88 | $36.94 | $37.06 | $36.42 | 73,616 |
2021-02-24 | $37.50 | $37.87 | $37.27 | $37.84 | $37.18 | 25,328 |
2021-02-23 | $37.41 | $37.55 | $37.04 | $37.45 | $36.80 | 38,445 |
2021-02-22 | $37.64 | $37.65 | $37.46 | $37.50 | $36.85 | 25,064 |
2021-02-19 | $37.74 | $37.97 | $37.74 | $37.81 | $37.15 | 55,884 |
2021-02-18 | $37.51 | $37.71 | $37.42 | $37.65 | $37.00 | 34,552 |
2021-02-17 | $37.72 | $37.77 | $37.51 | $37.72 | $37.07 | 26,103 |
2021-02-16 | $38.02 | $38.02 | $37.71 | $37.75 | $37.10 | 34,090 |
2021-02-12 | $37.52 | $37.83 | $37.52 | $37.80 | $37.15 | 22,166 |
2021-02-11 | $37.49 | $37.82 | $37.49 | $37.66 | $37.01 | 33,716 |
2021-02-10 | $37.89 | $37.89 | $37.30 | $37.49 | $36.84 | 29,580 |
2021-02-09 | $37.52 | $37.62 | $37.41 | $37.55 | $36.90 | 26,248 |
2021-02-08 | $37.31 | $37.47 | $37.23 | $37.47 | $36.82 | 91,894 |
2021-02-05 | $37.32 | $37.32 | $37.04 | $37.09 | $36.45 | 28,580 |
2021-02-04 | $36.70 | $36.99 | $36.69 | $36.96 | $36.32 | 47,052 |
2021-02-03 | $36.76 | $36.81 | $36.56 | $36.74 | $36.10 | 48,773 |
2021-02-02 | $36.87 | $36.91 | $36.66 | $36.76 | $36.12 | 27,711 |
2021-02-01 | $36.12 | $36.50 | $36.06 | $36.36 | $35.73 | 28,539 |
2021-01-29 | $36.50 | $36.51 | $35.78 | $35.94 | $35.32 | 68,461 |
2021-01-28 | $36.36 | $36.92 | $36.36 | $36.64 | $36.01 | 61,308 |
2021-01-27 | $37.00 | $37.00 | $36.12 | $36.26 | $35.63 | 33,422 |
2021-01-26 | $37.40 | $37.40 | $37.14 | $37.18 | $36.54 | 34,379 |
2021-01-25 | $37.55 | $37.55 | $37.07 | $37.32 | $36.67 | 363,065 |
2021-01-22 | $37.50 | $37.57 | $37.19 | $37.30 | $36.65 | 30,911 |
2021-01-21 | $37.77 | $37.77 | $37.43 | $37.56 | $36.91 | 51,204 |
2021-01-20 | $37.44 | $37.58 | $37.37 | $37.49 | $36.84 | 66,179 |
2021-01-19 | $37.77 | $37.77 | $37.22 | $37.36 | $36.71 | 42,788 |
2021-01-15 | $37.02 | $37.30 | $36.93 | $37.14 | $36.50 | 35,248 |
2021-01-14 | $37.58 | $37.58 | $37.35 | $37.38 | $36.73 | 33,382 |
2021-01-13 | $37.79 | $37.79 | $37.38 | $37.38 | $36.74 | 36,986 |
2021-01-12 | $37.56 | $37.62 | $37.36 | $37.57 | $36.92 | 48,423 |
2021-01-11 | $37.29 | $37.45 | $37.08 | $37.31 | $36.66 | 84,697 |
2021-01-08 | $37.25 | $37.45 | $37.02 | $37.29 | $36.64 | 132,885 |
2021-01-07 | $37.11 | $37.20 | $36.81 | $37.16 | $36.52 | 372,913 |
2021-01-06 | $36.09 | $36.94 | $36.09 | $36.73 | $36.09 | 31,525 |
2021-01-05 | $35.98 | $36.15 | $35.76 | $36.07 | $35.44 | 16,450 |
2021-01-04 | $36.49 | $36.49 | $35.50 | $35.85 | $35.23 | 89,072 |
2020-12-31 | $36.09 | $36.33 | $35.97 | $36.32 | $35.69 | 28,978 |
2020-12-30 | $36.20 | $36.20 | $36.00 | $36.03 | $35.41 | 24,110 |
2020-12-29 | $36.54 | $36.54 | $35.81 | $35.94 | $35.32 | 102,312 |
2020-12-28 | $36.40 | $36.40 | $36.05 | $36.06 | $35.43 | 52,993 |
2020-12-24 | $35.95 | $35.95 | $35.83 | $35.95 | $35.33 | 14,436 |
2020-12-23 | $36.08 | $36.08 | $35.85 | $35.86 | $35.24 | 34,878 |
2020-12-22 | $36.15 | $36.18 | $36.03 | $36.07 | $35.15 | 73,769 |
2020-12-21 | $35.75 | $36.21 | $35.62 | $36.14 | $35.22 | 41,797 |
2020-12-18 | $36.50 | $36.50 | $36.16 | $36.39 | $35.46 | 23,085 |
2020-12-17 | $36.38 | $36.39 | $36.28 | $36.38 | $35.45 | 31,057 |
2020-12-16 | $36.27 | $36.27 | $36.04 | $36.15 | $35.23 | 20,299 |
2020-12-15 | $35.98 | $36.19 | $35.91 | $36.12 | $35.20 | 42,435 |
2020-12-14 | $36.03 | $36.22 | $35.75 | $35.78 | $34.87 | 13,386 |
2020-12-11 | $35.74 | $35.81 | $35.55 | $35.74 | $34.83 | 24,509 |
2020-12-10 | $35.80 | $35.96 | $35.74 | $35.87 | $34.95 | 14,195 |
2020-12-09 | $36.26 | $36.26 | $35.93 | $36.07 | $35.15 | 42,286 |
2020-12-08 | $35.80 | $36.16 | $35.80 | $36.11 | $35.19 | 4,763 |
2020-12-07 | $36.10 | $36.10 | $35.88 | $35.98 | $35.06 | 29,060 |
2020-12-04 | $35.93 | $36.10 | $35.93 | $36.10 | $35.17 | 18,125 |
2020-12-03 | $35.74 | $35.90 | $35.56 | $35.69 | $34.78 | 68,801 |
2020-12-02 | $36.77 | $36.77 | $35.69 | $35.72 | $34.81 | 44,278 |
2020-12-01 | $36.86 | $36.86 | $35.72 | $35.72 | $34.81 | 18,092 |
2020-11-30 | $35.36 | $35.42 | $35.19 | $35.38 | $34.47 | 20,445 |
2020-11-27 | $35.60 | $35.62 | $35.50 | $35.55 | $34.64 | 5,958 |
2020-11-25 | $35.68 | $35.68 | $35.34 | $35.43 | $34.52 | 15,570 |
2020-11-24 | $35.44 | $35.66 | $35.42 | $35.58 | $34.67 | 20,235 |
2020-11-23 | $34.89 | $35.22 | $34.89 | $35.15 | $34.25 | 7,623 |
2020-11-20 | $34.93 | $35.01 | $34.80 | $34.80 | $33.91 | 12,199 |
2020-11-19 | $34.76 | $35.02 | $34.74 | $34.96 | $34.07 | 16,175 |
2020-11-18 | $35.21 | $35.30 | $34.91 | $34.91 | $34.02 | 7,237 |
2020-11-17 | $35.31 | $35.36 | $35.08 | $35.18 | $34.28 | 35,073 |
2020-11-16 | $35.42 | $35.53 | $35.24 | $35.48 | $34.57 | 13,381 |
2020-11-13 | $34.82 | $35.06 | $34.82 | $35.06 | $34.17 | 4,570 |
2020-11-12 | $34.76 | $34.76 | $34.30 | $34.46 | $33.58 | 11,801 |
2020-11-11 | $34.85 | $34.90 | $34.65 | $34.79 | $33.90 | 23,196 |
2020-11-10 | $34.48 | $34.76 | $34.42 | $34.68 | $33.79 | 40,871 |
2020-11-09 | $35.11 | $35.81 | $34.37 | $34.37 | $33.49 | 32,599 |
2020-11-06 | $34.04 | $34.14 | $33.96 | $34.08 | $33.21 | 6,607 |
2020-11-05 | $34.08 | $34.27 | $33.99 | $34.05 | $33.18 | 14,586 |
2020-11-04 | $33.31 | $34.04 | $33.22 | $33.56 | $32.71 | 11,098 |
2020-11-03 | $32.77 | $33.13 | $32.77 | $33.10 | $32.25 | 28,973 |
2020-11-02 | $32.18 | $32.40 | $32.12 | $32.32 | $31.49 | 11,614 |
2020-10-30 | $31.63 | $31.87 | $31.45 | $31.80 | $30.99 | 15,584 |
2020-10-29 | $31.65 | $32.00 | $31.60 | $31.76 | $30.95 | 16,811 |
2020-10-28 | $31.99 | $32.07 | $31.60 | $31.64 | $30.83 | 11,553 |
2020-10-27 | $32.99 | $32.99 | $32.56 | $32.56 | $31.73 | 12,202 |
2020-10-26 | $33.25 | $33.25 | $32.70 | $32.99 | $32.15 | 10,976 |
2020-10-23 | $33.58 | $33.70 | $33.55 | $33.70 | $32.83 | 4,642 |
2020-10-22 | $33.62 | $33.66 | $33.36 | $33.58 | $32.73 | 61,191 |
2020-10-21 | $33.70 | $33.90 | $33.60 | $33.63 | $32.77 | 6,402 |
2020-10-20 | $33.73 | $34.01 | $33.62 | $33.62 | $32.76 | 15,734 |
2020-10-19 | $34.21 | $34.21 | $33.54 | $33.58 | $32.72 | 14,545 |
2020-10-16 | $34.08 | $34.27 | $34.08 | $34.10 | $33.23 | 19,473 |
2020-10-15 | $33.64 | $34.01 | $33.64 | $33.98 | $33.11 | 5,245 |
2020-10-14 | $34.15 | $34.15 | $33.95 | $33.95 | $33.08 | 7,320 |
2020-10-13 | $34.07 | $34.08 | $33.94 | $34.03 | $33.16 | 3,569 |
2020-10-12 | $34.02 | $34.22 | $33.92 | $34.08 | $33.20 | 29,908 |
2020-10-09 | $33.80 | $33.87 | $33.72 | $33.80 | $32.94 | 6,017 |
2020-10-08 | $33.48 | $33.56 | $33.45 | $33.51 | $32.65 | 7,387 |
2020-10-07 | $33.12 | $33.33 | $33.11 | $33.28 | $32.43 | 6,824 |
2020-10-06 | $33.07 | $33.34 | $32.64 | $32.69 | $31.85 | 16,842 |
2020-10-05 | $32.65 | $33.11 | $32.65 | $33.04 | $32.20 | 9,257 |
2020-10-02 | $32.14 | $32.66 | $32.14 | $32.51 | $31.68 | 25,613 |
2020-10-01 | $32.87 | $32.92 | $32.64 | $32.73 | $31.89 | 3,682 |
2020-09-30 | $32.56 | $32.88 | $32.49 | $32.63 | $31.80 | 9,048 |
2020-09-29 | $32.47 | $32.66 | $32.38 | $32.43 | $31.60 | 2,733 |
2020-09-28 | $32.47 | $32.64 | $32.47 | $32.53 | $31.69 | 4,293 |
2020-09-25 | $31.49 | $32.06 | $31.47 | $32.04 | $31.22 | 13,429 |
2020-09-24 | $31.29 | $31.88 | $31.25 | $31.59 | $30.78 | 13,612 |
2020-09-23 | $32.16 | $32.28 | $31.50 | $31.50 | $30.69 | 13,113 |
2020-09-22 | $32.03 | $32.19 | $31.84 | $32.19 | $31.37 | 4,331 |
2020-09-21 | $31.85 | $31.98 | $31.56 | $31.93 | $31.11 | 17,885 |
2020-09-18 | $32.67 | $32.73 | $32.26 | $32.38 | $31.55 | 6,874 |
2020-09-17 | $32.39 | $32.83 | $32.39 | $32.74 | $31.90 | 15,692 |
2020-09-16 | $33.13 | $33.24 | $32.88 | $32.88 | $32.04 | 8,037 |
2020-09-15 | $33.04 | $33.16 | $32.89 | $32.96 | $32.12 | 19,606 |
2020-09-14 | $32.60 | $32.83 | $32.60 | $32.71 | $31.87 | 12,481 |
2020-09-11 | $32.42 | $32.48 | $32.10 | $32.33 | $31.50 | 30,271 |
2020-09-10 | $33.26 | $33.26 | $32.14 | $32.16 | $31.34 | 18,673 |
2020-09-09 | $32.62 | $32.92 | $32.51 | $32.74 | $31.90 | 64,357 |
2020-09-08 | $32.11 | $32.55 | $32.04 | $32.04 | $31.22 | 60,447 |
2020-09-04 | $33.27 | $33.36 | $32.43 | $32.92 | $32.08 | 25,525 |
2020-09-03 | $34.19 | $34.20 | $33.03 | $33.29 | $32.44 | 89,637 |
2020-09-02 | $34.00 | $34.52 | $34.00 | $34.40 | $33.52 | 17,056 |
2020-09-01 | $33.64 | $33.86 | $33.64 | $33.83 | $32.97 | 184,456 |
2020-08-31 | $33.58 | $33.79 | $33.58 | $33.74 | $32.88 | 14,100 |
2020-08-28 | $33.68 | $33.75 | $33.47 | $33.75 | $32.89 | 12,426 |
2020-08-27 | $33.50 | $33.65 | $33.43 | $33.49 | $32.63 | 22,176 |
2020-08-26 | $33.31 | $33.56 | $33.31 | $33.55 | $32.69 | 18,947 |
2020-08-25 | $33.33 | $33.36 | $33.23 | $33.36 | $32.51 | 5,708 |
2020-08-24 | $33.18 | $33.28 | $33.12 | $33.28 | $32.43 | 27,060 |
2020-08-21 | $32.85 | $33.04 | $32.82 | $32.99 | $32.15 | 11,932 |
2020-08-20 | $32.81 | $32.92 | $32.78 | $32.87 | $32.03 | 52,649 |
2020-08-19 | $33.13 | $33.13 | $32.86 | $32.86 | $32.02 | 30,645 |
2020-08-18 | $33.06 | $33.06 | $32.94 | $32.98 | $32.14 | 23,327 |
2020-08-17 | $33.06 | $33.07 | $32.86 | $32.86 | $32.02 | 43,799 |
2020-08-14 | $32.78 | $32.93 | $32.78 | $32.86 | $32.02 | 115,537 |
2020-08-13 | $32.85 | $32.90 | $32.72 | $32.81 | $31.97 | 20,198 |
2020-08-12 | $32.78 | $33.03 | $32.73 | $32.93 | $32.09 | 60,746 |
2020-08-11 | $32.84 | $32.95 | $32.47 | $32.47 | $31.64 | 40,978 |
2020-08-10 | $32.74 | $32.74 | $32.47 | $32.72 | $31.88 | 21,143 |
2020-08-07 | $32.45 | $32.58 | $32.33 | $32.56 | $31.73 | 34,068 |
2020-08-06 | $32.39 | $32.46 | $32.22 | $32.45 | $31.62 | 99,781 |
2020-08-05 | $32.43 | $32.43 | $32.21 | $32.33 | $31.50 | 32,621 |
2020-08-04 | $32.04 | $32.19 | $31.82 | $32.19 | $31.37 | 16,875 |
2020-08-03 | $32.08 | $32.24 | $32.08 | $32.12 | $31.30 | 10,969 |
2020-07-31 | $31.72 | $31.89 | $31.48 | $31.89 | $31.07 | 1,932 |
2020-07-30 | $31.56 | $31.77 | $31.37 | $31.68 | $30.87 | 624,938 |
2020-07-29 | $31.61 | $31.82 | $31.60 | $31.73 | $30.92 | 22,365 |
2020-07-28 | $31.53 | $31.60 | $31.35 | $31.35 | $30.54 | 27,569 |
2020-07-27 | $31.43 | $31.69 | $31.43 | $31.65 | $30.84 | 9,792 |
2020-07-24 | $31.42 | $31.45 | $31.30 | $31.35 | $30.55 | 26,472 |
2020-07-23 | $32.11 | $32.11 | $31.63 | $31.67 | $30.86 | 32,136 |
2020-07-22 | $31.81 | $32.00 | $31.81 | $31.96 | $31.15 | 9,100 |
2020-07-21 | $32.00 | $32.00 | $31.72 | $31.72 | $30.91 | 9,944 |
2020-07-20 | $31.46 | $31.75 | $31.44 | $31.73 | $30.92 | 5,300 |
2020-07-17 | $31.49 | $31.71 | $31.42 | $31.59 | $30.78 | 38,153 |
2020-07-16 | $31.31 | $31.38 | $31.26 | $31.37 | $30.57 | 19,553 |
2020-07-15 | $31.47 | $31.47 | $31.24 | $31.35 | $30.55 | 7,000 |
2020-07-14 | $30.39 | $31.03 | $30.39 | $31.03 | $30.24 | 22,993 |
2020-07-13 | $30.76 | $31.08 | $30.45 | $30.45 | $29.67 | 23,803 |
2020-07-10 | $30.30 | $30.62 | $30.28 | $30.62 | $29.84 | 2,158 |
2020-07-09 | $30.60 | $30.61 | $30.12 | $30.45 | $29.67 | 9,005 |
2020-07-08 | $30.63 | $30.68 | $30.42 | $30.59 | $29.81 | 12,524 |
2020-07-07 | $30.71 | $30.84 | $30.51 | $30.52 | $29.74 | 13,533 |
2020-07-06 | $30.90 | $30.97 | $30.78 | $30.85 | $30.06 | 9,571 |
2020-07-02 | $30.74 | $30.84 | $30.45 | $30.45 | $29.67 | 7,921 |
2020-07-01 | $30.47 | $30.47 | $30.20 | $30.25 | $29.48 | 26,434 |
2020-06-30 | $29.99 | $30.35 | $29.98 | $30.35 | $29.57 | 15,819 |
2020-06-29 | $29.70 | $29.95 | $29.39 | $29.95 | $29.18 | 18,894 |
2020-06-26 | $29.89 | $29.90 | $29.33 | $29.47 | $28.72 | 97,416 |
2020-06-25 | $29.62 | $29.93 | $29.39 | $29.93 | $29.17 | 21,113 |
2020-06-24 | $30.26 | $30.35 | $29.61 | $29.67 | $28.91 | 28,712 |
2020-06-23 | $30.72 | $30.79 | $30.49 | $30.53 | $29.75 | 23,980 |
2020-06-22 | $30.15 | $30.51 | $30.15 | $30.42 | $29.64 | 30,437 |
2020-06-19 | $30.81 | $30.84 | $30.20 | $30.40 | $29.62 | 18,229 |
2020-06-18 | $30.63 | $30.63 | $30.25 | $30.37 | $29.59 | 64,027 |
2020-06-17 | $30.80 | $30.80 | $30.49 | $30.56 | $29.78 | 15,539 |
2020-06-16 | $30.82 | $30.92 | $30.31 | $30.63 | $29.85 | 13,565 |
2020-06-15 | $29.07 | $30.04 | $29.07 | $30.04 | $29.27 | 16,567 |
2020-06-12 | $30.13 | $30.21 | $29.04 | $29.68 | $28.92 | 10,313 |
2020-06-11 | $30.25 | $30.43 | $29.30 | $29.30 | $28.55 | 22,454 |
2020-06-10 | $31.45 | $31.56 | $31.15 | $31.15 | $30.35 | 7,856 |
2020-06-09 | $31.55 | $31.65 | $31.45 | $31.50 | $30.69 | 13,694 |
2020-06-08 | $31.78 | $31.85 | $31.66 | $31.85 | $31.04 | 38,556 |
2020-06-05 | $31.50 | $31.82 | $31.50 | $31.61 | $30.80 | 9,277 |
2020-06-04 | $30.84 | $30.92 | $30.62 | $30.80 | $30.01 | 16,493 |
2020-06-03 | $30.78 | $30.95 | $30.73 | $30.88 | $30.09 | 20,530 |
2020-06-02 | $30.55 | $30.55 | $30.16 | $30.46 | $29.68 | 13,828 |
2020-06-01 | $30.38 | $30.38 | $30.08 | $30.25 | $29.48 | 15,220 |
2020-05-29 | $30.02 | $30.31 | $29.71 | $30.21 | $29.44 | 35,036 |
2020-05-28 | $30.48 | $30.48 | $30.00 | $30.03 | $29.26 | 113,000 |
2020-05-27 | $29.97 | $30.15 | $29.58 | $30.15 | $29.38 | 136,765 |
2020-05-26 | $29.58 | $30.02 | $29.54 | $29.55 | $28.79 | 316,650 |
2020-05-22 | $28.78 | $29.07 | $28.78 | $29.01 | $28.27 | 60,217 |
2020-05-21 | $29.14 | $29.14 | $28.80 | $28.91 | $28.17 | 14,702 |
2020-05-20 | $29.00 | $29.11 | $29.00 | $29.03 | $28.29 | 16,988 |
2020-05-19 | $28.74 | $28.92 | $28.60 | $28.60 | $27.87 | 6,956 |
2020-05-18 | $28.63 | $28.96 | $28.63 | $28.82 | $28.08 | 16,347 |
2020-05-15 | $27.56 | $27.78 | $27.42 | $27.71 | $27.00 | 19,646 |
2020-05-14 | $27.38 | $27.55 | $26.97 | $27.55 | $26.85 | 9,760 |
2020-05-13 | $27.74 | $27.74 | $27.05 | $27.26 | $26.56 | 21,769 |
2020-05-12 | $28.80 | $28.80 | $27.91 | $27.91 | $27.20 | 7,961 |
2020-05-11 | $28.45 | $28.60 | $28.22 | $28.51 | $27.78 | 2,908 |
2020-05-08 | $28.23 | $28.45 | $28.23 | $28.45 | $27.72 | 4,423 |
2020-05-07 | $27.99 | $28.06 | $27.87 | $27.87 | $27.16 | 22,022 |
2020-05-06 | $27.79 | $27.82 | $27.58 | $27.58 | $26.88 | 15,260 |
2020-05-05 | $27.61 | $27.93 | $27.61 | $27.71 | $27.00 | 7,796 |
2020-05-04 | $27.09 | $27.39 | $26.97 | $27.39 | $26.69 | 26,245 |
2020-05-01 | $28.03 | $28.03 | $27.30 | $27.33 | $26.63 | 5,877 |
2020-04-30 | $28.12 | $28.20 | $28.02 | $28.18 | $27.46 | 6,031 |
2020-04-29 | $28.81 | $28.81 | $28.37 | $28.62 | $27.89 | 17,669 |
2020-04-28 | $28.44 | $28.46 | $27.99 | $27.99 | $27.27 | 427,584 |
2020-04-27 | $27.80 | $27.95 | $27.62 | $27.95 | $27.24 | 6,368 |
2020-04-24 | $26.97 | $27.38 | $26.97 | $27.35 | $26.65 | 5,611 |
2020-04-23 | $26.98 | $27.27 | $26.84 | $26.85 | $26.16 | 10,380 |
2020-04-22 | $26.64 | $26.90 | $26.64 | $26.83 | $26.14 | 5,653 |
2020-04-21 | $26.70 | $26.72 | $26.24 | $26.27 | $25.60 | 6,939 |
2020-04-20 | $27.27 | $27.53 | $27.15 | $27.15 | $26.46 | 965 |
2020-04-17 | $27.58 | $27.60 | $27.30 | $27.60 | $26.89 | 6,689 |
2020-04-16 | $26.83 | $26.87 | $26.49 | $26.87 | $26.18 | 1,728 |
2020-04-15 | $26.64 | $26.71 | $26.40 | $26.65 | $25.97 | 9,042 |
2020-04-14 | $27.07 | $27.27 | $26.96 | $27.27 | $26.57 | 3,603 |
2020-04-13 | $26.77 | $26.77 | $26.15 | $26.49 | $25.81 | 6,780 |
2020-04-09 | $26.99 | $27.08 | $26.81 | $26.83 | $26.14 | 34,615 |
2020-04-08 | $25.87 | $26.65 | $25.71 | $26.46 | $25.78 | 6,661 |
2020-04-07 | $26.36 | $26.39 | $25.69 | $25.69 | $25.03 | 39,322 |
2020-04-06 | $24.99 | $25.62 | $24.99 | $25.54 | $24.89 | 138,900 |
2020-04-03 | $24.27 | $24.27 | $23.77 | $23.81 | $23.20 | 2,092 |
2020-04-02 | $23.70 | $24.23 | $23.70 | $24.18 | $23.56 | 7,430 |
2020-04-01 | $23.91 | $24.20 | $23.59 | $23.78 | $23.17 | 17,488 |
2020-03-31 | $24.76 | $25.20 | $24.72 | $24.75 | $24.12 | 43,847 |
2020-03-30 | $24.62 | $25.14 | $24.50 | $25.14 | $24.50 | 11,708 |
2020-03-27 | $24.25 | $24.69 | $24.17 | $24.23 | $23.61 | 4,205 |
2020-03-26 | $24.00 | $25.23 | $24.00 | $25.23 | $24.59 | 18,548 |
2020-03-25 | $23.69 | $24.52 | $23.08 | $23.66 | $23.06 | 48,726 |
2020-03-24 | $22.58 | $23.20 | $22.50 | $23.20 | $22.61 | 8,945 |
2020-03-23 | $21.89 | $21.89 | $20.95 | $21.35 | $20.80 | 29,722 |
2020-03-20 | $23.33 | $23.40 | $21.78 | $21.85 | $21.29 | 32,577 |
2020-03-19 | $22.26 | $23.43 | $22.14 | $22.93 | $22.34 | 21,426 |
2020-03-18 | $22.36 | $23.14 | $21.70 | $22.56 | $21.98 | 16,688 |
2020-03-17 | $22.98 | $24.08 | $22.53 | $24.08 | $23.46 | 15,676 |
2020-03-16 | $21.80 | $24.07 | $21.80 | $22.11 | $21.54 | 105,767 |
2020-03-13 | $24.84 | $25.80 | $23.86 | $25.80 | $25.14 | 16,233 |
2020-03-12 | $24.19 | $25.15 | $23.74 | $23.83 | $23.22 | 21,265 |
2020-03-11 | $26.87 | $26.87 | $26.12 | $26.19 | $25.52 | 13,100 |
2020-03-10 | $27.61 | $27.61 | $26.45 | $27.50 | $26.80 | 30,008 |
2020-03-09 | $26.60 | $27.50 | $26.18 | $26.45 | $25.77 | 27,474 |
2020-03-06 | $27.86 | $28.25 | $27.53 | $28.25 | $27.53 | 7,967 |
2020-03-05 | $28.67 | $29.08 | $28.36 | $28.55 | $27.82 | 33,808 |
2020-03-04 | $28.90 | $29.52 | $28.75 | $29.52 | $28.77 | 10,423 |
2020-03-03 | $29.16 | $29.39 | $28.00 | $28.30 | $27.58 | 15,614 |
2020-03-02 | $28.05 | $29.10 | $27.85 | $29.10 | $28.36 | 42,582 |
2020-02-28 | $27.47 | $27.92 | $27.13 | $27.67 | $26.96 | 81,659 |
2020-02-27 | $28.73 | $29.20 | $28.29 | $28.29 | $27.57 | 33,125 |
2020-02-26 | $29.55 | $29.95 | $29.37 | $29.38 | $28.63 | 24,362 |
2020-02-25 | $30.63 | $30.63 | $29.48 | $29.52 | $28.77 | 34,630 |
2020-02-24 | $30.72 | $31.00 | $30.35 | $30.44 | $29.66 | 21,451 |
2020-02-21 | $31.66 | $31.66 | $31.35 | $31.44 | $30.64 | 21,747 |
2020-02-20 | $31.83 | $31.83 | $31.44 | $31.69 | $30.88 | 9,395 |
2020-02-19 | $31.86 | $31.86 | $31.78 | $31.79 | $30.98 | 16,335 |
2020-02-18 | $31.76 | $31.76 | $31.56 | $31.65 | $30.84 | 14,368 |
2020-02-14 | $31.94 | $31.94 | $31.67 | $31.77 | $30.96 | 23,995 |
2020-02-13 | $31.80 | $31.88 | $31.76 | $31.81 | $31.00 | 6,639 |
2020-02-12 | $31.66 | $31.91 | $31.66 | $31.91 | $31.09 | 18,319 |
2020-02-11 | $31.86 | $31.86 | $31.62 | $31.64 | $30.83 | 13,453 |
2020-02-10 | $31.37 | $31.46 | $31.21 | $31.46 | $30.66 | 23,809 |
2020-02-07 | $31.64 | $31.64 | $31.30 | $31.32 | $30.52 | 5,962 |
2020-02-06 | $31.92 | $31.92 | $31.55 | $31.65 | $30.84 | 18,926 |
2020-02-05 | $31.71 | $31.71 | $31.31 | $31.56 | $30.75 | 11,819 |
2020-02-04 | $30.96 | $31.16 | $30.94 | $31.05 | $30.26 | 17,465 |
2020-02-03 | $30.34 | $30.68 | $30.34 | $30.54 | $29.76 | 3,922 |
2020-01-31 | $30.73 | $30.75 | $30.28 | $30.34 | $29.56 | 22,182 |
2020-01-30 | $30.72 | $30.96 | $30.67 | $30.96 | $30.17 | 14,365 |
2020-01-29 | $31.25 | $32.46 | $30.97 | $31.05 | $30.26 | 29,586 |
2020-01-28 | $31.18 | $31.18 | $30.86 | $31.08 | $30.29 | 11,866 |
2020-01-27 | $30.92 | $30.92 | $30.68 | $30.74 | $29.95 | 12,228 |
2020-01-24 | $31.84 | $31.84 | $31.15 | $31.27 | $30.47 | 32,736 |
2020-01-23 | $31.47 | $31.59 | $31.23 | $31.57 | $30.76 | 23,194 |
2020-01-22 | $31.70 | $31.70 | $31.44 | $31.45 | $30.65 | 19,528 |
2020-01-21 | $31.53 | $31.53 | $31.37 | $31.42 | $30.62 | 44,859 |
2020-01-17 | $31.64 | $31.64 | $31.45 | $31.54 | $30.73 | 42,723 |
2020-01-16 | $31.38 | $31.45 | $31.29 | $31.45 | $30.65 | 24,085 |
2020-01-15 | $31.38 | $31.38 | $31.08 | $31.14 | $30.34 | 17,811 |
2020-01-14 | $31.08 | $31.27 | $31.08 | $31.16 | $30.36 | 27,846 |
2020-01-13 | $31.13 | $31.14 | $31.05 | $31.13 | $30.33 | 54,679 |
2020-01-10 | $31.89 | $31.89 | $31.09 | $31.13 | $30.33 | 36,368 |
2020-01-09 | $31.40 | $31.40 | $31.02 | $31.07 | $30.28 | 14,243 |
2020-01-08 | $31.21 | $31.21 | $30.74 | $30.96 | $30.17 | 24,605 |
2020-01-07 | $30.89 | $30.89 | $30.63 | $30.71 | $29.93 | 15,915 |
2020-01-06 | $30.94 | $30.94 | $30.66 | $30.77 | $29.98 | 34,193 |
2020-01-03 | $31.02 | $31.30 | $30.72 | $30.85 | $30.06 | 14,007 |
2020-01-02 | $32.00 | $32.97 | $30.80 | $30.98 | $30.19 | 37,015 |
2019-12-31 | $30.99 | $30.99 | $30.59 | $30.70 | $29.92 | 11,745 |
2019-12-30 | $30.75 | $30.84 | $30.66 | $30.66 | $29.88 | 4,795 |
2019-12-27 | $31.17 | $31.17 | $31.07 | $31.09 | $30.00 | 3,103 |
2019-12-26 | $31.08 | $31.09 | $31.05 | $31.09 | $30.00 | 6,890 |
2019-12-24 | $31.08 | $31.08 | $31.03 | $31.04 | $29.96 | 1,134 |
2019-12-23 | $31.05 | $31.06 | $31.04 | $31.04 | $29.96 | 4,748 |
2019-12-20 | $31.03 | $31.04 | $30.96 | $30.99 | $29.91 | 9,647 |
2019-12-19 | $31.05 | $31.05 | $30.76 | $30.86 | $29.78 | 8,917 |
2019-12-18 | $30.73 | $30.79 | $30.73 | $30.76 | $29.69 | 2,284 |
2019-12-17 | $30.72 | $30.76 | $30.72 | $30.73 | $29.66 | 1,966 |
2019-12-16 | $30.82 | $30.84 | $30.76 | $30.76 | $29.69 | 5,130 |
2019-12-13 | $30.75 | $30.75 | $30.46 | $30.51 | $29.44 | 6,383 |
2019-12-12 | $30.33 | $30.64 | $30.33 | $30.59 | $29.52 | 4,920 |
2019-12-11 | $30.20 | $30.29 | $30.18 | $30.27 | $29.21 | 3,371 |
2019-12-10 | $30.15 | $30.15 | $30.08 | $30.08 | $29.03 | 1,279 |
2019-12-09 | $30.29 | $30.29 | $30.10 | $30.10 | $29.05 | 2,455 |
2019-12-06 | $30.19 | $30.22 | $30.18 | $30.19 | $29.14 | 1,181 |
2019-12-05 | $29.74 | $29.90 | $29.74 | $29.90 | $28.86 | 4,918 |
2019-12-04 | $29.88 | $29.91 | $29.83 | $29.83 | $28.79 | 7,363 |
2019-12-03 | $29.54 | $29.65 | $29.48 | $29.64 | $28.61 | 4,298 |
2019-12-02 | $29.90 | $30.01 | $29.90 | $29.91 | $28.87 | 8,199 |
2019-11-29 | $30.17 | $30.27 | $30.15 | $30.15 | $29.10 | 11,338 |
2019-11-27 | $30.23 | $30.29 | $30.20 | $30.29 | $29.23 | 7,574 |
2019-11-26 | $30.22 | $30.22 | $30.13 | $30.19 | $29.14 | 8,442 |
2019-11-25 | $30.08 | $30.24 | $30.06 | $30.22 | $29.17 | 9,261 |
2019-11-22 | $29.88 | $29.91 | $29.81 | $29.89 | $28.85 | 11,964 |
2019-11-21 | $29.77 | $29.84 | $29.76 | $29.79 | $28.75 | 1,803 |
2019-11-20 | $29.96 | $29.98 | $29.85 | $29.85 | $28.81 | 3,242 |
2019-11-19 | $30.24 | $30.24 | $29.96 | $30.03 | $28.98 | 8,557 |
2019-11-18 | $30.17 | $30.17 | $29.94 | $30.04 | $28.99 | 5,461 |
2019-11-15 | $29.92 | $30.04 | $29.92 | $30.04 | $28.99 | 18,719 |
2019-11-14 | $29.77 | $29.77 | $29.72 | $29.74 | $28.70 | 3,553 |
2019-11-13 | $29.75 | $29.84 | $29.73 | $29.78 | $28.74 | 9,222 |
2019-11-12 | $29.87 | $29.87 | $29.82 | $29.83 | $28.79 | 1,120 |
2019-11-11 | $29.67 | $29.76 | $29.67 | $29.75 | $28.71 | 3,726 |
2019-11-08 | $29.65 | $29.79 | $29.65 | $29.79 | $28.75 | 4,859 |
2019-11-07 | $29.74 | $29.76 | $29.62 | $29.62 | $28.59 | 5,193 |
2019-11-06 | $29.55 | $29.58 | $29.47 | $29.58 | $28.55 | 16,632 |
2019-11-05 | $29.63 | $29.63 | $29.57 | $29.57 | $28.54 | 10,452 |
2019-11-04 | $29.47 | $29.50 | $29.47 | $29.48 | $28.45 | 12,499 |
2019-11-01 | $29.17 | $29.27 | $29.17 | $29.27 | $28.25 | 2,421 |
2019-10-31 | $28.85 | $28.85 | $28.75 | $28.83 | $27.82 | 9,138 |
2019-10-30 | $28.92 | $29.00 | $28.80 | $29.00 | $27.99 | 7,526 |
2019-10-29 | $28.98 | $29.05 | $28.90 | $28.94 | $27.93 | 38,094 |
2019-10-28 | $28.97 | $29.03 | $28.93 | $28.99 | $27.98 | 4,381 |
2019-10-25 | $28.73 | $28.80 | $28.73 | $28.78 | $27.78 | 93,162 |
2019-10-24 | $28.73 | $28.73 | $28.46 | $28.57 | $27.57 | 8,906 |
2019-10-23 | $28.45 | $28.48 | $28.42 | $28.48 | $27.49 | 21,936 |
2019-10-22 | $28.61 | $28.63 | $28.48 | $28.48 | $27.49 | 3,507 |
2019-10-21 | $28.34 | $28.40 | $28.34 | $28.37 | $27.38 | 8,365 |
2019-10-18 | $28.26 | $28.30 | $28.22 | $28.22 | $27.23 | 13,731 |
2019-10-17 | $28.23 | $28.34 | $28.23 | $28.30 | $27.31 | 1,376 |
2019-10-16 | $28.23 | $28.23 | $28.19 | $28.19 | $27.21 | 1,310 |
2019-10-15 | $28.23 | $28.30 | $28.23 | $28.26 | $27.27 | 892 |
2019-10-14 | $27.95 | $27.95 | $27.92 | $27.92 | $26.95 | 357 |
2019-10-11 | $28.06 | $28.14 | $27.98 | $27.99 | $27.01 | 30,336 |
2019-10-10 | $27.55 | $27.55 | $27.42 | $27.47 | $26.51 | 15,466 |
2019-10-09 | $27.17 | $27.34 | $27.17 | $27.27 | $26.32 | 14,942 |
2019-10-08 | $27.87 | $27.87 | $27.01 | $27.01 | $26.07 | 15,567 |
2019-10-07 | $27.64 | $27.67 | $27.48 | $27.48 | $26.52 | 3,310 |
2019-10-04 | $27.44 | $27.57 | $27.42 | $27.57 | $26.61 | 1,960 |
2019-10-03 | $26.92 | $27.16 | $26.89 | $27.16 | $26.21 | 1,679 |
2019-10-02 | $27.12 | $27.12 | $26.92 | $27.02 | $26.08 | 72,760 |
2019-10-01 | $27.47 | $27.55 | $27.43 | $27.51 | $26.55 | 9,113 |
2019-09-30 | $27.92 | $27.94 | $27.86 | $27.86 | $26.89 | 6,313 |
2019-09-27 | $27.76 | $27.76 | $27.60 | $27.63 | $26.67 | 1,824 |
2019-09-26 | $27.78 | $27.78 | $27.78 | $27.78 | $26.81 | 30 |
2019-09-25 | $28.50 | $28.50 | $27.70 | $27.91 | $26.94 | 3,783 |
2019-09-24 | $28.03 | $28.03 | $27.62 | $27.66 | $26.69 | 2,584 |
2019-09-23 | $27.95 | $27.99 | $27.92 | $27.92 | $26.95 | 2,639 |
2019-09-20 | $27.96 | $27.96 | $27.92 | $27.92 | $26.95 | 1,224 |
2019-09-19 | $28.17 | $28.17 | $28.07 | $28.07 | $27.09 | 2,029 |
2019-09-18 | $27.99 | $28.08 | $27.99 | $28.08 | $27.10 | 2,567 |
2019-09-17 | $28.05 | $28.12 | $28.05 | $28.12 | $27.14 | 794 |
2019-09-16 | $28.12 | $28.15 | $28.10 | $28.10 | $27.12 | 3,440 |
2019-09-13 | $28.38 | $28.38 | $28.19 | $28.19 | $27.21 | 2,049 |
2019-09-12 | $28.31 | $28.35 | $28.18 | $28.18 | $27.20 | 4,364 |
2019-09-11 | $28.06 | $28.14 | $28.05 | $28.14 | $27.16 | 2,392 |
2019-09-10 | $27.73 | $27.92 | $27.72 | $27.92 | $26.95 | 1,795 |
2019-09-09 | $27.82 | $27.82 | $27.69 | $27.79 | $26.82 | 1,748 |
2019-09-06 | $27.79 | $27.79 | $27.72 | $27.72 | $26.75 | 5,560 |
2019-09-05 | $27.63 | $27.70 | $27.63 | $27.66 | $26.69 | 3,148 |
2019-09-04 | $27.04 | $27.14 | $27.01 | $27.14 | $26.19 | 1,733 |
2019-09-03 | $26.86 | $26.86 | $26.79 | $26.83 | $25.89 | 1,579 |
2019-08-30 | $27.18 | $27.29 | $27.13 | $27.14 | $26.19 | 14,357 |
2019-08-29 | $27.09 | $27.14 | $27.09 | $27.09 | $26.14 | 5,734 |
2019-08-28 | $26.69 | $26.70 | $26.65 | $26.70 | $25.77 | 1,221 |
2019-08-27 | $26.75 | $26.75 | $26.52 | $26.52 | $25.59 | 238 |
2019-08-26 | $26.74 | $26.74 | $26.53 | $26.57 | $25.64 | 1,478 |
2019-08-23 | $26.62 | $26.62 | $26.33 | $26.33 | $25.41 | 2,489 |
2019-08-22 | $27.16 | $27.21 | $27.16 | $27.20 | $26.25 | 7,256 |
2019-08-21 | $27.24 | $27.24 | $27.22 | $27.22 | $26.27 | 993 |
2019-08-20 | $27.10 | $27.10 | $26.95 | $26.95 | $26.01 | 7,523 |
2019-08-19 | $27.14 | $27.15 | $27.11 | $27.11 | $26.16 | 1,006 |
2019-08-16 | $26.65 | $26.79 | $26.65 | $26.78 | $25.85 | 856 |
2019-08-15 | $26.32 | $26.39 | $26.32 | $26.39 | $25.47 | 2,577 |
2019-08-14 | $26.64 | $26.66 | $26.38 | $26.38 | $25.46 | 3,231 |
2019-08-13 | $27.25 | $27.25 | $27.14 | $27.14 | $26.19 | 1,558 |
2019-08-12 | $26.75 | $26.75 | $26.63 | $26.63 | $25.70 | 1,616 |
2019-08-09 | $27.03 | $27.14 | $26.80 | $26.98 | $26.04 | 879 |
2019-08-08 | $27.09 | $27.19 | $27.09 | $27.19 | $26.24 | 1,035 |
2019-08-07 | $26.49 | $26.78 | $26.42 | $26.75 | $25.82 | 5,040 |
2019-08-06 | $26.64 | $26.67 | $26.43 | $26.67 | $25.74 | 2,748 |
2019-08-05 | $26.91 | $26.91 | $26.35 | $26.35 | $25.43 | 2,290 |
2019-08-02 | $27.10 | $27.17 | $27.03 | $27.17 | $26.22 | 2,053 |
2019-08-01 | $28.11 | $28.13 | $27.42 | $27.51 | $26.55 | 5,501 |
2019-07-31 | $28.15 | $28.18 | $27.82 | $27.82 | $26.85 | 1,238 |
2019-07-30 | $28.10 | $28.19 | $28.10 | $28.12 | $27.14 | 5,185 |
2019-07-29 | $28.10 | $28.16 | $28.10 | $28.16 | $27.18 | 2,811 |
2019-07-26 | $28.18 | $28.19 | $28.14 | $28.18 | $27.20 | 6,097 |
2019-07-25 | $28.04 | $28.11 | $27.97 | $27.97 | $26.99 | 3,423 |
2019-07-24 | $28.09 | $28.15 | $28.09 | $28.15 | $27.17 | 667 |
2019-07-23 | $27.87 | $28.03 | $27.86 | $28.01 | $27.03 | 1,208 |
2019-07-22 | $27.62 | $27.86 | $27.62 | $27.77 | $26.80 | 10,661 |
2019-07-19 | $27.89 | $27.91 | $27.74 | $27.74 | $26.77 | 560 |
2019-07-18 | $27.70 | $27.79 | $27.67 | $27.79 | $26.82 | 1,975 |
2019-07-17 | $27.86 | $27.86 | $27.71 | $27.71 | $26.74 | 699 |
2019-07-16 | $28.03 | $28.03 | $27.95 | $28.00 | $27.02 | 2,894 |
2019-07-15 | $28.14 | $28.14 | $27.96 | $28.00 | $27.02 | 2,331 |
2019-07-12 | $27.91 | $27.97 | $27.89 | $27.97 | $26.99 | 6,787 |
2019-07-11 | $27.60 | $27.67 | $27.58 | $27.67 | $26.70 | 13,757 |
2019-07-10 | $27.52 | $27.55 | $27.52 | $27.55 | $26.59 | 886 |
2019-07-09 | $27.43 | $27.50 | $27.41 | $27.50 | $26.54 | 946 |
2019-07-08 | $27.70 | $27.70 | $27.47 | $27.52 | $26.56 | 5,031 |
2019-07-05 | $27.60 | $27.69 | $27.52 | $27.66 | $26.69 | 7,613 |
2019-07-03 | $27.51 | $27.75 | $27.51 | $27.75 | $26.78 | 429 |
2019-07-02 | $27.53 | $27.54 | $27.44 | $27.54 | $26.58 | 424 |
2019-07-01 | $27.49 | $27.50 | $27.41 | $27.50 | $26.54 | 1,793 |
2019-06-28 | $27.24 | $27.25 | $27.24 | $27.25 | $26.30 | 1,191 |
2019-06-27 | $27.13 | $27.14 | $27.10 | $27.13 | $26.18 | 5,380 |
2019-06-26 | $27.11 | $27.14 | $27.06 | $27.06 | $26.12 | 2,344 |
2019-06-25 | $27.22 | $27.25 | $27.07 | $27.07 | $26.13 | 2,214 |
2019-06-24 | $27.40 | $27.40 | $27.32 | $27.32 | $26.37 | 2,055 |
2019-06-21 | $27.36 | $27.44 | $27.36 | $27.40 | $26.44 | 2,454 |
2019-06-20 | $27.39 | $27.44 | $27.28 | $27.44 | $26.48 | 1,798 |
2019-06-19 | $26.99 | $27.13 | $26.96 | $27.13 | $26.18 | 5,898 |
2019-06-18 | $27.10 | $27.13 | $27.00 | $27.00 | $26.06 | 10,298 |
2019-06-17 | $26.83 | $26.83 | $26.75 | $26.75 | $25.82 | 8,381 |
2019-06-14 | $26.76 | $26.81 | $26.72 | $26.80 | $25.86 | 2,702 |
2019-06-13 | $26.86 | $26.86 | $26.82 | $26.86 | $25.92 | 6,867 |
2019-06-12 | $26.78 | $26.79 | $26.74 | $26.75 | $25.82 | 13,763 |
2019-06-11 | $26.93 | $26.93 | $26.78 | $26.78 | $25.85 | 8,249 |
2019-06-10 | $26.82 | $26.99 | $26.82 | $26.82 | $25.88 | 1,949 |
2019-06-07 | $26.62 | $26.72 | $26.61 | $26.67 | $25.73 | 2,907 |
2019-06-06 | $26.25 | $26.33 | $26.18 | $26.32 | $25.40 | 7,787 |
2019-06-05 | $26.26 | $26.26 | $26.05 | $26.21 | $25.30 | 10,008 |
2019-06-04 | $25.73 | $25.93 | $25.64 | $25.93 | $25.03 | 3,798 |
2019-06-03 | $25.55 | $25.55 | $25.28 | $25.38 | $24.49 | 6,637 |
2019-05-31 | $25.45 | $25.51 | $25.41 | $25.41 | $24.52 | 5,426 |
2019-05-30 | $25.74 | $25.82 | $25.71 | $25.75 | $24.85 | 34,685 |
2019-05-29 | $25.76 | $25.76 | $25.60 | $25.70 | $24.80 | 736 |
2019-05-28 | $26.23 | $26.23 | $25.84 | $25.84 | $24.94 | 4,856 |
2019-05-24 | $26.09 | $26.14 | $26.05 | $26.08 | $25.17 | 34,601 |
2019-05-23 | $26.06 | $26.07 | $25.96 | $26.07 | $25.16 | 460 |
2019-05-22 | $26.45 | $26.47 | $26.42 | $26.43 | $25.51 | 8,158 |
2019-05-21 | $26.50 | $26.54 | $26.49 | $26.51 | $25.58 | 5,296 |
2019-05-20 | $26.27 | $26.35 | $26.20 | $26.26 | $25.34 | 11,340 |
2019-05-17 | $26.40 | $26.56 | $26.40 | $26.42 | $25.50 | 2,234 |
2019-05-16 | $26.65 | $26.70 | $26.55 | $26.55 | $25.62 | 7,433 |
2019-05-15 | $26.07 | $26.41 | $26.07 | $26.36 | $25.44 | 2,937 |
2019-05-14 | $25.93 | $26.33 | $25.93 | $26.22 | $25.30 | 8,306 |
2019-05-13 | $26.18 | $26.18 | $25.84 | $25.98 | $25.07 | 4,305 |
2019-05-10 | $26.42 | $26.71 | $26.42 | $26.61 | $25.68 | 4,262 |
2019-05-09 | $26.31 | $26.62 | $26.31 | $26.59 | $25.66 | 14,988 |
2019-05-08 | $26.66 | $26.80 | $26.64 | $26.69 | $25.76 | 5,790 |
2019-05-07 | $26.78 | $26.78 | $26.57 | $26.65 | $25.72 | 3,482 |
2019-05-06 | $26.78 | $27.14 | $26.78 | $27.11 | $26.16 | 8,717 |
2019-05-03 | $27.11 | $27.22 | $27.11 | $27.21 | $26.26 | 18,366 |
2019-05-02 | $27.40 | $27.40 | $26.98 | $26.99 | $26.05 | 4,497 |
2019-05-01 | $27.30 | $27.32 | $27.06 | $27.06 | $26.12 | 15,841 |
2019-04-30 | $27.15 | $27.24 | $27.14 | $27.23 | $26.28 | 6,511 |
2019-04-29 | $27.30 | $27.30 | $27.20 | $27.23 | $26.28 | 19,336 |
2019-04-26 | $27.10 | $27.23 | $27.07 | $27.22 | $26.27 | 17,608 |
2019-04-25 | $27.12 | $27.27 | $27.06 | $27.22 | $26.27 | 22,258 |
2019-04-24 | $27.38 | $27.42 | $27.34 | $27.35 | $26.40 | 6,393 |
2019-04-23 | $27.30 | $27.38 | $27.27 | $27.33 | $26.38 | 27,672 |
2019-04-22 | $27.16 | $27.16 | $26.99 | $27.01 | $26.07 | 4,817 |
2019-04-18 | $27.03 | $27.06 | $27.00 | $27.04 | $26.10 | 4,484 |
2019-04-17 | $27.11 | $27.11 | $27.01 | $27.01 | $26.07 | 649 |
2019-04-16 | $27.19 | $27.19 | $27.06 | $27.06 | $26.11 | 5,284 |
2019-04-15 | $27.09 | $27.09 | $27.05 | $27.07 | $26.13 | 2,601 |
2019-04-12 | $27.01 | $27.07 | $27.01 | $27.07 | $26.13 | 8,524 |
2019-04-11 | $26.90 | $26.90 | $26.82 | $26.83 | $25.89 | 768 |
2019-04-10 | $26.72 | $26.79 | $26.72 | $26.78 | $25.85 | 4,124 |
2019-04-09 | $26.81 | $26.81 | $26.66 | $26.68 | $25.75 | 3,817 |
2019-04-08 | $26.77 | $26.85 | $26.77 | $26.85 | $25.91 | 1,133 |
2019-04-05 | $26.78 | $26.79 | $26.76 | $26.78 | $25.85 | 2,270 |
2019-04-04 | $26.62 | $26.66 | $26.62 | $26.65 | $25.72 | 961 |
2019-04-03 | $26.64 | $26.64 | $26.56 | $26.56 | $25.63 | 1,542 |
2019-04-02 | $26.50 | $26.50 | $26.39 | $26.46 | $25.54 | 28,387 |
2019-04-01 | $26.31 | $26.42 | $26.31 | $26.42 | $25.50 | 2,412 |
2019-03-29 | $25.97 | $26.02 | $25.91 | $26.02 | $25.11 | 31,490 |
2019-03-28 | $25.83 | $25.83 | $25.83 | $25.83 | $24.93 | 72 |
2019-03-27 | $25.84 | $25.84 | $25.64 | $25.65 | $24.75 | 4,950 |
2019-03-26 | $25.88 | $25.88 | $25.75 | $25.78 | $24.88 | 3,218 |
2019-03-25 | $25.73 | $25.73 | $25.57 | $25.66 | $24.76 | 61,845 |
2019-03-22 | $26.00 | $26.00 | $25.73 | $25.73 | $24.83 | 833 |
2019-03-21 | $26.23 | $26.30 | $26.23 | $26.30 | $25.38 | 1,626 |
2019-03-20 | $25.99 | $25.99 | $25.95 | $25.98 | $25.07 | 584 |
2019-03-19 | $26.19 | $26.25 | $26.11 | $26.11 | $25.20 | 3,174 |
2019-03-18 | $26.06 | $26.08 | $25.95 | $26.07 | $25.16 | 1,992 |
2019-03-15 | $25.96 | $25.96 | $25.93 | $25.96 | $25.05 | 1,557 |
2019-03-14 | $25.95 | $25.95 | $25.83 | $25.83 | $24.93 | 693 |
2019-03-13 | $25.98 | $25.98 | $25.89 | $25.89 | $24.99 | 1,271 |
2019-03-12 | $25.75 | $25.79 | $25.70 | $25.70 | $24.80 | 2,874 |
2019-03-11 | $25.59 | $25.65 | $25.59 | $25.65 | $24.75 | 1,404 |
2019-03-08 | $25.06 | $25.23 | $25.06 | $25.23 | $24.35 | 1,004 |
2019-03-07 | $25.27 | $25.37 | $25.24 | $25.30 | $24.42 | 2,010 |
2019-03-06 | $25.66 | $25.66 | $25.54 | $25.56 | $24.67 | 3,040 |
2019-03-05 | $25.75 | $25.78 | $25.74 | $25.74 | $24.84 | 808 |
2019-03-04 | $26.05 | $26.05 | $25.54 | $25.71 | $24.81 | 180,617 |
2019-03-01 | $25.89 | $25.92 | $25.89 | $25.91 | $25.01 | 11,797 |
2019-02-28 | $25.72 | $25.72 | $25.72 | $25.72 | $24.82 | 177 |
2019-02-27 | $25.83 | $25.84 | $25.82 | $25.82 | $24.92 | 5,852 |
2019-02-26 | $25.93 | $25.96 | $25.91 | $25.91 | $25.01 | 196,140 |
2019-02-25 | $26.05 | $26.05 | $25.92 | $25.92 | $25.02 | 351 |
2019-02-22 | $25.84 | $25.89 | $25.81 | $25.89 | $24.98 | 2,488 |
2019-02-21 | $25.66 | $25.67 | $25.59 | $25.67 | $24.77 | 461 |
2019-02-20 | $25.76 | $25.80 | $25.76 | $25.80 | $24.90 | 342 |
2019-02-19 | $25.82 | $25.84 | $25.74 | $25.75 | $24.85 | 4,795 |
2019-02-15 | $25.63 | $25.73 | $25.63 | $25.73 | $24.83 | 342 |
2019-02-14 | $25.46 | $25.46 | $25.42 | $25.45 | $24.56 | 362 |
2019-02-13 | $25.49 | $25.51 | $25.44 | $25.46 | $24.57 | 2,548 |
2019-02-12 | $25.07 | $25.33 | $25.07 | $25.33 | $24.45 | 2,743 |
2019-02-11 | $25.09 | $25.09 | $24.97 | $24.97 | $24.10 | 2,812 |
2019-02-08 | $24.93 | $24.93 | $24.86 | $24.93 | $24.06 | 5,210 |
2019-02-07 | $25.13 | $25.13 | $24.95 | $24.95 | $24.08 | 200 |
2019-02-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.36 | 155 |
2019-02-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.33 | 3 |
2019-02-04 | $25.04 | $25.04 | $25.04 | $25.04 | $24.17 | 6 |
2019-02-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.97 | 68 |
2019-01-31 | $24.73 | $24.80 | $24.73 | $24.80 | $23.93 | 108 |
2019-01-30 | $24.43 | $24.64 | $24.43 | $24.64 | $23.78 | 400 |
2019-01-29 | $24.28 | $24.30 | $24.26 | $24.30 | $23.45 | 20,204 |
2019-01-28 | $24.43 | $24.43 | $24.43 | $24.43 | $23.58 | 0 |
2019-01-25 | $24.30 | $24.45 | $24.30 | $24.43 | $23.58 | 1,086 |
2019-01-24 | $24.14 | $24.14 | $24.14 | $24.14 | $23.30 | 55 |
2019-01-23 | $24.01 | $24.07 | $24.01 | $24.07 | $23.23 | 540 |
2019-01-22 | $24.38 | $24.38 | $23.93 | $23.93 | $23.09 | 5,054 |
2019-01-18 | $24.25 | $24.42 | $24.24 | $24.39 | $23.54 | 2,143 |
2019-01-17 | $23.74 | $24.00 | $23.74 | $24.00 | $23.16 | 570 |
2019-01-16 | $23.86 | $23.86 | $23.81 | $23.81 | $22.98 | 1,331 |
2019-01-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.78 | 0 |
2019-01-14 | $23.61 | $23.70 | $23.60 | $23.60 | $22.78 | 80,110 |
2019-01-11 | $23.71 | $23.73 | $23.71 | $23.73 | $22.90 | 137,460 |
2019-01-10 | $23.71 | $23.71 | $23.71 | $23.71 | $22.88 | 61 |
2019-01-09 | $23.78 | $23.78 | $23.50 | $23.57 | $22.75 | 2,085 |
2019-01-08 | $23.43 | $23.43 | $23.43 | $23.43 | $22.61 | 0 |
2019-01-07 | $23.25 | $23.25 | $23.25 | $23.25 | $22.44 | 0 |
2019-01-04 | $23.06 | $23.06 | $23.06 | $23.06 | $22.26 | 1 |
2019-01-03 | $22.36 | $22.36 | $22.36 | $22.36 | $21.58 | 26 |
2019-01-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.16 | 50 |
2018-12-31 | $22.85 | $22.88 | $22.82 | $22.88 | $22.08 | 13,400 |
2018-12-28 | $22.84 | $22.87 | $22.73 | $22.73 | $21.94 | 8,400 |
2018-12-27 | $22.29 | $22.81 | $22.29 | $22.81 | $22.01 | 10,711 |
2018-12-26 | $21.82 | $22.65 | $21.71 | $22.65 | $21.86 | 1,179 |
2018-12-24 | $21.85 | $21.85 | $21.74 | $21.74 | $20.98 | 180 |
2018-12-21 | $22.71 | $22.73 | $22.21 | $22.21 | $21.43 | 2,521 |
2018-12-20 | $22.90 | $23.05 | $22.61 | $22.61 | $21.82 | 15,167 |
2018-12-19 | $23.64 | $23.74 | $23.12 | $23.12 | $22.31 | 22,055 |
2018-12-18 | $23.69 | $23.69 | $23.50 | $23.50 | $22.68 | 110 |
2018-12-17 | $23.81 | $23.97 | $23.48 | $23.48 | $22.66 | 1,225 |
2018-12-14 | $24.24 | $24.24 | $23.99 | $23.99 | $23.15 | 700 |
2018-12-13 | $24.51 | $24.58 | $24.40 | $24.45 | $23.60 | 1,391 |
2018-12-12 | $24.62 | $24.63 | $24.51 | $24.51 | $23.65 | 4,002 |
2018-12-11 | $24.63 | $24.64 | $24.31 | $24.31 | $23.46 | 9,500 |
2018-12-10 | $24.09 | $24.33 | $23.82 | $24.30 | $23.45 | 35,687 |
2018-12-07 | $24.75 | $24.75 | $24.17 | $24.17 | $23.33 | 3,008 |
2018-12-06 | $24.39 | $24.52 | $24.39 | $24.45 | $23.60 | 2,486 |
2018-12-04 | $25.51 | $25.51 | $24.85 | $24.85 | $23.98 | 11,300 |
2018-12-03 | $25.57 | $25.64 | $25.57 | $25.62 | $24.73 | 5,016 |
2018-11-30 | $25.18 | $25.33 | $25.18 | $25.33 | $24.45 | 3,400 |
2018-11-29 | $25.31 | $25.31 | $25.20 | $25.25 | $24.37 | 15,750 |
2018-11-28 | $24.88 | $25.22 | $24.88 | $25.22 | $24.34 | 4,395 |
2018-11-27 | $24.76 | $24.76 | $24.75 | $24.76 | $23.90 | 26,666 |
2018-11-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.87 | 100 |
2018-11-23 | $24.49 | $24.53 | $24.45 | $24.53 | $23.67 | 10,379 |
2018-11-21 | $26.84 | $26.84 | $24.59 | $24.59 | $23.73 | 2,600 |
2018-11-20 | $24.46 | $24.50 | $24.44 | $24.50 | $23.64 | 1,628 |
2018-11-19 | $25.07 | $25.15 | $25.03 | $25.03 | $24.16 | 15,910 |
2018-11-16 | $25.20 | $25.35 | $25.16 | $25.24 | $24.36 | 226,205 |
2018-11-15 | $24.79 | $25.24 | $24.79 | $25.14 | $24.26 | 138,861 |
2018-11-14 | $25.27 | $25.27 | $24.98 | $24.98 | $24.11 | 2,038 |
2018-11-13 | $25.21 | $25.35 | $25.20 | $25.35 | $24.47 | 23,803 |
2018-11-12 | $25.32 | $25.40 | $25.16 | $25.16 | $24.28 | 8,961 |
2018-11-09 | $25.64 | $25.65 | $25.56 | $25.65 | $24.75 | 3,900 |
2018-11-08 | $25.66 | $25.86 | $25.66 | $25.82 | $24.92 | 9,523 |
2018-11-07 | $25.55 | $25.82 | $25.52 | $25.82 | $24.92 | 8,588 |
2018-11-06 | $25.20 | $25.38 | $25.20 | $25.37 | $24.48 | 11,113 |
2018-11-05 | $25.02 | $25.02 | $24.97 | $24.97 | $24.10 | 609 |
2018-11-02 | $25.22 | $25.24 | $24.91 | $24.98 | $24.11 | 24,816 |
2018-11-01 | $24.98 | $25.27 | $24.92 | $25.27 | $24.39 | 10,186 |
2018-10-31 | $24.85 | $25.04 | $24.83 | $24.83 | $23.96 | 5,488 |
2018-10-30 | $24.42 | $24.47 | $24.42 | $24.45 | $23.60 | 500 |
2018-10-29 | $24.55 | $24.63 | $23.95 | $23.95 | $23.11 | 118,956 |
2018-10-26 | $24.37 | $24.57 | $24.17 | $24.26 | $23.41 | 16,372 |
2018-10-25 | $24.50 | $24.76 | $24.50 | $24.65 | $23.79 | 33,834 |
2018-10-24 | $24.98 | $26.04 | $24.51 | $24.51 | $23.65 | 184,187 |
Distillate U.S. Fundamental Stability & Value ETF (DSTL) News Headlines
Recent Distillate U.S. Fundamental Stability & Value ETF (DSTL) News
Similar Companies to Distillate U.S. Fundamental Stability & Value ETF (DSTL) 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 | -- | -- | -- |