VanEck Morningstar Durable Dividend ETF (DURA) Exchange: BATS
Data as of May 9, 2025
$31.75 ($0.36) 1.14%
VanEck Morningstar Durable Dividend ETF - Daily Information
Click for more stock information on VanEck Morningstar Durable Dividend ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $31.71 |
Previous Close | $31.75 |
High | $31.81 |
Low | $31.69 |
Adjusted Open | $31.71 |
Previous Adjusted Close | $31.75 |
Adjusted High | $31.81 |
Adjusted Low | $31.69 |
About VanEck Morningstar Durable Dividend ETF (DURA)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The US Dividend Valuation Index is comprised of securities of companies with a high dividend yield, strong financial health and an attractive uncertainty-adjusted valuation. Companies are selected by Morningstar, Inc. (“Morningstar” or the “Index Provider”) from the universe of companies represented in the Morningstar® US Market Index SM (the “Parent Index”), a broad market index representing 97% of U.S. market capitalization that meet certain trading frequency, exchange listing and liquidity requirements. The US Dividend Valuation Index targets a select group of eligible securities from the Parent Index that rank in: (i) the top 50% as measured by trailing twelve month dividend yield; (ii) the top 50% of their peer group (there are two peer groups: companies that belong to the financials sector of Morningstar and the rest of the eligible universe) as measured by its distance to default score; and (iii) the top 70% of Morningstar’s star score metric. An eligible security must meet each of these three independent criteria to qualify for inclusion in the US Dividend Valuation Index. Distance to default score is a measure of the financial stability of a company as determined by recent market data and financial accounting reports. Morningstar’s star score metric represents uncertainty-adjusted security valuation, which reflects the relationship between a company’s market price and its fair value (as determined by Morningstar’s standardized, proprietary valuation model). As of December 31, 2019, the US Dividend Valuation Index included 68 securities of companies with a full market capitalization range of between approximately $2.8 billion and $437.2 billion and a weighted average full market capitalization of $176.3 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The US Dividend Valuation Index is reconstituted and rebalanced semi-annually. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the US Dividend Valuation Index by investing in a portfolio of securities that generally replicates the US Dividend Valuation Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the US Dividend Valuation Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the US Dividend Valuation Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the US Dividend Valuation Index concentrates in an industry or group of industries. As of September 30, 2019, each of the energy, financials, health care and industrials sectors represented a significant portion of the Fund.
Invest in VanEck Morningstar Durable Dividend ETF (DURA)
Historical Stock Data for VanEck Morningstar Durable Dividend ETF (DURA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $31.71 | $31.81 | $31.69 | $31.75 | $31.75 | 2,919 |
2025-05-01 | $31.43 | $31.63 | $31.39 | $31.39 | $31.39 | 7,227 |
2025-04-30 | $31.22 | $31.60 | $31.12 | $31.60 | $31.60 | 6,005 |
2025-04-29 | $31.42 | $31.66 | $31.42 | $31.62 | $31.62 | 2,523 |
2025-04-28 | $31.35 | $31.55 | $31.28 | $31.47 | $31.47 | 6,061 |
2025-04-25 | $31.45 | $31.45 | $31.19 | $31.36 | $31.36 | 10,024 |
2025-04-24 | $31.18 | $31.48 | $31.16 | $31.48 | $31.48 | 3,956 |
2025-04-23 | $31.39 | $31.54 | $31.00 | $31.15 | $31.15 | 3,818 |
2025-04-22 | $30.87 | $31.15 | $30.82 | $31.15 | $31.15 | 4,649 |
2025-04-21 | $30.84 | $30.84 | $30.32 | $30.55 | $30.55 | 10,692 |
2025-04-17 | $30.94 | $31.34 | $30.94 | $31.03 | $31.03 | 4,713 |
2025-04-16 | $30.95 | $30.99 | $30.52 | $30.52 | $30.52 | 7,057 |
2025-04-15 | $31.21 | $31.21 | $30.87 | $30.87 | $30.87 | 2,060 |
2025-04-14 | $30.82 | $31.12 | $30.82 | $31.05 | $31.05 | 9,516 |
2025-04-11 | $30.19 | $30.81 | $30.00 | $30.67 | $30.67 | 5,047 |
2025-04-10 | $30.83 | $30.83 | $30.05 | $30.31 | $30.31 | 6,367 |
2025-04-09 | $29.41 | $31.34 | $29.12 | $31.32 | $31.32 | 13,242 |
2025-04-08 | $30.72 | $30.73 | $29.21 | $29.50 | $29.50 | 27,217 |
2025-04-07 | $29.71 | $31.03 | $29.32 | $30.18 | $30.18 | 37,660 |
2025-04-04 | $31.68 | $31.81 | $30.56 | $30.56 | $30.56 | 48,140 |
2025-04-03 | $33.05 | $33.12 | $32.44 | $32.44 | $32.44 | 18,467 |
2025-04-02 | $33.46 | $33.66 | $33.46 | $33.66 | $33.66 | 3,894 |
2025-04-01 | $33.41 | $33.69 | $33.38 | $33.59 | $33.59 | 6,631 |
2025-03-31 | $33.62 | $34.17 | $33.62 | $34.11 | $33.84 | 24,809 |
2025-03-28 | $33.89 | $33.94 | $33.65 | $33.73 | $33.46 | 12,128 |
2025-03-27 | $33.89 | $34.07 | $33.88 | $33.98 | $33.71 | 4,946 |
2025-03-26 | $34.10 | $34.20 | $33.99 | $34.03 | $33.76 | 34,780 |
2025-03-25 | $34.15 | $34.15 | $33.83 | $33.83 | $33.56 | 8,012 |
2025-03-24 | $34.13 | $34.24 | $33.99 | $34.15 | $33.88 | 10,952 |
2025-03-21 | $33.96 | $33.96 | $33.81 | $33.91 | $33.91 | 6,271 |
2025-03-20 | $34.18 | $34.18 | $34.00 | $34.11 | $34.11 | 12,307 |
2025-03-19 | $34.10 | $34.16 | $34.05 | $34.11 | $34.11 | 3,187 |
2025-03-18 | $34.04 | $34.12 | $33.92 | $34.05 | $34.05 | 6,067 |
2025-03-17 | $33.60 | $34.15 | $33.60 | $34.07 | $34.07 | 7,675 |
2025-03-14 | $33.47 | $33.70 | $33.47 | $33.70 | $33.70 | 17,045 |
2025-03-13 | $33.30 | $33.54 | $33.22 | $33.22 | $33.22 | 6,334 |
2025-03-12 | $33.55 | $33.55 | $33.14 | $33.23 | $33.23 | 60,276 |
2025-03-11 | $34.06 | $34.06 | $33.50 | $33.58 | $33.58 | 14,925 |
2025-03-10 | $33.97 | $34.61 | $33.87 | $34.06 | $34.06 | 9,323 |
2025-03-07 | $33.67 | $34.06 | $33.67 | $34.06 | $34.06 | 12,814 |
2025-03-06 | $33.28 | $33.56 | $33.23 | $33.54 | $33.54 | 8,132 |
2025-03-05 | $33.27 | $33.56 | $33.19 | $33.50 | $33.50 | 12,768 |
2025-03-04 | $33.88 | $33.88 | $33.43 | $33.43 | $33.43 | 3,900 |
2025-03-03 | $34.07 | $34.24 | $33.75 | $33.88 | $33.88 | 11,991 |
2025-02-28 | $33.80 | $34.01 | $33.64 | $34.01 | $34.01 | 10,218 |
2025-02-27 | $33.57 | $33.74 | $33.50 | $33.55 | $33.55 | 28,795 |
2025-02-26 | $33.89 | $33.89 | $33.47 | $33.50 | $33.50 | 8,565 |
2025-02-25 | $33.90 | $33.90 | $33.82 | $33.89 | $33.89 | 7,391 |
2025-02-24 | $33.72 | $34.00 | $33.72 | $33.83 | $33.83 | 3,603 |
2025-02-21 | $33.65 | $33.75 | $33.65 | $33.65 | $33.65 | 5,769 |
2025-02-20 | $33.48 | $33.65 | $33.44 | $33.65 | $33.65 | 1,394 |
2025-02-19 | $33.09 | $33.43 | $33.09 | $33.41 | $33.41 | 7,419 |
2025-02-18 | $33.00 | $33.19 | $33.00 | $33.17 | $33.17 | 2,648 |
2025-02-14 | $33.21 | $33.21 | $33.02 | $33.02 | $33.02 | 2,184 |
2025-02-13 | $32.93 | $33.12 | $32.93 | $33.12 | $33.12 | 3,958 |
2025-02-12 | $33.07 | $33.07 | $32.93 | $32.93 | $32.93 | 5,100 |
2025-02-11 | $32.97 | $33.22 | $32.97 | $33.22 | $33.22 | 4,355 |
2025-02-10 | $32.98 | $33.04 | $32.97 | $33.04 | $33.04 | 3,618 |
2025-02-07 | $33.00 | $33.00 | $32.79 | $32.79 | $32.79 | 13,613 |
2025-02-06 | $33.03 | $33.03 | $32.88 | $32.96 | $32.96 | 2,924 |
2025-02-05 | $32.92 | $33.20 | $32.91 | $33.17 | $33.17 | 5,134 |
2025-02-04 | $32.95 | $33.02 | $32.94 | $32.99 | $32.99 | 3,266 |
2025-02-03 | $32.87 | $33.19 | $32.87 | $33.11 | $33.11 | 13,354 |
2025-01-31 | $33.30 | $33.33 | $33.09 | $33.09 | $33.09 | 3,057 |
2025-01-30 | $33.21 | $33.30 | $33.14 | $33.26 | $33.26 | 3,768 |
2025-01-29 | $33.48 | $33.51 | $33.33 | $33.33 | $33.33 | 5,881 |
2025-01-28 | $33.40 | $33.41 | $33.30 | $33.38 | $33.38 | 9,273 |
2025-01-27 | $33.43 | $33.66 | $33.43 | $33.65 | $33.65 | 3,175 |
2025-01-24 | $33.21 | $33.27 | $33.19 | $33.21 | $33.21 | 2,325 |
2025-01-23 | $33.14 | $33.22 | $33.10 | $33.22 | $33.22 | 2,524 |
2025-01-22 | $33.17 | $33.17 | $33.02 | $33.02 | $33.02 | 6,468 |
2025-01-21 | $33.48 | $33.50 | $33.38 | $33.41 | $33.41 | 7,198 |
2025-01-17 | $33.25 | $33.36 | $33.25 | $33.28 | $33.28 | 5,956 |
2025-01-16 | $32.84 | $33.16 | $32.84 | $33.16 | $33.16 | 21,082 |
2025-01-15 | $32.91 | $32.91 | $32.85 | $32.85 | $32.85 | 891 |
2025-01-14 | $32.45 | $32.63 | $32.40 | $32.63 | $32.63 | 3,665 |
2025-01-13 | $32.29 | $32.46 | $32.29 | $32.46 | $32.46 | 5,971 |
2025-01-10 | $32.54 | $32.57 | $32.08 | $32.13 | $32.13 | 8,094 |
2025-01-08 | $32.25 | $32.55 | $32.25 | $32.55 | $32.55 | 5,231 |
2025-01-07 | $32.63 | $32.78 | $32.48 | $32.52 | $32.52 | 2,882 |
2025-01-06 | $32.76 | $32.82 | $32.43 | $32.43 | $32.43 | 7,975 |
2025-01-03 | $32.73 | $32.76 | $32.72 | $32.72 | $32.72 | 2,014 |
2025-01-02 | $32.80 | $32.81 | $32.50 | $32.58 | $32.58 | 5,182 |
2024-12-31 | $32.54 | $32.57 | $32.49 | $32.56 | $32.56 | 4,046 |
2024-12-30 | $32.50 | $32.50 | $32.30 | $32.44 | $32.44 | 4,346 |
2024-12-27 | $32.78 | $32.82 | $32.64 | $32.67 | $32.67 | 1,608 |
2024-12-26 | $33.16 | $33.23 | $33.12 | $33.18 | $32.79 | 11,036 |
2024-12-24 | $33.00 | $33.16 | $33.00 | $33.16 | $32.77 | 3,944 |
2024-12-23 | $32.67 | $32.97 | $32.65 | $32.97 | $32.58 | 5,156 |
2024-12-20 | $32.53 | $32.97 | $32.53 | $32.84 | $32.46 | 1,442 |
2024-12-19 | $32.67 | $32.68 | $32.50 | $32.50 | $32.12 | 16,155 |
2024-12-18 | $33.17 | $33.26 | $32.64 | $32.64 | $32.26 | 25,543 |
2024-12-17 | $33.35 | $33.40 | $33.27 | $33.37 | $32.98 | 12,793 |
2024-12-16 | $33.70 | $33.71 | $33.38 | $33.38 | $32.99 | 10,798 |
2024-12-13 | $33.74 | $33.74 | $33.71 | $33.71 | $33.32 | 22,806 |
2024-12-12 | $33.78 | $33.78 | $33.70 | $33.76 | $33.36 | 2,208 |
2024-12-11 | $33.77 | $33.77 | $33.77 | $33.77 | $33.38 | 88 |
2024-12-10 | $33.85 | $34.14 | $33.85 | $33.98 | $33.58 | 1,650 |
2024-12-09 | $34.20 | $34.20 | $34.09 | $34.09 | $33.69 | 4,488 |
2024-12-06 | $34.32 | $34.32 | $34.21 | $34.21 | $33.81 | 6,297 |
2024-12-05 | $34.40 | $34.51 | $34.40 | $34.46 | $34.06 | 4,147 |
2024-12-04 | $34.36 | $34.44 | $34.32 | $34.33 | $33.93 | 4,013 |
2024-12-03 | $34.74 | $34.74 | $34.69 | $34.69 | $34.28 | 1,662 |
2024-12-02 | $34.76 | $34.82 | $34.76 | $34.82 | $34.41 | 3,974 |
2024-11-29 | $35.01 | $35.09 | $35.01 | $35.09 | $35.09 | 472 |
2024-11-27 | $35.07 | $35.07 | $34.99 | $34.99 | $34.99 | 853 |
2024-11-26 | $34.73 | $34.93 | $34.73 | $34.93 | $34.93 | 825 |
2024-11-25 | $35.11 | $35.11 | $34.91 | $34.94 | $34.94 | 3,554 |
2024-11-22 | $35.01 | $35.01 | $34.91 | $34.96 | $34.96 | 7,849 |
2024-11-21 | $34.34 | $34.72 | $34.34 | $34.71 | $34.71 | 4,267 |
2024-11-20 | $34.19 | $34.36 | $34.17 | $34.36 | $34.36 | 801 |
2024-11-19 | $34.25 | $34.30 | $34.21 | $34.26 | $34.26 | 3,236 |
2024-11-18 | $34.29 | $34.48 | $34.29 | $34.42 | $34.42 | 697 |
2024-11-15 | $34.38 | $34.38 | $34.18 | $34.24 | $34.24 | 5,438 |
2024-11-14 | $34.51 | $34.54 | $34.41 | $34.41 | $34.41 | 874 |
2024-11-13 | $34.44 | $34.61 | $34.44 | $34.57 | $34.57 | 920 |
2024-11-12 | $34.84 | $34.84 | $34.44 | $34.44 | $34.44 | 1,960 |
2024-11-11 | $34.76 | $34.94 | $34.70 | $34.70 | $34.70 | 6,090 |
2024-11-08 | $34.84 | $34.94 | $34.84 | $34.88 | $34.88 | 1,325 |
2024-11-07 | $34.79 | $34.81 | $34.70 | $34.72 | $34.72 | 11,702 |
2024-11-06 | $34.83 | $34.98 | $34.77 | $34.91 | $34.91 | 40,324 |
2024-11-05 | $34.15 | $34.42 | $34.15 | $34.42 | $34.42 | 9,990 |
2024-11-04 | $34.26 | $34.27 | $34.15 | $34.16 | $34.16 | 1,554 |
2024-11-01 | $34.58 | $34.58 | $34.18 | $34.20 | $34.20 | 6,043 |
2024-10-31 | $34.34 | $34.49 | $34.33 | $34.33 | $34.33 | 7,461 |
2024-10-30 | $34.22 | $34.26 | $34.21 | $34.26 | $34.26 | 2,545 |
2024-10-29 | $34.26 | $34.26 | $34.18 | $34.18 | $34.18 | 715 |
2024-10-28 | $34.44 | $34.49 | $34.43 | $34.46 | $34.46 | 3,363 |
2024-10-25 | $34.67 | $34.67 | $34.35 | $34.35 | $34.35 | 16,886 |
2024-10-24 | $34.58 | $34.62 | $34.57 | $34.62 | $34.62 | 1,669 |
2024-10-23 | $34.53 | $34.64 | $34.51 | $34.64 | $34.64 | 892 |
2024-10-22 | $34.61 | $34.81 | $34.61 | $34.80 | $34.80 | 1,230 |
2024-10-21 | $34.99 | $34.99 | $34.71 | $34.71 | $34.71 | 2,904 |
2024-10-18 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 534 |
2024-10-17 | $35.02 | $35.02 | $34.99 | $35.00 | $35.00 | 581 |
2024-10-16 | $34.84 | $35.03 | $34.84 | $34.98 | $34.98 | 2,403 |
2024-10-15 | $35.02 | $35.05 | $34.85 | $34.85 | $34.85 | 2,112 |
2024-10-14 | $34.92 | $34.95 | $34.92 | $34.93 | $34.93 | 1,740 |
2024-10-11 | $34.68 | $34.78 | $34.65 | $34.77 | $34.77 | 4,899 |
2024-10-10 | $34.56 | $34.56 | $34.48 | $34.52 | $34.52 | 3,442 |
2024-10-09 | $34.31 | $34.57 | $34.31 | $34.57 | $34.57 | 2,220 |
2024-10-08 | $34.37 | $34.37 | $34.29 | $34.29 | $34.29 | 1,063 |
2024-10-07 | $34.57 | $34.57 | $34.39 | $34.40 | $34.40 | 1,755 |
2024-10-04 | $34.56 | $34.56 | $34.37 | $34.55 | $34.55 | 3,780 |
2024-10-03 | $34.55 | $34.55 | $34.39 | $34.44 | $34.44 | 2,378 |
2024-10-02 | $34.51 | $34.57 | $34.50 | $34.57 | $34.57 | 3,823 |
2024-10-01 | $34.48 | $34.59 | $34.48 | $34.59 | $34.59 | 1,754 |
2024-09-30 | $34.56 | $34.76 | $34.56 | $34.76 | $34.51 | 4,514 |
2024-09-27 | $34.69 | $34.69 | $34.63 | $34.63 | $34.38 | 906 |
2024-09-26 | $34.33 | $34.41 | $34.33 | $34.38 | $34.13 | 2,933 |
2024-09-25 | $34.49 | $34.50 | $34.33 | $34.34 | $34.09 | 21,300 |
2024-09-24 | $34.65 | $34.72 | $34.65 | $34.67 | $34.42 | 6,762 |
2024-09-23 | $34.70 | $34.70 | $34.63 | $34.67 | $34.42 | 9,863 |
2024-09-20 | $34.44 | $34.54 | $34.44 | $34.51 | $34.26 | 2,876 |
2024-09-19 | $34.65 | $34.65 | $34.49 | $34.49 | $34.24 | 6,377 |
2024-09-18 | $34.55 | $34.59 | $34.47 | $34.47 | $34.22 | 2,412 |
2024-09-17 | $34.59 | $34.71 | $34.53 | $34.57 | $34.32 | 5,900 |
2024-09-16 | $34.60 | $34.68 | $34.59 | $34.67 | $34.42 | 9,570 |
2024-09-13 | $34.37 | $34.42 | $34.33 | $34.42 | $34.17 | 1,526 |
2024-09-12 | $34.18 | $34.18 | $34.18 | $34.18 | $33.93 | 1,869 |
2024-09-11 | $34.00 | $34.10 | $33.75 | $34.10 | $33.85 | 11,607 |
2024-09-10 | $34.36 | $34.36 | $34.18 | $34.31 | $34.31 | 2,102 |
2024-09-09 | $34.25 | $34.42 | $34.25 | $34.35 | $34.35 | 2,751 |
2024-09-06 | $34.10 | $34.10 | $34.04 | $34.04 | $34.04 | 2,428 |
2024-09-05 | $34.44 | $34.45 | $34.24 | $34.27 | $34.27 | 10,727 |
2024-09-04 | $34.52 | $34.67 | $34.34 | $34.47 | $34.47 | 5,054 |
2024-09-03 | $34.35 | $34.55 | $34.35 | $34.41 | $34.41 | 2,788 |
2024-08-30 | $34.21 | $34.52 | $34.21 | $34.52 | $34.52 | 1,463 |
2024-08-29 | $34.31 | $34.32 | $34.31 | $34.32 | $34.32 | 759 |
2024-08-28 | $34.34 | $34.34 | $34.18 | $34.20 | $34.20 | 7,847 |
2024-08-27 | $34.19 | $34.25 | $34.18 | $34.24 | $34.24 | 7,954 |
2024-08-26 | $34.12 | $34.34 | $34.12 | $34.25 | $34.25 | 8,910 |
2024-08-23 | $34.04 | $34.08 | $33.97 | $34.08 | $34.08 | 2,371 |
2024-08-22 | $33.81 | $33.85 | $33.71 | $33.79 | $33.79 | 4,054 |
2024-08-21 | $33.80 | $33.88 | $33.79 | $33.85 | $33.85 | 9,991 |
2024-08-20 | $33.74 | $33.75 | $33.72 | $33.72 | $33.72 | 2,014 |
2024-08-19 | $33.86 | $33.86 | $33.79 | $33.80 | $33.80 | 5,956 |
2024-08-16 | $33.54 | $33.68 | $33.51 | $33.63 | $33.63 | 6,587 |
2024-08-15 | $33.50 | $33.54 | $33.48 | $33.53 | $33.53 | 1,425 |
2024-08-14 | $33.19 | $33.41 | $33.19 | $33.31 | $33.31 | 7,291 |
2024-08-13 | $33.04 | $33.27 | $33.04 | $33.27 | $33.27 | 13,562 |
2024-08-12 | $32.96 | $33.06 | $32.91 | $32.93 | $32.93 | 3,385 |
2024-08-09 | $32.94 | $33.00 | $32.92 | $33.00 | $33.00 | 3,079 |
2024-08-08 | $32.59 | $33.06 | $32.59 | $33.06 | $33.06 | 13,002 |
2024-08-07 | $32.96 | $32.98 | $32.63 | $32.63 | $32.63 | 3,264 |
2024-08-06 | $32.69 | $32.90 | $32.61 | $32.61 | $32.61 | 21,986 |
2024-08-05 | $32.65 | $32.71 | $32.42 | $32.46 | $32.46 | 4,761 |
2024-08-02 | $33.08 | $33.28 | $33.08 | $33.28 | $33.28 | 1,308 |
2024-08-01 | $33.20 | $33.24 | $33.09 | $33.23 | $33.23 | 4,882 |
2024-07-31 | $33.32 | $33.32 | $33.12 | $33.13 | $33.13 | 5,007 |
2024-07-30 | $33.08 | $33.27 | $33.08 | $33.27 | $33.27 | 8,750 |
2024-07-29 | $33.07 | $33.16 | $33.07 | $33.14 | $33.14 | 13,714 |
2024-07-26 | $33.05 | $33.13 | $32.98 | $33.10 | $33.10 | 2,272 |
2024-07-25 | $32.94 | $32.94 | $32.86 | $32.86 | $32.86 | 710 |
2024-07-24 | $32.63 | $32.63 | $32.59 | $32.61 | $32.61 | 4,154 |
2024-07-23 | $32.52 | $32.52 | $32.37 | $32.37 | $32.37 | 6,029 |
2024-07-22 | $32.61 | $32.61 | $32.54 | $32.57 | $32.57 | 8,143 |
2024-07-19 | $32.67 | $32.67 | $32.51 | $32.55 | $32.55 | 5,792 |
2024-07-18 | $33.00 | $33.01 | $32.70 | $32.70 | $32.70 | 4,036 |
2024-07-17 | $32.29 | $32.85 | $32.29 | $32.81 | $32.81 | 7,424 |
2024-07-16 | $32.19 | $32.29 | $32.19 | $32.29 | $32.29 | 9,022 |
2024-07-15 | $32.01 | $32.11 | $31.97 | $31.99 | $31.99 | 13,809 |
2024-07-12 | $31.97 | $32.15 | $31.91 | $32.01 | $32.01 | 7,656 |
2024-07-11 | $31.63 | $31.83 | $31.63 | $31.83 | $31.83 | 1,956 |
2024-07-10 | $31.33 | $31.54 | $31.33 | $31.54 | $31.54 | 2,699 |
2024-07-09 | $31.22 | $31.37 | $31.22 | $31.27 | $31.27 | 10,523 |
2024-07-08 | $31.39 | $31.39 | $31.22 | $31.26 | $31.26 | 9,420 |
2024-07-05 | $31.39 | $31.39 | $31.26 | $31.38 | $31.38 | 7,928 |
2024-07-03 | $31.44 | $31.48 | $31.32 | $31.37 | $31.37 | 6,459 |
2024-07-02 | $31.33 | $31.41 | $31.29 | $31.41 | $31.41 | 32,363 |
2024-07-01 | $31.75 | $31.79 | $31.39 | $31.40 | $31.40 | 9,509 |
2024-06-28 | $31.90 | $31.92 | $31.71 | $31.73 | $31.73 | 5,715 |
2024-06-27 | $31.86 | $31.86 | $31.75 | $31.78 | $31.78 | 3,746 |
2024-06-26 | $31.88 | $31.93 | $31.84 | $31.85 | $31.85 | 3,272 |
2024-06-25 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 614 |
2024-06-24 | $32.01 | $32.27 | $32.01 | $32.24 | $32.24 | 8,233 |
2024-06-21 | $31.88 | $31.91 | $31.78 | $31.80 | $31.80 | 6,823 |
2024-06-20 | $31.44 | $31.82 | $31.44 | $31.76 | $31.76 | 18,208 |
2024-06-18 | $31.60 | $31.60 | $31.47 | $31.53 | $31.53 | 9,418 |
2024-06-17 | $31.30 | $31.47 | $31.30 | $31.47 | $31.47 | 7,828 |
2024-06-14 | $31.20 | $31.36 | $31.20 | $31.36 | $31.36 | 9,668 |
2024-06-13 | $31.31 | $31.45 | $31.31 | $31.45 | $31.45 | 9,445 |
2024-06-12 | $31.73 | $31.74 | $31.49 | $31.58 | $31.58 | 15,316 |
2024-06-11 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 169 |
2024-06-10 | $31.73 | $31.83 | $31.73 | $31.83 | $31.83 | 1,672 |
2024-06-07 | $31.92 | $31.96 | $31.84 | $31.84 | $31.84 | 12,555 |
2024-06-06 | $31.99 | $31.99 | $31.89 | $31.90 | $31.90 | 5,242 |
2024-06-05 | $31.91 | $31.91 | $31.74 | $31.87 | $31.87 | 8,257 |
2024-06-04 | $31.83 | $31.96 | $31.78 | $31.96 | $31.96 | 1,588 |
2024-06-03 | $31.66 | $31.80 | $31.66 | $31.80 | $31.80 | 13,005 |
2024-05-31 | $31.45 | $31.92 | $31.45 | $31.92 | $31.92 | 9,447 |
2024-05-30 | $31.31 | $31.33 | $31.27 | $31.29 | $31.29 | 13,746 |
2024-05-29 | $31.26 | $31.26 | $31.13 | $31.13 | $31.13 | 16,391 |
2024-05-28 | $31.52 | $31.52 | $31.42 | $31.46 | $31.46 | 4,367 |
2024-05-24 | $31.80 | $31.80 | $31.69 | $31.71 | $31.71 | 5,387 |
2024-05-23 | $32.11 | $32.11 | $31.75 | $31.76 | $31.76 | 10,622 |
2024-05-22 | $32.30 | $32.36 | $32.22 | $32.23 | $32.23 | 2,635 |
2024-05-21 | $32.40 | $32.41 | $32.32 | $32.35 | $32.35 | 5,201 |
2024-05-20 | $32.47 | $32.47 | $32.36 | $32.36 | $32.36 | 1,426 |
2024-05-17 | $32.43 | $32.53 | $32.43 | $32.53 | $32.53 | 1,505 |
2024-05-16 | $32.39 | $32.51 | $32.39 | $32.49 | $32.49 | 8,651 |
2024-05-15 | $32.33 | $32.46 | $32.29 | $32.44 | $32.44 | 23,365 |
2024-05-14 | $32.25 | $32.25 | $32.08 | $32.24 | $32.24 | 5,947 |
2024-05-13 | $32.23 | $32.23 | $32.14 | $32.17 | $32.17 | 3,799 |
2024-05-10 | $32.12 | $32.18 | $32.12 | $32.15 | $32.15 | 1,324 |
2024-05-09 | $31.96 | $32.08 | $31.96 | $32.08 | $32.08 | 2,977 |
2024-05-08 | $31.72 | $31.82 | $31.72 | $31.82 | $31.82 | 10,012 |
2024-05-07 | $31.70 | $31.77 | $31.68 | $31.77 | $31.77 | 9,083 |
2024-05-06 | $31.61 | $31.61 | $31.52 | $31.58 | $31.58 | 18,283 |
2024-05-03 | $31.43 | $31.55 | $31.43 | $31.54 | $31.54 | 12,617 |
2024-05-02 | $31.36 | $31.49 | $31.34 | $31.40 | $31.40 | 26,708 |
2024-05-01 | $31.25 | $31.53 | $31.25 | $31.37 | $31.37 | 6,354 |
2024-04-30 | $31.59 | $31.63 | $31.45 | $31.45 | $31.45 | 2,402 |
2024-04-29 | $31.71 | $31.72 | $31.64 | $31.72 | $31.72 | 5,191 |
2024-04-26 | $31.65 | $31.65 | $31.54 | $31.56 | $31.56 | 9,054 |
2024-04-25 | $31.77 | $31.80 | $31.74 | $31.74 | $31.74 | 3,619 |
2024-04-24 | $31.50 | $31.85 | $31.50 | $31.85 | $31.85 | 5,913 |
2024-04-23 | $31.56 | $31.73 | $31.56 | $31.72 | $31.72 | 3,983 |
2024-04-22 | $31.45 | $31.62 | $31.45 | $31.57 | $31.57 | 5,531 |
2024-04-19 | $31.11 | $31.31 | $31.11 | $31.31 | $31.31 | 4,244 |
2024-04-18 | $30.86 | $30.91 | $30.83 | $30.91 | $30.91 | 3,253 |
2024-04-17 | $30.81 | $30.86 | $30.65 | $30.81 | $30.81 | 16,257 |
2024-04-16 | $30.64 | $30.75 | $30.59 | $30.66 | $30.66 | 10,675 |
2024-04-15 | $31.18 | $31.18 | $30.77 | $30.84 | $30.84 | 4,100 |
2024-04-12 | $31.33 | $31.33 | $30.92 | $30.92 | $30.92 | 4,647 |
2024-04-11 | $31.38 | $31.42 | $31.17 | $31.33 | $31.33 | 5,900 |
2024-04-10 | $31.40 | $31.48 | $31.30 | $31.44 | $31.44 | 14,667 |
2024-04-09 | $31.57 | $31.72 | $31.48 | $31.72 | $31.72 | 6,650 |
2024-04-08 | $31.50 | $31.58 | $31.49 | $31.49 | $31.49 | 1,777 |
2024-04-05 | $31.43 | $31.59 | $31.35 | $31.52 | $31.52 | 10,901 |
2024-04-04 | $31.76 | $31.77 | $31.42 | $31.46 | $31.46 | 5,741 |
2024-04-03 | $31.83 | $31.83 | $31.71 | $31.71 | $31.71 | 9,919 |
2024-04-02 | $31.94 | $31.94 | $31.82 | $31.90 | $31.90 | 3,826 |
2024-04-01 | $32.06 | $32.08 | $31.91 | $31.96 | $31.96 | 13,015 |
2024-03-28 | $32.23 | $32.31 | $32.22 | $32.30 | $32.30 | 11,939 |
2024-03-27 | $31.97 | $32.13 | $31.96 | $32.13 | $32.13 | 3,113 |
2024-03-26 | $31.72 | $31.72 | $31.63 | $31.65 | $31.65 | 7,019 |
2024-03-25 | $31.75 | $31.82 | $31.68 | $31.70 | $31.70 | 20,765 |
2024-03-22 | $31.72 | $31.72 | $31.64 | $31.64 | $31.64 | 1,877 |
2024-03-21 | $31.85 | $31.87 | $31.75 | $31.77 | $31.77 | 16,817 |
2024-03-20 | $31.49 | $31.65 | $31.49 | $31.65 | $31.65 | 16,812 |
2024-03-19 | $31.56 | $31.62 | $31.55 | $31.62 | $31.62 | 13,022 |
2024-03-18 | $31.45 | $31.52 | $31.45 | $31.47 | $31.47 | 8,746 |
2024-03-15 | $31.34 | $31.38 | $31.20 | $31.34 | $31.34 | 10,297 |
2024-03-14 | $31.61 | $31.61 | $31.29 | $31.42 | $31.42 | 7,201 |
2024-03-13 | $31.75 | $31.76 | $31.65 | $31.65 | $31.65 | 3,446 |
2024-03-12 | $31.66 | $31.66 | $31.49 | $31.65 | $31.65 | 13,817 |
2024-03-11 | $31.30 | $31.63 | $31.30 | $31.63 | $31.63 | 7,882 |
2024-03-08 | $31.22 | $31.36 | $31.22 | $31.33 | $31.33 | 4,224 |
2024-03-07 | $31.24 | $31.24 | $31.17 | $31.18 | $31.18 | 127,649 |
2024-03-06 | $31.28 | $31.28 | $31.15 | $31.16 | $31.16 | 6,777 |
2024-03-05 | $30.95 | $31.10 | $30.84 | $30.90 | $30.90 | 4,070 |
2024-03-04 | $30.72 | $30.96 | $30.72 | $30.93 | $30.93 | 6,694 |
2024-03-01 | $30.86 | $30.91 | $30.74 | $30.88 | $30.88 | 6,673 |
2024-02-29 | $30.99 | $30.99 | $30.85 | $30.91 | $30.91 | 3,405 |
2024-02-28 | $30.81 | $30.91 | $30.81 | $30.84 | $30.84 | 6,125 |
2024-02-27 | $30.82 | $30.84 | $30.76 | $30.84 | $30.84 | 24,113 |
2024-02-26 | $31.05 | $31.05 | $30.91 | $30.91 | $30.91 | 2,181 |
2024-02-23 | $31.22 | $31.24 | $31.17 | $31.17 | $31.17 | 806 |
2024-02-22 | $30.78 | $31.06 | $30.78 | $31.06 | $31.06 | 12,739 |
2024-02-21 | $30.84 | $30.95 | $30.81 | $30.95 | $30.95 | 33,668 |
2024-02-20 | $30.75 | $30.78 | $30.68 | $30.70 | $30.70 | 9,908 |
2024-02-16 | $30.48 | $30.70 | $30.48 | $30.58 | $30.58 | 7,661 |
2024-02-15 | $30.60 | $30.63 | $30.52 | $30.63 | $30.63 | 7,306 |
2024-02-14 | $30.23 | $30.31 | $30.23 | $30.31 | $30.31 | 1,131 |
2024-02-13 | $30.33 | $30.33 | $30.14 | $30.25 | $30.25 | 6,014 |
2024-02-12 | $30.45 | $30.66 | $30.45 | $30.66 | $30.66 | 5,233 |
2024-02-09 | $30.43 | $30.43 | $30.32 | $30.40 | $30.40 | 5,780 |
2024-02-08 | $30.48 | $30.50 | $30.35 | $30.50 | $30.50 | 2,230 |
2024-02-07 | $30.62 | $30.64 | $30.57 | $30.57 | $30.57 | 2,853 |
2024-02-06 | $30.54 | $30.74 | $30.54 | $30.68 | $30.68 | 5,925 |
2024-02-05 | $30.60 | $30.64 | $30.52 | $30.52 | $30.52 | 9,128 |
2024-02-02 | $30.83 | $31.00 | $30.80 | $30.91 | $30.91 | 51,047 |
2024-02-01 | $30.70 | $31.05 | $30.70 | $31.05 | $31.05 | 5,385 |
2024-01-31 | $31.06 | $31.08 | $30.78 | $30.79 | $30.79 | 8,481 |
2024-01-30 | $30.91 | $31.03 | $30.91 | $31.03 | $31.03 | 3,733 |
2024-01-29 | $30.88 | $31.03 | $30.86 | $31.00 | $31.00 | 5,022 |
2024-01-26 | $30.93 | $30.94 | $30.89 | $30.93 | $30.93 | 4,352 |
2024-01-25 | $30.84 | $30.91 | $30.75 | $30.91 | $30.91 | 7,900 |
2024-01-24 | $30.78 | $30.81 | $30.64 | $30.64 | $30.64 | 14,633 |
2024-01-23 | $30.81 | $30.88 | $30.80 | $30.88 | $30.88 | 7,668 |
2024-01-22 | $30.99 | $31.02 | $30.85 | $30.86 | $30.86 | 7,690 |
2024-01-19 | $30.76 | $30.93 | $30.72 | $30.92 | $30.92 | 3,206 |
2024-01-18 | $30.73 | $30.78 | $30.56 | $30.78 | $30.78 | 8,191 |
2024-01-17 | $30.86 | $30.87 | $30.62 | $30.75 | $30.75 | 9,099 |
2024-01-16 | $30.97 | $30.98 | $30.84 | $30.90 | $30.90 | 11,124 |
2024-01-12 | $31.29 | $31.29 | $31.11 | $31.16 | $31.16 | 5,568 |
2024-01-11 | $30.94 | $31.04 | $30.93 | $31.04 | $31.04 | 8,305 |
2024-01-10 | $31.30 | $31.30 | $31.11 | $31.21 | $31.21 | 6,599 |
2024-01-09 | $31.31 | $31.31 | $31.22 | $31.28 | $31.28 | 9,318 |
2024-01-08 | $31.14 | $31.46 | $31.11 | $31.46 | $31.46 | 10,735 |
2024-01-05 | $31.21 | $31.35 | $31.12 | $31.26 | $31.26 | 31,024 |
2024-01-04 | $31.34 | $31.47 | $31.26 | $31.26 | $31.26 | 22,796 |
2024-01-03 | $31.37 | $31.40 | $31.33 | $31.34 | $31.34 | 11,205 |
2024-01-02 | $30.93 | $31.43 | $30.93 | $31.35 | $31.35 | 7,623 |
2023-12-29 | $30.96 | $31.02 | $30.91 | $31.01 | $31.01 | 7,095 |
2023-12-28 | $30.87 | $31.04 | $30.87 | $31.03 | $31.03 | 7,952 |
2023-12-27 | $30.88 | $30.96 | $30.87 | $30.95 | $30.95 | 13,899 |
2023-12-26 | $31.03 | $31.24 | $31.03 | $31.21 | $30.90 | 14,113 |
2023-12-22 | $31.20 | $31.21 | $31.02 | $31.07 | $30.76 | 4,202 |
2023-12-21 | $30.89 | $30.96 | $30.74 | $30.94 | $30.94 | 15,923 |
2023-12-20 | $31.14 | $31.18 | $30.77 | $30.77 | $30.77 | 17,406 |
2023-12-19 | $31.16 | $31.23 | $31.16 | $31.23 | $31.23 | 8,894 |
2023-12-18 | $30.99 | $31.08 | $30.99 | $31.06 | $31.06 | 3,973 |
2023-12-15 | $31.07 | $31.07 | $30.83 | $30.93 | $30.93 | 9,649 |
2023-12-14 | $31.17 | $31.34 | $31.09 | $31.12 | $31.12 | 12,918 |
2023-12-13 | $30.53 | $31.10 | $30.47 | $31.10 | $31.10 | 24,446 |
2023-12-12 | $30.61 | $30.67 | $30.60 | $30.63 | $30.63 | 24,149 |
2023-12-11 | $30.43 | $30.64 | $30.43 | $30.64 | $30.64 | 12,875 |
2023-12-08 | $30.43 | $30.44 | $30.33 | $30.39 | $30.39 | 28,388 |
2023-12-07 | $30.38 | $30.50 | $30.38 | $30.39 | $30.39 | 5,950 |
2023-12-06 | $30.43 | $30.46 | $30.36 | $30.39 | $30.39 | 107,018 |
2023-12-05 | $30.57 | $30.58 | $30.40 | $30.40 | $30.40 | 84,291 |
2023-12-04 | $30.41 | $30.65 | $30.41 | $30.63 | $30.63 | 48,005 |
2023-12-01 | $30.25 | $30.56 | $30.25 | $30.56 | $30.56 | 4,003 |
2023-11-30 | $30.20 | $30.33 | $30.20 | $30.33 | $30.33 | 2,988 |
2023-11-29 | $30.15 | $30.25 | $30.09 | $30.09 | $30.09 | 11,915 |
2023-11-28 | $30.16 | $30.16 | $30.11 | $30.11 | $30.11 | 3,210 |
2023-11-27 | $30.13 | $30.13 | $30.04 | $30.09 | $30.09 | 11,756 |
2023-11-24 | $30.22 | $30.23 | $30.20 | $30.23 | $30.23 | 1,956 |
2023-11-22 | $30.01 | $30.13 | $30.01 | $30.12 | $30.12 | 5,117 |
2023-11-21 | $29.85 | $29.99 | $29.85 | $29.99 | $29.99 | 4,251 |
2023-11-20 | $29.74 | $29.97 | $29.74 | $29.92 | $29.92 | 10,090 |
2023-11-17 | $29.87 | $29.89 | $29.83 | $29.88 | $29.88 | 2,499 |
2023-11-16 | $29.86 | $29.86 | $29.69 | $29.79 | $29.79 | 5,340 |
2023-11-15 | $29.72 | $29.90 | $29.72 | $29.88 | $29.88 | 9,050 |
2023-11-14 | $29.42 | $29.75 | $29.42 | $29.65 | $29.65 | 14,941 |
2023-11-13 | $29.21 | $29.29 | $29.20 | $29.23 | $29.23 | 2,409 |
2023-11-10 | $29.08 | $29.29 | $29.00 | $29.29 | $29.29 | 13,878 |
2023-11-09 | $29.29 | $29.31 | $29.08 | $29.08 | $29.08 | 2,894 |
2023-11-08 | $29.34 | $29.45 | $29.34 | $29.43 | $29.43 | 2,720 |
2023-11-07 | $29.59 | $29.61 | $29.57 | $29.58 | $29.58 | 4,015 |
2023-11-06 | $29.83 | $29.83 | $29.71 | $29.72 | $29.72 | 7,696 |
2023-11-03 | $29.91 | $29.96 | $29.81 | $29.81 | $29.81 | 5,121 |
2023-11-02 | $29.18 | $29.64 | $29.18 | $29.63 | $29.63 | 14,181 |
2023-11-01 | $29.07 | $29.16 | $29.00 | $29.12 | $29.12 | 139,062 |
2023-10-31 | $28.87 | $29.01 | $28.85 | $29.01 | $29.01 | 2,853 |
2023-10-30 | $28.66 | $28.84 | $28.60 | $28.83 | $28.83 | 5,765 |
2023-10-27 | $29.02 | $29.02 | $28.46 | $28.49 | $28.49 | 8,320 |
2023-10-26 | $29.27 | $29.32 | $29.04 | $29.04 | $29.04 | 5,978 |
2023-10-25 | $29.37 | $29.46 | $29.35 | $29.38 | $29.38 | 7,557 |
2023-10-24 | $29.41 | $29.49 | $29.37 | $29.46 | $29.46 | 5,086 |
2023-10-23 | $29.47 | $29.50 | $29.30 | $29.30 | $29.30 | 5,235 |
2023-10-20 | $29.71 | $29.78 | $29.59 | $29.59 | $29.59 | 7,573 |
2023-10-19 | $29.78 | $29.97 | $29.75 | $29.75 | $29.75 | 2,447 |
2023-10-18 | $30.10 | $30.13 | $29.91 | $29.94 | $29.94 | 12,728 |
2023-10-17 | $30.23 | $30.23 | $30.05 | $30.12 | $30.12 | 8,009 |
2023-10-16 | $29.98 | $30.18 | $29.97 | $30.16 | $30.16 | 9,442 |
2023-10-13 | $29.84 | $29.88 | $29.72 | $29.82 | $29.82 | 5,486 |
2023-10-12 | $29.94 | $29.94 | $29.61 | $29.68 | $29.68 | 4,981 |
2023-10-11 | $30.03 | $30.03 | $29.82 | $29.91 | $29.91 | 5,070 |
2023-10-10 | $29.94 | $30.07 | $29.94 | $30.00 | $30.00 | 22,504 |
2023-10-09 | $29.70 | $29.85 | $29.60 | $29.85 | $29.85 | 7,204 |
2023-10-06 | $29.33 | $29.67 | $29.15 | $29.57 | $29.57 | 15,298 |
2023-10-05 | $29.46 | $29.46 | $29.30 | $29.40 | $29.40 | 5,330 |
2023-10-04 | $29.50 | $29.53 | $29.27 | $29.53 | $29.53 | 418,387 |
2023-10-03 | $29.47 | $29.48 | $29.40 | $29.46 | $29.46 | 9,825 |
2023-10-02 | $29.85 | $29.85 | $29.46 | $29.64 | $29.64 | 4,120 |
2023-09-29 | $30.39 | $30.45 | $30.26 | $30.26 | $29.96 | 3,128 |
2023-09-28 | $30.37 | $30.39 | $30.36 | $30.36 | $30.06 | 1,357 |
2023-09-27 | $30.47 | $30.47 | $30.18 | $30.29 | $29.99 | 8,767 |
2023-09-26 | $30.58 | $30.61 | $30.41 | $30.45 | $30.15 | 5,184 |
2023-09-25 | $30.75 | $30.83 | $30.71 | $30.83 | $30.53 | 15,705 |
2023-09-22 | $30.96 | $30.96 | $30.78 | $30.85 | $30.85 | 8,822 |
2023-09-21 | $31.17 | $31.17 | $30.98 | $30.98 | $30.98 | 10,304 |
2023-09-20 | $31.51 | $31.57 | $31.37 | $31.37 | $31.37 | 2,161 |
2023-09-19 | $31.37 | $31.39 | $31.27 | $31.39 | $31.39 | 6,777 |
2023-09-18 | $31.40 | $31.50 | $31.35 | $31.43 | $31.43 | 35,161 |
2023-09-15 | $31.60 | $31.60 | $31.41 | $31.41 | $31.41 | 4,679 |
2023-09-14 | $31.50 | $31.68 | $31.50 | $31.67 | $31.67 | 6,635 |
2023-09-13 | $31.37 | $31.39 | $31.32 | $31.36 | $31.36 | 4,705 |
2023-09-12 | $31.17 | $31.29 | $31.17 | $31.28 | $31.28 | 6,876 |
2023-09-11 | $31.26 | $31.27 | $31.22 | $31.24 | $31.24 | 6,524 |
2023-09-08 | $31.01 | $31.11 | $31.01 | $31.11 | $31.11 | 5,785 |
2023-09-07 | $31.05 | $31.12 | $30.98 | $31.03 | $31.03 | 28,059 |
2023-09-06 | $31.07 | $31.10 | $30.95 | $31.03 | $31.03 | 29,467 |
2023-09-05 | $31.41 | $31.41 | $31.23 | $31.23 | $31.23 | 24,425 |
2023-09-01 | $31.65 | $31.72 | $31.47 | $31.54 | $31.54 | 3,192 |
2023-08-31 | $31.79 | $31.80 | $31.65 | $31.65 | $31.65 | 14,378 |
2023-08-30 | $31.74 | $31.80 | $31.66 | $31.74 | $31.74 | 22,192 |
2023-08-29 | $31.53 | $31.75 | $31.53 | $31.75 | $31.75 | 10,189 |
2023-08-28 | $31.44 | $31.57 | $31.41 | $31.49 | $31.49 | 10,642 |
2023-08-25 | $31.33 | $31.48 | $31.24 | $31.40 | $31.40 | 14,504 |
2023-08-24 | $31.44 | $31.44 | $31.24 | $31.24 | $31.24 | 6,169 |
2023-08-23 | $31.30 | $31.41 | $31.30 | $31.41 | $31.41 | 16,221 |
2023-08-22 | $31.39 | $31.39 | $31.21 | $31.23 | $31.23 | 10,843 |
2023-08-21 | $31.24 | $31.37 | $31.24 | $31.37 | $31.37 | 656 |
2023-08-18 | $31.33 | $31.36 | $31.30 | $31.34 | $31.34 | 6,168 |
2023-08-17 | $31.49 | $31.51 | $31.32 | $31.33 | $31.33 | 4,966 |
2023-08-16 | $31.53 | $31.53 | $31.30 | $31.30 | $31.30 | 32,546 |
2023-08-15 | $31.72 | $31.72 | $31.45 | $31.48 | $31.48 | 6,665 |
2023-08-14 | $31.84 | $31.86 | $31.81 | $31.84 | $31.84 | 19,324 |
2023-08-11 | $31.78 | $31.93 | $31.78 | $31.91 | $31.91 | 13,720 |
2023-08-10 | $32.03 | $32.03 | $31.81 | $31.81 | $31.81 | 20,501 |
2023-08-09 | $31.94 | $31.99 | $31.82 | $31.83 | $31.83 | 1,580 |
2023-08-08 | $31.65 | $31.91 | $31.65 | $31.91 | $31.91 | 3,455 |
2023-08-07 | $31.91 | $32.06 | $31.91 | $32.05 | $32.05 | 4,125 |
2023-08-04 | $32.05 | $32.09 | $31.73 | $31.73 | $31.73 | 2,124 |
2023-08-03 | $31.88 | $31.92 | $31.87 | $31.89 | $31.89 | 12,937 |
2023-08-02 | $32.10 | $32.18 | $32.02 | $32.05 | $32.05 | 4,713 |
2023-08-01 | $32.31 | $32.31 | $32.21 | $32.27 | $32.27 | 1,931 |
2023-07-31 | $32.43 | $32.43 | $32.27 | $32.36 | $32.36 | 7,101 |
2023-07-28 | $32.58 | $32.60 | $32.48 | $32.48 | $32.48 | 2,511 |
2023-07-27 | $32.62 | $32.73 | $32.38 | $32.38 | $32.38 | 3,417 |
2023-07-26 | $32.61 | $32.70 | $32.56 | $32.62 | $32.62 | 15,656 |
2023-07-25 | $32.61 | $32.63 | $32.60 | $32.60 | $32.60 | 11,608 |
2023-07-24 | $32.72 | $32.73 | $32.66 | $32.68 | $32.68 | 22,466 |
2023-07-21 | $32.54 | $32.61 | $32.38 | $32.56 | $32.56 | 46,894 |
2023-07-20 | $32.26 | $32.42 | $32.26 | $32.36 | $32.36 | 8,153 |
2023-07-19 | $31.78 | $32.09 | $31.78 | $32.03 | $32.03 | 71,395 |
2023-07-18 | $31.89 | $31.92 | $31.69 | $31.79 | $31.79 | 7,232 |
2023-07-17 | $31.66 | $31.73 | $31.66 | $31.68 | $31.68 | 2,937 |
2023-07-14 | $31.81 | $31.89 | $31.74 | $31.74 | $31.74 | 7,858 |
2023-07-13 | $31.78 | $31.90 | $31.78 | $31.90 | $31.90 | 20,770 |
2023-07-12 | $31.78 | $31.78 | $31.72 | $31.72 | $31.72 | 7,337 |
2023-07-11 | $31.47 | $31.63 | $31.39 | $31.63 | $31.63 | 4,784 |
2023-07-10 | $31.47 | $31.47 | $31.32 | $31.34 | $31.34 | 5,711 |
2023-07-07 | $31.32 | $31.43 | $31.20 | $31.20 | $31.20 | 3,001 |
2023-07-06 | $31.30 | $31.37 | $31.21 | $31.35 | $31.35 | 11,361 |
2023-07-05 | $31.53 | $31.72 | $31.52 | $31.64 | $31.64 | 13,816 |
2023-07-03 | $31.54 | $31.71 | $31.54 | $31.71 | $31.71 | 1,360 |
2023-06-30 | $31.83 | $31.89 | $31.72 | $31.87 | $31.62 | 20,482 |
2023-06-29 | $31.39 | $31.61 | $31.39 | $31.59 | $31.34 | 16,159 |
2023-06-28 | $31.25 | $31.34 | $31.24 | $31.34 | $31.09 | 33,217 |
2023-06-27 | $31.36 | $31.48 | $31.34 | $31.45 | $31.20 | 9,009 |
2023-06-26 | $31.17 | $31.31 | $31.15 | $31.27 | $31.02 | 5,077 |
2023-06-23 | $31.36 | $31.36 | $31.18 | $31.18 | $30.93 | 3,542 |
2023-06-22 | $31.46 | $31.51 | $31.43 | $31.47 | $31.22 | 3,374 |
2023-06-21 | $31.58 | $31.75 | $31.58 | $31.62 | $31.36 | 45,128 |
2023-06-20 | $31.81 | $31.81 | $31.68 | $31.68 | $31.43 | 9,464 |
2023-06-16 | $31.92 | $32.10 | $31.92 | $31.97 | $31.97 | 1,875 |
2023-06-15 | $31.64 | $31.95 | $31.64 | $31.94 | $31.94 | 3,246 |
2023-06-14 | $31.74 | $31.74 | $31.50 | $31.57 | $31.57 | 24,613 |
2023-06-13 | $31.33 | $31.53 | $31.33 | $31.53 | $31.53 | 5,766 |
2023-06-12 | $31.20 | $31.39 | $31.20 | $31.36 | $31.36 | 3,683 |
2023-06-09 | $31.23 | $31.24 | $31.18 | $31.22 | $31.22 | 9,655 |
2023-06-08 | $31.10 | $31.25 | $31.06 | $31.25 | $31.25 | 1,984 |
2023-06-07 | $30.85 | $31.14 | $30.85 | $31.12 | $31.12 | 8,320 |
2023-06-06 | $30.89 | $30.91 | $30.78 | $30.91 | $30.91 | 55,817 |
2023-06-05 | $31.00 | $31.02 | $30.90 | $30.93 | $30.93 | 9,037 |
2023-06-02 | $30.94 | $31.04 | $30.91 | $31.01 | $31.01 | 5,842 |
2023-06-01 | $30.38 | $30.61 | $30.38 | $30.51 | $30.51 | 13,267 |
2023-05-31 | $30.38 | $30.53 | $30.33 | $30.48 | $30.48 | 10,186 |
2023-05-30 | $30.59 | $30.63 | $30.44 | $30.46 | $30.46 | 6,781 |
2023-05-26 | $30.36 | $30.57 | $30.36 | $30.57 | $30.57 | 3,972 |
2023-05-25 | $30.23 | $30.31 | $30.22 | $30.28 | $30.28 | 4,382 |
2023-05-24 | $30.49 | $30.58 | $30.43 | $30.43 | $30.43 | 17,812 |
2023-05-23 | $30.78 | $30.92 | $30.72 | $30.72 | $30.72 | 19,695 |
2023-05-22 | $30.84 | $30.84 | $30.78 | $30.79 | $30.79 | 21,485 |
2023-05-19 | $30.88 | $30.88 | $30.81 | $30.85 | $30.85 | 5,506 |
2023-05-18 | $30.58 | $30.78 | $30.51 | $30.78 | $30.78 | 5,382 |
2023-05-17 | $30.68 | $30.74 | $30.46 | $30.68 | $30.68 | 5,921 |
2023-05-16 | $30.62 | $30.62 | $30.46 | $30.46 | $30.46 | 11,062 |
2023-05-15 | $30.67 | $30.84 | $30.67 | $30.77 | $30.77 | 6,601 |
2023-05-12 | $30.88 | $30.88 | $30.68 | $30.81 | $30.81 | 10,106 |
2023-05-11 | $30.68 | $30.79 | $30.66 | $30.79 | $30.79 | 46,902 |
2023-05-10 | $31.03 | $31.03 | $30.68 | $30.93 | $30.93 | 94,194 |
2023-05-09 | $30.88 | $30.97 | $30.86 | $30.92 | $30.92 | 4,687 |
2023-05-08 | $31.12 | $31.13 | $31.02 | $31.03 | $31.03 | 1,741 |
2023-05-05 | $30.94 | $31.18 | $30.94 | $31.11 | $31.11 | 6,726 |
2023-05-04 | $30.69 | $30.77 | $30.58 | $30.70 | $30.70 | 3,506 |
2023-05-03 | $31.16 | $31.22 | $30.87 | $30.87 | $30.87 | 2,342 |
2023-05-02 | $30.91 | $31.15 | $30.91 | $31.12 | $31.12 | 7,909 |
2023-05-01 | $31.61 | $31.69 | $31.56 | $31.56 | $31.56 | 8,631 |
2023-04-28 | $31.37 | $31.49 | $31.37 | $31.46 | $31.46 | 3,914 |
2023-04-27 | $30.98 | $31.30 | $30.98 | $31.30 | $31.30 | 4,378 |
2023-04-26 | $31.28 | $31.28 | $30.92 | $30.96 | $30.96 | 132,461 |
2023-04-25 | $31.54 | $31.58 | $31.39 | $31.41 | $31.41 | 19,776 |
2023-04-24 | $31.42 | $31.59 | $31.42 | $31.58 | $31.58 | 8,136 |
2023-04-21 | $31.53 | $31.53 | $31.33 | $31.50 | $31.50 | 4,993 |
2023-04-20 | $31.52 | $31.52 | $31.33 | $31.41 | $31.41 | 12,588 |
2023-04-19 | $31.51 | $31.67 | $31.51 | $31.65 | $31.65 | 4,824 |
2023-04-18 | $31.65 | $31.66 | $31.58 | $31.64 | $31.64 | 11,833 |
2023-04-17 | $31.58 | $31.66 | $31.53 | $31.66 | $31.66 | 6,869 |
2023-04-14 | $31.61 | $31.62 | $31.39 | $31.48 | $31.48 | 9,536 |
2023-04-13 | $31.20 | $31.47 | $31.20 | $31.44 | $31.44 | 11,614 |
2023-04-12 | $31.41 | $31.50 | $31.24 | $31.27 | $31.27 | 6,742 |
2023-04-11 | $31.43 | $31.49 | $31.37 | $31.39 | $31.39 | 9,507 |
2023-04-10 | $31.28 | $31.28 | $31.09 | $31.28 | $31.28 | 2,444 |
2023-04-06 | $31.40 | $31.40 | $31.27 | $31.32 | $31.32 | 8,312 |
2023-04-05 | $31.12 | $31.31 | $31.12 | $31.31 | $31.31 | 5,995 |
2023-04-04 | $31.14 | $31.14 | $30.92 | $30.99 | $30.99 | 10,129 |
2023-04-03 | $31.04 | $31.17 | $31.04 | $31.14 | $31.14 | 3,521 |
2023-03-31 | $31.12 | $31.32 | $31.12 | $31.32 | $31.07 | 6,866 |
2023-03-30 | $31.05 | $31.08 | $30.88 | $31.01 | $30.76 | 64,752 |
2023-03-29 | $30.79 | $30.88 | $30.77 | $30.86 | $30.62 | 6,276 |
2023-03-28 | $30.61 | $30.61 | $30.55 | $30.56 | $30.32 | 2,327 |
2023-03-27 | $30.61 | $30.65 | $30.46 | $30.54 | $30.29 | 11,162 |
2023-03-24 | $29.90 | $30.30 | $29.90 | $30.29 | $30.04 | 3,312 |
2023-03-23 | $30.24 | $30.30 | $29.84 | $30.00 | $29.76 | 5,039 |
2023-03-22 | $30.65 | $30.69 | $30.14 | $30.14 | $29.90 | 24,878 |
2023-03-21 | $30.71 | $30.71 | $30.47 | $30.65 | $30.40 | 27,587 |
2023-03-20 | $30.35 | $30.59 | $30.35 | $30.59 | $30.35 | 3,782 |
2023-03-17 | $30.46 | $30.47 | $30.09 | $30.17 | $30.17 | 27,908 |
2023-03-16 | $30.17 | $30.59 | $30.17 | $30.59 | $30.59 | 27,769 |
2023-03-15 | $30.13 | $30.43 | $30.13 | $30.42 | $30.42 | 10,152 |
2023-03-14 | $30.57 | $30.62 | $30.30 | $30.62 | $30.62 | 9,584 |
2023-03-13 | $30.58 | $30.58 | $30.33 | $30.33 | $30.33 | 2,863 |
2023-03-10 | $30.54 | $30.63 | $30.30 | $30.34 | $30.34 | 6,760 |
2023-03-09 | $31.04 | $31.05 | $30.50 | $30.56 | $30.56 | 21,006 |
2023-03-08 | $31.04 | $31.04 | $30.88 | $31.00 | $31.00 | 2,075 |
2023-03-07 | $31.40 | $31.40 | $31.00 | $31.04 | $31.04 | 7,328 |
2023-03-06 | $31.46 | $31.51 | $31.37 | $31.43 | $31.43 | 4,010 |
2023-03-03 | $31.13 | $31.38 | $31.02 | $31.35 | $31.35 | 5,231 |
2023-03-02 | $30.84 | $31.09 | $30.78 | $31.02 | $31.02 | 10,841 |
2023-03-01 | $30.93 | $30.93 | $30.79 | $30.83 | $30.83 | 7,999 |
2023-02-28 | $30.95 | $31.10 | $30.92 | $30.99 | $30.99 | 5,838 |
2023-02-27 | $31.29 | $31.32 | $31.07 | $31.12 | $31.12 | 5,585 |
2023-02-24 | $31.26 | $31.26 | $31.02 | $31.14 | $31.14 | 4,247 |
2023-02-23 | $31.46 | $31.54 | $31.17 | $31.41 | $31.41 | 7,011 |
2023-02-22 | $31.53 | $31.55 | $31.35 | $31.37 | $31.37 | 8,171 |
2023-02-21 | $31.78 | $31.78 | $31.50 | $31.53 | $31.53 | 10,758 |
2023-02-17 | $31.75 | $32.01 | $31.75 | $31.98 | $31.98 | 1,513 |
2023-02-16 | $31.74 | $31.99 | $31.74 | $31.79 | $31.79 | 7,371 |
2023-02-15 | $31.75 | $31.97 | $31.75 | $31.97 | $31.97 | 7,335 |
2023-02-14 | $32.11 | $32.11 | $31.96 | $31.96 | $31.96 | 3,356 |
2023-02-13 | $32.02 | $32.14 | $32.02 | $32.13 | $32.13 | 16,084 |
2023-02-10 | $31.70 | $31.87 | $31.70 | $31.87 | $31.87 | 1,835 |
2023-02-09 | $31.93 | $32.01 | $31.51 | $31.57 | $31.57 | 16,767 |
2023-02-08 | $31.93 | $31.96 | $31.83 | $31.84 | $31.84 | 4,441 |
2023-02-07 | $31.83 | $32.10 | $31.79 | $32.09 | $32.09 | 11,555 |
2023-02-06 | $31.92 | $31.98 | $31.87 | $31.95 | $31.95 | 11,766 |
2023-02-03 | $32.04 | $32.07 | $31.95 | $32.01 | $32.01 | 4,807 |
2023-02-02 | $31.95 | $32.18 | $31.95 | $32.18 | $32.18 | 3,903 |
2023-02-01 | $31.96 | $32.36 | $31.88 | $32.16 | $32.16 | 6,586 |
2023-01-31 | $31.62 | $31.96 | $31.62 | $31.96 | $31.96 | 18,375 |
2023-01-30 | $31.69 | $31.81 | $31.65 | $31.65 | $31.65 | 11,228 |
2023-01-27 | $31.73 | $31.87 | $31.73 | $31.76 | $31.76 | 6,938 |
2023-01-26 | $31.76 | $31.82 | $31.61 | $31.82 | $31.82 | 1,942 |
2023-01-25 | $31.84 | $31.87 | $31.65 | $31.86 | $31.86 | 7,652 |
2023-01-24 | $31.71 | $32.01 | $31.60 | $31.84 | $31.84 | 14,393 |
2023-01-23 | $31.75 | $32.02 | $31.74 | $31.83 | $31.83 | 15,851 |
2023-01-20 | $31.61 | $31.68 | $31.42 | $31.68 | $31.68 | 9,132 |
2023-01-19 | $31.56 | $31.66 | $31.49 | $31.52 | $31.52 | 9,389 |
2023-01-18 | $32.08 | $32.08 | $31.58 | $31.58 | $31.58 | 10,941 |
2023-01-17 | $32.36 | $32.36 | $32.23 | $32.23 | $32.23 | 210,727 |
2023-01-13 | $32.42 | $32.58 | $32.39 | $32.56 | $32.56 | 9,406 |
2023-01-12 | $32.49 | $32.64 | $32.36 | $32.50 | $32.50 | 12,743 |
2023-01-11 | $32.46 | $32.54 | $32.34 | $32.54 | $32.54 | 18,190 |
2023-01-10 | $32.43 | $32.50 | $32.32 | $32.49 | $32.49 | 19,965 |
2023-01-09 | $32.90 | $32.90 | $32.36 | $32.38 | $32.38 | 3,558 |
2023-01-06 | $32.45 | $32.88 | $32.45 | $32.77 | $32.77 | 9,583 |
2023-01-05 | $32.10 | $32.12 | $31.93 | $31.98 | $31.98 | 28,656 |
2023-01-04 | $32.08 | $32.31 | $32.02 | $32.14 | $32.14 | 11,176 |
2023-01-03 | $31.89 | $31.94 | $31.77 | $31.94 | $31.94 | 4,626 |
2022-12-30 | $31.93 | $31.93 | $31.64 | $31.88 | $31.88 | 16,699 |
2022-12-29 | $31.94 | $32.03 | $31.83 | $31.95 | $31.95 | 19,885 |
2022-12-28 | $32.16 | $32.16 | $31.67 | $31.67 | $31.67 | 18,701 |
2022-12-27 | $32.22 | $32.40 | $32.22 | $32.29 | $32.03 | 9,781 |
2022-12-23 | $31.93 | $32.17 | $31.90 | $32.17 | $31.91 | 4,029 |
2022-12-22 | $32.11 | $32.11 | $31.67 | $32.04 | $31.79 | 10,097 |
2022-12-21 | $32.05 | $32.24 | $32.05 | $32.22 | $31.96 | 12,333 |
2022-12-20 | $31.79 | $31.86 | $31.71 | $31.82 | $31.56 | 12,119 |
2022-12-19 | $31.99 | $31.99 | $31.61 | $31.80 | $31.55 | 18,193 |
2022-12-16 | $32.03 | $32.03 | $31.67 | $31.92 | $31.67 | 2,848 |
2022-12-15 | $32.61 | $32.66 | $32.09 | $32.20 | $31.94 | 74,459 |
2022-12-14 | $32.90 | $33.10 | $32.80 | $32.83 | $32.57 | 10,830 |
2022-12-13 | $33.28 | $33.28 | $32.75 | $32.89 | $32.89 | 28,134 |
2022-12-12 | $32.30 | $32.66 | $32.29 | $32.66 | $32.66 | 7,191 |
2022-12-09 | $32.57 | $32.57 | $32.31 | $32.31 | $32.31 | 6,251 |
2022-12-08 | $32.27 | $32.49 | $32.27 | $32.49 | $32.49 | 16,300 |
2022-12-07 | $32.08 | $32.33 | $32.08 | $32.26 | $32.26 | 21,724 |
2022-12-06 | $32.58 | $32.58 | $32.08 | $32.20 | $32.20 | 10,529 |
2022-12-05 | $32.59 | $32.59 | $32.50 | $32.57 | $32.57 | 4,183 |
2022-12-02 | $32.59 | $32.88 | $32.55 | $32.88 | $32.88 | 8,949 |
2022-12-01 | $32.89 | $32.89 | $32.67 | $32.80 | $32.80 | 54,078 |
2022-11-30 | $32.01 | $32.67 | $31.97 | $32.67 | $32.67 | 3,373 |
2022-11-29 | $32.08 | $32.09 | $31.90 | $32.06 | $32.06 | 4,031 |
2022-11-28 | $32.22 | $32.22 | $31.94 | $31.99 | $31.99 | 5,934 |
2022-11-25 | $32.33 | $32.34 | $32.29 | $32.29 | $32.29 | 1,919 |
2022-11-23 | $32.28 | $32.29 | $32.15 | $32.23 | $32.23 | 7,625 |
2022-11-22 | $32.09 | $32.19 | $32.08 | $32.19 | $32.19 | 4,335 |
2022-11-21 | $31.82 | $31.90 | $31.79 | $31.86 | $31.86 | 8,357 |
2022-11-18 | $31.63 | $31.75 | $31.60 | $31.72 | $31.72 | 11,841 |
2022-11-17 | $31.19 | $31.41 | $31.19 | $31.41 | $31.41 | 3,010 |
2022-11-16 | $31.43 | $31.43 | $31.30 | $31.30 | $31.30 | 3,847 |
2022-11-15 | $31.59 | $31.71 | $31.23 | $31.39 | $31.39 | 4,321 |
2022-11-14 | $31.54 | $31.74 | $31.37 | $31.37 | $31.37 | 4,936 |
2022-11-11 | $31.51 | $31.51 | $31.09 | $31.39 | $31.39 | 5,335 |
2022-11-10 | $31.20 | $31.50 | $31.08 | $31.49 | $31.49 | 49,073 |
2022-11-09 | $31.02 | $31.05 | $30.62 | $30.63 | $30.63 | 188,481 |
2022-11-08 | $30.92 | $31.17 | $30.92 | $31.04 | $31.04 | 7,574 |
2022-11-07 | $30.58 | $30.78 | $30.58 | $30.78 | $30.78 | 3,764 |
2022-11-04 | $30.54 | $30.59 | $30.17 | $30.49 | $30.49 | 47,730 |
2022-11-03 | $29.80 | $30.16 | $29.80 | $30.04 | $30.04 | 7,605 |
2022-11-02 | $30.56 | $30.89 | $30.13 | $30.17 | $30.17 | 4,680 |
2022-11-01 | $30.39 | $30.66 | $30.39 | $30.61 | $30.61 | 31,713 |
2022-10-31 | $30.45 | $30.64 | $30.45 | $30.52 | $30.52 | 3,169 |
2022-10-28 | $29.88 | $30.64 | $29.88 | $30.64 | $30.64 | 11,305 |
2022-10-27 | $29.88 | $29.98 | $29.77 | $29.77 | $29.77 | 4,054 |
2022-10-26 | $29.99 | $30.00 | $29.73 | $29.77 | $29.77 | 80,826 |
2022-10-25 | $29.18 | $29.57 | $29.18 | $29.56 | $29.56 | 4,414 |
2022-10-24 | $29.11 | $29.30 | $29.11 | $29.27 | $29.27 | 2,260 |
2022-10-21 | $28.55 | $28.88 | $28.49 | $28.88 | $28.88 | 1,162 |
2022-10-20 | $28.56 | $28.60 | $28.30 | $28.32 | $28.32 | 2,931 |
2022-10-19 | $28.65 | $28.70 | $28.41 | $28.52 | $28.52 | 17,549 |
2022-10-18 | $28.85 | $28.85 | $28.52 | $28.67 | $28.67 | 9,047 |
2022-10-17 | $28.41 | $28.53 | $28.32 | $28.41 | $28.41 | 12,516 |
2022-10-14 | $28.47 | $28.55 | $28.01 | $28.03 | $28.03 | 42,166 |
2022-10-13 | $27.39 | $28.51 | $27.39 | $28.45 | $28.45 | 4,347 |
2022-10-12 | $27.97 | $28.01 | $27.73 | $27.73 | $27.73 | 14,155 |
2022-10-11 | $27.75 | $28.06 | $27.69 | $27.84 | $27.84 | 6,577 |
2022-10-10 | $27.88 | $27.88 | $27.68 | $27.78 | $27.78 | 2,232 |
2022-10-07 | $28.27 | $28.27 | $27.77 | $27.83 | $27.83 | 8,566 |
2022-10-06 | $28.67 | $28.67 | $28.30 | $28.36 | $28.36 | 9,181 |
2022-10-05 | $28.60 | $28.86 | $28.48 | $28.76 | $28.76 | 7,197 |
2022-10-04 | $28.66 | $28.81 | $28.61 | $28.81 | $28.81 | 7,526 |
2022-10-03 | $27.85 | $28.20 | $27.85 | $28.10 | $28.10 | 9,255 |
2022-09-30 | $28.04 | $28.13 | $27.74 | $27.74 | $27.74 | 2,760 |
2022-09-29 | $28.14 | $28.34 | $28.06 | $28.17 | $28.17 | 4,692 |
2022-09-28 | $28.27 | $28.72 | $28.27 | $28.61 | $28.61 | 20,982 |
2022-09-27 | $28.57 | $28.57 | $28.17 | $28.22 | $28.22 | 2,407 |
2022-09-26 | $28.59 | $28.69 | $28.31 | $28.42 | $28.42 | 6,673 |
2022-09-23 | $28.96 | $28.96 | $28.36 | $28.68 | $28.68 | 12,931 |
2022-09-22 | $29.00 | $29.19 | $29.00 | $29.18 | $29.18 | 3,703 |
2022-09-21 | $29.74 | $29.75 | $29.14 | $29.14 | $29.14 | 7,296 |
2022-09-20 | $29.61 | $29.62 | $29.36 | $29.50 | $29.50 | 5,981 |
2022-09-19 | $29.72 | $29.80 | $29.53 | $29.80 | $29.80 | 16,668 |
2022-09-16 | $29.49 | $29.77 | $29.49 | $29.77 | $29.77 | 36,723 |
2022-09-15 | $29.83 | $29.84 | $29.69 | $29.72 | $29.72 | 2,660 |
2022-09-14 | $29.94 | $29.96 | $29.86 | $29.89 | $29.89 | 2,554 |
2022-09-13 | $30.16 | $30.16 | $29.73 | $29.77 | $29.77 | 2,792 |
2022-09-12 | $30.88 | $30.88 | $30.77 | $30.81 | $30.81 | 1,345 |
2022-09-09 | $30.52 | $30.68 | $30.52 | $30.60 | $30.60 | 2,538 |
2022-09-08 | $30.14 | $30.33 | $29.97 | $30.30 | $30.30 | 5,456 |
2022-09-07 | $29.83 | $30.18 | $29.83 | $30.17 | $30.17 | 5,839 |
2022-09-06 | $29.80 | $29.88 | $29.67 | $29.69 | $29.69 | 2,696 |
2022-09-02 | $30.42 | $30.45 | $29.80 | $29.80 | $29.80 | 2,074 |
2022-09-01 | $29.76 | $30.16 | $29.76 | $30.16 | $30.16 | 12,038 |
2022-08-31 | $30.14 | $30.15 | $29.97 | $29.97 | $29.97 | 4,093 |
2022-08-30 | $30.15 | $30.24 | $30.05 | $30.07 | $30.07 | 5,930 |
2022-08-29 | $30.34 | $30.52 | $30.34 | $30.42 | $30.42 | 1,573 |
2022-08-26 | $31.32 | $31.32 | $30.59 | $30.59 | $30.59 | 4,645 |
2022-08-25 | $31.14 | $31.38 | $31.13 | $31.38 | $31.38 | 5,487 |
2022-08-24 | $31.00 | $31.18 | $31.00 | $31.12 | $31.12 | 9,016 |
2022-08-23 | $31.16 | $31.16 | $31.04 | $31.08 | $31.08 | 11,029 |
2022-08-22 | $31.45 | $31.46 | $31.15 | $31.19 | $31.19 | 8,323 |
2022-08-19 | $31.75 | $31.79 | $31.65 | $31.72 | $31.72 | 12,578 |
2022-08-18 | $31.82 | $31.89 | $31.75 | $31.85 | $31.85 | 4,513 |
2022-08-17 | $31.80 | $31.94 | $31.77 | $31.80 | $31.80 | 8,576 |
2022-08-16 | $31.87 | $32.03 | $31.87 | $31.99 | $31.99 | 4,792 |
2022-08-15 | $31.72 | $31.83 | $31.72 | $31.82 | $31.82 | 10,498 |
2022-08-12 | $31.54 | $31.63 | $31.53 | $31.62 | $31.62 | 5,034 |
2022-08-11 | $31.48 | $31.48 | $31.22 | $31.25 | $31.25 | 1,421 |
2022-08-10 | $31.19 | $31.28 | $31.14 | $31.26 | $31.26 | 8,104 |
2022-08-09 | $30.90 | $30.90 | $30.78 | $30.85 | $30.85 | 2,089 |
2022-08-08 | $31.06 | $31.07 | $30.83 | $30.92 | $30.92 | 7,744 |
2022-08-05 | $30.79 | $30.88 | $30.70 | $30.88 | $30.88 | 4,845 |
2022-08-04 | $30.94 | $30.95 | $30.85 | $30.90 | $30.90 | 4,164 |
2022-08-03 | $30.90 | $31.12 | $30.74 | $31.10 | $31.10 | 22,347 |
2022-08-02 | $30.86 | $31.03 | $30.74 | $30.75 | $30.75 | 5,878 |
2022-08-01 | $30.87 | $30.99 | $30.85 | $30.98 | $30.98 | 15,841 |
2022-07-29 | $30.83 | $30.96 | $30.79 | $30.93 | $30.93 | 20,614 |
2022-07-28 | $30.59 | $30.90 | $30.59 | $30.84 | $30.84 | 29,544 |
2022-07-27 | $30.27 | $30.63 | $30.27 | $30.59 | $30.59 | 3,844 |
2022-07-26 | $30.24 | $30.40 | $30.24 | $30.30 | $30.30 | 2,717 |
2022-07-25 | $30.27 | $30.28 | $30.14 | $30.26 | $30.26 | 38,688 |
2022-07-22 | $30.25 | $30.25 | $30.02 | $30.13 | $30.13 | 11,560 |
2022-07-21 | $30.03 | $30.18 | $30.03 | $30.18 | $30.18 | 8,858 |
2022-07-20 | $30.08 | $30.26 | $29.97 | $30.08 | $30.08 | 4,991 |
2022-07-19 | $30.12 | $30.23 | $30.09 | $30.23 | $30.23 | 4,856 |
2022-07-18 | $30.10 | $30.10 | $29.68 | $29.74 | $29.74 | 3,225 |
2022-07-15 | $30.00 | $30.11 | $29.91 | $30.11 | $30.11 | 6,708 |
2022-07-14 | $29.52 | $29.70 | $29.39 | $29.69 | $29.69 | 9,300 |
2022-07-13 | $29.65 | $30.03 | $29.65 | $29.89 | $29.89 | 12,658 |
2022-07-12 | $30.25 | $30.29 | $29.95 | $30.04 | $30.04 | 6,085 |
2022-07-11 | $30.15 | $30.18 | $30.04 | $30.09 | $30.09 | 11,334 |
2022-07-08 | $30.26 | $30.31 | $30.14 | $30.22 | $30.22 | 2,518 |
2022-07-07 | $30.22 | $30.26 | $30.15 | $30.26 | $30.26 | 10,017 |
2022-07-06 | $30.15 | $30.17 | $29.96 | $30.06 | $30.06 | 3,609 |
2022-07-05 | $29.66 | $30.01 | $29.63 | $30.01 | $30.01 | 8,639 |
2022-07-01 | $30.00 | $30.29 | $29.82 | $30.28 | $30.28 | 7,378 |
2022-06-30 | $29.98 | $30.24 | $29.97 | $30.19 | $29.99 | 22,610 |
2022-06-29 | $30.33 | $30.33 | $30.17 | $30.24 | $30.05 | 3,659 |
2022-06-28 | $30.85 | $30.91 | $30.28 | $30.28 | $30.08 | 33,699 |
2022-06-27 | $30.70 | $30.70 | $30.56 | $30.60 | $30.40 | 29,796 |
2022-06-24 | $30.20 | $30.59 | $30.20 | $30.57 | $30.37 | 24,043 |
2022-06-23 | $29.87 | $30.02 | $29.76 | $30.02 | $29.83 | 17,037 |
2022-06-22 | $29.53 | $29.85 | $29.53 | $29.74 | $29.55 | 9,106 |
2022-06-21 | $29.43 | $29.78 | $29.43 | $29.72 | $29.53 | 12,200 |
2022-06-17 | $29.23 | $29.23 | $28.97 | $29.10 | $28.91 | 8,008 |
2022-06-16 | $29.01 | $29.15 | $28.95 | $29.07 | $28.88 | 61,910 |
2022-06-15 | $29.52 | $29.73 | $29.45 | $29.58 | $29.39 | 6,295 |
2022-06-14 | $29.89 | $29.90 | $29.38 | $29.50 | $29.30 | 13,889 |
2022-06-13 | $30.02 | $30.14 | $29.82 | $29.82 | $29.62 | 12,462 |
2022-06-10 | $30.80 | $30.85 | $30.62 | $30.71 | $30.51 | 364,509 |
2022-06-09 | $31.64 | $31.64 | $31.10 | $31.10 | $30.90 | 4,554 |
2022-06-08 | $31.88 | $31.96 | $31.64 | $31.65 | $31.45 | 7,522 |
2022-06-07 | $31.73 | $32.14 | $31.67 | $32.13 | $31.92 | 4,791 |
2022-06-06 | $31.95 | $31.95 | $31.82 | $31.85 | $31.65 | 6,020 |
2022-06-03 | $31.93 | $32.06 | $31.85 | $31.89 | $31.68 | 5,214 |
2022-06-02 | $31.71 | $32.17 | $31.59 | $32.17 | $31.96 | 6,169 |
2022-06-01 | $32.39 | $32.39 | $31.80 | $31.99 | $31.79 | 5,133 |
2022-05-31 | $32.27 | $32.28 | $32.08 | $32.28 | $32.07 | 6,488 |
2022-05-27 | $32.25 | $32.43 | $32.22 | $32.43 | $32.22 | 5,851 |
2022-05-26 | $32.07 | $32.14 | $32.07 | $32.07 | $31.86 | 4,134 |
2022-05-25 | $31.68 | $31.83 | $31.57 | $31.80 | $31.59 | 6,044 |
2022-05-24 | $31.36 | $31.68 | $31.27 | $31.60 | $31.40 | 3,567 |
2022-05-23 | $31.19 | $31.42 | $31.11 | $31.25 | $31.05 | 3,860 |
2022-05-20 | $30.88 | $30.88 | $30.45 | $30.86 | $30.66 | 7,237 |
2022-05-19 | $30.82 | $30.92 | $30.59 | $30.71 | $30.51 | 19,312 |
2022-05-18 | $31.97 | $31.97 | $31.17 | $31.17 | $30.96 | 6,216 |
2022-05-17 | $31.86 | $32.07 | $31.86 | $32.06 | $31.85 | 3,487 |
2022-05-16 | $31.63 | $31.86 | $31.50 | $31.73 | $31.52 | 3,704 |
2022-05-13 | $31.51 | $31.59 | $31.50 | $31.59 | $31.39 | 2,886 |
2022-05-12 | $31.18 | $31.26 | $30.91 | $31.24 | $31.04 | 11,071 |
2022-05-11 | $31.20 | $31.54 | $31.11 | $31.11 | $30.91 | 4,629 |
2022-05-10 | $31.72 | $31.72 | $31.13 | $31.21 | $31.01 | 8,609 |
2022-05-09 | $31.54 | $31.63 | $31.41 | $31.41 | $31.21 | 6,408 |
2022-05-06 | $31.46 | $31.65 | $31.31 | $31.65 | $31.45 | 4,446 |
2022-05-05 | $31.64 | $31.80 | $31.45 | $31.62 | $31.41 | 9,117 |
2022-05-04 | $31.60 | $32.31 | $31.55 | $32.27 | $32.06 | 14,679 |
2022-05-03 | $31.43 | $31.63 | $31.21 | $31.44 | $31.24 | 10,953 |
2022-05-02 | $31.38 | $31.53 | $30.87 | $31.28 | $31.08 | 3,635 |
2022-04-29 | $32.11 | $32.11 | $31.30 | $31.30 | $31.10 | 6,078 |
2022-04-28 | $31.94 | $32.28 | $31.87 | $32.15 | $31.94 | 5,500 |
2022-04-27 | $31.85 | $32.12 | $31.81 | $31.81 | $31.61 | 13,552 |
2022-04-26 | $32.37 | $32.37 | $31.95 | $31.95 | $31.74 | 5,435 |
2022-04-25 | $32.26 | $32.43 | $31.95 | $32.43 | $32.22 | 12,651 |
2022-04-22 | $32.70 | $32.70 | $32.40 | $32.40 | $32.19 | 76,940 |
2022-04-21 | $33.45 | $33.45 | $33.06 | $33.06 | $32.85 | 31,773 |
2022-04-20 | $33.06 | $33.26 | $33.06 | $33.16 | $32.95 | 2,414 |
2022-04-19 | $32.68 | $32.95 | $32.68 | $32.89 | $32.68 | 5,986 |
2022-04-18 | $32.45 | $32.60 | $32.36 | $32.44 | $32.23 | 9,091 |
2022-04-14 | $32.64 | $32.76 | $32.56 | $32.56 | $32.35 | 9,027 |
2022-04-13 | $32.68 | $32.70 | $32.53 | $32.70 | $32.49 | 7,825 |
2022-04-12 | $32.70 | $32.79 | $32.50 | $32.56 | $32.35 | 3,483 |
2022-04-11 | $32.80 | $32.82 | $32.62 | $32.62 | $32.41 | 6,047 |
2022-04-08 | $32.76 | $32.92 | $32.71 | $32.78 | $32.57 | 3,958 |
2022-04-07 | $32.52 | $32.82 | $32.44 | $32.75 | $32.54 | 13,799 |
2022-04-06 | $32.48 | $32.66 | $32.48 | $32.61 | $32.40 | 2,095 |
2022-04-05 | $32.50 | $32.72 | $32.36 | $32.36 | $32.15 | 5,844 |
2022-04-04 | $32.44 | $32.55 | $32.43 | $32.55 | $32.34 | 3,174 |
2022-04-01 | $32.28 | $32.60 | $32.28 | $32.60 | $32.39 | 1,779 |
2022-03-31 | $32.84 | $32.84 | $32.59 | $32.59 | $32.12 | 4,628 |
2022-03-30 | $32.70 | $32.81 | $32.67 | $32.75 | $32.29 | 5,881 |
2022-03-29 | $32.64 | $32.78 | $32.51 | $32.78 | $32.31 | 4,201 |
2022-03-28 | $32.43 | $32.43 | $32.20 | $32.40 | $31.94 | 2,155 |
2022-03-25 | $32.39 | $32.41 | $32.25 | $32.40 | $31.94 | 7,214 |
2022-03-24 | $31.94 | $32.12 | $31.94 | $32.12 | $31.66 | 20,502 |
2022-03-23 | $31.96 | $31.96 | $31.81 | $31.81 | $31.35 | 4,154 |
2022-03-22 | $32.05 | $32.10 | $32.04 | $32.06 | $31.60 | 3,591 |
2022-03-21 | $31.97 | $31.97 | $31.74 | $31.89 | $31.44 | 6,934 |
2022-03-18 | $31.84 | $31.86 | $31.60 | $31.86 | $31.41 | 29,503 |
2022-03-17 | $31.59 | $31.87 | $31.56 | $31.80 | $31.35 | 4,445 |
2022-03-16 | $31.46 | $31.53 | $31.25 | $31.53 | $31.08 | 4,294 |
2022-03-15 | $31.12 | $31.44 | $31.12 | $31.41 | $30.96 | 1,665 |
2022-03-14 | $31.07 | $31.07 | $30.86 | $30.92 | $30.48 | 2,233 |
2022-03-11 | $31.26 | $31.26 | $30.89 | $30.89 | $30.45 | 2,152 |
2022-03-10 | $31.08 | $31.09 | $30.97 | $31.09 | $30.65 | 6,569 |
2022-03-09 | $31.29 | $31.40 | $31.18 | $31.19 | $30.74 | 7,096 |
2022-03-08 | $31.43 | $31.56 | $31.02 | $31.02 | $30.58 | 2,219 |
2022-03-07 | $31.73 | $31.74 | $31.47 | $31.49 | $31.04 | 18,316 |
2022-03-04 | $31.67 | $31.96 | $31.51 | $31.93 | $31.48 | 6,271 |
2022-03-03 | $31.98 | $32.05 | $31.70 | $31.85 | $31.39 | 21,704 |
2022-03-02 | $31.43 | $31.78 | $31.43 | $31.71 | $31.26 | 5,008 |
2022-03-01 | $31.61 | $31.61 | $31.09 | $31.29 | $30.84 | 15,080 |
2022-02-28 | $31.41 | $31.54 | $31.27 | $31.54 | $31.09 | 10,477 |
2022-02-25 | $31.26 | $31.81 | $31.23 | $31.75 | $31.30 | 7,717 |
2022-02-24 | $30.60 | $30.90 | $30.30 | $30.86 | $30.42 | 24,471 |
2022-02-23 | $31.57 | $31.57 | $31.12 | $31.12 | $30.68 | 4,652 |
2022-02-22 | $31.49 | $31.61 | $31.26 | $31.42 | $30.98 | 11,534 |
2022-02-18 | $31.56 | $31.67 | $31.42 | $31.56 | $31.11 | 14,286 |
2022-02-17 | $31.41 | $31.66 | $31.41 | $31.51 | $31.06 | 6,067 |
2022-02-16 | $31.57 | $31.73 | $31.47 | $31.65 | $31.20 | 4,487 |
2022-02-15 | $31.69 | $31.73 | $31.48 | $31.61 | $31.16 | 8,681 |
2022-02-14 | $31.44 | $31.44 | $31.11 | $31.37 | $30.92 | 16,869 |
2022-02-11 | $31.77 | $31.79 | $31.48 | $31.57 | $31.12 | 5,991 |
2022-02-10 | $31.97 | $32.11 | $31.70 | $31.70 | $31.25 | 6,714 |
2022-02-09 | $32.21 | $32.21 | $32.08 | $32.14 | $31.68 | 16,687 |
2022-02-08 | $31.90 | $32.00 | $31.89 | $31.99 | $31.53 | 2,642 |
2022-02-07 | $31.75 | $31.91 | $31.68 | $31.73 | $31.27 | 15,959 |
2022-02-04 | $31.82 | $31.95 | $31.64 | $31.84 | $31.38 | 8,372 |
2022-02-03 | $32.11 | $32.20 | $31.98 | $31.98 | $31.52 | 12,431 |
2022-02-02 | $31.95 | $32.26 | $31.95 | $32.26 | $31.80 | 26,729 |
2022-02-01 | $31.95 | $32.00 | $31.75 | $32.00 | $31.54 | 4,392 |
2022-01-31 | $31.67 | $32.04 | $31.67 | $32.04 | $31.59 | 5,344 |
2022-01-28 | $31.22 | $31.80 | $31.12 | $31.80 | $31.34 | 179,869 |
2022-01-27 | $31.67 | $31.67 | $31.31 | $31.36 | $30.92 | 6,067 |
2022-01-26 | $31.69 | $31.73 | $31.19 | $31.30 | $30.86 | 9,587 |
2022-01-25 | $31.43 | $31.81 | $31.07 | $31.59 | $31.14 | 42,836 |
2022-01-24 | $31.68 | $31.68 | $30.96 | $31.64 | $31.19 | 20,136 |
2022-01-21 | $32.01 | $32.11 | $31.81 | $31.81 | $31.35 | 3,532 |
2022-01-20 | $32.24 | $32.39 | $31.93 | $31.93 | $31.48 | 5,189 |
2022-01-19 | $32.34 | $32.43 | $32.16 | $32.21 | $31.75 | 38,316 |
2022-01-18 | $32.33 | $32.44 | $32.30 | $32.37 | $31.91 | 48,501 |
2022-01-14 | $32.55 | $32.72 | $32.50 | $32.71 | $32.24 | 7,590 |
2022-01-13 | $32.68 | $32.87 | $32.66 | $32.66 | $32.19 | 3,686 |
2022-01-12 | $32.67 | $32.71 | $32.63 | $32.69 | $32.22 | 6,971 |
2022-01-11 | $32.50 | $32.72 | $32.49 | $32.72 | $32.25 | 18,586 |
2022-01-10 | $32.64 | $32.69 | $32.51 | $32.69 | $32.22 | 6,953 |
2022-01-07 | $32.42 | $32.63 | $32.37 | $32.60 | $32.14 | 2,145 |
2022-01-06 | $32.49 | $32.51 | $32.42 | $32.42 | $31.96 | 1,673 |
2022-01-05 | $32.57 | $32.75 | $32.41 | $32.41 | $31.95 | 7,390 |
2022-01-04 | $32.42 | $32.55 | $32.39 | $32.44 | $31.98 | 23,176 |
2022-01-03 | $32.04 | $32.20 | $31.97 | $32.20 | $31.74 | 2,309 |
2021-12-31 | $32.14 | $32.19 | $32.08 | $32.13 | $31.67 | 3,596 |
2021-12-30 | $32.19 | $32.20 | $32.13 | $32.13 | $31.67 | 820 |
2021-12-29 | $32.13 | $32.17 | $32.12 | $32.17 | $31.71 | 10,370 |
2021-12-28 | $32.35 | $32.37 | $32.32 | $32.32 | $31.61 | 2,281 |
2021-12-27 | $32.12 | $32.23 | $32.12 | $32.23 | $31.51 | 2,962 |
2021-12-23 | $31.94 | $32.01 | $31.94 | $31.98 | $31.27 | 1,815 |
2021-12-22 | $31.67 | $31.84 | $31.67 | $31.84 | $31.13 | 2,311 |
2021-12-21 | $31.75 | $31.77 | $31.64 | $31.66 | $30.96 | 4,111 |
2021-12-20 | $31.37 | $31.57 | $31.34 | $31.57 | $30.87 | 2,438 |
2021-12-17 | $31.80 | $31.87 | $31.65 | $31.65 | $30.95 | 2,534 |
2021-12-16 | $31.75 | $32.12 | $31.75 | $32.04 | $31.33 | 5,820 |
2021-12-15 | $31.41 | $31.69 | $31.39 | $31.69 | $30.99 | 4,746 |
2021-12-14 | $31.32 | $31.46 | $31.32 | $31.41 | $30.71 | 13,331 |
2021-12-13 | $31.26 | $31.40 | $31.26 | $31.35 | $30.65 | 3,355 |
2021-12-10 | $31.19 | $31.25 | $31.16 | $31.25 | $30.56 | 7,871 |
2021-12-09 | $31.03 | $31.12 | $31.03 | $31.08 | $30.39 | 1,709 |
2021-12-08 | $30.96 | $31.12 | $30.96 | $31.10 | $30.41 | 17,385 |
2021-12-07 | $31.17 | $31.17 | $31.11 | $31.11 | $30.42 | 725 |
2021-12-06 | $30.77 | $31.11 | $30.77 | $31.00 | $30.31 | 2,639 |
2021-12-03 | $30.43 | $30.61 | $30.43 | $30.61 | $29.93 | 5,634 |
2021-12-02 | $30.36 | $30.52 | $30.36 | $30.39 | $29.72 | 5,145 |
2021-12-01 | $30.30 | $30.52 | $30.03 | $30.03 | $29.36 | 1,382 |
2021-11-30 | $30.40 | $30.40 | $29.87 | $29.87 | $29.21 | 6,870 |
2021-11-29 | $30.76 | $30.87 | $30.64 | $30.79 | $30.11 | 12,342 |
2021-11-26 | $30.85 | $30.85 | $30.67 | $30.74 | $30.06 | 1,982 |
2021-11-24 | $31.26 | $31.27 | $31.24 | $31.26 | $30.56 | 3,053 |
2021-11-23 | $31.25 | $31.38 | $31.25 | $31.35 | $30.65 | 40,125 |
2021-11-22 | $31.28 | $31.35 | $31.15 | $31.15 | $30.46 | 1,977 |
2021-11-19 | $31.03 | $31.04 | $30.98 | $30.98 | $30.29 | 1,965 |
2021-11-18 | $31.16 | $31.17 | $31.13 | $31.17 | $30.48 | 2,301 |
2021-11-17 | $31.29 | $31.39 | $31.29 | $31.37 | $30.68 | 6,487 |
2021-11-16 | $31.45 | $31.51 | $31.41 | $31.41 | $30.71 | 9,631 |
2021-11-15 | $31.55 | $31.55 | $31.47 | $31.51 | $30.81 | 7,677 |
2021-11-12 | $31.54 | $31.54 | $31.48 | $31.48 | $30.78 | 4,154 |
2021-11-11 | $31.47 | $31.47 | $31.42 | $31.44 | $30.74 | 2,983 |
2021-11-10 | $31.56 | $31.56 | $31.53 | $31.55 | $30.85 | 2,288 |
2021-11-09 | $31.44 | $31.46 | $31.42 | $31.45 | $30.76 | 3,640 |
2021-11-08 | $31.49 | $31.51 | $31.43 | $31.46 | $30.76 | 3,110 |
2021-11-05 | $31.70 | $31.70 | $31.57 | $31.57 | $30.87 | 5,782 |
2021-11-04 | $31.51 | $31.51 | $31.33 | $31.46 | $30.76 | 7,240 |
2021-11-03 | $31.49 | $31.55 | $31.49 | $31.55 | $30.85 | 487 |
2021-11-02 | $31.32 | $31.39 | $31.32 | $31.39 | $30.69 | 1,769 |
2021-11-01 | $31.23 | $31.23 | $31.23 | $31.23 | $30.54 | 301 |
2021-10-29 | $31.15 | $31.19 | $31.15 | $31.19 | $30.50 | 317 |
2021-10-28 | $31.05 | $31.20 | $31.05 | $31.20 | $30.51 | 4,580 |
2021-10-27 | $31.26 | $31.26 | $31.00 | $31.00 | $30.31 | 3,630 |
2021-10-26 | $31.26 | $31.36 | $31.26 | $31.32 | $30.62 | 21,628 |
2021-10-25 | $31.26 | $31.34 | $31.26 | $31.27 | $30.58 | 2,562 |
2021-10-22 | $31.35 | $31.36 | $31.23 | $31.31 | $30.62 | 14,044 |
2021-10-21 | $31.26 | $31.29 | $31.21 | $31.29 | $30.60 | 10,009 |
2021-10-20 | $31.19 | $31.39 | $31.19 | $31.34 | $30.65 | 8,387 |
2021-10-19 | $30.98 | $31.07 | $30.97 | $31.07 | $30.38 | 7,012 |
2021-10-18 | $30.93 | $30.94 | $30.79 | $30.79 | $30.10 | 9,046 |
2021-10-15 | $31.09 | $31.09 | $31.04 | $31.07 | $30.38 | 1,074 |
2021-10-14 | $30.79 | $30.98 | $30.75 | $30.94 | $30.25 | 1,418 |
2021-10-13 | $30.45 | $30.58 | $30.28 | $30.56 | $29.89 | 22,734 |
2021-10-12 | $30.71 | $30.71 | $30.46 | $30.46 | $29.78 | 1,824 |
2021-10-11 | $30.92 | $30.92 | $30.64 | $30.64 | $29.96 | 3,133 |
2021-10-08 | $30.98 | $30.98 | $30.89 | $30.89 | $30.21 | 818 |
2021-10-07 | $31.04 | $31.16 | $31.00 | $31.00 | $30.31 | 5,225 |
2021-10-06 | $30.45 | $30.85 | $30.45 | $30.85 | $30.17 | 2,565 |
2021-10-05 | $30.65 | $30.89 | $30.65 | $30.72 | $30.04 | 18,364 |
2021-10-04 | $30.79 | $30.79 | $30.54 | $30.61 | $29.93 | 4,114 |
2021-10-01 | $30.60 | $30.73 | $30.55 | $30.65 | $29.97 | 2,005 |
2021-09-30 | $30.98 | $30.98 | $30.63 | $30.63 | $29.71 | 97,631 |
2021-09-29 | $30.86 | $31.18 | $30.86 | $31.06 | $30.13 | 3,355 |
2021-09-28 | $31.00 | $31.00 | $30.82 | $30.85 | $29.93 | 5,026 |
2021-09-27 | $31.15 | $31.33 | $31.15 | $31.18 | $30.24 | 2,204 |
2021-09-24 | $31.24 | $31.24 | $31.18 | $31.20 | $30.26 | 845 |
2021-09-23 | $31.25 | $31.27 | $31.17 | $31.17 | $30.24 | 4,385 |
2021-09-22 | $30.99 | $31.07 | $30.93 | $30.93 | $30.00 | 4,121 |
2021-09-21 | $31.00 | $31.03 | $30.83 | $30.86 | $29.94 | 2,954 |
2021-09-20 | $30.98 | $31.09 | $30.68 | $30.92 | $29.99 | 16,203 |
2021-09-17 | $31.47 | $31.47 | $31.22 | $31.22 | $30.29 | 4,500 |
2021-09-16 | $31.36 | $31.41 | $31.36 | $31.41 | $30.47 | 1,617 |
2021-09-15 | $31.56 | $31.62 | $31.56 | $31.57 | $30.62 | 2,210 |
2021-09-14 | $31.64 | $31.64 | $31.39 | $31.40 | $30.46 | 9,537 |
2021-09-13 | $31.82 | $31.82 | $31.56 | $31.64 | $30.69 | 4,515 |
2021-09-10 | $31.72 | $31.78 | $31.63 | $31.63 | $30.68 | 5,232 |
2021-09-09 | $32.00 | $32.00 | $31.80 | $31.81 | $30.85 | 8,938 |
2021-09-08 | $31.93 | $32.08 | $31.91 | $32.06 | $31.09 | 2,978 |
2021-09-07 | $32.17 | $32.17 | $31.92 | $31.92 | $30.97 | 2,180 |
2021-09-03 | $32.31 | $32.37 | $32.26 | $32.30 | $31.33 | 1,258 |
2021-09-02 | $32.29 | $32.38 | $32.25 | $32.38 | $31.41 | 10,192 |
2021-09-01 | $32.23 | $32.23 | $32.09 | $32.12 | $31.16 | 5,530 |
2021-08-31 | $32.24 | $32.28 | $32.14 | $32.22 | $31.25 | 3,955 |
2021-08-30 | $32.24 | $32.24 | $32.19 | $32.19 | $31.23 | 863 |
2021-08-27 | $32.19 | $32.19 | $32.11 | $32.11 | $31.15 | 2,142 |
2021-08-26 | $32.12 | $32.13 | $32.08 | $32.09 | $31.12 | 2,283 |
2021-08-25 | $32.28 | $32.28 | $32.17 | $32.20 | $31.24 | 8,000 |
2021-08-24 | $32.21 | $32.22 | $32.20 | $32.20 | $31.24 | 11,721 |
2021-08-23 | $32.41 | $32.45 | $32.38 | $32.38 | $31.41 | 914 |
2021-08-20 | $32.38 | $32.42 | $32.37 | $32.37 | $31.40 | 1,487 |
2021-08-19 | $32.14 | $32.30 | $32.13 | $32.19 | $31.22 | 21,471 |
2021-08-18 | $32.41 | $32.41 | $32.15 | $32.15 | $31.18 | 8,260 |
2021-08-17 | $32.20 | $32.53 | $32.20 | $32.53 | $31.56 | 2,785 |
2021-08-16 | $32.37 | $32.46 | $32.37 | $32.46 | $31.49 | 16,993 |
2021-08-13 | $32.15 | $32.25 | $32.15 | $32.22 | $31.26 | 3,179 |
2021-08-12 | $32.01 | $32.04 | $32.01 | $32.04 | $31.08 | 509 |
2021-08-11 | $31.99 | $31.99 | $31.94 | $31.94 | $30.98 | 2,071 |
2021-08-10 | $31.89 | $31.89 | $31.89 | $31.89 | $30.93 | 299 |
2021-08-09 | $31.72 | $31.72 | $31.64 | $31.67 | $30.72 | 3,178 |
2021-08-06 | $31.70 | $31.72 | $31.68 | $31.69 | $30.74 | 8,324 |
2021-08-05 | $31.59 | $31.66 | $31.59 | $31.66 | $30.71 | 883 |
2021-08-04 | $31.56 | $31.61 | $31.55 | $31.55 | $30.61 | 3,690 |
2021-08-03 | $31.82 | $31.88 | $31.76 | $31.87 | $30.91 | 4,019 |
2021-08-02 | $31.79 | $31.79 | $31.62 | $31.62 | $30.67 | 3,681 |
2021-07-30 | $31.71 | $31.71 | $31.59 | $31.61 | $30.66 | 812 |
2021-07-29 | $31.71 | $31.77 | $31.71 | $31.72 | $30.76 | 4,804 |
2021-07-28 | $31.64 | $31.64 | $31.56 | $31.61 | $30.66 | 2,549 |
2021-07-27 | $31.69 | $31.70 | $31.63 | $31.68 | $30.73 | 4,149 |
2021-07-26 | $31.52 | $31.54 | $31.51 | $31.54 | $30.59 | 1,979 |
2021-07-23 | $31.41 | $31.54 | $31.41 | $31.52 | $30.58 | 2,667 |
2021-07-22 | $31.18 | $31.27 | $31.18 | $31.25 | $30.31 | 3,840 |
2021-07-21 | $31.33 | $31.33 | $31.23 | $31.23 | $30.30 | 3,815 |
2021-07-20 | $31.20 | $31.31 | $31.13 | $31.15 | $30.22 | 2,255 |
2021-07-19 | $31.03 | $31.03 | $30.71 | $30.90 | $29.97 | 6,587 |
2021-07-16 | $31.38 | $31.38 | $31.34 | $31.34 | $30.40 | 1,213 |
2021-07-15 | $31.23 | $31.36 | $31.23 | $31.36 | $30.42 | 3,312 |
2021-07-14 | $31.21 | $31.31 | $31.20 | $31.29 | $30.35 | 7,808 |
2021-07-13 | $31.17 | $31.19 | $31.09 | $31.11 | $30.17 | 2,027 |
2021-07-12 | $31.20 | $31.22 | $31.19 | $31.19 | $30.25 | 4,533 |
2021-07-09 | $31.18 | $31.18 | $31.12 | $31.15 | $30.22 | 4,006 |
2021-07-08 | $30.88 | $30.89 | $30.82 | $30.88 | $29.96 | 2,409 |
2021-07-07 | $30.94 | $31.07 | $30.94 | $31.07 | $30.13 | 2,343 |
2021-07-06 | $30.96 | $30.96 | $30.70 | $30.91 | $29.98 | 11,573 |
2021-07-02 | $31.00 | $31.12 | $31.00 | $31.09 | $30.16 | 60,134 |
2021-07-01 | $30.85 | $30.98 | $30.83 | $30.91 | $29.98 | 2,934 |
2021-06-30 | $30.84 | $30.94 | $30.84 | $30.94 | $29.83 | 2,308 |
2021-06-29 | $30.87 | $30.88 | $30.71 | $30.75 | $29.65 | 14,811 |
2021-06-28 | $30.94 | $30.94 | $30.87 | $30.87 | $29.76 | 1,220 |
2021-06-25 | $30.82 | $30.93 | $30.82 | $30.93 | $29.82 | 1,890 |
2021-06-24 | $30.68 | $30.77 | $30.68 | $30.77 | $29.67 | 708 |
2021-06-23 | $30.82 | $30.82 | $30.65 | $30.65 | $29.56 | 3,168 |
2021-06-22 | $30.85 | $30.96 | $30.85 | $30.88 | $29.77 | 2,106 |
2021-06-21 | $30.81 | $30.87 | $30.81 | $30.87 | $29.77 | 2,259 |
2021-06-18 | $30.62 | $30.62 | $30.49 | $30.49 | $29.40 | 562 |
2021-06-17 | $30.99 | $31.06 | $30.89 | $31.00 | $29.89 | 4,834 |
2021-06-16 | $31.30 | $31.30 | $31.10 | $31.10 | $29.99 | 2,726 |
2021-06-15 | $31.24 | $31.31 | $31.24 | $31.31 | $30.19 | 1,144 |
2021-06-14 | $31.20 | $31.31 | $31.14 | $31.31 | $30.18 | 3,984 |
2021-06-11 | $31.34 | $31.39 | $31.31 | $31.39 | $30.27 | 1,608 |
2021-06-10 | $31.40 | $31.47 | $31.34 | $31.45 | $30.32 | 7,620 |
2021-06-09 | $31.25 | $31.25 | $31.18 | $31.18 | $30.06 | 832 |
2021-06-08 | $31.05 | $31.07 | $31.05 | $31.07 | $29.95 | 5,682 |
2021-06-07 | $31.24 | $31.27 | $31.24 | $31.27 | $30.15 | 1,624 |
2021-06-04 | $31.32 | $31.39 | $31.32 | $31.33 | $30.21 | 7,570 |
2021-06-03 | $31.07 | $31.20 | $31.06 | $31.20 | $30.08 | 2,479 |
2021-06-02 | $31.08 | $31.10 | $31.04 | $31.08 | $29.96 | 3,337 |
2021-06-01 | $31.04 | $31.04 | $30.95 | $30.98 | $29.87 | 2,601 |
2021-05-28 | $31.17 | $31.18 | $31.14 | $31.14 | $30.02 | 5,596 |
2021-05-27 | $31.23 | $31.23 | $31.08 | $31.08 | $29.96 | 4,077 |
2021-05-26 | $31.09 | $31.21 | $31.09 | $31.12 | $30.01 | 2,352 |
2021-05-25 | $31.25 | $31.26 | $31.18 | $31.20 | $30.08 | 23,108 |
2021-05-24 | $31.53 | $31.53 | $31.41 | $31.41 | $30.28 | 3,280 |
2021-05-21 | $31.46 | $31.47 | $31.32 | $31.36 | $30.23 | 7,448 |
2021-05-20 | $31.41 | $31.41 | $31.32 | $31.32 | $30.20 | 766 |
2021-05-19 | $31.01 | $31.04 | $30.90 | $31.04 | $29.93 | 4,042 |
2021-05-18 | $31.31 | $31.37 | $31.27 | $31.27 | $30.15 | 7,901 |
2021-05-17 | $31.65 | $31.65 | $31.47 | $31.48 | $30.35 | 7,587 |
2021-05-14 | $31.54 | $31.65 | $31.52 | $31.59 | $30.46 | 3,529 |
2021-05-13 | $31.39 | $31.54 | $31.36 | $31.47 | $30.34 | 3,920 |
2021-05-12 | $31.17 | $31.29 | $30.99 | $30.99 | $29.88 | 5,742 |
2021-05-11 | $31.37 | $31.39 | $31.24 | $31.32 | $30.20 | 16,931 |
2021-05-10 | $31.65 | $31.88 | $31.65 | $31.68 | $30.55 | 2,129 |
2021-05-07 | $31.38 | $31.50 | $31.37 | $31.47 | $30.34 | 4,735 |
2021-05-06 | $31.22 | $31.35 | $31.21 | $31.35 | $30.23 | 2,937 |
2021-05-05 | $30.98 | $31.12 | $30.98 | $31.07 | $29.96 | 4,700 |
2021-05-04 | $31.00 | $31.00 | $30.93 | $30.98 | $29.87 | 7,135 |
2021-05-03 | $30.85 | $31.05 | $30.80 | $30.95 | $29.84 | 9,980 |
2021-04-30 | $30.57 | $30.64 | $30.53 | $30.64 | $29.54 | 4,417 |
2021-04-29 | $30.50 | $30.61 | $30.50 | $30.61 | $29.52 | 889 |
2021-04-28 | $30.48 | $30.50 | $30.43 | $30.43 | $29.34 | 1,490 |
2021-04-27 | $30.51 | $30.53 | $30.49 | $30.51 | $29.41 | 2,305 |
2021-04-26 | $30.62 | $30.63 | $30.56 | $30.56 | $29.47 | 4,519 |
2021-04-23 | $30.64 | $30.84 | $30.64 | $30.78 | $29.68 | 3,556 |
2021-04-22 | $30.92 | $30.92 | $30.67 | $30.69 | $29.59 | 1,127 |
2021-04-21 | $30.70 | $30.93 | $30.70 | $30.92 | $29.81 | 6,179 |
2021-04-20 | $30.62 | $30.81 | $30.62 | $30.77 | $29.67 | 6,722 |
2021-04-19 | $30.73 | $30.80 | $30.68 | $30.68 | $29.58 | 9,310 |
2021-04-16 | $30.72 | $30.79 | $30.72 | $30.79 | $29.69 | 1,455 |
2021-04-15 | $30.44 | $30.53 | $30.44 | $30.52 | $29.43 | 3,418 |
2021-04-14 | $30.12 | $30.29 | $30.12 | $30.26 | $29.18 | 4,130 |
2021-04-13 | $30.26 | $30.32 | $30.21 | $30.30 | $29.21 | 6,178 |
2021-04-12 | $30.28 | $30.33 | $30.28 | $30.32 | $29.24 | 2,521 |
2021-04-09 | $30.20 | $30.28 | $30.13 | $30.28 | $29.19 | 6,757 |
2021-04-08 | $30.19 | $30.20 | $30.16 | $30.16 | $29.08 | 7,338 |
2021-04-07 | $30.31 | $30.32 | $30.15 | $30.18 | $29.10 | 5,828 |
2021-04-06 | $30.22 | $30.28 | $30.20 | $30.20 | $29.12 | 13,535 |
2021-04-05 | $30.16 | $30.31 | $30.16 | $30.23 | $29.15 | 9,856 |
2021-04-01 | $29.95 | $30.01 | $29.83 | $29.98 | $28.91 | 5,500 |
2021-03-31 | $30.21 | $30.28 | $30.17 | $30.23 | $28.92 | 59,360 |
2021-03-30 | $30.35 | $30.36 | $30.22 | $30.23 | $28.92 | 7,178 |
2021-03-29 | $30.33 | $30.58 | $30.29 | $30.53 | $29.21 | 11,319 |
2021-03-26 | $30.01 | $30.33 | $29.95 | $30.33 | $29.02 | 24,736 |
2021-03-25 | $29.68 | $29.87 | $29.66 | $29.87 | $28.57 | 9,675 |
2021-03-24 | $29.78 | $29.81 | $29.66 | $29.66 | $28.38 | 3,554 |
2021-03-23 | $29.78 | $29.78 | $29.61 | $29.61 | $28.33 | 1,061 |
2021-03-22 | $29.61 | $29.73 | $29.61 | $29.73 | $28.44 | 1,698 |
2021-03-19 | $29.46 | $29.62 | $29.46 | $29.52 | $28.24 | 3,508 |
2021-03-18 | $29.78 | $29.78 | $29.63 | $29.63 | $28.34 | 3,106 |
2021-03-17 | $29.63 | $29.63 | $29.53 | $29.62 | $28.33 | 8,349 |
2021-03-16 | $29.61 | $29.63 | $29.61 | $29.63 | $28.35 | 806 |
2021-03-15 | $29.31 | $29.59 | $29.31 | $29.59 | $28.31 | 1,269 |
2021-03-12 | $29.05 | $29.29 | $29.05 | $29.23 | $27.96 | 5,029 |
2021-03-11 | $29.36 | $29.36 | $29.05 | $29.05 | $27.79 | 7,566 |
2021-03-10 | $29.13 | $29.24 | $29.13 | $29.24 | $27.97 | 3,701 |
2021-03-09 | $29.03 | $29.16 | $28.93 | $28.94 | $27.69 | 3,081 |
2021-03-08 | $28.82 | $29.14 | $28.82 | $28.93 | $27.67 | 13,335 |
2021-03-05 | $28.14 | $28.72 | $28.14 | $28.66 | $27.42 | 9,394 |
2021-03-04 | $28.36 | $28.52 | $27.95 | $28.05 | $26.84 | 42,555 |
2021-03-03 | $28.26 | $28.51 | $28.26 | $28.36 | $27.13 | 7,428 |
2021-03-02 | $28.43 | $28.51 | $28.30 | $28.34 | $27.11 | 14,473 |
2021-03-01 | $28.38 | $28.55 | $28.32 | $28.32 | $27.10 | 2,519 |
2021-02-26 | $28.16 | $28.26 | $28.00 | $28.00 | $26.79 | 15,312 |
2021-02-25 | $28.80 | $28.80 | $28.38 | $28.46 | $27.23 | 4,076 |
2021-02-24 | $28.58 | $28.88 | $28.58 | $28.80 | $27.55 | 8,002 |
2021-02-23 | $28.49 | $28.63 | $28.49 | $28.58 | $27.34 | 5,932 |
2021-02-22 | $28.32 | $28.58 | $28.30 | $28.56 | $27.32 | 6,885 |
2021-02-19 | $28.60 | $28.60 | $28.44 | $28.44 | $27.21 | 1,144 |
2021-02-18 | $28.59 | $28.71 | $28.59 | $28.65 | $27.41 | 10,028 |
2021-02-17 | $28.46 | $28.62 | $28.46 | $28.62 | $27.38 | 3,480 |
2021-02-16 | $28.47 | $28.47 | $28.39 | $28.40 | $27.17 | 2,601 |
2021-02-12 | $28.52 | $28.52 | $28.40 | $28.52 | $27.29 | 5,351 |
2021-02-11 | $28.54 | $28.54 | $28.43 | $28.50 | $27.27 | 5,341 |
2021-02-10 | $28.68 | $28.68 | $28.53 | $28.53 | $27.29 | 2,374 |
2021-02-09 | $28.52 | $28.63 | $28.51 | $28.58 | $27.34 | 14,041 |
2021-02-08 | $28.62 | $28.62 | $28.49 | $28.57 | $27.33 | 5,668 |
2021-02-05 | $28.66 | $28.66 | $28.61 | $28.62 | $27.38 | 3,799 |
2021-02-04 | $28.29 | $28.42 | $28.29 | $28.42 | $27.19 | 1,076 |
2021-02-03 | $28.09 | $28.21 | $28.07 | $28.18 | $26.96 | 20,638 |
2021-02-02 | $28.22 | $28.37 | $28.18 | $28.18 | $26.96 | 6,365 |
2021-02-01 | $28.21 | $28.21 | $27.97 | $28.01 | $26.80 | 12,849 |
2021-01-29 | $28.38 | $28.38 | $27.81 | $27.95 | $26.74 | 21,251 |
2021-01-28 | $28.46 | $28.63 | $28.35 | $28.35 | $27.12 | 11,893 |
2021-01-27 | $28.45 | $28.56 | $28.22 | $28.22 | $27.00 | 8,236 |
2021-01-26 | $28.76 | $28.85 | $28.76 | $28.78 | $27.53 | 991 |
2021-01-25 | $28.59 | $28.77 | $28.56 | $28.77 | $27.53 | 22,116 |
2021-01-22 | $28.48 | $28.69 | $28.47 | $28.59 | $27.35 | 29,265 |
2021-01-21 | $28.84 | $28.84 | $28.64 | $28.68 | $27.44 | 2,315 |
2021-01-20 | $28.72 | $28.85 | $28.69 | $28.85 | $27.60 | 35,767 |
2021-01-19 | $28.81 | $28.81 | $28.73 | $28.78 | $27.53 | 102,787 |
2021-01-15 | $28.45 | $28.66 | $28.45 | $28.61 | $27.37 | 4,712 |
2021-01-14 | $28.72 | $28.76 | $28.63 | $28.63 | $27.39 | 3,691 |
2021-01-13 | $28.52 | $28.72 | $28.52 | $28.68 | $27.43 | 13,442 |
2021-01-12 | $28.83 | $28.83 | $28.46 | $28.65 | $27.41 | 15,875 |
2021-01-11 | $28.71 | $28.77 | $28.67 | $28.73 | $27.49 | 5,432 |
2021-01-08 | $28.71 | $28.73 | $28.60 | $28.72 | $27.48 | 4,461 |
2021-01-07 | $28.67 | $28.80 | $28.67 | $28.75 | $27.50 | 5,895 |
2021-01-06 | $28.24 | $28.80 | $28.24 | $28.69 | $27.45 | 10,166 |
2021-01-05 | $28.32 | $28.39 | $28.32 | $28.36 | $27.13 | 6,376 |
2021-01-04 | $28.14 | $28.30 | $28.10 | $28.29 | $27.07 | 32,647 |
2020-12-31 | $28.42 | $28.68 | $28.34 | $28.66 | $27.42 | 6,926 |
2020-12-30 | $28.44 | $28.48 | $28.38 | $28.38 | $27.15 | 4,712 |
2020-12-29 | $28.44 | $28.49 | $28.30 | $28.34 | $27.11 | 15,021 |
2020-12-28 | $28.63 | $28.71 | $28.57 | $28.61 | $27.13 | 7,777 |
2020-12-24 | $28.60 | $28.60 | $28.47 | $28.56 | $27.08 | 2,478 |
2020-12-23 | $28.59 | $28.61 | $28.55 | $28.55 | $27.08 | 4,859 |
2020-12-22 | $28.50 | $28.51 | $28.37 | $28.41 | $26.94 | 6,848 |
2020-12-21 | $28.45 | $28.62 | $28.42 | $28.58 | $27.10 | 9,155 |
2020-12-18 | $28.83 | $28.94 | $28.75 | $28.94 | $27.44 | 12,338 |
2020-12-17 | $28.84 | $28.91 | $28.84 | $28.88 | $27.39 | 9,558 |
2020-12-16 | $28.84 | $28.93 | $28.75 | $28.81 | $27.32 | 5,961 |
2020-12-15 | $28.77 | $28.95 | $28.75 | $28.85 | $27.36 | 4,714 |
2020-12-14 | $29.23 | $29.23 | $28.68 | $28.70 | $27.22 | 3,325 |
2020-12-11 | $28.79 | $29.00 | $28.79 | $28.98 | $27.48 | 2,393 |
2020-12-10 | $28.98 | $29.01 | $28.91 | $29.01 | $27.50 | 3,027 |
2020-12-09 | $29.16 | $29.20 | $29.02 | $29.20 | $27.69 | 10,785 |
2020-12-08 | $28.87 | $29.08 | $28.87 | $29.07 | $27.56 | 5,128 |
2020-12-07 | $28.86 | $28.86 | $28.74 | $28.83 | $27.34 | 3,915 |
2020-12-04 | $28.86 | $28.90 | $28.80 | $28.90 | $27.40 | 7,857 |
2020-12-03 | $28.71 | $28.71 | $28.63 | $28.64 | $27.16 | 2,614 |
2020-12-02 | $28.58 | $28.67 | $28.57 | $28.67 | $27.19 | 6,838 |
2020-12-01 | $28.63 | $28.78 | $28.60 | $28.60 | $27.12 | 2,825 |
2020-11-30 | $28.58 | $28.58 | $28.24 | $28.33 | $26.86 | 4,807 |
2020-11-27 | $28.47 | $28.52 | $28.47 | $28.52 | $27.04 | 478 |
2020-11-25 | $28.56 | $28.56 | $28.46 | $28.52 | $27.05 | 3,347 |
2020-11-24 | $28.65 | $28.67 | $28.61 | $28.66 | $27.18 | 2,823 |
2020-11-23 | $28.24 | $28.24 | $28.08 | $28.21 | $26.76 | 11,607 |
2020-11-20 | $28.20 | $28.20 | $28.07 | $28.10 | $26.64 | 13,167 |
2020-11-19 | $28.05 | $28.15 | $27.93 | $28.15 | $26.69 | 8,426 |
2020-11-18 | $28.55 | $28.55 | $28.20 | $28.20 | $26.74 | 10,681 |
2020-11-17 | $28.55 | $28.62 | $28.52 | $28.52 | $27.04 | 11,258 |
2020-11-16 | $28.74 | $28.74 | $28.49 | $28.66 | $27.18 | 4,895 |
2020-11-13 | $28.17 | $28.40 | $28.17 | $28.38 | $26.92 | 3,968 |
2020-11-12 | $28.05 | $28.05 | $27.77 | $27.96 | $26.51 | 21,513 |
2020-11-11 | $28.38 | $28.38 | $28.18 | $28.29 | $26.83 | 17,355 |
2020-11-10 | $27.76 | $28.30 | $27.76 | $28.30 | $26.84 | 20,998 |
2020-11-09 | $28.37 | $28.52 | $27.76 | $27.76 | $26.32 | 18,898 |
2020-11-06 | $27.21 | $27.24 | $27.14 | $27.14 | $25.73 | 85,294 |
2020-11-05 | $27.41 | $27.41 | $27.17 | $27.17 | $25.76 | 13,250 |
2020-11-04 | $27.46 | $27.46 | $27.04 | $27.04 | $25.64 | 6,901 |
2020-11-03 | $26.89 | $27.09 | $26.80 | $26.90 | $25.51 | 23,210 |
2020-11-02 | $26.47 | $26.55 | $26.35 | $26.53 | $25.16 | 14,115 |
2020-10-30 | $25.84 | $25.94 | $25.75 | $25.94 | $24.60 | 14,190 |
2020-10-29 | $26.01 | $26.25 | $25.87 | $26.08 | $24.73 | 12,565 |
2020-10-28 | $26.10 | $26.16 | $25.90 | $25.90 | $24.56 | 7,878 |
2020-10-27 | $26.89 | $26.89 | $26.62 | $26.62 | $25.25 | 11,774 |
2020-10-26 | $26.76 | $26.92 | $26.69 | $26.92 | $25.53 | 19,717 |
2020-10-23 | $27.29 | $27.29 | $27.18 | $27.24 | $25.83 | 2,771 |
2020-10-22 | $26.88 | $27.24 | $26.88 | $27.24 | $25.83 | 9,422 |
2020-10-21 | $26.89 | $27.01 | $26.88 | $26.88 | $25.49 | 6,817 |
2020-10-20 | $27.10 | $27.10 | $26.98 | $26.98 | $25.58 | 5,447 |
2020-10-19 | $27.35 | $27.47 | $26.95 | $26.96 | $25.56 | 5,612 |
2020-10-16 | $27.44 | $27.45 | $27.37 | $27.37 | $25.95 | 7,132 |
2020-10-15 | $27.01 | $27.24 | $27.01 | $27.20 | $25.79 | 2,762 |
2020-10-14 | $27.42 | $27.42 | $27.27 | $27.30 | $25.89 | 3,313 |
2020-10-13 | $27.32 | $27.37 | $27.31 | $27.37 | $25.95 | 3,340 |
2020-10-12 | $27.58 | $27.58 | $27.52 | $27.52 | $26.09 | 982 |
2020-10-09 | $27.31 | $27.48 | $27.31 | $27.36 | $25.94 | 955 |
2020-10-08 | $27.04 | $27.30 | $27.04 | $27.29 | $25.88 | 7,334 |
2020-10-07 | $27.06 | $27.06 | $27.03 | $27.03 | $25.63 | 776 |
2020-10-06 | $26.88 | $27.02 | $26.57 | $26.63 | $25.25 | 6,346 |
2020-10-05 | $26.73 | $26.84 | $26.65 | $26.84 | $25.45 | 12,182 |
2020-10-02 | $26.40 | $26.69 | $26.40 | $26.57 | $25.19 | 2,819 |
2020-10-01 | $26.63 | $26.63 | $26.38 | $26.47 | $25.10 | 14,589 |
2020-09-30 | $26.69 | $26.83 | $26.64 | $26.83 | $25.21 | 9,441 |
2020-09-29 | $26.62 | $26.73 | $26.49 | $26.51 | $24.91 | 3,270 |
2020-09-28 | $26.82 | $26.82 | $26.65 | $26.65 | $25.04 | 2,664 |
2020-09-25 | $26.19 | $26.36 | $26.14 | $26.36 | $24.77 | 3,851 |
2020-09-24 | $26.00 | $26.33 | $26.00 | $26.19 | $24.61 | 2,919 |
2020-09-23 | $26.56 | $26.56 | $26.13 | $26.14 | $24.56 | 23,599 |
2020-09-22 | $26.58 | $26.58 | $26.38 | $26.48 | $24.88 | 8,186 |
2020-09-21 | $26.46 | $26.63 | $26.10 | $26.33 | $24.74 | 41,148 |
2020-09-18 | $27.14 | $27.14 | $26.94 | $26.94 | $25.32 | 1,100 |
2020-09-17 | $27.06 | $27.31 | $27.06 | $27.16 | $25.52 | 3,549 |
2020-09-16 | $27.38 | $27.52 | $27.32 | $27.32 | $25.67 | 7,850 |
2020-09-15 | $27.44 | $27.44 | $27.17 | $27.18 | $25.55 | 7,638 |
2020-09-14 | $27.25 | $27.32 | $27.21 | $27.27 | $25.63 | 7,167 |
2020-09-11 | $26.84 | $27.00 | $26.84 | $26.93 | $25.31 | 13,855 |
2020-09-10 | $27.08 | $27.10 | $26.71 | $26.76 | $25.15 | 3,661 |
2020-09-09 | $27.06 | $27.19 | $27.05 | $27.05 | $25.42 | 2,149 |
2020-09-08 | $26.74 | $26.90 | $26.73 | $26.73 | $25.12 | 1,383 |
2020-09-04 | $27.53 | $27.57 | $27.02 | $27.26 | $25.62 | 7,458 |
2020-09-03 | $27.85 | $27.85 | $27.09 | $27.21 | $25.57 | 2,193 |
2020-09-02 | $27.32 | $27.79 | $27.32 | $27.74 | $26.07 | 6,092 |
2020-09-01 | $27.16 | $27.19 | $27.09 | $27.15 | $25.51 | 11,359 |
2020-08-31 | $27.34 | $27.34 | $27.26 | $27.30 | $25.65 | 2,085 |
2020-08-28 | $27.24 | $27.45 | $27.24 | $27.45 | $25.80 | 871 |
2020-08-27 | $27.29 | $27.44 | $27.28 | $27.28 | $25.64 | 5,059 |
2020-08-26 | $27.09 | $27.20 | $27.01 | $27.16 | $25.52 | 22,462 |
2020-08-25 | $27.29 | $27.29 | $27.15 | $27.21 | $25.57 | 4,441 |
2020-08-24 | $27.14 | $27.20 | $27.09 | $27.20 | $25.56 | 3,240 |
2020-08-21 | $26.81 | $26.89 | $26.74 | $26.89 | $25.27 | 1,910 |
2020-08-20 | $26.84 | $26.89 | $26.84 | $26.86 | $25.24 | 3,074 |
2020-08-19 | $27.17 | $27.19 | $26.92 | $26.99 | $25.36 | 6,540 |
2020-08-18 | $27.16 | $27.16 | $27.06 | $27.06 | $25.43 | 856 |
2020-08-17 | $27.31 | $27.31 | $27.17 | $27.17 | $25.54 | 3,163 |
2020-08-14 | $27.13 | $27.25 | $27.12 | $27.14 | $25.50 | 3,012 |
2020-08-13 | $27.33 | $27.33 | $27.11 | $27.13 | $25.50 | 1,145 |
2020-08-12 | $27.31 | $27.35 | $27.29 | $27.30 | $25.66 | 1,991 |
2020-08-11 | $27.35 | $27.41 | $27.06 | $27.06 | $25.43 | 15,384 |
2020-08-10 | $26.89 | $27.02 | $26.89 | $27.00 | $25.37 | 1,734 |
2020-08-07 | $26.51 | $26.82 | $26.51 | $26.82 | $25.21 | 3,745 |
2020-08-06 | $26.55 | $26.61 | $26.55 | $26.60 | $24.99 | 9,353 |
2020-08-05 | $26.56 | $26.57 | $26.50 | $26.57 | $24.97 | 9,800 |
2020-08-04 | $26.17 | $26.44 | $26.17 | $26.44 | $24.85 | 6,059 |
2020-08-03 | $26.23 | $26.34 | $26.23 | $26.29 | $24.70 | 5,446 |
2020-07-31 | $26.39 | $26.39 | $25.89 | $26.22 | $24.64 | 6,567 |
2020-07-30 | $26.25 | $26.36 | $26.19 | $26.33 | $24.74 | 3,466 |
2020-07-29 | $26.46 | $26.67 | $26.45 | $26.63 | $25.03 | 11,395 |
2020-07-28 | $26.37 | $26.64 | $26.37 | $26.50 | $24.90 | 1,704 |
2020-07-27 | $26.35 | $26.49 | $26.35 | $26.49 | $24.89 | 14,254 |
2020-07-24 | $26.57 | $26.62 | $26.35 | $26.37 | $24.78 | 21,500 |
2020-07-23 | $26.57 | $26.64 | $26.43 | $26.51 | $24.91 | 4,683 |
2020-07-22 | $26.39 | $26.64 | $26.39 | $26.64 | $25.03 | 4,960 |
2020-07-21 | $26.52 | $26.56 | $26.42 | $26.44 | $24.85 | 31,100 |
2020-07-20 | $26.01 | $26.09 | $26.01 | $26.07 | $24.50 | 16,000 |
2020-07-17 | $26.32 | $26.35 | $26.22 | $26.34 | $24.75 | 17,700 |
2020-07-16 | $26.01 | $26.22 | $26.01 | $26.22 | $24.64 | 2,632 |
2020-07-15 | $26.16 | $26.20 | $26.09 | $26.15 | $24.57 | 3,000 |
2020-07-14 | $25.77 | $25.88 | $25.70 | $25.88 | $24.32 | 7,512 |
2020-07-13 | $25.75 | $25.89 | $25.59 | $25.59 | $24.05 | 6,582 |
2020-07-10 | $25.23 | $25.49 | $25.11 | $25.49 | $23.95 | 14,196 |
2020-07-09 | $25.33 | $25.34 | $24.92 | $25.04 | $23.53 | 5,600 |
2020-07-08 | $25.58 | $25.58 | $25.40 | $25.50 | $23.96 | 1,700 |
2020-07-07 | $25.72 | $25.72 | $25.49 | $25.49 | $23.95 | 6,948 |
2020-07-06 | $26.05 | $26.05 | $25.68 | $25.76 | $24.21 | 5,795 |
2020-07-02 | $25.91 | $25.91 | $25.63 | $25.63 | $24.09 | 18,651 |
2020-07-01 | $25.74 | $25.74 | $25.48 | $25.48 | $23.94 | 5,209 |
2020-06-30 | $25.76 | $25.80 | $25.54 | $25.80 | $23.96 | 13,248 |
2020-06-29 | $25.50 | $25.50 | $25.40 | $25.46 | $23.64 | 1,248 |
2020-06-26 | $25.65 | $25.65 | $25.04 | $25.09 | $23.30 | 285,800 |
2020-06-25 | $25.34 | $25.73 | $25.34 | $25.71 | $23.87 | 8,611 |
2020-06-24 | $26.04 | $26.04 | $25.47 | $25.47 | $23.65 | 4,133 |
2020-06-23 | $26.28 | $26.28 | $26.10 | $26.10 | $24.23 | 2,034 |
2020-06-22 | $26.18 | $26.18 | $26.08 | $26.08 | $24.22 | 3,608 |
2020-06-19 | $26.73 | $26.73 | $26.09 | $26.18 | $24.31 | 5,502 |
2020-06-18 | $26.08 | $26.33 | $26.08 | $26.33 | $24.45 | 3,408 |
2020-06-17 | $26.54 | $26.54 | $26.32 | $26.32 | $24.44 | 2,660 |
2020-06-16 | $26.70 | $26.70 | $26.45 | $26.46 | $24.57 | 6,600 |
2020-06-15 | $25.34 | $26.11 | $25.34 | $26.03 | $24.17 | 11,131 |
2020-06-12 | $26.20 | $26.20 | $25.57 | $25.92 | $24.07 | 4,513 |
2020-06-11 | $26.62 | $26.62 | $25.67 | $25.67 | $23.84 | 9,100 |
2020-06-10 | $27.69 | $27.70 | $27.41 | $27.41 | $25.45 | 7,700 |
2020-06-09 | $28.03 | $28.03 | $27.80 | $27.85 | $25.86 | 3,660 |
2020-06-08 | $28.00 | $28.23 | $28.00 | $28.22 | $26.20 | 8,149 |
2020-06-05 | $27.81 | $28.07 | $27.73 | $27.78 | $25.79 | 5,100 |
2020-06-04 | $26.91 | $27.06 | $26.90 | $27.06 | $25.13 | 3,814 |
2020-06-03 | $26.99 | $26.99 | $26.94 | $26.97 | $25.04 | 14,400 |
2020-06-02 | $26.35 | $26.40 | $26.28 | $26.40 | $24.51 | 27,300 |
2020-06-01 | $26.11 | $26.26 | $26.10 | $26.18 | $24.31 | 29,527 |
2020-05-29 | $25.95 | $26.18 | $25.71 | $26.18 | $24.31 | 4,073 |
2020-05-28 | $26.26 | $26.37 | $26.17 | $26.17 | $24.30 | 8,164 |
2020-05-27 | $25.95 | $26.22 | $25.95 | $26.22 | $24.35 | 46,174 |
2020-05-26 | $25.59 | $25.86 | $25.59 | $25.67 | $23.84 | 13,025 |
2020-05-22 | $25.15 | $25.15 | $24.94 | $25.13 | $23.33 | 22,560 |
2020-05-21 | $25.09 | $25.14 | $25.07 | $25.10 | $23.31 | 2,700 |
2020-05-20 | $25.21 | $25.36 | $25.21 | $25.29 | $23.48 | 3,600 |
2020-05-19 | $25.17 | $25.21 | $24.96 | $24.98 | $23.19 | 6,200 |
2020-05-18 | $25.18 | $25.44 | $25.18 | $25.36 | $23.55 | 88,400 |
2020-05-15 | $24.59 | $24.59 | $24.39 | $24.53 | $22.78 | 4,685 |
2020-05-14 | $24.29 | $24.58 | $24.21 | $24.58 | $22.82 | 27,596 |
2020-05-13 | $24.60 | $24.60 | $24.12 | $24.32 | $22.58 | 7,048 |
2020-05-12 | $25.28 | $25.28 | $24.76 | $24.76 | $22.99 | 6,669 |
2020-05-11 | $25.13 | $25.32 | $25.13 | $25.27 | $23.46 | 1,100 |
2020-05-08 | $25.14 | $25.33 | $25.14 | $25.33 | $23.52 | 9,259 |
2020-05-07 | $25.02 | $25.10 | $24.82 | $24.82 | $23.05 | 3,608 |
2020-05-06 | $24.96 | $24.99 | $24.79 | $24.79 | $23.02 | 9,700 |
2020-05-05 | $25.30 | $25.38 | $25.14 | $25.14 | $23.34 | 1,100 |
2020-05-04 | $24.77 | $24.98 | $24.77 | $24.98 | $23.19 | 3,800 |
2020-05-01 | $25.21 | $25.27 | $24.95 | $24.98 | $23.19 | 12,141 |
2020-04-30 | $25.81 | $25.82 | $25.62 | $25.70 | $23.86 | 8,300 |
2020-04-29 | $26.79 | $26.79 | $26.17 | $26.23 | $24.36 | 17,697 |
2020-04-28 | $26.37 | $26.37 | $25.87 | $25.88 | $24.03 | 2,607 |
2020-04-27 | $25.49 | $25.80 | $25.49 | $25.76 | $23.92 | 3,400 |
2020-04-24 | $25.02 | $25.17 | $25.02 | $25.16 | $23.36 | 5,900 |
2020-04-23 | $25.10 | $25.12 | $24.78 | $24.78 | $23.01 | 16,448 |
2020-04-22 | $24.70 | $24.87 | $24.70 | $24.85 | $23.07 | 4,100 |
2020-04-21 | $24.75 | $24.75 | $24.40 | $24.45 | $22.70 | 6,214 |
2020-04-20 | $25.35 | $25.53 | $25.17 | $25.17 | $23.37 | 3,100 |
2020-04-17 | $25.46 | $25.66 | $25.32 | $25.66 | $23.83 | 5,166 |
2020-04-16 | $24.63 | $24.83 | $24.58 | $24.81 | $23.04 | 18,100 |
2020-04-15 | $25.20 | $25.20 | $24.86 | $24.86 | $23.08 | 904 |
2020-04-14 | $25.69 | $25.69 | $25.36 | $25.66 | $23.83 | 160,466 |
2020-04-13 | $25.14 | $25.24 | $25.12 | $25.16 | $23.36 | 6,400 |
2020-04-09 | $25.64 | $25.87 | $25.52 | $25.66 | $23.83 | 6,200 |
2020-04-08 | $24.46 | $25.08 | $24.45 | $25.08 | $23.29 | 6,098 |
2020-04-07 | $24.77 | $24.96 | $24.33 | $24.33 | $22.59 | 151,900 |
2020-04-06 | $23.82 | $24.42 | $23.82 | $24.42 | $22.67 | 19,365 |
2020-04-03 | $23.63 | $23.63 | $22.76 | $22.95 | $21.31 | 7,958 |
2020-04-02 | $22.24 | $23.22 | $22.24 | $23.22 | $21.56 | 7,502 |
2020-04-01 | $22.37 | $22.72 | $22.29 | $22.40 | $20.80 | 6,372 |
2020-03-31 | $24.03 | $24.04 | $23.57 | $23.57 | $21.69 | 4,257 |
2020-03-30 | $23.39 | $23.90 | $23.39 | $23.90 | $22.00 | 6,279 |
2020-03-27 | $23.20 | $23.35 | $23.11 | $23.11 | $21.27 | 800 |
2020-03-26 | $22.92 | $23.94 | $22.92 | $23.94 | $22.03 | 11,400 |
2020-03-25 | $22.03 | $23.05 | $21.93 | $22.31 | $20.53 | 55,400 |
2020-03-24 | $20.92 | $21.83 | $20.92 | $21.83 | $20.09 | 28,115 |
2020-03-23 | $20.26 | $20.52 | $19.92 | $20.15 | $18.54 | 21,400 |
2020-03-20 | $21.58 | $21.73 | $21.01 | $21.01 | $19.34 | 51,300 |
2020-03-19 | $22.02 | $22.32 | $21.67 | $21.91 | $20.16 | 3,424 |
2020-03-18 | $22.79 | $22.79 | $21.40 | $22.03 | $20.27 | 3,800 |
2020-03-17 | $22.46 | $23.34 | $22.46 | $23.23 | $21.38 | 6,263 |
2020-03-16 | $21.75 | $23.26 | $21.25 | $22.04 | $20.28 | 2,920 |
2020-03-13 | $23.80 | $24.29 | $22.73 | $24.29 | $22.35 | 8,408 |
2020-03-12 | $24.25 | $24.49 | $22.71 | $22.71 | $20.90 | 24,849 |
2020-03-11 | $25.14 | $25.22 | $24.76 | $24.85 | $22.87 | 7,180 |
2020-03-10 | $25.40 | $25.97 | $24.73 | $25.97 | $23.90 | 21,652 |
2020-03-09 | $25.67 | $25.67 | $24.80 | $24.97 | $22.98 | 5,660 |
2020-03-06 | $26.66 | $27.07 | $26.50 | $27.07 | $24.91 | 10,376 |
2020-03-05 | $27.50 | $27.77 | $27.26 | $27.35 | $25.17 | 8,797 |
2020-03-04 | $27.39 | $28.14 | $27.32 | $28.14 | $25.90 | 2,400 |
2020-03-03 | $27.79 | $27.85 | $26.96 | $26.96 | $24.81 | 14,546 |
2020-03-02 | $26.54 | $27.62 | $26.54 | $27.62 | $25.42 | 10,900 |
2020-02-28 | $25.91 | $26.36 | $25.73 | $26.25 | $24.16 | 10,900 |
2020-02-27 | $27.61 | $27.66 | $27.04 | $27.04 | $24.89 | 9,100 |
2020-02-26 | $28.20 | $28.50 | $28.07 | $28.07 | $25.83 | 4,364 |
2020-02-25 | $28.94 | $28.94 | $28.05 | $28.09 | $25.85 | 6,809 |
2020-02-24 | $29.08 | $29.15 | $28.96 | $28.96 | $26.65 | 9,000 |
2020-02-21 | $29.52 | $29.61 | $29.52 | $29.61 | $27.25 | 4,800 |
2020-02-20 | $29.80 | $29.80 | $29.63 | $29.70 | $27.33 | 700 |
2020-02-19 | $29.83 | $29.83 | $29.77 | $29.78 | $27.41 | 2,948 |
2020-02-18 | $29.86 | $29.86 | $29.60 | $29.67 | $27.31 | 5,743 |
2020-02-14 | $29.78 | $29.86 | $29.78 | $29.86 | $27.48 | 1,800 |
2020-02-13 | $29.85 | $29.89 | $29.85 | $29.86 | $27.48 | 3,800 |
2020-02-12 | $29.99 | $30.00 | $29.93 | $29.97 | $27.58 | 5,928 |
2020-02-11 | $30.00 | $30.00 | $29.93 | $29.94 | $27.55 | 4,222 |
2020-02-10 | $29.72 | $29.83 | $29.72 | $29.83 | $27.45 | 13,600 |
2020-02-07 | $29.88 | $29.88 | $29.78 | $29.78 | $27.41 | 800 |
2020-02-06 | $29.96 | $29.98 | $29.93 | $29.95 | $27.56 | 4,246 |
2020-02-05 | $29.74 | $29.89 | $29.69 | $29.89 | $27.50 | 1,549 |
2020-02-04 | $29.62 | $29.66 | $29.50 | $29.50 | $27.15 | 13,500 |
2020-02-03 | $29.40 | $29.45 | $29.24 | $29.24 | $26.91 | 4,715 |
2020-01-31 | $29.45 | $29.45 | $29.08 | $29.18 | $26.85 | 5,809 |
2020-01-30 | $29.43 | $29.71 | $29.38 | $29.71 | $27.34 | 2,724 |
2020-01-29 | $29.73 | $29.74 | $29.60 | $29.60 | $27.24 | 2,400 |
2020-01-28 | $29.82 | $29.82 | $29.75 | $29.75 | $27.38 | 2,500 |
2020-01-27 | $29.69 | $29.69 | $29.58 | $29.58 | $27.22 | 10,000 |
2020-01-24 | $30.33 | $30.33 | $29.87 | $29.95 | $27.56 | 1,856 |
2020-01-23 | $29.91 | $30.14 | $29.91 | $30.14 | $27.74 | 5,310 |
2020-01-22 | $30.03 | $30.08 | $30.03 | $30.06 | $27.66 | 25,200 |
2020-01-21 | $30.02 | $30.02 | $29.93 | $29.95 | $27.56 | 6,500 |
2020-01-17 | $30.04 | $30.05 | $30.01 | $30.05 | $27.66 | 8,500 |
2020-01-16 | $30.05 | $30.05 | $29.93 | $30.00 | $27.61 | 6,724 |
2020-01-15 | $29.87 | $29.94 | $29.85 | $29.85 | $27.47 | 2,569 |
2020-01-14 | $29.83 | $29.83 | $29.75 | $29.81 | $27.43 | 2,600 |
2020-01-13 | $29.73 | $29.74 | $29.71 | $29.74 | $27.37 | 3,613 |
2020-01-10 | $29.73 | $29.73 | $29.62 | $29.62 | $27.26 | 2,672 |
2020-01-09 | $29.69 | $29.73 | $29.69 | $29.73 | $27.36 | 800 |
2020-01-08 | $29.61 | $29.68 | $29.61 | $29.62 | $27.26 | 1,800 |
2020-01-07 | $29.73 | $29.73 | $29.55 | $29.58 | $27.22 | 5,168 |
2020-01-06 | $29.66 | $29.74 | $29.66 | $29.74 | $27.37 | 3,815 |
2020-01-03 | $29.76 | $29.76 | $29.70 | $29.73 | $27.36 | 2,200 |
2020-01-02 | $29.81 | $29.90 | $29.77 | $29.89 | $27.51 | 3,921 |
2019-12-31 | $29.65 | $29.77 | $29.65 | $29.77 | $27.40 | 1,400 |
2019-12-30 | $29.74 | $29.93 | $29.64 | $29.64 | $27.28 | 2,131 |
2019-12-27 | $30.20 | $30.23 | $30.17 | $30.20 | $27.23 | 6,500 |
2019-12-26 | $30.11 | $30.15 | $30.11 | $30.15 | $27.19 | 1,800 |
2019-12-24 | $30.18 | $30.18 | $30.10 | $30.10 | $27.14 | 230 |
2019-12-23 | $30.18 | $30.19 | $30.14 | $30.14 | $27.18 | 152,771 |
2019-12-20 | $30.09 | $30.16 | $30.09 | $30.16 | $27.19 | 12,400 |
2019-12-19 | $29.85 | $29.88 | $29.85 | $29.88 | $26.94 | 619 |
2019-12-18 | $29.82 | $29.88 | $29.82 | $29.86 | $26.92 | 3,946 |
2019-12-17 | $29.92 | $29.92 | $29.85 | $29.87 | $26.93 | 1,700 |
2019-12-16 | $29.90 | $29.92 | $29.86 | $29.86 | $26.92 | 900 |
2019-12-13 | $29.66 | $29.67 | $29.56 | $29.66 | $26.74 | 3,400 |
2019-12-12 | $29.78 | $29.78 | $29.66 | $29.77 | $26.84 | 8,100 |
2019-12-11 | $29.41 | $29.46 | $29.41 | $29.46 | $26.56 | 1,800 |
2019-12-10 | $29.43 | $29.43 | $29.38 | $29.39 | $26.50 | 3,692 |
2019-12-09 | $29.44 | $29.45 | $29.39 | $29.40 | $26.51 | 10,330 |
2019-12-06 | $29.48 | $29.48 | $29.45 | $29.45 | $26.55 | 842 |
2019-12-05 | $29.11 | $29.18 | $29.11 | $29.18 | $26.31 | 1,832 |
2019-12-04 | $29.16 | $29.20 | $29.15 | $29.17 | $26.30 | 5,722 |
2019-12-03 | $28.97 | $28.97 | $28.82 | $28.91 | $26.07 | 3,996 |
2019-12-02 | $29.28 | $29.28 | $29.10 | $29.10 | $26.24 | 1,029 |
2019-11-29 | $29.30 | $29.30 | $29.24 | $29.24 | $26.36 | 114 |
2019-11-27 | $29.29 | $29.38 | $29.29 | $29.36 | $26.47 | 5,298 |
2019-11-26 | $29.19 | $29.27 | $29.19 | $29.27 | $26.39 | 181 |
2019-11-25 | $29.18 | $29.21 | $29.18 | $29.21 | $26.34 | 1,622 |
2019-11-22 | $29.10 | $29.11 | $29.08 | $29.08 | $26.22 | 13,833 |
2019-11-21 | $29.02 | $29.02 | $29.01 | $29.01 | $26.16 | 1,914 |
2019-11-20 | $28.85 | $28.92 | $28.85 | $28.86 | $26.02 | 3,341 |
2019-11-19 | $29.01 | $29.01 | $28.95 | $28.96 | $26.11 | 4,787 |
2019-11-18 | $29.02 | $29.04 | $29.00 | $29.01 | $26.16 | 2,495 |
2019-11-15 | $28.94 | $29.07 | $28.94 | $29.07 | $26.21 | 2,016 |
2019-11-14 | $28.86 | $28.86 | $28.84 | $28.86 | $26.02 | 7,937 |
2019-11-13 | $28.82 | $28.93 | $28.82 | $28.90 | $26.06 | 7,607 |
2019-11-12 | $28.94 | $28.97 | $28.88 | $28.90 | $26.06 | 1,735 |
2019-11-11 | $28.89 | $28.93 | $28.89 | $28.89 | $26.05 | 946 |
2019-11-08 | $28.93 | $29.01 | $28.92 | $29.01 | $26.16 | 2,662 |
2019-11-07 | $29.06 | $29.06 | $28.98 | $28.98 | $26.13 | 2,554 |
2019-11-06 | $28.94 | $28.97 | $28.94 | $28.95 | $26.10 | 2,779 |
2019-11-05 | $28.92 | $28.98 | $28.92 | $28.95 | $26.10 | 1,425 |
2019-11-04 | $28.95 | $28.95 | $28.88 | $28.89 | $26.05 | 5,681 |
2019-11-01 | $28.71 | $28.74 | $28.70 | $28.74 | $25.91 | 1,219 |
2019-10-31 | $28.43 | $28.50 | $28.38 | $28.50 | $25.70 | 3,764 |
2019-10-30 | $28.45 | $28.54 | $28.44 | $28.54 | $25.73 | 3,381 |
2019-10-29 | $28.57 | $28.58 | $28.49 | $28.52 | $25.72 | 4,847 |
2019-10-28 | $28.41 | $28.45 | $28.41 | $28.42 | $25.63 | 394 |
2019-10-25 | $28.31 | $28.31 | $28.28 | $28.29 | $25.51 | 574 |
2019-10-24 | $28.10 | $28.13 | $28.09 | $28.12 | $25.35 | 1,454 |
2019-10-23 | $28.09 | $28.20 | $28.09 | $28.20 | $25.43 | 268 |
2019-10-22 | $28.17 | $28.28 | $28.17 | $28.18 | $25.41 | 1,972 |
2019-10-21 | $28.13 | $28.15 | $28.08 | $28.15 | $25.38 | 909 |
2019-10-18 | $27.93 | $27.98 | $27.93 | $27.98 | $25.23 | 621 |
2019-10-17 | $28.03 | $28.04 | $28.03 | $28.04 | $25.28 | 478 |
2019-10-16 | $28.07 | $28.07 | $27.98 | $27.99 | $25.24 | 3,663 |
2019-10-15 | $27.95 | $28.16 | $27.95 | $28.07 | $25.31 | 1,568 |
2019-10-14 | $27.87 | $27.88 | $27.82 | $27.82 | $25.08 | 2,046 |
2019-10-11 | $27.93 | $28.00 | $27.88 | $27.88 | $25.14 | 772 |
2019-10-10 | $27.43 | $27.66 | $27.43 | $27.55 | $24.84 | 5,136 |
2019-10-09 | $27.37 | $27.39 | $27.28 | $27.38 | $24.69 | 1,547 |
2019-10-08 | $27.27 | $27.45 | $27.22 | $27.23 | $24.55 | 2,661 |
2019-10-07 | $27.66 | $27.73 | $27.62 | $27.63 | $24.91 | 1,022 |
2019-10-04 | $27.51 | $27.74 | $27.45 | $27.74 | $25.01 | 4,922 |
2019-10-03 | $27.06 | $27.29 | $27.06 | $27.29 | $24.61 | 4,342 |
2019-10-02 | $27.58 | $27.58 | $27.05 | $27.12 | $24.45 | 3,013 |
2019-10-01 | $27.84 | $27.84 | $27.65 | $27.65 | $24.93 | 605 |
2019-09-30 | $28.32 | $28.36 | $28.24 | $28.25 | $25.29 | 6,669 |
2019-09-27 | $28.20 | $28.30 | $28.15 | $28.15 | $25.20 | 1,554 |
2019-09-26 | $28.25 | $28.25 | $28.19 | $28.19 | $25.23 | 558 |
2019-09-25 | $28.17 | $28.26 | $28.17 | $28.26 | $25.30 | 329 |
2019-09-24 | $28.23 | $28.28 | $28.23 | $28.26 | $25.30 | 1,347 |
2019-09-23 | $28.51 | $28.51 | $28.45 | $28.45 | $25.47 | 513 |
2019-09-20 | $28.61 | $28.61 | $28.51 | $28.51 | $25.52 | 153 |
2019-09-19 | $28.62 | $28.65 | $28.52 | $28.52 | $25.53 | 2,342 |
2019-09-18 | $28.51 | $28.53 | $28.48 | $28.53 | $25.54 | 1,234 |
2019-09-17 | $28.48 | $28.55 | $28.48 | $28.55 | $25.56 | 3,922 |
2019-09-16 | $28.47 | $28.47 | $28.44 | $28.45 | $25.47 | 1,381 |
2019-09-13 | $28.61 | $28.65 | $28.56 | $28.56 | $25.56 | 1,276 |
2019-09-12 | $28.66 | $28.74 | $28.66 | $28.67 | $25.66 | 6,283 |
2019-09-11 | $28.44 | $28.56 | $28.44 | $28.56 | $25.56 | 1,420 |
2019-09-10 | $28.16 | $28.32 | $28.16 | $28.32 | $25.35 | 24,463 |
2019-09-09 | $28.32 | $28.32 | $28.31 | $28.32 | $25.35 | 22,633 |
2019-09-06 | $28.27 | $28.33 | $28.24 | $28.31 | $25.34 | 24,687 |
2019-09-05 | $28.21 | $28.21 | $28.21 | $28.21 | $25.25 | 200 |
2019-09-04 | $27.98 | $27.99 | $27.97 | $27.99 | $25.05 | 884 |
2019-09-03 | $27.71 | $27.72 | $27.66 | $27.71 | $24.80 | 1,046 |
2019-08-30 | $27.92 | $27.92 | $27.73 | $27.82 | $24.90 | 6,303 |
2019-08-29 | $27.64 | $27.77 | $27.64 | $27.74 | $24.83 | 2,391 |
2019-08-28 | $27.32 | $27.49 | $27.32 | $27.49 | $24.61 | 377 |
2019-08-27 | $27.45 | $27.45 | $27.31 | $27.32 | $24.45 | 2,105 |
2019-08-26 | $27.12 | $27.29 | $27.12 | $27.23 | $24.37 | 6,253 |
2019-08-23 | $27.64 | $27.64 | $26.90 | $26.90 | $24.08 | 756 |
2019-08-22 | $27.69 | $27.72 | $27.64 | $27.69 | $24.79 | 2,521 |
2019-08-21 | $27.68 | $27.69 | $27.66 | $27.69 | $24.79 | 3,243 |
2019-08-20 | $27.66 | $27.66 | $27.48 | $27.48 | $24.60 | 1,546 |
2019-08-19 | $27.56 | $27.68 | $27.56 | $27.68 | $24.78 | 285 |
2019-08-16 | $27.31 | $27.36 | $27.31 | $27.36 | $24.49 | 7,388 |
2019-08-15 | $27.01 | $27.05 | $26.89 | $27.03 | $24.19 | 3,043 |
2019-08-14 | $27.31 | $27.35 | $27.02 | $27.02 | $24.19 | 3,386 |
2019-08-13 | $27.74 | $27.74 | $27.62 | $27.62 | $24.72 | 520 |
2019-08-12 | $27.50 | $27.50 | $27.49 | $27.49 | $24.61 | 500 |
2019-08-09 | $27.47 | $27.53 | $27.38 | $27.53 | $24.64 | 1,879 |
2019-08-08 | $27.34 | $27.63 | $27.34 | $27.61 | $24.71 | 1,822 |
2019-08-07 | $27.01 | $27.23 | $26.96 | $27.23 | $24.37 | 1,467 |
2019-08-06 | $27.10 | $27.16 | $26.97 | $27.16 | $24.31 | 4,904 |
2019-08-05 | $27.21 | $27.24 | $26.87 | $26.93 | $24.10 | 2,928 |
2019-08-02 | $27.60 | $27.63 | $27.52 | $27.61 | $24.71 | 3,792 |
2019-08-01 | $28.09 | $28.22 | $27.76 | $27.76 | $24.85 | 4,935 |
2019-07-31 | $28.29 | $28.31 | $28.00 | $28.00 | $25.06 | 2,074 |
2019-07-30 | $28.40 | $28.41 | $28.31 | $28.31 | $25.34 | 6,063 |
2019-07-29 | $28.46 | $28.48 | $28.46 | $28.48 | $25.49 | 1,561 |
2019-07-26 | $28.39 | $28.44 | $28.38 | $28.44 | $25.46 | 4,076 |
2019-07-25 | $28.35 | $28.37 | $28.25 | $28.28 | $25.31 | 9,731 |
2019-07-24 | $28.36 | $28.39 | $28.35 | $28.39 | $25.41 | 5,923 |
2019-07-23 | $28.17 | $28.26 | $28.13 | $28.23 | $25.27 | 5,784 |
2019-07-22 | $28.13 | $28.18 | $28.13 | $28.14 | $25.19 | 3,265 |
2019-07-19 | $28.27 | $28.27 | $28.10 | $28.10 | $25.15 | 3,079 |
2019-07-18 | $28.03 | $28.23 | $28.03 | $28.22 | $25.26 | 2,104 |
2019-07-17 | $28.22 | $28.22 | $28.14 | $28.14 | $25.19 | 909 |
2019-07-16 | $28.33 | $28.33 | $28.24 | $28.28 | $25.31 | 4,612 |
2019-07-15 | $28.34 | $28.38 | $28.34 | $28.35 | $25.38 | 9,946 |
2019-07-12 | $28.21 | $28.28 | $28.20 | $28.28 | $25.31 | 1,511 |
2019-07-11 | $28.03 | $28.12 | $28.03 | $28.12 | $25.17 | 1,540 |
2019-07-10 | $28.23 | $28.23 | $28.14 | $28.14 | $25.19 | 3,258 |
2019-07-09 | $28.03 | $28.04 | $27.96 | $28.04 | $25.10 | 219,852 |
2019-07-08 | $28.11 | $28.11 | $28.04 | $28.08 | $25.13 | 3,621 |
2019-07-05 | $28.03 | $28.17 | $28.03 | $28.17 | $25.21 | 127 |
2019-07-03 | $28.20 | $28.30 | $28.20 | $28.30 | $25.33 | 821 |
2019-07-02 | $28.10 | $28.10 | $27.96 | $28.08 | $25.13 | 3,676 |
2019-07-01 | $28.20 | $28.20 | $27.90 | $28.00 | $25.06 | 8,336 |
2019-06-28 | $28.04 | $28.06 | $27.97 | $28.04 | $24.92 | 3,107 |
2019-06-27 | $27.99 | $28.00 | $27.94 | $27.96 | $24.85 | 4,220 |
2019-06-26 | $28.05 | $28.06 | $27.93 | $27.93 | $24.82 | 960 |
2019-06-25 | $28.21 | $28.21 | $28.03 | $28.03 | $24.91 | 3,365 |
2019-06-24 | $28.23 | $28.23 | $28.20 | $28.20 | $25.06 | 2,409 |
2019-06-21 | $28.17 | $28.20 | $28.17 | $28.20 | $25.06 | 301 |
2019-06-20 | $28.07 | $28.18 | $28.07 | $28.18 | $25.05 | 2,650 |
2019-06-19 | $27.76 | $27.93 | $27.76 | $27.90 | $24.79 | 1,000 |
2019-06-18 | $27.87 | $27.87 | $27.80 | $27.80 | $24.71 | 1,938 |
2019-06-17 | $27.59 | $27.60 | $27.54 | $27.54 | $24.48 | 3,723 |
2019-06-14 | $27.53 | $27.60 | $27.53 | $27.60 | $24.53 | 100 |
2019-06-13 | $27.65 | $27.65 | $27.65 | $27.65 | $24.57 | 330 |
2019-06-12 | $27.60 | $27.60 | $27.56 | $27.56 | $24.49 | 300 |
2019-06-11 | $27.65 | $27.65 | $27.61 | $27.61 | $24.54 | 357 |
2019-06-10 | $27.66 | $27.66 | $27.59 | $27.60 | $24.53 | 3,331 |
2019-06-07 | $27.69 | $27.69 | $27.57 | $27.57 | $24.50 | 2,720 |
2019-06-06 | $27.22 | $27.34 | $27.22 | $27.34 | $24.30 | 2,185 |
2019-06-05 | $26.98 | $27.12 | $26.98 | $27.12 | $24.10 | 148 |
2019-06-04 | $26.70 | $26.88 | $26.70 | $26.88 | $23.89 | 153 |
2019-06-03 | $26.46 | $26.46 | $26.44 | $26.46 | $23.52 | 280 |
2019-05-31 | $26.29 | $26.33 | $26.18 | $26.18 | $23.27 | 7,288 |
2019-05-30 | $26.53 | $26.53 | $26.48 | $26.48 | $23.53 | 101 |
2019-05-29 | $26.37 | $26.49 | $26.35 | $26.43 | $23.49 | 1,320 |
2019-05-28 | $26.87 | $26.87 | $26.56 | $26.56 | $23.61 | 3,111 |
2019-05-24 | $26.97 | $26.97 | $26.92 | $26.92 | $23.93 | 126 |
2019-05-23 | $26.90 | $26.91 | $26.80 | $26.90 | $23.91 | 2,784 |
2019-05-22 | $27.12 | $27.17 | $27.09 | $27.14 | $24.12 | 3,466 |
2019-05-21 | $27.27 | $27.27 | $27.25 | $27.25 | $24.22 | 100 |
2019-05-20 | $27.26 | $27.26 | $27.10 | $27.10 | $24.09 | 235 |
2019-05-17 | $27.29 | $27.35 | $27.29 | $27.31 | $24.27 | 225 |
2019-05-16 | $27.47 | $27.47 | $27.39 | $27.39 | $24.34 | 1,264 |
2019-05-15 | $27.17 | $27.23 | $27.17 | $27.23 | $24.20 | 205 |
2019-05-14 | $27.13 | $27.21 | $27.09 | $27.09 | $24.08 | 673 |
2019-05-13 | $26.90 | $26.95 | $26.90 | $26.95 | $23.95 | 495 |
2019-05-10 | $26.97 | $27.30 | $26.97 | $27.30 | $24.26 | 607 |
2019-05-09 | $26.92 | $27.11 | $26.92 | $27.11 | $24.09 | 374 |
2019-05-08 | $27.22 | $27.29 | $27.20 | $27.20 | $24.17 | 1,554 |
2019-05-07 | $27.33 | $27.34 | $27.18 | $27.29 | $24.25 | 8,900 |
2019-05-06 | $27.55 | $27.65 | $27.55 | $27.65 | $24.57 | 633 |
2019-05-03 | $27.72 | $27.79 | $27.72 | $27.78 | $24.69 | 3,651 |
2019-05-02 | $27.56 | $27.56 | $27.54 | $27.54 | $24.48 | 1,630 |
2019-05-01 | $27.73 | $27.81 | $27.58 | $27.58 | $24.51 | 3,299 |
2019-04-30 | $27.72 | $27.82 | $27.72 | $27.82 | $24.72 | 364 |
2019-04-29 | $27.63 | $27.63 | $27.61 | $27.61 | $24.54 | 6,406 |
2019-04-26 | $27.58 | $27.63 | $27.57 | $27.63 | $24.56 | 3,310 |
2019-04-25 | $27.76 | $27.76 | $27.59 | $27.67 | $24.59 | 3,818 |
2019-04-24 | $28.01 | $28.01 | $27.91 | $27.93 | $24.82 | 5,569 |
2019-04-23 | $27.86 | $27.92 | $27.84 | $27.92 | $24.81 | 2,733 |
2019-04-22 | $27.76 | $27.77 | $27.75 | $27.75 | $24.66 | 2,994 |
2019-04-18 | $27.67 | $27.76 | $27.67 | $27.73 | $24.64 | 5,020 |
2019-04-17 | $27.90 | $27.90 | $27.71 | $27.72 | $24.64 | 6,533 |
2019-04-16 | $27.56 | $27.64 | $27.56 | $27.64 | $24.57 | 1,886 |
2019-04-15 | $27.58 | $27.58 | $27.46 | $27.50 | $24.44 | 17,216 |
2019-04-12 | $27.48 | $27.51 | $27.48 | $27.51 | $24.45 | 1,099 |
2019-04-11 | $27.46 | $27.46 | $27.38 | $27.45 | $24.40 | 3,025 |
2019-04-10 | $27.39 | $27.39 | $27.39 | $27.39 | $24.34 | 215 |
2019-04-09 | $27.38 | $27.38 | $27.35 | $27.36 | $24.32 | 2,502 |
2019-04-08 | $27.53 | $27.55 | $27.49 | $27.55 | $24.48 | 3,028 |
2019-04-05 | $27.46 | $27.50 | $27.46 | $27.50 | $24.44 | 1,776 |
2019-04-04 | $27.40 | $27.40 | $27.32 | $27.37 | $24.32 | 4,672 |
2019-04-03 | $27.39 | $27.40 | $27.29 | $27.32 | $24.28 | 4,883 |
2019-04-02 | $27.27 | $27.28 | $27.26 | $27.28 | $24.24 | 250 |
2019-04-01 | $27.23 | $27.30 | $27.23 | $27.30 | $24.26 | 100 |
2019-03-29 | $27.10 | $27.18 | $27.07 | $27.18 | $24.05 | 1,786 |
2019-03-28 | $27.07 | $27.07 | $26.95 | $27.01 | $23.89 | 1,330 |
2019-03-27 | $26.98 | $27.00 | $26.96 | $26.96 | $23.85 | 1,591 |
2019-03-26 | $27.12 | $27.12 | $27.07 | $27.07 | $23.95 | 1,112 |
2019-03-25 | $26.80 | $26.84 | $26.79 | $26.83 | $23.74 | 1,976 |
2019-03-22 | $26.87 | $26.87 | $26.87 | $26.87 | $23.77 | 10 |
2019-03-21 | $26.75 | $27.19 | $26.75 | $27.15 | $24.02 | 6,256 |
2019-03-20 | $26.86 | $26.92 | $26.80 | $26.89 | $23.79 | 3,137 |
2019-03-19 | $27.03 | $27.11 | $26.87 | $26.93 | $23.82 | 10,089 |
2019-03-18 | $27.03 | $27.03 | $26.94 | $27.01 | $23.89 | 19,580 |
2019-03-15 | $26.93 | $27.03 | $26.90 | $26.96 | $23.85 | 26,851 |
2019-03-14 | $26.87 | $26.88 | $26.86 | $26.86 | $23.76 | 403 |
2019-03-13 | $26.84 | $26.96 | $26.82 | $26.90 | $23.80 | 11,332 |
2019-03-12 | $26.82 | $26.83 | $26.69 | $26.72 | $23.64 | 6,603 |
2019-03-11 | $26.53 | $26.69 | $26.53 | $26.68 | $23.60 | 25,756 |
2019-03-08 | $26.44 | $26.44 | $26.22 | $26.36 | $23.32 | 13,969 |
2019-03-07 | $26.40 | $26.50 | $26.40 | $26.45 | $23.40 | 8,980 |
2019-03-06 | $26.57 | $26.60 | $26.57 | $26.60 | $23.53 | 999 |
2019-03-05 | $26.67 | $26.71 | $26.67 | $26.71 | $23.63 | 1,815 |
2019-03-04 | $26.79 | $26.80 | $26.62 | $26.65 | $23.58 | 2,954 |
2019-03-01 | $26.75 | $26.75 | $26.61 | $26.74 | $23.66 | 8,896 |
2019-02-28 | $26.64 | $26.64 | $26.58 | $26.58 | $23.51 | 2,580 |
2019-02-27 | $26.54 | $26.58 | $26.54 | $26.55 | $23.49 | 1,201 |
2019-02-26 | $26.59 | $26.60 | $26.55 | $26.55 | $23.49 | 820 |
2019-02-25 | $26.60 | $26.66 | $26.57 | $26.57 | $23.51 | 6,520 |
2019-02-22 | $26.51 | $26.56 | $26.51 | $26.56 | $23.50 | 3,092 |
2019-02-21 | $26.42 | $26.42 | $26.31 | $26.38 | $23.34 | 1,650 |
2019-02-20 | $26.37 | $26.40 | $26.37 | $26.40 | $23.36 | 300 |
2019-02-19 | $26.16 | $26.33 | $26.16 | $26.31 | $23.27 | 988 |
2019-02-15 | $26.20 | $26.26 | $26.19 | $26.26 | $23.23 | 2,623 |
2019-02-14 | $26.03 | $26.03 | $25.97 | $25.97 | $22.97 | 740 |
2019-02-13 | $26.14 | $26.14 | $26.06 | $26.10 | $23.09 | 4,674 |
2019-02-12 | $25.91 | $26.07 | $25.91 | $26.03 | $23.03 | 1,915 |
2019-02-11 | $25.70 | $25.78 | $25.70 | $25.78 | $22.81 | 819 |
2019-02-08 | $25.58 | $25.72 | $25.56 | $25.72 | $22.75 | 4,260 |
2019-02-07 | $25.74 | $25.74 | $25.65 | $25.66 | $22.70 | 1,817 |
2019-02-06 | $25.81 | $25.86 | $25.81 | $25.85 | $22.87 | 701 |
2019-02-05 | $25.84 | $25.84 | $25.77 | $25.81 | $22.83 | 819 |
2019-02-04 | $25.75 | $25.77 | $25.61 | $25.77 | $22.80 | 5,115 |
2019-02-01 | $25.74 | $25.79 | $25.67 | $25.74 | $22.77 | 1,427 |
2019-01-31 | $25.32 | $25.63 | $25.32 | $25.63 | $22.67 | 805 |
2019-01-30 | $25.13 | $25.33 | $25.07 | $25.26 | $22.35 | 3,466 |
2019-01-29 | $25.03 | $25.08 | $25.02 | $25.02 | $22.13 | 6,172 |
2019-01-28 | $24.91 | $24.93 | $24.87 | $24.93 | $22.05 | 995 |
2019-01-25 | $25.15 | $25.22 | $25.08 | $25.08 | $22.19 | 664 |
2019-01-24 | $25.00 | $25.09 | $24.96 | $25.04 | $22.15 | 6,090 |
2019-01-23 | $25.12 | $25.14 | $25.02 | $25.14 | $22.24 | 5,408 |
2019-01-22 | $25.01 | $25.03 | $24.85 | $24.87 | $22.01 | 1,335 |
2019-01-18 | $25.08 | $25.15 | $25.08 | $25.15 | $22.25 | 360 |
2019-01-17 | $24.75 | $24.89 | $24.75 | $24.89 | $22.02 | 792 |
2019-01-16 | $24.82 | $24.85 | $24.76 | $24.76 | $21.90 | 133,623 |
2019-01-15 | $24.76 | $24.82 | $24.76 | $24.82 | $21.96 | 140 |
2019-01-14 | $24.66 | $24.66 | $24.64 | $24.64 | $21.80 | 124 |
2019-01-11 | $24.80 | $24.80 | $24.80 | $24.80 | $21.94 | 0 |
2019-01-10 | $24.62 | $24.80 | $24.62 | $24.80 | $21.94 | 3,226 |
2019-01-09 | $24.83 | $24.83 | $24.66 | $24.71 | $21.86 | 825 |
2019-01-08 | $24.64 | $24.76 | $24.64 | $24.76 | $21.90 | 215 |
2019-01-07 | $24.48 | $24.70 | $24.48 | $24.56 | $21.73 | 3,320 |
2019-01-04 | $24.40 | $24.51 | $24.40 | $24.51 | $21.68 | 1,465 |
2019-01-03 | $24.03 | $24.03 | $23.91 | $23.91 | $21.15 | 890 |
2019-01-02 | $24.38 | $24.38 | $24.11 | $24.31 | $21.51 | 3,596 |
2018-12-31 | $24.30 | $24.38 | $24.22 | $24.28 | $21.48 | 3,802 |
2018-12-28 | $24.26 | $24.26 | $24.10 | $24.15 | $21.36 | 495 |
2018-12-27 | $23.60 | $24.13 | $23.45 | $24.13 | $21.35 | 3,204 |
2018-12-26 | $23.15 | $24.06 | $23.15 | $24.06 | $21.15 | 361 |
2018-12-24 | $24.02 | $24.02 | $23.28 | $23.28 | $20.46 | 3,232 |
2018-12-21 | $24.01 | $24.55 | $24.01 | $24.03 | $21.12 | 8,574 |
2018-12-20 | $24.47 | $24.47 | $24.13 | $24.13 | $21.21 | 1,385 |
2018-12-19 | $25.01 | $25.01 | $24.53 | $24.53 | $21.56 | 170 |
2018-12-18 | $25.08 | $25.08 | $24.67 | $24.83 | $21.82 | 3,301 |
2018-12-17 | $25.34 | $25.34 | $24.95 | $24.95 | $21.93 | 1,420 |
2018-12-14 | $25.68 | $25.68 | $25.46 | $25.51 | $22.42 | 22,060 |
2018-12-13 | $25.99 | $26.00 | $25.90 | $25.99 | $22.84 | 2,515 |
2018-12-12 | $25.94 | $25.94 | $25.86 | $25.86 | $22.73 | 1,874 |
2018-12-11 | $26.07 | $26.07 | $25.84 | $25.84 | $22.71 | 2,737 |
2018-12-10 | $25.31 | $25.82 | $25.30 | $25.82 | $22.69 | 551 |
2018-12-07 | $26.20 | $26.24 | $25.68 | $25.77 | $22.65 | 2,964 |
2018-12-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.59 | 254 |
2018-12-04 | $26.74 | $26.74 | $26.18 | $26.18 | $23.01 | 877 |
2018-12-03 | $26.50 | $26.67 | $26.50 | $26.67 | $23.44 | 9,650 |
2018-11-30 | $26.43 | $26.48 | $26.43 | $26.48 | $23.27 | 670 |
2018-11-29 | $26.34 | $26.34 | $26.27 | $26.27 | $23.09 | 928 |
2018-11-28 | $25.97 | $26.25 | $25.97 | $26.21 | $23.03 | 4,882 |
2018-11-27 | $25.67 | $25.67 | $25.67 | $25.67 | $22.56 | 0 |
2018-11-26 | $25.67 | $25.67 | $25.67 | $25.67 | $22.56 | 34 |
2018-11-23 | $25.66 | $25.67 | $25.66 | $25.67 | $22.56 | 2,200 |
2018-11-21 | $26.10 | $26.10 | $26.10 | $26.10 | $22.94 | 52 |
2018-11-20 | $26.01 | $26.10 | $26.00 | $26.10 | $22.94 | 503 |
2018-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $23.01 | 1,039 |
2018-11-16 | $26.24 | $26.24 | $26.24 | $26.24 | $23.06 | 1,200 |
2018-11-15 | $25.91 | $26.01 | $25.91 | $26.01 | $22.86 | 500 |
2018-11-14 | $25.96 | $25.96 | $25.80 | $25.95 | $22.81 | 3,224 |
2018-11-13 | $26.11 | $26.11 | $26.06 | $26.06 | $22.90 | 2,327 |
2018-11-12 | $26.34 | $26.34 | $26.32 | $26.32 | $23.13 | 570 |
2018-11-09 | $26.35 | $26.35 | $26.28 | $26.28 | $23.10 | 3,915 |
2018-11-08 | $26.37 | $26.41 | $26.28 | $26.33 | $23.14 | 21,282 |
2018-11-07 | $26.28 | $26.28 | $26.28 | $26.28 | $23.10 | 2,402 |
2018-11-06 | $25.91 | $25.92 | $25.88 | $25.91 | $22.77 | 1,947 |
2018-11-05 | $25.64 | $25.79 | $25.64 | $25.79 | $22.67 | 324 |
2018-11-02 | $25.61 | $25.61 | $25.31 | $25.44 | $22.36 | 19,781 |
2018-11-01 | $25.46 | $25.51 | $25.42 | $25.51 | $22.42 | 4,879 |
2018-10-31 | $25.40 | $25.53 | $25.40 | $25.41 | $22.33 | 901 |
VanEck Morningstar Durable Dividend ETF (DURA) News Headlines
An all weather investment that's consistently positive for those tired of the market roller coaster
A look at the VanEck Durable High Dividend ETF (DURA).
cnbc.com Feb. 26, 2025All weather stocks: Two more names to ride out this rough market
We started with the All Weather list because of some troubling signs in the markets and the economy.
cnbc.com March 11, 2025This All-Weather stock list is outperforming in this tough market — Here's another new idea
The All Weather Stock list which we launched in late February is working according to plan so far.
cnbc.com April 1, 2025Recent VanEck Morningstar Durable Dividend ETF (DURA) News
Similar Companies to VanEck Morningstar Durable Dividend ETF (DURA) 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 | -- | -- | -- |