AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$41.43 ($-0.22) -0.52%
AdvisorShares Dorsey Wright FSM All Cap World ETF - Daily Information
Click for more stock information on AdvisorShares Dorsey Wright FSM All Cap World ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $41.49 |
Previous Close | $41.43 |
High | $41.53 |
Low | $41.33 |
Adjusted Open | $41.49 |
Previous Adjusted Close | $41.43 |
Adjusted High | $41.53 |
Adjusted Low | $41.33 |
About AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)
The Fund is an actively managed exchange-traded fund (“ETF”) that is primarily a “fund of funds.” The Advisor seeks to achieve the Fund’s investment objective by investing in ETFs that invest primarily in domestic and foreign equity securities of any capitalization, including in emerging markets. During periods in which the Advisor believes the market indicates broad equity weakness and cash strength, the Fund invests in fixed income ETFs with a short or ultra-short duration, money market funds, cash and cash equivalents (“Defensive Investments”). The Fund may invest in affiliated and unaffiliated ETFs. The Advisor allocates the Fund’s portfolio investments using research obtained from the FSM Core Solution All Cap World Core Model (the “FSM All Cap World Model”), a proprietary model developed by Dorsey, Wright and Associates, LLC (“DWA”). The FSM All Cap World Model applies a proprietary ranking system based on certain technical indicators to a pre-determined universe of domestic and foreign equity ETFs, selected by DWA. Each ETF within the universe that ranks in a top tier is identified for inclusion in the model. If an ETF no longer ranks in a top tier at the time of rebalancing, then that ETF is removed and the position is allocated to a Defensive Investment. The Advisor uses the FSM All Cap World Model to measure the relative ranking of the Fund’s core portfolio. When the model identifies broad equity weakness and cash strength, the Advisor will sell equity positions in order to allocate some or all of the portfolio to Defensive Investments. When the Fund is invested in Defensive Investments, the Advisor will shorten the Fund’s rebalancing frequency to seek to move back into equity ETF positions once the model again identifies favorable equity market conditions. The Fund also may invest in repurchase agreements.
Invest in AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)
Historical Stock Data for AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $41.49 | $41.53 | $41.33 | $41.43 | $41.43 | 882 |
2025-08-20 | $41.23 | $41.65 | $41.23 | $41.65 | $41.65 | 178 |
2025-08-19 | $41.80 | $41.80 | $41.65 | $41.65 | $41.65 | 107 |
2025-08-18 | $42.03 | $42.20 | $42.03 | $42.20 | $42.20 | 228 |
2025-08-15 | $42.18 | $42.19 | $42.15 | $42.18 | $42.18 | 760 |
2025-08-14 | $42.27 | $42.40 | $42.26 | $42.40 | $42.40 | 4,449 |
2025-08-13 | $42.26 | $42.40 | $42.26 | $42.40 | $42.40 | 5,937 |
2025-08-12 | $42.29 | $42.57 | $42.18 | $42.57 | $42.57 | 482 |
2025-08-11 | $42.29 | $42.31 | $42.11 | $42.11 | $42.11 | 348 |
2025-08-08 | $42.15 | $42.18 | $42.13 | $42.18 | $42.18 | 569 |
2025-08-07 | $41.94 | $41.95 | $41.80 | $41.89 | $41.89 | 746 |
2025-08-06 | $41.72 | $42.06 | $41.66 | $42.06 | $42.06 | 4,578 |
2025-08-05 | $41.67 | $41.67 | $41.58 | $41.63 | $41.63 | 921 |
2025-08-04 | $41.55 | $41.71 | $41.55 | $41.71 | $41.71 | 255 |
2025-08-01 | $40.98 | $41.25 | $40.98 | $41.25 | $41.25 | 1,176 |
2025-07-31 | $41.45 | $41.51 | $41.33 | $41.33 | $41.33 | 1,614 |
2025-07-30 | $41.50 | $41.61 | $41.29 | $41.38 | $41.38 | 3,188 |
2025-07-29 | $41.51 | $41.54 | $41.43 | $41.53 | $41.53 | 2,401 |
2025-07-28 | $41.56 | $41.57 | $41.48 | $41.48 | $41.48 | 578 |
2025-07-25 | $41.59 | $41.74 | $41.59 | $41.74 | $41.74 | 337 |
2025-07-24 | $41.54 | $41.70 | $41.54 | $41.68 | $41.68 | 2,037 |
2025-07-23 | $41.52 | $41.78 | $41.52 | $41.73 | $41.73 | 635 |
2025-07-22 | $41.27 | $41.45 | $41.27 | $41.45 | $41.45 | 1,813 |
2025-07-21 | $41.48 | $41.63 | $41.48 | $41.52 | $41.52 | 1,664 |
2025-07-18 | $41.38 | $41.41 | $41.27 | $41.34 | $41.34 | 2,718 |
2025-07-17 | $41.26 | $41.32 | $41.23 | $41.32 | $41.32 | 2,450 |
2025-07-16 | $41.01 | $41.26 | $41.01 | $41.26 | $41.26 | 419 |
2025-07-15 | $41.08 | $41.08 | $41.02 | $41.02 | $41.02 | 209 |
2025-07-14 | $41.26 | $41.36 | $41.26 | $41.36 | $41.36 | 151 |
2025-07-11 | $41.11 | $41.20 | $41.07 | $41.13 | $41.13 | 2,393 |
2025-07-10 | $41.19 | $41.35 | $41.19 | $41.35 | $41.35 | 1,704 |
2025-07-09 | $41.11 | $41.38 | $41.11 | $41.32 | $41.32 | 8,955 |
2025-07-08 | $41.16 | $41.16 | $41.02 | $41.09 | $41.09 | 836 |
2025-07-07 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 20 |
2025-07-03 | $41.43 | $41.53 | $41.43 | $41.53 | $41.53 | 209 |
2025-07-02 | $41.22 | $41.26 | $41.16 | $41.26 | $41.26 | 6,405 |
2025-07-01 | $41.41 | $41.41 | $41.22 | $41.26 | $41.26 | 3,520 |
2025-06-30 | $41.33 | $41.57 | $41.33 | $41.57 | $41.57 | 2,803 |
2025-06-27 | $40.98 | $41.38 | $40.98 | $41.13 | $41.13 | 43,903 |
2025-06-26 | $40.96 | $41.14 | $40.96 | $41.14 | $41.14 | 117 |
2025-06-25 | $40.72 | $40.79 | $40.72 | $40.79 | $40.79 | 664 |
2025-06-24 | $40.87 | $41.00 | $40.82 | $41.00 | $41.00 | 523 |
2025-06-23 | $40.38 | $40.69 | $40.15 | $40.69 | $40.69 | 15,780 |
2025-06-20 | $40.22 | $40.26 | $40.08 | $40.19 | $40.19 | 12,445 |
2025-06-18 | $40.33 | $40.34 | $40.27 | $40.27 | $40.27 | 400 |
2025-06-17 | $40.36 | $40.36 | $40.20 | $40.34 | $40.34 | 362 |
2025-06-16 | $40.71 | $40.71 | $40.54 | $40.54 | $40.54 | 1,274 |
2025-06-13 | $40.46 | $40.47 | $40.29 | $40.33 | $40.33 | 25,529 |
2025-06-12 | $40.69 | $40.77 | $40.58 | $40.77 | $40.77 | 5,424 |
2025-06-11 | $40.56 | $40.75 | $40.43 | $40.51 | $40.51 | 7,808 |
2025-06-10 | $40.35 | $40.59 | $40.32 | $40.58 | $40.58 | 8,806 |
2025-06-09 | $40.38 | $40.61 | $40.38 | $40.50 | $40.50 | 9,772 |
2025-06-06 | $40.60 | $40.67 | $40.60 | $40.64 | $40.64 | 466 |
2025-06-05 | $40.63 | $40.63 | $40.44 | $40.52 | $40.52 | 2,047 |
2025-06-04 | $40.84 | $40.84 | $40.80 | $40.80 | $40.80 | 171 |
2025-06-03 | $40.72 | $40.76 | $40.64 | $40.64 | $40.64 | 12,280 |
2025-06-02 | $40.39 | $40.89 | $40.38 | $40.89 | $40.89 | 2,294 |
2025-05-30 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 58 |
2025-05-29 | $40.19 | $40.36 | $40.19 | $40.25 | $40.25 | 3,115 |
2025-05-28 | $40.30 | $40.42 | $40.24 | $40.24 | $40.24 | 3,060 |
2025-05-27 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 118 |
2025-05-23 | $40.07 | $40.07 | $40.00 | $40.00 | $40.00 | 249 |
2025-05-22 | $39.87 | $40.07 | $39.83 | $39.83 | $39.83 | 13,753 |
2025-05-21 | $40.31 | $40.40 | $39.86 | $39.86 | $39.86 | 6,989 |
2025-05-20 | $40.10 | $40.34 | $40.10 | $40.24 | $40.24 | 4,584 |
2025-05-19 | $39.98 | $40.28 | $39.98 | $40.19 | $40.19 | 1,506 |
2025-05-16 | $39.79 | $39.97 | $39.71 | $39.91 | $39.91 | 9,157 |
2025-05-15 | $39.79 | $39.79 | $39.72 | $39.72 | $39.72 | 703 |
2025-05-14 | $39.28 | $39.35 | $39.28 | $39.35 | $39.35 | 327 |
2025-05-13 | $39.17 | $39.24 | $39.17 | $39.24 | $39.24 | 290 |
2025-05-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 53 |
2025-05-09 | $38.55 | $38.55 | $38.48 | $38.53 | $38.53 | 622 |
2025-05-08 | $38.70 | $38.70 | $38.56 | $38.56 | $38.56 | 889 |
2025-05-07 | $38.54 | $38.54 | $38.49 | $38.51 | $38.51 | 683 |
2025-05-06 | $38.28 | $38.55 | $38.28 | $38.47 | $38.47 | 3,422 |
2025-05-05 | $38.87 | $38.87 | $38.75 | $38.75 | $38.75 | 419 |
2025-05-02 | $38.51 | $38.82 | $38.51 | $38.73 | $38.73 | 563 |
2025-05-01 | $37.87 | $38.24 | $37.87 | $37.93 | $37.93 | 962 |
2025-04-30 | $37.00 | $37.58 | $37.00 | $37.53 | $37.53 | 5,329 |
2025-04-29 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 214 |
2025-04-28 | $37.34 | $37.43 | $37.34 | $37.43 | $37.43 | 1,254 |
2025-04-25 | $37.06 | $37.26 | $37.06 | $37.26 | $37.26 | 1,002 |
2025-04-24 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 114 |
2025-04-23 | $37.06 | $37.06 | $36.11 | $36.26 | $36.26 | 1,085 |
2025-04-22 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 213 |
2025-04-21 | $34.20 | $34.50 | $34.03 | $34.50 | $34.50 | 1,643 |
2025-04-17 | $35.24 | $35.59 | $35.24 | $35.42 | $35.42 | 3,446 |
2025-04-16 | $35.59 | $35.59 | $35.14 | $35.38 | $35.38 | 4,642 |
2025-04-15 | $36.07 | $36.07 | $35.83 | $35.86 | $35.86 | 1,073 |
2025-04-14 | $35.84 | $35.93 | $35.40 | $35.82 | $35.82 | 1,305 |
2025-04-11 | $34.65 | $35.46 | $34.65 | $35.46 | $35.46 | 252 |
2025-04-10 | $35.35 | $35.35 | $34.13 | $34.92 | $34.92 | 6,834 |
2025-04-09 | $33.00 | $36.38 | $33.00 | $36.36 | $36.36 | 1,282 |
2025-04-08 | $34.55 | $34.55 | $32.76 | $32.78 | $32.78 | 2,049 |
2025-04-07 | $33.84 | $34.44 | $32.66 | $33.33 | $33.33 | 2,934 |
2025-04-04 | $33.33 | $33.49 | $33.25 | $33.25 | $33.25 | 9,198 |
2025-04-03 | $36.24 | $36.24 | $35.41 | $35.41 | $35.41 | 3,296 |
2025-04-02 | $37.48 | $37.85 | $37.46 | $37.85 | $37.85 | 1,536 |
2025-04-01 | $36.94 | $37.36 | $36.94 | $37.36 | $37.36 | 268 |
2025-03-31 | $36.40 | $37.01 | $36.34 | $37.00 | $37.00 | 2,089 |
2025-03-28 | $37.39 | $37.39 | $36.86 | $36.94 | $36.94 | 764 |
2025-03-27 | $37.86 | $37.89 | $37.75 | $37.75 | $37.75 | 998 |
2025-03-26 | $38.58 | $38.58 | $38.07 | $38.18 | $38.18 | 1,742 |
2025-03-25 | $38.74 | $38.82 | $38.74 | $38.76 | $38.76 | 859 |
2025-03-24 | $38.49 | $38.76 | $38.49 | $38.76 | $38.76 | 299 |
2025-03-21 | $37.60 | $37.77 | $37.60 | $37.77 | $37.77 | 4,844 |
2025-03-20 | $38.13 | $38.13 | $37.74 | $37.80 | $37.80 | 974 |
2025-03-19 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 114 |
2025-03-18 | $37.17 | $37.20 | $37.16 | $37.16 | $37.16 | 1,364 |
2025-03-17 | $37.79 | $37.80 | $37.79 | $37.80 | $37.80 | 174 |
2025-03-14 | $37.16 | $37.22 | $37.07 | $37.22 | $37.22 | 1,281 |
2025-03-13 | $36.50 | $36.50 | $36.15 | $36.16 | $36.16 | 7,131 |
2025-03-12 | $37.08 | $37.12 | $36.62 | $36.96 | $36.96 | 6,378 |
2025-03-11 | $36.76 | $36.76 | $36.74 | $36.74 | $36.74 | 521 |
2025-03-10 | $36.93 | $36.93 | $36.45 | $36.78 | $36.78 | 722 |
2025-03-07 | $37.49 | $38.05 | $37.19 | $38.05 | $38.05 | 11,291 |
2025-03-06 | $38.32 | $38.37 | $37.95 | $37.95 | $37.95 | 5,205 |
2025-03-05 | $38.76 | $39.26 | $38.76 | $39.26 | $39.26 | 192 |
2025-03-04 | $38.92 | $38.92 | $38.78 | $38.78 | $38.78 | 414 |
2025-03-03 | $40.29 | $40.29 | $39.17 | $39.33 | $39.33 | 1,564 |
2025-02-28 | $39.81 | $40.13 | $39.81 | $40.13 | $40.13 | 295 |
2025-02-27 | $40.38 | $40.38 | $39.55 | $39.57 | $39.57 | 898 |
2025-02-26 | $40.16 | $40.73 | $40.16 | $40.40 | $40.40 | 4,038 |
2025-02-25 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 336 |
2025-02-24 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 298 |
2025-02-21 | $41.39 | $41.39 | $40.46 | $40.46 | $40.46 | 218 |
2025-02-20 | $41.59 | $41.75 | $41.59 | $41.75 | $41.75 | 351 |
2025-02-19 | $42.31 | $42.51 | $42.24 | $42.38 | $42.38 | 2,838 |
2025-02-18 | $42.37 | $42.48 | $42.34 | $42.48 | $42.48 | 2,350 |
2025-02-14 | $42.19 | $42.27 | $42.14 | $42.27 | $42.27 | 310 |
2025-02-13 | $42.08 | $42.09 | $42.07 | $42.09 | $42.09 | 1,109 |
2025-02-12 | $41.73 | $41.85 | $41.73 | $41.85 | $41.85 | 7,979 |
2025-02-11 | $41.98 | $42.01 | $41.78 | $41.86 | $41.86 | 10,280 |
2025-02-10 | $42.54 | $42.54 | $42.30 | $42.40 | $42.40 | 2,363 |
2025-02-07 | $42.17 | $42.24 | $42.16 | $42.23 | $42.23 | 541 |
2025-02-06 | $42.27 | $42.27 | $42.10 | $42.23 | $42.23 | 1,720 |
2025-02-05 | $42.07 | $42.15 | $42.07 | $42.15 | $42.15 | 376 |
2025-02-04 | $41.66 | $41.79 | $41.55 | $41.74 | $41.74 | 5,328 |
2025-02-03 | $41.52 | $41.68 | $41.45 | $41.54 | $41.54 | 5,446 |
2025-01-31 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 151 |
2025-01-30 | $41.95 | $42.08 | $41.95 | $42.08 | $42.08 | 717 |
2025-01-29 | $41.72 | $41.77 | $41.59 | $41.62 | $41.62 | 1,924 |
2025-01-28 | $41.65 | $41.91 | $41.63 | $41.78 | $41.78 | 4,871 |
2025-01-27 | $41.29 | $41.50 | $41.25 | $41.50 | $41.50 | 1,500 |
2025-01-24 | $42.14 | $42.14 | $42.00 | $42.00 | $42.00 | 485 |
2025-01-23 | $41.87 | $42.16 | $41.81 | $42.16 | $42.16 | 2,099 |
2025-01-22 | $42.14 | $42.14 | $41.94 | $41.94 | $41.94 | 9,031 |
2025-01-21 | $41.60 | $41.87 | $41.57 | $41.87 | $41.87 | 1,092 |
2025-01-17 | $41.36 | $41.36 | $41.29 | $41.29 | $41.29 | 214 |
2025-01-16 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 308 |
2025-01-15 | $40.94 | $40.94 | $40.76 | $40.88 | $40.88 | 1,470 |
2025-01-14 | $40.05 | $40.23 | $40.05 | $40.23 | $40.23 | 852 |
2025-01-13 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 284 |
2025-01-10 | $40.25 | $40.25 | $39.83 | $39.91 | $39.91 | 6,718 |
2025-01-08 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 112 |
2025-01-07 | $40.96 | $40.96 | $40.41 | $40.43 | $40.43 | 1,698 |
2025-01-06 | $41.13 | $41.13 | $40.96 | $40.96 | $40.96 | 255 |
2025-01-03 | $40.65 | $40.78 | $40.65 | $40.69 | $40.69 | 880 |
2025-01-02 | $40.54 | $40.54 | $40.21 | $40.21 | $40.21 | 134 |
2024-12-31 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 48 |
2024-12-30 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 224 |
2024-12-27 | $40.73 | $40.78 | $40.73 | $40.78 | $40.78 | 313 |
2024-12-26 | $41.07 | $41.29 | $41.07 | $41.26 | $41.26 | 367 |
2024-12-24 | $40.90 | $41.24 | $40.90 | $41.24 | $41.24 | 1,612 |
2024-12-23 | $40.76 | $40.79 | $40.68 | $40.79 | $40.79 | 566 |
2024-12-20 | $40.83 | $40.89 | $40.75 | $40.75 | $40.75 | 780 |
2024-12-19 | $40.38 | $40.38 | $40.21 | $40.21 | $40.21 | 1,351 |
2024-12-18 | $41.67 | $41.67 | $40.30 | $40.30 | $40.30 | 1,914 |
2024-12-17 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 332 |
2024-12-16 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 57 |
2024-12-13 | $41.81 | $41.87 | $41.78 | $41.78 | $41.78 | 341 |
2024-12-12 | $42.14 | $42.14 | $41.99 | $41.99 | $41.99 | 349 |
2024-12-11 | $42.17 | $42.17 | $42.10 | $42.10 | $42.10 | 321 |
2024-12-10 | $42.04 | $42.04 | $41.81 | $41.81 | $41.81 | 219 |
2024-12-09 | $42.22 | $42.22 | $42.08 | $42.08 | $42.08 | 973 |
2024-12-06 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 243 |
2024-12-05 | $42.36 | $42.41 | $42.33 | $42.33 | $42.33 | 743 |
2024-12-04 | $42.33 | $42.42 | $42.31 | $42.42 | $42.42 | 1,985 |
2024-12-03 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 86 |
2024-12-02 | $42.06 | $42.06 | $42.02 | $42.02 | $42.02 | 268 |
2024-11-29 | $42.08 | $42.11 | $42.03 | $42.06 | $42.06 | 1,422 |
2024-11-27 | $41.87 | $41.89 | $41.86 | $41.86 | $41.86 | 611 |
2024-11-26 | $41.98 | $41.98 | $41.94 | $41.96 | $41.96 | 588 |
2024-11-25 | $41.88 | $41.91 | $41.88 | $41.91 | $41.91 | 415 |
2024-11-22 | $41.46 | $41.68 | $41.46 | $41.68 | $41.68 | 771 |
2024-11-21 | $41.16 | $41.33 | $41.16 | $41.31 | $41.31 | 918 |
2024-11-20 | $40.73 | $40.90 | $40.73 | $40.90 | $40.90 | 325 |
2024-11-19 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 36 |
2024-11-18 | $40.63 | $40.63 | $40.57 | $40.57 | $40.57 | 280 |
2024-11-15 | $40.40 | $40.46 | $40.38 | $40.46 | $40.46 | 881 |
2024-11-14 | $41.21 | $41.21 | $40.83 | $40.83 | $40.83 | 905 |
2024-11-13 | $41.40 | $41.45 | $41.28 | $41.30 | $41.30 | 1,823 |
2024-11-12 | $41.42 | $41.42 | $41.26 | $41.26 | $41.26 | 3,223 |
2024-11-11 | $41.49 | $41.53 | $41.42 | $41.42 | $41.42 | 1,458 |
2024-11-08 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 154 |
2024-11-07 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 33 |
2024-11-06 | $40.50 | $40.57 | $40.50 | $40.57 | $40.57 | 254 |
2024-11-05 | $39.37 | $39.49 | $39.37 | $39.47 | $39.47 | 3,797 |
2024-11-04 | $39.00 | $39.00 | $38.92 | $38.92 | $38.92 | 659 |
2024-11-01 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 12 |
2024-10-31 | $39.02 | $39.04 | $38.90 | $38.92 | $38.92 | 1,212 |
2024-10-30 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 17 |
2024-10-29 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 62 |
2024-10-28 | $39.74 | $39.74 | $39.66 | $39.66 | $39.66 | 1,635 |
2024-10-25 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 1 |
2024-10-24 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 118 |
2024-10-23 | $39.40 | $39.48 | $39.40 | $39.48 | $39.48 | 143 |
2024-10-22 | $39.74 | $39.87 | $39.74 | $39.87 | $39.87 | 907 |
2024-10-21 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 119 |
2024-10-18 | $39.92 | $39.99 | $39.91 | $39.91 | $39.91 | 5,275 |
2024-10-17 | $39.97 | $39.97 | $39.75 | $39.75 | $39.75 | 177 |
2024-10-16 | $39.64 | $39.79 | $39.59 | $39.79 | $39.79 | 2,546 |
2024-10-15 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 46 |
2024-10-14 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 64 |
2024-10-11 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 64 |
2024-10-10 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 90 |
2024-10-09 | $39.33 | $39.47 | $39.33 | $39.47 | $39.47 | 16,511 |
2024-10-08 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 40 |
2024-10-07 | $38.84 | $38.84 | $38.81 | $38.84 | $38.84 | 471 |
2024-10-04 | $38.88 | $39.12 | $38.85 | $39.12 | $39.12 | 7,875 |
2024-10-03 | $38.86 | $38.86 | $38.85 | $38.85 | $38.85 | 1,568 |
2024-10-02 | $38.86 | $38.86 | $38.84 | $38.84 | $38.84 | 439 |
2024-10-01 | $38.75 | $38.91 | $38.75 | $38.91 | $38.91 | 439 |
2024-09-30 | $38.99 | $39.18 | $38.99 | $39.18 | $39.18 | 118 |
2024-09-27 | $39.17 | $39.17 | $39.10 | $39.10 | $39.10 | 342 |
2024-09-26 | $39.00 | $39.08 | $39.00 | $39.08 | $39.08 | 1,067 |
2024-09-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 46 |
2024-09-24 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 71 |
2024-09-23 | $38.94 | $38.98 | $38.94 | $38.98 | $38.98 | 1,441 |
2024-09-20 | $38.81 | $38.81 | $38.80 | $38.80 | $38.80 | 495 |
2024-09-19 | $38.91 | $38.97 | $38.88 | $38.88 | $38.88 | 17,170 |
2024-09-18 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 360 |
2024-09-17 | $38.42 | $38.42 | $38.34 | $38.34 | $38.34 | 801 |
2024-09-16 | $38.25 | $38.39 | $38.25 | $38.35 | $38.35 | 518 |
2024-09-13 | $38.23 | $38.31 | $38.22 | $38.29 | $38.29 | 1,471 |
2024-09-12 | $37.97 | $38.13 | $37.97 | $38.06 | $38.06 | 7,771 |
2024-09-11 | $37.07 | $37.74 | $36.85 | $37.73 | $37.73 | 9,445 |
2024-09-10 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 1 |
2024-09-09 | $37.00 | $37.21 | $37.00 | $37.21 | $37.21 | 910 |
2024-09-06 | $36.76 | $36.87 | $36.76 | $36.80 | $36.80 | 739 |
2024-09-05 | $37.39 | $37.47 | $37.39 | $37.47 | $37.47 | 897 |
2024-09-04 | $37.60 | $37.60 | $37.49 | $37.56 | $37.56 | 1,182 |
2024-09-03 | $38.07 | $38.07 | $37.54 | $37.59 | $37.59 | 2,288 |
2024-08-30 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 22 |
2024-08-29 | $38.33 | $38.35 | $38.03 | $38.03 | $38.03 | 5,386 |
2024-08-28 | $38.03 | $38.07 | $37.88 | $38.06 | $38.06 | 546 |
2024-08-27 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 32 |
2024-08-26 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 139 |
2024-08-23 | $38.26 | $38.29 | $38.26 | $38.29 | $38.29 | 688 |
2024-08-22 | $38.02 | $38.02 | $37.85 | $37.85 | $37.85 | 359 |
2024-08-21 | $38.14 | $38.19 | $38.14 | $38.19 | $38.19 | 154 |
2024-08-20 | $38.04 | $38.12 | $38.04 | $38.12 | $38.12 | 366 |
2024-08-19 | $37.92 | $38.19 | $37.92 | $38.12 | $38.12 | 1,563 |
2024-08-16 | $37.75 | $37.78 | $37.75 | $37.77 | $37.77 | 954 |
2024-08-15 | $37.71 | $37.75 | $37.67 | $37.67 | $37.67 | 2,602 |
2024-08-14 | $37.06 | $37.11 | $37.06 | $37.11 | $37.11 | 287 |
2024-08-13 | $36.66 | $36.94 | $36.66 | $36.92 | $36.92 | 5,540 |
2024-08-12 | $36.31 | $36.32 | $36.24 | $36.32 | $36.32 | 2,448 |
2024-08-09 | $36.31 | $36.40 | $36.31 | $36.40 | $36.40 | 316 |
2024-08-08 | $36.13 | $36.14 | $36.13 | $36.14 | $36.14 | 257 |
2024-08-07 | $35.58 | $35.58 | $35.32 | $35.33 | $35.33 | 872 |
2024-08-06 | $35.46 | $36.03 | $35.46 | $35.59 | $35.59 | 25,270 |
2024-08-05 | $35.13 | $35.40 | $35.13 | $35.40 | $35.40 | 8,395 |
2024-08-02 | $36.67 | $36.73 | $36.16 | $36.35 | $36.35 | 9,029 |
2024-08-01 | $38.55 | $38.55 | $37.15 | $37.51 | $37.51 | 1,280 |
2024-07-31 | $38.19 | $38.33 | $38.19 | $38.32 | $38.32 | 1,038 |
2024-07-30 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 46 |
2024-07-29 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 303 |
2024-07-26 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 66 |
2024-07-25 | $37.50 | $37.57 | $37.41 | $37.42 | $37.42 | 1,892 |
2024-07-24 | $38.23 | $38.23 | $37.79 | $37.81 | $37.81 | 1,124 |
2024-07-23 | $39.26 | $39.27 | $39.26 | $39.27 | $39.27 | 316 |
2024-07-22 | $39.13 | $39.25 | $39.13 | $39.13 | $39.13 | 2,367 |
2024-07-19 | $38.84 | $38.84 | $38.50 | $38.50 | $38.50 | 815 |
2024-07-18 | $39.44 | $39.44 | $38.74 | $38.86 | $38.86 | 2,525 |
2024-07-17 | $39.40 | $39.40 | $39.06 | $39.06 | $39.06 | 490 |
2024-07-16 | $40.44 | $40.45 | $40.44 | $40.45 | $40.45 | 201 |
2024-07-15 | $40.19 | $40.38 | $40.18 | $40.33 | $40.33 | 1,379 |
2024-07-12 | $40.43 | $40.49 | $40.14 | $40.14 | $40.14 | 2,707 |
2024-07-11 | $40.55 | $40.55 | $40.02 | $40.02 | $40.02 | 2,163 |
2024-07-10 | $40.32 | $40.69 | $40.32 | $40.65 | $40.65 | 1,566 |
2024-07-09 | $40.27 | $40.30 | $40.21 | $40.22 | $40.22 | 669 |
2024-07-08 | $40.24 | $40.24 | $40.21 | $40.21 | $40.21 | 121 |
2024-07-05 | $39.95 | $40.14 | $39.91 | $40.14 | $40.14 | 5,337 |
2024-07-03 | $39.90 | $39.90 | $39.87 | $39.87 | $39.87 | 117 |
2024-07-02 | $39.07 | $39.56 | $39.07 | $39.52 | $39.52 | 5,912 |
2024-07-01 | $39.31 | $39.31 | $39.29 | $39.29 | $39.29 | 284 |
2024-06-28 | $39.17 | $39.17 | $39.04 | $39.04 | $39.04 | 443 |
2024-06-27 | $39.13 | $39.34 | $39.13 | $39.22 | $39.22 | 560 |
2024-06-26 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 175 |
2024-06-25 | $38.92 | $39.09 | $38.92 | $39.09 | $39.09 | 811 |
2024-06-24 | $39.08 | $39.08 | $38.72 | $38.72 | $38.72 | 603 |
2024-06-21 | $39.11 | $39.31 | $39.11 | $39.12 | $39.12 | 1,768 |
2024-06-20 | $39.75 | $39.75 | $39.36 | $39.36 | $39.36 | 1,004 |
2024-06-18 | $39.47 | $39.69 | $39.47 | $39.68 | $39.68 | 2,050 |
2024-06-17 | $39.22 | $39.58 | $39.22 | $39.50 | $39.50 | 7,653 |
2024-06-14 | $38.82 | $38.98 | $38.82 | $38.98 | $38.98 | 130 |
2024-06-13 | $38.91 | $39.00 | $38.91 | $38.95 | $38.95 | 1,125 |
2024-06-12 | $38.88 | $38.88 | $38.78 | $38.78 | $38.78 | 298 |
2024-06-11 | $37.95 | $38.23 | $37.95 | $38.23 | $38.23 | 424 |
2024-06-10 | $38.02 | $38.12 | $38.02 | $38.12 | $38.12 | 241 |
2024-06-07 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 50 |
2024-06-06 | $37.95 | $37.95 | $37.77 | $37.84 | $37.84 | 7,944 |
2024-06-05 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 152 |
2024-06-04 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 197 |
2024-06-03 | $37.09 | $37.16 | $37.09 | $37.16 | $37.16 | 468 |
2024-05-31 | $36.99 | $37.08 | $36.83 | $37.08 | $37.08 | 1,517 |
2024-05-30 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 32 |
2024-05-29 | $37.76 | $37.78 | $37.70 | $37.70 | $37.70 | 3,555 |
2024-05-28 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 6 |
2024-05-24 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 1,103 |
2024-05-23 | $37.69 | $37.82 | $37.42 | $37.42 | $37.42 | 1,103 |
2024-05-22 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 12 |
2024-05-21 | $37.20 | $37.54 | $37.20 | $37.54 | $37.54 | 2,826 |
2024-05-20 | $37.43 | $37.54 | $37.43 | $37.46 | $37.46 | 1,655 |
2024-05-17 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 56 |
2024-05-16 | $37.39 | $37.39 | $37.27 | $37.27 | $37.27 | 431 |
2024-05-15 | $37.41 | $37.48 | $37.37 | $37.48 | $37.48 | 1,187 |
2024-05-14 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 419 |
2024-05-13 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 11 |
2024-05-10 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 11 |
2024-05-09 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 82 |
2024-05-08 | $36.47 | $36.53 | $36.39 | $36.45 | $36.45 | 1,691 |
2024-05-07 | $36.48 | $36.67 | $36.47 | $36.48 | $36.48 | 901 |
2024-05-06 | $36.36 | $36.55 | $36.29 | $36.55 | $36.55 | 2,392 |
2024-05-03 | $35.98 | $35.99 | $35.93 | $35.95 | $35.95 | 2,170 |
2024-05-02 | $35.27 | $35.29 | $35.27 | $35.29 | $35.29 | 4,245 |
2024-05-01 | $35.03 | $35.03 | $34.94 | $34.94 | $34.94 | 2,089 |
2024-04-30 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 10 |
2024-04-29 | $35.82 | $35.83 | $35.66 | $35.77 | $35.77 | 1,034 |
2024-04-26 | $35.30 | $35.72 | $35.30 | $35.71 | $35.71 | 1,007 |
2024-04-25 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 58 |
2024-04-24 | $35.24 | $35.42 | $35.24 | $35.42 | $35.42 | 330 |
2024-04-23 | $34.92 | $35.44 | $34.92 | $35.43 | $35.43 | 3,684 |
2024-04-22 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 15 |
2024-04-19 | $34.80 | $34.80 | $34.41 | $34.41 | $34.41 | 1,179 |
2024-04-18 | $35.34 | $35.34 | $35.28 | $35.28 | $35.28 | 169 |
2024-04-17 | $36.00 | $36.00 | $35.51 | $35.51 | $35.51 | 618 |
2024-04-16 | $35.95 | $36.07 | $35.95 | $35.96 | $35.96 | 1,301 |
2024-04-15 | $36.47 | $36.47 | $35.81 | $35.87 | $35.87 | 1,413 |
2024-04-12 | $36.70 | $36.73 | $36.46 | $36.46 | $36.46 | 2,203 |
2024-04-11 | $37.16 | $37.17 | $37.12 | $37.13 | $37.13 | 4,943 |
2024-04-10 | $36.57 | $36.64 | $36.57 | $36.64 | $36.64 | 818 |
2024-04-09 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 111 |
2024-04-08 | $36.90 | $36.90 | $36.88 | $36.88 | $36.88 | 194 |
2024-04-05 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 115 |
2024-04-04 | $37.36 | $37.36 | $36.40 | $36.40 | $36.40 | 478 |
2024-04-03 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 77 |
2024-04-02 | $36.56 | $36.85 | $36.56 | $36.85 | $36.85 | 317 |
2024-04-01 | $37.07 | $37.09 | $36.89 | $37.09 | $37.09 | 891 |
2024-03-28 | $37.13 | $37.13 | $37.03 | $37.03 | $37.03 | 656 |
2024-03-27 | $36.91 | $37.12 | $36.91 | $37.12 | $37.12 | 1,799 |
2024-03-26 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 18 |
2024-03-25 | $37.31 | $37.31 | $37.20 | $37.20 | $37.20 | 378 |
2024-03-22 | $37.16 | $37.31 | $37.16 | $37.25 | $37.25 | 1,595 |
2024-03-21 | $37.45 | $37.45 | $37.32 | $37.32 | $37.32 | 3,165 |
2024-03-20 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 59 |
2024-03-19 | $36.16 | $36.54 | $36.16 | $36.54 | $36.54 | 205 |
2024-03-18 | $36.41 | $36.43 | $36.41 | $36.43 | $36.43 | 479 |
2024-03-15 | $36.21 | $36.21 | $36.12 | $36.12 | $36.12 | 3,341 |
2024-03-14 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 216 |
2024-03-13 | $36.78 | $36.80 | $36.73 | $36.73 | $36.73 | 3,120 |
2024-03-12 | $36.53 | $37.00 | $36.53 | $37.00 | $37.00 | 2,637 |
2024-03-11 | $36.35 | $36.35 | $36.33 | $36.33 | $36.33 | 348 |
2024-03-08 | $37.50 | $37.50 | $36.69 | $36.69 | $36.69 | 1,286 |
2024-03-07 | $37.12 | $37.34 | $37.12 | $37.34 | $37.34 | 369 |
2024-03-06 | $36.81 | $36.81 | $36.76 | $36.76 | $36.76 | 226 |
2024-03-05 | $36.51 | $36.51 | $36.39 | $36.39 | $36.39 | 486 |
2024-03-04 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 316 |
2024-03-01 | $36.51 | $37.02 | $36.51 | $37.02 | $37.02 | 2,116 |
2024-02-29 | $36.30 | $36.37 | $36.20 | $36.37 | $36.37 | 2,117 |
2024-02-28 | $36.02 | $36.02 | $35.90 | $35.90 | $35.90 | 1,391 |
2024-02-27 | $36.07 | $36.16 | $36.07 | $36.11 | $36.11 | 1,456 |
2024-02-26 | $36.07 | $36.24 | $36.06 | $36.09 | $36.09 | 7,170 |
2024-02-23 | $36.35 | $36.35 | $36.05 | $36.05 | $36.05 | 2,910 |
2024-02-22 | $36.17 | $36.17 | $36.13 | $36.13 | $36.13 | 1,743 |
2024-02-21 | $34.87 | $34.92 | $34.70 | $34.91 | $34.91 | 4,168 |
2024-02-20 | $35.36 | $35.36 | $35.06 | $35.13 | $35.13 | 1,098 |
2024-02-16 | $35.77 | $35.77 | $35.54 | $35.54 | $35.54 | 2,028 |
2024-02-15 | $35.76 | $35.89 | $35.76 | $35.83 | $35.83 | 3,046 |
2024-02-14 | $35.53 | $35.82 | $35.53 | $35.82 | $35.82 | 4,537 |
2024-02-13 | $34.97 | $35.36 | $34.97 | $35.20 | $35.20 | 3,577 |
2024-02-12 | $36.01 | $36.01 | $35.69 | $35.69 | $35.69 | 5,031 |
2024-02-09 | $35.57 | $35.94 | $35.57 | $35.94 | $35.94 | 5,424 |
2024-02-08 | $35.56 | $35.56 | $35.47 | $35.48 | $35.48 | 487 |
2024-02-07 | $35.35 | $35.42 | $35.29 | $35.42 | $35.42 | 1,167 |
2024-02-06 | $34.88 | $34.92 | $34.81 | $34.92 | $34.92 | 1,387 |
2024-02-05 | $34.86 | $34.94 | $34.86 | $34.88 | $34.88 | 2,398 |
2024-02-02 | $34.94 | $35.07 | $34.94 | $35.07 | $35.07 | 5,548 |
2024-02-01 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 13 |
2024-01-31 | $34.42 | $34.54 | $34.31 | $34.31 | $34.31 | 2,144 |
2024-01-30 | $34.96 | $34.96 | $34.83 | $34.83 | $34.83 | 742 |
2024-01-29 | $34.69 | $35.12 | $34.69 | $35.12 | $35.12 | 5,051 |
2024-01-26 | $34.85 | $34.85 | $34.69 | $34.69 | $34.69 | 537 |
2024-01-25 | $34.88 | $34.96 | $34.88 | $34.96 | $34.96 | 1,179 |
2024-01-24 | $34.99 | $35.17 | $34.88 | $34.88 | $34.88 | 2,908 |
2024-01-23 | $34.65 | $34.80 | $34.60 | $34.74 | $34.74 | 13,417 |
2024-01-22 | $34.67 | $34.67 | $34.59 | $34.65 | $34.65 | 1,821 |
2024-01-19 | $34.36 | $34.52 | $34.36 | $34.51 | $34.51 | 520 |
2024-01-18 | $33.72 | $33.95 | $33.63 | $33.93 | $33.93 | 833 |
2024-01-17 | $33.40 | $33.50 | $33.26 | $33.50 | $33.50 | 2,657 |
2024-01-16 | $33.57 | $33.68 | $33.57 | $33.68 | $33.68 | 780 |
2024-01-12 | $33.92 | $33.92 | $33.68 | $33.75 | $33.75 | 1,208 |
2024-01-11 | $33.73 | $33.78 | $33.45 | $33.76 | $33.76 | 3,109 |
2024-01-10 | $33.60 | $33.76 | $33.58 | $33.72 | $33.72 | 12,504 |
2024-01-09 | $33.38 | $33.61 | $33.38 | $33.55 | $33.55 | 4,563 |
2024-01-08 | $33.25 | $33.53 | $33.25 | $33.53 | $33.53 | 824 |
2024-01-05 | $32.99 | $33.10 | $32.82 | $32.88 | $32.88 | 4,955 |
2024-01-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 149 |
2024-01-03 | $33.13 | $33.16 | $33.00 | $33.00 | $33.00 | 54,711 |
2024-01-02 | $33.49 | $33.50 | $33.32 | $33.37 | $33.37 | 5,750 |
2023-12-29 | $33.85 | $33.90 | $33.78 | $33.89 | $33.89 | 16,416 |
2023-12-28 | $34.10 | $34.16 | $34.07 | $34.07 | $34.07 | 39,064 |
2023-12-27 | $34.03 | $34.08 | $33.97 | $34.08 | $34.08 | 4,330 |
2023-12-26 | $33.91 | $34.05 | $33.91 | $34.02 | $34.02 | 18,662 |
2023-12-22 | $34.32 | $34.33 | $34.31 | $34.33 | $34.33 | 1,982 |
2023-12-21 | $34.17 | $34.27 | $34.06 | $34.27 | $34.27 | 8,471 |
2023-12-20 | $34.29 | $34.38 | $33.78 | $33.78 | $33.78 | 588 |
2023-12-19 | $34.15 | $34.34 | $34.15 | $34.34 | $34.34 | 1,141 |
2023-12-18 | $34.15 | $34.18 | $34.12 | $34.12 | $34.12 | 7,429 |
2023-12-15 | $34.05 | $34.05 | $33.89 | $34.02 | $34.02 | 50,932 |
2023-12-14 | $33.99 | $34.05 | $33.75 | $33.96 | $33.96 | 3,350 |
2023-12-13 | $33.77 | $33.86 | $33.77 | $33.86 | $33.86 | 1,471 |
2023-12-12 | $33.27 | $33.29 | $33.27 | $33.29 | $33.29 | 8,602 |
2023-12-11 | $33.04 | $33.11 | $33.03 | $33.11 | $33.11 | 2,478 |
2023-12-08 | $32.51 | $32.61 | $32.51 | $32.61 | $32.61 | 406 |
2023-12-07 | $32.31 | $32.56 | $32.31 | $32.56 | $32.56 | 4,689 |
2023-12-06 | $32.38 | $32.39 | $32.12 | $32.17 | $32.17 | 4,034 |
2023-12-05 | $32.07 | $32.24 | $32.07 | $32.24 | $32.24 | 8,474 |
2023-12-04 | $32.23 | $32.30 | $32.21 | $32.30 | $32.30 | 16,554 |
2023-12-01 | $32.28 | $32.55 | $32.28 | $32.55 | $32.55 | 367 |
2023-11-30 | $32.14 | $32.39 | $32.13 | $32.39 | $32.39 | 9,923 |
2023-11-29 | $32.47 | $32.62 | $32.35 | $32.37 | $32.37 | 5,899 |
2023-11-28 | $32.16 | $32.34 | $32.16 | $32.30 | $32.30 | 1,598 |
2023-11-27 | $32.38 | $32.38 | $32.25 | $32.25 | $32.25 | 214 |
2023-11-24 | $32.27 | $32.31 | $32.27 | $32.28 | $32.28 | 706 |
2023-11-22 | $32.26 | $32.39 | $32.26 | $32.29 | $32.29 | 12,590 |
2023-11-21 | $32.17 | $32.19 | $32.14 | $32.16 | $32.16 | 2,191 |
2023-11-20 | $32.36 | $32.36 | $32.34 | $32.34 | $32.34 | 7,318 |
2023-11-17 | $31.87 | $31.99 | $31.87 | $31.98 | $31.98 | 2,569 |
2023-11-16 | $31.83 | $31.93 | $31.83 | $31.91 | $31.91 | 3,423 |
2023-11-15 | $32.02 | $32.02 | $31.99 | $31.99 | $31.99 | 2,778 |
2023-11-14 | $31.94 | $31.94 | $31.93 | $31.93 | $31.93 | 907 |
2023-11-13 | $31.08 | $31.16 | $31.04 | $31.16 | $31.16 | 3,682 |
2023-11-10 | $30.80 | $31.20 | $30.80 | $31.20 | $31.20 | 3,678 |
2023-11-09 | $30.90 | $30.91 | $30.63 | $30.63 | $30.63 | 4,655 |
2023-11-08 | $30.94 | $30.94 | $30.82 | $30.85 | $30.85 | 861 |
2023-11-07 | $30.90 | $30.99 | $30.90 | $30.96 | $30.96 | 5,308 |
2023-11-06 | $30.67 | $30.67 | $30.54 | $30.65 | $30.65 | 2,984 |
2023-11-03 | $30.59 | $30.75 | $30.59 | $30.65 | $30.65 | 44,334 |
2023-11-02 | $30.10 | $30.25 | $30.10 | $30.22 | $30.22 | 8,093 |
2023-11-01 | $29.37 | $29.70 | $29.37 | $29.66 | $29.66 | 4,267 |
2023-10-31 | $29.05 | $29.22 | $29.05 | $29.22 | $29.22 | 195 |
2023-10-30 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 37 |
2023-10-27 | $29.08 | $29.08 | $28.78 | $28.87 | $28.87 | 30,085 |
2023-10-26 | $28.75 | $28.97 | $28.75 | $28.80 | $28.80 | 3,878 |
2023-10-25 | $29.71 | $29.71 | $29.23 | $29.26 | $29.26 | 2,759 |
2023-10-24 | $29.92 | $30.01 | $29.91 | $29.97 | $29.97 | 2,115 |
2023-10-23 | $29.67 | $29.92 | $29.67 | $29.71 | $29.71 | 4,160 |
2023-10-20 | $30.02 | $30.02 | $29.67 | $29.67 | $29.67 | 1,783 |
2023-10-19 | $30.57 | $30.57 | $30.12 | $30.16 | $30.16 | 3,949 |
2023-10-18 | $30.75 | $30.75 | $30.42 | $30.45 | $30.45 | 5,075 |
2023-10-17 | $31.06 | $31.09 | $30.85 | $30.96 | $30.96 | 6,084 |
2023-10-16 | $30.97 | $31.08 | $30.94 | $30.96 | $30.96 | 547,784 |
2023-10-13 | $30.96 | $30.96 | $30.58 | $30.60 | $30.60 | 616 |
2023-10-12 | $31.08 | $31.08 | $30.77 | $30.95 | $30.95 | 880 |
2023-10-11 | $31.11 | $31.17 | $30.82 | $31.17 | $31.17 | 35,955 |
2023-10-10 | $30.96 | $31.05 | $30.96 | $31.05 | $31.05 | 916 |
2023-10-09 | $30.74 | $30.74 | $30.70 | $30.73 | $30.73 | 2,055 |
2023-10-06 | $30.61 | $30.64 | $30.58 | $30.58 | $30.58 | 197,026 |
2023-10-05 | $29.84 | $30.09 | $29.84 | $30.06 | $30.06 | 4,318 |
2023-10-04 | $29.98 | $30.21 | $29.97 | $30.21 | $30.21 | 2,618 |
2023-10-03 | $29.85 | $29.85 | $29.74 | $29.83 | $29.83 | 4,907 |
2023-10-02 | $30.18 | $30.37 | $30.18 | $30.37 | $30.37 | 1,551 |
2023-09-29 | $30.30 | $30.30 | $30.27 | $30.27 | $30.27 | 10,653 |
2023-09-28 | $29.90 | $30.26 | $29.90 | $30.26 | $30.26 | 936 |
2023-09-27 | $30.00 | $30.01 | $29.90 | $30.01 | $30.01 | 1,700 |
2023-09-26 | $29.97 | $29.98 | $29.87 | $29.88 | $29.88 | 3,308 |
2023-09-25 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 10 |
2023-09-22 | $30.44 | $30.47 | $30.22 | $30.22 | $30.22 | 716 |
2023-09-21 | $30.38 | $30.38 | $30.17 | $30.17 | $30.17 | 3,052 |
2023-09-20 | $31.27 | $31.28 | $30.73 | $30.73 | $30.73 | 4,518 |
2023-09-19 | $30.92 | $31.16 | $30.92 | $31.12 | $31.12 | 7,952 |
2023-09-18 | $31.26 | $31.26 | $31.12 | $31.18 | $31.18 | 8,159 |
2023-09-15 | $31.43 | $31.45 | $31.17 | $31.17 | $31.17 | 1,699 |
2023-09-14 | $31.73 | $31.73 | $31.71 | $31.71 | $31.71 | 142 |
2023-09-13 | $31.49 | $31.49 | $31.40 | $31.44 | $31.44 | 4,253 |
2023-09-12 | $31.55 | $31.55 | $31.38 | $31.38 | $31.38 | 1,514 |
2023-09-11 | $31.52 | $31.72 | $31.52 | $31.68 | $31.68 | 6,625 |
2023-09-08 | $31.40 | $31.40 | $31.32 | $31.39 | $31.39 | 726 |
2023-09-07 | $31.20 | $31.45 | $31.20 | $31.41 | $31.41 | 3,036 |
2023-09-06 | $31.49 | $31.60 | $31.49 | $31.60 | $31.60 | 9,385 |
2023-09-05 | $31.81 | $31.87 | $31.81 | $31.83 | $31.83 | 579 |
2023-09-01 | $31.80 | $31.85 | $31.78 | $31.78 | $31.78 | 1,016 |
2023-08-31 | $31.83 | $31.91 | $31.80 | $31.80 | $31.80 | 3,844 |
2023-08-30 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 1 |
2023-08-29 | $31.39 | $31.58 | $31.39 | $31.56 | $31.56 | 2,795 |
2023-08-28 | $30.95 | $30.95 | $30.79 | $30.93 | $30.93 | 4,838 |
2023-08-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 39 |
2023-08-24 | $30.65 | $30.68 | $30.47 | $30.47 | $30.47 | 1,631 |
2023-08-23 | $31.07 | $31.16 | $31.07 | $31.12 | $31.12 | 1,269 |
2023-08-22 | $30.77 | $30.89 | $30.68 | $30.68 | $30.68 | 6,405 |
2023-08-21 | $30.56 | $30.79 | $30.55 | $30.79 | $30.79 | 4,351 |
2023-08-18 | $30.24 | $30.38 | $30.24 | $30.38 | $30.38 | 990 |
2023-08-17 | $30.43 | $30.44 | $30.38 | $30.38 | $30.38 | 1,091 |
2023-08-16 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 207 |
2023-08-15 | $31.16 | $31.21 | $31.06 | $31.06 | $31.06 | 5,758 |
2023-08-14 | $31.35 | $31.37 | $31.25 | $31.37 | $31.37 | 5,213 |
2023-08-11 | $31.01 | $31.14 | $31.01 | $31.09 | $31.09 | 3,061 |
2023-08-10 | $31.32 | $31.32 | $31.26 | $31.32 | $31.32 | 9,972 |
2023-08-09 | $31.27 | $31.50 | $31.16 | $31.24 | $31.24 | 9,219 |
2023-08-08 | $31.23 | $31.52 | $31.23 | $31.52 | $31.52 | 2,002 |
2023-08-07 | $31.72 | $31.81 | $31.69 | $31.81 | $31.81 | 1,192 |
2023-08-04 | $31.75 | $31.98 | $31.55 | $31.57 | $31.57 | 2,230 |
2023-08-03 | $31.73 | $31.84 | $31.61 | $31.81 | $31.81 | 14,866 |
2023-08-02 | $32.05 | $32.05 | $31.79 | $31.91 | $31.91 | 15,901 |
2023-08-01 | $32.40 | $32.55 | $32.40 | $32.53 | $32.53 | 4,659 |
2023-07-31 | $32.80 | $32.80 | $32.76 | $32.77 | $32.77 | 3,587 |
2023-07-28 | $32.69 | $32.86 | $32.60 | $32.68 | $32.68 | 33,487 |
2023-07-27 | $32.93 | $32.94 | $32.30 | $32.36 | $32.36 | 4,634 |
2023-07-26 | $32.31 | $32.42 | $32.31 | $32.35 | $32.35 | 3,471 |
2023-07-25 | $32.33 | $32.58 | $32.33 | $32.45 | $32.45 | 17,085 |
2023-07-24 | $32.35 | $32.35 | $32.30 | $32.30 | $32.30 | 444 |
2023-07-21 | $32.38 | $32.58 | $32.38 | $32.46 | $32.46 | 21,496 |
2023-07-20 | $32.38 | $32.43 | $32.31 | $32.35 | $32.35 | 1,185 |
2023-07-19 | $32.70 | $32.70 | $32.52 | $32.59 | $32.59 | 41,179 |
2023-07-18 | $32.47 | $32.59 | $32.47 | $32.59 | $32.59 | 58,285 |
2023-07-17 | $32.41 | $32.47 | $32.31 | $32.47 | $32.47 | 5,432 |
2023-07-14 | $32.30 | $32.30 | $32.24 | $32.24 | $32.24 | 640 |
2023-07-13 | $32.32 | $32.39 | $32.32 | $32.39 | $32.39 | 491 |
2023-07-12 | $31.86 | $31.96 | $31.86 | $31.94 | $31.94 | 3,634 |
2023-07-11 | $31.40 | $31.64 | $31.40 | $31.64 | $31.64 | 914 |
2023-07-10 | $31.15 | $31.38 | $31.15 | $31.37 | $31.37 | 5,219 |
2023-07-07 | $31.02 | $31.03 | $30.98 | $31.01 | $31.01 | 2,516 |
2023-07-06 | $30.72 | $30.92 | $30.70 | $30.92 | $30.92 | 1,003 |
2023-07-05 | $31.37 | $31.37 | $31.32 | $31.37 | $31.37 | 5,550 |
2023-07-03 | $31.52 | $31.62 | $31.52 | $31.58 | $31.58 | 611 |
2023-06-30 | $31.55 | $31.68 | $31.55 | $31.62 | $31.62 | 2,424 |
2023-06-29 | $31.11 | $31.18 | $31.09 | $31.16 | $31.16 | 2,462 |
2023-06-28 | $31.14 | $31.21 | $31.14 | $31.18 | $31.18 | 514 |
2023-06-27 | $30.98 | $31.22 | $30.98 | $31.19 | $31.19 | 1,484 |
2023-06-26 | $30.82 | $30.93 | $30.76 | $30.78 | $30.78 | 2,727 |
2023-06-23 | $30.81 | $30.84 | $30.81 | $30.81 | $30.81 | 2,289 |
2023-06-22 | $31.09 | $31.22 | $31.09 | $31.21 | $31.21 | 3,810 |
2023-06-21 | $31.24 | $31.33 | $31.24 | $31.24 | $31.24 | 2,311 |
2023-06-20 | $31.50 | $31.53 | $31.32 | $31.38 | $31.38 | 11,758 |
2023-06-16 | $31.85 | $31.89 | $31.71 | $31.75 | $31.75 | 42,870 |
2023-06-15 | $31.64 | $31.89 | $31.64 | $31.83 | $31.83 | 2,315 |
2023-06-14 | $31.55 | $31.58 | $31.27 | $31.45 | $31.45 | 4,262 |
2023-06-13 | $31.44 | $31.48 | $31.34 | $31.40 | $31.40 | 11,970 |
2023-06-12 | $31.09 | $31.12 | $31.09 | $31.12 | $31.12 | 103 |
2023-06-09 | $30.88 | $30.98 | $30.74 | $30.77 | $30.77 | 3,565 |
2023-06-08 | $30.74 | $30.83 | $30.73 | $30.83 | $30.83 | 3,253 |
2023-06-07 | $30.86 | $30.87 | $30.50 | $30.51 | $30.51 | 9,490 |
2023-06-06 | $30.77 | $30.88 | $30.75 | $30.84 | $30.84 | 10,702 |
2023-06-05 | $30.71 | $30.71 | $30.69 | $30.69 | $30.69 | 7,119 |
2023-06-02 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 32,391 |
2023-06-01 | $30.16 | $30.40 | $30.16 | $30.40 | $30.40 | 573 |
2023-05-31 | $29.91 | $30.06 | $29.88 | $30.06 | $30.06 | 1,408 |
2023-05-30 | $30.20 | $30.29 | $30.19 | $30.29 | $30.29 | 1,265 |
2023-05-26 | $30.40 | $30.41 | $30.35 | $30.41 | $30.41 | 1,552 |
2023-05-25 | $29.78 | $29.89 | $29.78 | $29.89 | $29.89 | 619 |
2023-05-24 | $29.80 | $29.82 | $29.80 | $29.82 | $29.82 | 1,604 |
2023-05-23 | $30.44 | $30.44 | $30.19 | $30.19 | $30.19 | 372 |
2023-05-22 | $30.56 | $30.61 | $30.56 | $30.61 | $30.61 | 1,403 |
2023-05-19 | $30.50 | $30.55 | $30.50 | $30.50 | $30.50 | 725 |
2023-05-18 | $30.34 | $30.48 | $30.34 | $30.48 | $30.48 | 678 |
2023-05-17 | $30.04 | $30.26 | $30.04 | $30.26 | $30.26 | 1,476 |
2023-05-16 | $30.14 | $30.14 | $30.03 | $30.03 | $30.03 | 1,177 |
2023-05-15 | $30.10 | $30.29 | $30.10 | $30.29 | $30.29 | 1,023 |
2023-05-12 | $30.14 | $30.14 | $29.97 | $30.00 | $30.00 | 968 |
2023-05-11 | $29.96 | $30.10 | $29.96 | $30.07 | $30.07 | 2,856 |
2023-05-10 | $30.19 | $30.19 | $30.05 | $30.18 | $30.18 | 5,293 |
2023-05-09 | $30.01 | $30.10 | $30.00 | $30.10 | $30.10 | 6,260 |
2023-05-08 | $30.15 | $30.27 | $30.15 | $30.25 | $30.25 | 7,360 |
2023-05-05 | $29.96 | $30.23 | $29.96 | $30.21 | $30.21 | 12,003 |
2023-05-04 | $29.98 | $29.98 | $29.80 | $29.84 | $29.84 | 1,946 |
2023-05-03 | $30.77 | $30.82 | $30.40 | $30.40 | $30.40 | 4,887 |
2023-05-02 | $30.40 | $30.63 | $30.40 | $30.60 | $30.60 | 3,676 |
2023-05-01 | $31.04 | $31.07 | $31.04 | $31.07 | $31.07 | 2,023 |
2023-04-28 | $30.84 | $31.20 | $30.84 | $31.20 | $31.20 | 5,919 |
2023-04-27 | $30.32 | $30.73 | $30.32 | $30.73 | $30.73 | 2,370 |
2023-04-26 | $30.39 | $30.43 | $30.18 | $30.20 | $30.20 | 8,848 |
2023-04-25 | $30.68 | $30.68 | $30.49 | $30.49 | $30.49 | 1,804 |
2023-04-24 | $30.89 | $31.05 | $30.89 | $31.05 | $31.05 | 1,798 |
2023-04-21 | $31.03 | $31.03 | $30.87 | $30.98 | $30.98 | 1,186 |
2023-04-20 | $31.18 | $31.18 | $31.02 | $31.02 | $31.02 | 788 |
2023-04-19 | $31.17 | $31.34 | $31.17 | $31.28 | $31.28 | 379 |
2023-04-18 | $31.32 | $31.45 | $31.28 | $31.36 | $31.36 | 11,559 |
2023-04-17 | $31.11 | $31.39 | $31.11 | $31.33 | $31.33 | 3,571 |
2023-04-14 | $31.03 | $31.12 | $31.02 | $31.05 | $31.05 | 1,474 |
2023-04-13 | $31.02 | $31.24 | $30.99 | $31.19 | $31.19 | 1,101 |
2023-04-12 | $31.37 | $31.37 | $30.99 | $30.99 | $30.99 | 15,634 |
2023-04-11 | $31.21 | $31.40 | $31.21 | $31.29 | $31.29 | 1,425 |
2023-04-10 | $30.55 | $31.00 | $30.55 | $30.96 | $30.96 | 3,833 |
2023-04-06 | $30.67 | $30.92 | $30.67 | $30.76 | $30.76 | 1,907 |
2023-04-05 | $30.65 | $30.76 | $30.60 | $30.76 | $30.76 | 5,172 |
2023-04-04 | $31.04 | $31.04 | $30.62 | $30.72 | $30.72 | 5,151 |
2023-04-03 | $31.18 | $31.19 | $31.04 | $31.13 | $31.13 | 10,754 |
2023-03-31 | $30.82 | $31.12 | $30.80 | $31.12 | $31.12 | 2,667 |
2023-03-30 | $30.70 | $30.73 | $30.61 | $30.61 | $30.61 | 601 |
2023-03-29 | $30.26 | $30.56 | $30.26 | $30.47 | $30.47 | 903 |
2023-03-28 | $29.98 | $30.09 | $29.84 | $30.01 | $30.01 | 2,631 |
2023-03-27 | $29.92 | $30.12 | $29.84 | $29.90 | $29.90 | 2,044 |
2023-03-24 | $29.22 | $29.56 | $29.18 | $29.56 | $29.56 | 18,624 |
2023-03-23 | $29.59 | $29.98 | $29.27 | $29.40 | $29.40 | 49,289 |
2023-03-22 | $30.28 | $30.28 | $29.63 | $29.63 | $29.63 | 4,361 |
2023-03-21 | $30.28 | $30.42 | $30.17 | $30.32 | $30.32 | 22,977 |
2023-03-20 | $29.74 | $29.82 | $29.72 | $29.78 | $29.78 | 3,552 |
2023-03-17 | $29.41 | $29.48 | $29.39 | $29.43 | $29.43 | 401 |
2023-03-16 | $29.78 | $29.97 | $29.69 | $29.93 | $29.93 | 7,983 |
2023-03-15 | $29.40 | $29.54 | $29.38 | $29.54 | $29.54 | 11,781 |
2023-03-14 | $30.39 | $30.39 | $29.95 | $30.10 | $30.10 | 1,470 |
2023-03-13 | $30.14 | $30.14 | $29.78 | $29.78 | $29.78 | 2,734 |
2023-03-10 | $30.71 | $30.83 | $30.32 | $30.43 | $30.43 | 6,436 |
2023-03-09 | $32.10 | $32.15 | $31.26 | $31.26 | $31.26 | 5,255 |
2023-03-08 | $32.02 | $32.14 | $32.02 | $32.14 | $32.14 | 263 |
2023-03-07 | $32.35 | $32.35 | $32.05 | $32.05 | $32.05 | 2,937 |
2023-03-06 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 32 |
2023-03-03 | $32.66 | $32.84 | $32.66 | $32.83 | $32.83 | 2,754 |
2023-03-02 | $32.21 | $32.48 | $32.21 | $32.41 | $32.41 | 2,626 |
2023-03-01 | $32.31 | $32.39 | $32.31 | $32.35 | $32.35 | 1,751 |
2023-02-28 | $32.48 | $32.48 | $32.37 | $32.37 | $32.37 | 3,430 |
2023-02-27 | $32.58 | $32.58 | $32.47 | $32.47 | $32.47 | 125 |
2023-02-24 | $32.36 | $32.52 | $32.36 | $32.52 | $32.52 | 433 |
2023-02-23 | $32.92 | $32.93 | $32.48 | $32.87 | $32.87 | 2,273 |
2023-02-22 | $32.75 | $32.75 | $32.63 | $32.67 | $32.67 | 3,031 |
2023-02-21 | $32.69 | $32.71 | $32.66 | $32.66 | $32.66 | 1,615 |
2023-02-17 | $33.38 | $33.59 | $33.31 | $33.59 | $33.59 | 8,077 |
2023-02-16 | $33.82 | $33.97 | $33.46 | $33.66 | $33.66 | 9,608 |
2023-02-15 | $33.70 | $34.08 | $33.70 | $34.08 | $34.08 | 4,806 |
2023-02-14 | $33.70 | $33.97 | $33.70 | $33.92 | $33.92 | 3,105 |
2023-02-13 | $33.74 | $33.90 | $33.74 | $33.90 | $33.90 | 550 |
2023-02-10 | $33.25 | $33.53 | $33.25 | $33.49 | $33.49 | 3,704 |
2023-02-09 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 1 |
2023-02-08 | $33.66 | $33.70 | $33.66 | $33.70 | $33.70 | 1,017 |
2023-02-07 | $33.77 | $34.18 | $33.77 | $34.18 | $34.18 | 2,040 |
2023-02-06 | $33.86 | $33.96 | $33.86 | $33.91 | $33.91 | 2,872 |
2023-02-03 | $34.60 | $34.67 | $34.30 | $34.32 | $34.32 | 4,441 |
2023-02-02 | $34.60 | $34.77 | $34.60 | $34.77 | $34.77 | 102 |
2023-02-01 | $33.83 | $34.39 | $33.65 | $34.27 | $34.27 | 15,880 |
2023-01-31 | $33.52 | $33.99 | $33.48 | $33.95 | $33.95 | 2,206 |
2023-01-30 | $33.51 | $33.56 | $33.34 | $33.34 | $33.34 | 20,754 |
2023-01-27 | $33.61 | $33.92 | $33.51 | $33.77 | $33.77 | 28,061 |
2023-01-26 | $33.37 | $33.57 | $33.32 | $33.54 | $33.54 | 9,580 |
2023-01-25 | $32.86 | $33.30 | $32.83 | $33.30 | $33.30 | 2,283 |
2023-01-24 | $33.22 | $33.22 | $33.05 | $33.10 | $33.10 | 775 |
2023-01-23 | $32.75 | $33.27 | $32.75 | $33.24 | $33.24 | 15,574 |
2023-01-20 | $32.62 | $32.78 | $32.62 | $32.78 | $32.78 | 127 |
2023-01-19 | $32.10 | $32.20 | $32.10 | $32.16 | $32.16 | 210 |
2023-01-18 | $32.49 | $32.51 | $32.49 | $32.51 | $32.51 | 812 |
2023-01-17 | $33.16 | $33.16 | $32.97 | $33.02 | $33.02 | 3,486 |
2023-01-13 | $33.05 | $33.16 | $33.05 | $33.16 | $33.16 | 273 |
2023-01-12 | $32.96 | $33.21 | $32.95 | $33.16 | $33.16 | 2,659 |
2023-01-11 | $32.89 | $32.95 | $32.89 | $32.95 | $32.95 | 403 |
2023-01-10 | $32.38 | $32.65 | $32.38 | $32.65 | $32.65 | 348 |
2023-01-09 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 7,640 |
2023-01-06 | $32.00 | $32.36 | $31.99 | $32.36 | $32.36 | 7,640 |
2023-01-05 | $31.39 | $31.61 | $31.36 | $31.61 | $31.61 | 2,488 |
2023-01-04 | $31.65 | $31.73 | $31.65 | $31.73 | $31.73 | 181 |
2023-01-03 | $30.96 | $31.11 | $30.84 | $31.11 | $31.11 | 4,971 |
2022-12-30 | $30.99 | $31.00 | $30.80 | $31.00 | $31.00 | 4,261 |
2022-12-29 | $31.14 | $31.18 | $31.10 | $31.15 | $31.15 | 3,030 |
2022-12-28 | $31.10 | $31.10 | $30.54 | $30.54 | $30.54 | 17,948 |
2022-12-27 | $31.03 | $31.10 | $30.93 | $31.03 | $31.03 | 1,885 |
2022-12-23 | $30.73 | $31.00 | $30.73 | $31.00 | $31.00 | 6,117 |
2022-12-22 | $30.52 | $30.89 | $30.52 | $30.89 | $30.73 | 1,236 |
2022-12-21 | $31.27 | $31.29 | $31.18 | $31.20 | $31.03 | 24,887 |
2022-12-20 | $30.77 | $30.88 | $30.77 | $30.85 | $30.69 | 430 |
2022-12-19 | $30.80 | $30.81 | $30.80 | $30.81 | $30.65 | 4,771 |
2022-12-16 | $31.26 | $31.26 | $30.95 | $31.21 | $31.04 | 35,119 |
2022-12-15 | $31.50 | $31.66 | $31.42 | $31.48 | $31.48 | 80,725 |
2022-12-14 | $32.35 | $32.55 | $31.99 | $32.09 | $32.09 | 22,659 |
2022-12-13 | $32.18 | $32.27 | $32.18 | $32.27 | $32.27 | 498 |
2022-12-12 | $31.86 | $32.14 | $31.86 | $32.14 | $32.14 | 1,163 |
2022-12-09 | $31.92 | $31.94 | $31.65 | $31.65 | $31.65 | 43,715 |
2022-12-08 | $31.84 | $31.89 | $31.84 | $31.89 | $31.89 | 2,007 |
2022-12-07 | $31.95 | $32.01 | $31.82 | $31.82 | $31.82 | 3,203 |
2022-12-06 | $32.06 | $32.06 | $31.83 | $31.83 | $31.83 | 135 |
2022-12-05 | $32.35 | $32.35 | $32.13 | $32.13 | $32.13 | 982 |
2022-12-02 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 139 |
2022-12-01 | $32.85 | $32.85 | $32.78 | $32.82 | $32.82 | 826 |
2022-11-30 | $31.99 | $32.86 | $31.99 | $32.84 | $32.84 | 6,651 |
2022-11-29 | $32.31 | $32.31 | $32.15 | $32.26 | $32.26 | 3,248 |
2022-11-28 | $32.37 | $32.37 | $32.08 | $32.08 | $32.08 | 1,348 |
2022-11-25 | $32.68 | $32.68 | $32.63 | $32.63 | $32.63 | 843 |
2022-11-23 | $32.45 | $32.51 | $32.44 | $32.44 | $32.44 | 3,671 |
2022-11-22 | $32.25 | $32.43 | $32.25 | $32.43 | $32.43 | 269 |
2022-11-21 | $31.92 | $31.96 | $31.90 | $31.94 | $31.94 | 5,718 |
2022-11-18 | $31.86 | $31.92 | $31.75 | $31.92 | $31.92 | 3,532 |
2022-11-17 | $31.46 | $31.66 | $31.46 | $31.66 | $31.66 | 1,401 |
2022-11-16 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 19 |
2022-11-15 | $32.22 | $32.22 | $31.90 | $32.08 | $32.08 | 509 |
2022-11-14 | $32.30 | $32.30 | $31.87 | $31.87 | $31.87 | 638 |
2022-11-11 | $31.90 | $32.18 | $31.90 | $32.18 | $32.18 | 857 |
2022-11-10 | $31.75 | $31.94 | $31.75 | $31.94 | $31.94 | 2,839 |
2022-11-09 | $30.74 | $30.80 | $30.58 | $30.58 | $30.58 | 27,533 |
2022-11-08 | $31.33 | $31.34 | $31.08 | $31.15 | $31.15 | 5,957 |
2022-11-07 | $30.74 | $31.05 | $30.74 | $31.05 | $31.05 | 1,436 |
2022-11-04 | $30.91 | $30.91 | $30.53 | $30.74 | $30.74 | 17,025 |
2022-11-03 | $30.29 | $30.52 | $30.29 | $30.33 | $30.33 | 98,846 |
2022-11-02 | $31.09 | $31.09 | $30.56 | $30.56 | $30.56 | 1,253 |
2022-11-01 | $31.35 | $31.35 | $31.10 | $31.21 | $31.21 | 2,679 |
2022-10-31 | $31.00 | $31.07 | $31.00 | $31.07 | $31.07 | 1,458 |
2022-10-28 | $30.91 | $31.16 | $30.87 | $31.16 | $31.16 | 1,306 |
2022-10-27 | $30.74 | $30.74 | $30.49 | $30.53 | $30.53 | 8,052 |
2022-10-26 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 2,280 |
2022-10-25 | $30.09 | $30.34 | $30.06 | $30.33 | $30.33 | 6,330 |
2022-10-24 | $29.86 | $29.92 | $29.86 | $29.91 | $29.91 | 4,025 |
2022-10-21 | $29.16 | $29.57 | $29.12 | $29.57 | $29.57 | 1,268 |
2022-10-20 | $28.88 | $28.92 | $28.82 | $28.92 | $28.92 | 2,842 |
2022-10-19 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 53 |
2022-10-18 | $29.46 | $29.46 | $29.44 | $29.44 | $29.44 | 433 |
2022-10-17 | $29.12 | $29.13 | $29.02 | $29.02 | $29.02 | 368 |
2022-10-14 | $29.37 | $29.37 | $28.50 | $28.50 | $28.50 | 296 |
2022-10-13 | $27.81 | $29.12 | $27.81 | $29.10 | $29.10 | 2,057 |
2022-10-12 | $28.41 | $28.45 | $28.35 | $28.35 | $28.35 | 1,846 |
2022-10-11 | $28.42 | $28.73 | $28.42 | $28.44 | $28.44 | 3,303 |
2022-10-10 | $28.85 | $28.85 | $28.43 | $28.59 | $28.59 | 1,584 |
2022-10-07 | $28.67 | $28.67 | $28.62 | $28.62 | $28.62 | 418 |
2022-10-06 | $29.47 | $29.47 | $29.28 | $29.32 | $29.32 | 5,463 |
2022-10-05 | $29.35 | $29.63 | $29.25 | $29.60 | $29.60 | 6,157 |
2022-10-04 | $29.32 | $29.81 | $29.32 | $29.81 | $29.81 | 1,988 |
2022-10-03 | $28.59 | $28.79 | $28.55 | $28.74 | $28.74 | 52,578 |
2022-09-30 | $28.19 | $28.19 | $28.01 | $28.01 | $28.01 | 3,232 |
2022-09-29 | $28.10 | $28.22 | $28.09 | $28.22 | $28.22 | 4,931 |
2022-09-28 | $28.60 | $28.80 | $28.60 | $28.75 | $28.75 | 4,841 |
2022-09-27 | $28.39 | $28.42 | $27.88 | $28.09 | $28.09 | 2,420 |
2022-09-26 | $28.56 | $28.56 | $28.09 | $28.09 | $28.09 | 1,035 |
2022-09-23 | $28.91 | $28.91 | $28.33 | $28.54 | $28.54 | 3,236 |
2022-09-22 | $29.31 | $29.31 | $29.25 | $29.25 | $29.25 | 1,451 |
2022-09-21 | $30.30 | $30.30 | $29.61 | $29.61 | $29.61 | 1,225 |
2022-09-20 | $30.08 | $30.11 | $29.96 | $30.07 | $30.07 | 4,180 |
2022-09-19 | $30.01 | $30.49 | $30.01 | $30.49 | $30.49 | 625 |
2022-09-16 | $30.22 | $30.31 | $30.02 | $30.27 | $30.27 | 4,015 |
2022-09-15 | $30.72 | $30.78 | $30.56 | $30.59 | $30.59 | 40,603 |
2022-09-14 | $30.78 | $30.81 | $30.61 | $30.70 | $30.70 | 1,193 |
2022-09-13 | $31.42 | $31.42 | $30.76 | $30.88 | $30.88 | 2,659 |
2022-09-12 | $31.85 | $31.99 | $31.85 | $31.94 | $31.94 | 23,722 |
2022-09-09 | $31.79 | $31.83 | $31.71 | $31.83 | $31.83 | 1,557 |
2022-09-08 | $31.22 | $31.28 | $31.15 | $31.28 | $31.28 | 2,601 |
2022-09-07 | $30.72 | $31.09 | $30.72 | $31.01 | $31.01 | 4,419 |
2022-09-06 | $30.33 | $30.50 | $30.33 | $30.50 | $30.50 | 3,456 |
2022-09-02 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 61 |
2022-09-01 | $30.48 | $30.74 | $30.48 | $30.74 | $30.74 | 2,350 |
2022-08-31 | $30.88 | $30.96 | $30.73 | $30.73 | $30.73 | 5,151 |
2022-08-30 | $31.02 | $31.09 | $30.85 | $31.04 | $31.04 | 3,934 |
2022-08-29 | $31.43 | $31.51 | $31.32 | $31.32 | $31.32 | 1,696 |
2022-08-26 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 101 |
2022-08-25 | $32.14 | $32.42 | $32.14 | $32.42 | $32.42 | 1,994 |
2022-08-24 | $31.85 | $32.01 | $31.84 | $31.98 | $31.98 | 6,688 |
2022-08-23 | $31.88 | $32.02 | $31.85 | $31.85 | $31.85 | 3,236 |
2022-08-22 | $31.99 | $31.99 | $31.77 | $31.83 | $31.83 | 5,051 |
2022-08-19 | $32.61 | $32.61 | $32.35 | $32.37 | $32.37 | 3,460 |
2022-08-18 | $32.65 | $32.90 | $32.60 | $32.89 | $32.89 | 36,532 |
2022-08-17 | $32.70 | $32.83 | $32.55 | $32.70 | $32.70 | 1,408 |
2022-08-16 | $32.77 | $33.01 | $32.77 | $32.93 | $32.93 | 3,780 |
2022-08-15 | $32.76 | $32.76 | $32.73 | $32.73 | $32.73 | 155 |
2022-08-12 | $32.55 | $32.84 | $32.55 | $32.84 | $32.84 | 12,025 |
2022-08-11 | $32.49 | $32.50 | $32.23 | $32.28 | $32.28 | 4,957 |
2022-08-10 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 110 |
2022-08-09 | $31.52 | $31.52 | $31.40 | $31.49 | $31.49 | 3,678 |
2022-08-08 | $31.62 | $31.66 | $31.44 | $31.44 | $31.44 | 4,126 |
2022-08-05 | $31.17 | $31.35 | $31.17 | $31.35 | $31.35 | 4,029 |
2022-08-04 | $31.35 | $31.42 | $31.21 | $31.21 | $31.21 | 7,042 |
2022-08-03 | $31.41 | $31.52 | $31.36 | $31.49 | $31.49 | 16,663 |
2022-08-02 | $31.42 | $31.67 | $31.30 | $31.30 | $31.30 | 242,330 |
2022-08-01 | $31.50 | $31.59 | $31.45 | $31.59 | $31.59 | 26,978 |
2022-07-29 | $31.52 | $31.63 | $31.49 | $31.57 | $31.57 | 4,377 |
2022-07-28 | $30.90 | $31.41 | $30.88 | $31.41 | $31.41 | 7,372 |
2022-07-27 | $30.69 | $31.07 | $30.63 | $30.95 | $30.95 | 2,751 |
2022-07-26 | $30.74 | $30.75 | $30.74 | $30.75 | $30.75 | 635 |
2022-07-25 | $30.90 | $30.91 | $30.75 | $30.80 | $30.80 | 4,423 |
2022-07-22 | $30.57 | $30.57 | $30.46 | $30.50 | $30.50 | 1,798 |
2022-07-21 | $30.29 | $30.45 | $30.29 | $30.45 | $30.45 | 1,374 |
2022-07-20 | $30.59 | $30.59 | $30.45 | $30.47 | $30.47 | 6,666 |
2022-07-19 | $30.18 | $30.53 | $30.18 | $30.53 | $30.53 | 426 |
2022-07-18 | $30.27 | $30.27 | $29.91 | $29.91 | $29.91 | 5,503 |
2022-07-15 | $29.98 | $30.23 | $29.98 | $30.23 | $30.23 | 9,798 |
2022-07-14 | $29.54 | $29.73 | $29.54 | $29.70 | $29.70 | 4,139 |
2022-07-13 | $30.20 | $30.29 | $30.04 | $30.14 | $30.14 | 4,842 |
2022-07-12 | $30.52 | $30.56 | $30.29 | $30.29 | $30.29 | 728 |
2022-07-11 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 160 |
2022-07-08 | $30.62 | $30.67 | $30.45 | $30.54 | $30.54 | 3,022 |
2022-07-07 | $30.65 | $30.66 | $30.59 | $30.59 | $30.59 | 678 |
2022-07-06 | $30.38 | $30.53 | $30.07 | $30.39 | $30.39 | 29,566 |
2022-07-05 | $30.06 | $30.25 | $29.91 | $30.25 | $30.25 | 8,657 |
2022-07-01 | $30.37 | $30.87 | $30.34 | $30.87 | $30.87 | 1,838 |
2022-06-30 | $30.30 | $30.36 | $30.24 | $30.27 | $30.27 | 17,519 |
2022-06-29 | $30.47 | $30.49 | $30.36 | $30.47 | $30.47 | 3,844 |
2022-06-28 | $31.12 | $31.16 | $30.51 | $30.51 | $30.51 | 2,217 |
2022-06-27 | $30.78 | $30.86 | $30.77 | $30.86 | $30.86 | 5,409 |
2022-06-24 | $30.63 | $30.69 | $30.56 | $30.68 | $30.68 | 1,792 |
2022-06-23 | $29.73 | $29.86 | $29.72 | $29.86 | $29.86 | 4,071 |
2022-06-22 | $29.54 | $29.97 | $29.54 | $29.79 | $29.79 | 13,184 |
2022-06-21 | $29.53 | $29.84 | $29.53 | $29.73 | $29.73 | 9,843 |
2022-06-17 | $29.08 | $29.35 | $29.08 | $29.20 | $29.20 | 8,484 |
2022-06-16 | $29.31 | $29.31 | $29.12 | $29.26 | $29.26 | 85,173 |
2022-06-15 | $30.26 | $30.26 | $29.95 | $30.01 | $30.01 | 7,869 |
2022-06-14 | $30.28 | $30.28 | $29.68 | $29.88 | $29.88 | 20,313 |
2022-06-13 | $30.63 | $30.65 | $30.04 | $30.14 | $30.14 | 10,446 |
2022-06-10 | $31.33 | $31.35 | $31.25 | $31.25 | $31.25 | 61,591 |
2022-06-09 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 303 |
2022-06-08 | $32.68 | $32.74 | $32.45 | $32.45 | $32.45 | 15,082 |
2022-06-07 | $32.43 | $32.96 | $32.43 | $32.96 | $32.96 | 3,880 |
2022-06-06 | $32.65 | $32.65 | $32.50 | $32.57 | $32.57 | 3,766 |
2022-06-03 | $32.52 | $32.56 | $32.51 | $32.53 | $32.53 | 2,454 |
2022-06-02 | $32.18 | $32.79 | $32.18 | $32.79 | $32.79 | 4,605 |
2022-06-01 | $32.69 | $32.70 | $32.36 | $32.62 | $32.62 | 19,676 |
2022-05-31 | $32.99 | $33.02 | $32.85 | $32.85 | $32.85 | 9,387 |
2022-05-27 | $32.90 | $33.08 | $32.90 | $33.08 | $33.08 | 1,287 |
2022-05-26 | $32.62 | $32.64 | $32.59 | $32.64 | $32.64 | 56,493 |
2022-05-25 | $32.04 | $32.25 | $32.04 | $32.25 | $32.25 | 5,162 |
2022-05-24 | $31.74 | $32.15 | $31.48 | $32.15 | $32.15 | 4,906 |
2022-05-23 | $31.60 | $31.91 | $31.60 | $31.91 | $31.91 | 1,928 |
2022-05-20 | $31.11 | $31.34 | $31.08 | $31.34 | $31.34 | 1,694 |
2022-05-19 | $31.10 | $31.46 | $31.10 | $31.42 | $31.42 | 3,216 |
2022-05-18 | $31.59 | $31.59 | $31.35 | $31.59 | $31.59 | 819 |
2022-05-17 | $32.66 | $32.69 | $32.47 | $32.69 | $32.69 | 5,122 |
2022-05-16 | $32.32 | $32.32 | $32.18 | $32.23 | $32.23 | 4,619 |
2022-05-13 | $32.15 | $32.18 | $32.03 | $32.16 | $32.16 | 4,450 |
2022-05-12 | $31.70 | $31.77 | $31.31 | $31.77 | $31.77 | 47,673 |
2022-05-11 | $31.88 | $32.34 | $31.76 | $31.83 | $31.83 | 2,693 |
2022-05-10 | $31.92 | $31.92 | $31.74 | $31.86 | $31.86 | 6,822 |
2022-05-09 | $32.32 | $32.37 | $32.13 | $32.13 | $32.13 | 9,915 |
2022-05-06 | $32.59 | $32.61 | $32.37 | $32.61 | $32.61 | 4,379 |
2022-05-05 | $32.78 | $32.78 | $32.44 | $32.76 | $32.76 | 5,141 |
2022-05-04 | $32.78 | $33.55 | $32.74 | $33.55 | $33.55 | 6,517 |
2022-05-03 | $32.66 | $32.67 | $32.66 | $32.67 | $32.67 | 4,598 |
2022-05-02 | $32.36 | $32.36 | $31.66 | $32.20 | $32.20 | 2,658 |
2022-04-29 | $32.88 | $32.88 | $32.04 | $32.18 | $32.18 | 17,399 |
2022-04-28 | $32.54 | $33.15 | $32.54 | $33.06 | $33.06 | 9,511 |
2022-04-27 | $32.73 | $32.90 | $32.54 | $32.54 | $32.54 | 3,691 |
2022-04-26 | $32.71 | $32.74 | $32.60 | $32.60 | $32.60 | 8,136 |
2022-04-25 | $32.50 | $33.19 | $32.50 | $33.19 | $33.19 | 5,553 |
2022-04-22 | $33.84 | $33.87 | $33.24 | $33.24 | $33.24 | 4,493 |
2022-04-21 | $34.91 | $34.93 | $34.17 | $34.17 | $34.17 | 3,873 |
2022-04-20 | $34.78 | $34.81 | $34.60 | $34.65 | $34.65 | 2,492 |
2022-04-19 | $34.05 | $34.45 | $34.00 | $34.45 | $34.45 | 14,878 |
2022-04-18 | $33.91 | $34.05 | $33.80 | $33.80 | $33.80 | 9,746 |
2022-04-14 | $34.13 | $34.13 | $34.00 | $34.00 | $34.00 | 7,791 |
2022-04-13 | $33.88 | $33.88 | $33.84 | $33.84 | $33.84 | 6,877 |
2022-04-12 | $34.08 | $34.11 | $33.65 | $33.74 | $33.74 | 9,384 |
2022-04-11 | $33.83 | $33.88 | $33.71 | $33.83 | $33.83 | 10,243 |
2022-04-08 | $33.89 | $34.08 | $33.84 | $34.05 | $34.05 | 1,596 |
2022-04-07 | $33.47 | $33.88 | $33.39 | $33.86 | $33.86 | 17,035 |
2022-04-06 | $33.65 | $33.72 | $33.56 | $33.67 | $33.67 | 9,286 |
2022-04-05 | $34.06 | $34.06 | $33.78 | $33.78 | $33.78 | 8,178 |
2022-04-04 | $33.97 | $34.10 | $33.92 | $34.10 | $34.10 | 9,810 |
2022-04-01 | $33.93 | $34.15 | $33.89 | $34.14 | $34.14 | 3,152 |
2022-03-31 | $34.35 | $34.35 | $34.10 | $34.10 | $34.10 | 7,306 |
2022-03-30 | $34.72 | $34.72 | $34.48 | $34.53 | $34.53 | 3,225 |
2022-03-29 | $34.64 | $34.77 | $34.47 | $34.75 | $34.75 | 64,812 |
2022-03-28 | $34.03 | $34.20 | $34.03 | $34.20 | $34.20 | 2,319 |
2022-03-25 | $34.30 | $34.31 | $34.14 | $34.27 | $34.27 | 11,338 |
2022-03-24 | $33.80 | $34.01 | $33.80 | $33.98 | $33.98 | 10,582 |
2022-03-23 | $33.91 | $33.91 | $33.67 | $33.67 | $33.67 | 7,728 |
2022-03-22 | $34.01 | $34.11 | $33.94 | $33.99 | $33.99 | 9,531 |
2022-03-21 | $33.74 | $33.97 | $33.68 | $33.70 | $33.70 | 3,942 |
2022-03-18 | $33.58 | $33.81 | $33.56 | $33.76 | $33.76 | 1,862 |
2022-03-17 | $33.41 | $33.57 | $33.41 | $33.57 | $33.57 | 28,383 |
2022-03-16 | $33.07 | $33.14 | $32.70 | $33.14 | $33.14 | 111,598 |
2022-03-15 | $32.33 | $32.59 | $32.33 | $32.59 | $32.59 | 588 |
2022-03-14 | $32.29 | $32.34 | $32.21 | $32.26 | $32.26 | 1,028 |
2022-03-11 | $32.77 | $32.77 | $32.26 | $32.26 | $32.26 | 5,082 |
2022-03-10 | $32.28 | $32.58 | $32.22 | $32.58 | $32.58 | 7,305 |
2022-03-09 | $32.66 | $32.69 | $32.52 | $32.57 | $32.57 | 21,595 |
2022-03-08 | $32.38 | $32.38 | $31.95 | $31.95 | $31.95 | 13,186 |
2022-03-07 | $32.30 | $32.30 | $32.15 | $32.15 | $32.15 | 3,087 |
2022-03-04 | $32.61 | $33.03 | $32.61 | $32.98 | $32.98 | 14,856 |
2022-03-03 | $33.28 | $33.28 | $33.09 | $33.14 | $33.14 | 10,480 |
2022-03-02 | $32.72 | $33.26 | $32.70 | $33.22 | $33.22 | 17,113 |
2022-03-01 | $33.00 | $33.00 | $32.20 | $32.34 | $32.34 | 9,332 |
2022-02-28 | $33.00 | $33.12 | $32.74 | $32.92 | $32.92 | 9,201 |
2022-02-25 | $32.42 | $33.33 | $32.42 | $33.24 | $33.24 | 4,168 |
2022-02-24 | $31.70 | $31.70 | $31.53 | $31.54 | $31.54 | 1,471 |
2022-02-23 | $32.52 | $32.53 | $32.26 | $32.26 | $32.26 | 1,480 |
2022-02-22 | $33.08 | $33.08 | $32.56 | $32.73 | $32.73 | 17,247 |
2022-02-18 | $33.01 | $33.18 | $33.01 | $33.05 | $33.05 | 14,946 |
2022-02-17 | $33.27 | $33.29 | $33.13 | $33.14 | $33.14 | 2,036 |
2022-02-16 | $33.60 | $33.78 | $33.43 | $33.72 | $33.72 | 3,085 |
2022-02-15 | $33.46 | $33.62 | $33.46 | $33.62 | $33.62 | 1,985 |
2022-02-14 | $32.98 | $33.16 | $32.92 | $33.16 | $33.16 | 22,091 |
2022-02-11 | $33.90 | $33.91 | $33.51 | $33.54 | $33.54 | 1,970 |
2022-02-10 | $34.30 | $34.30 | $33.70 | $33.78 | $33.78 | 10,491 |
2022-02-09 | $34.27 | $34.28 | $34.14 | $34.22 | $34.22 | 1,228 |
2022-02-08 | $33.70 | $33.85 | $33.65 | $33.82 | $33.82 | 85,437 |
2022-02-07 | $33.41 | $33.61 | $33.35 | $33.42 | $33.42 | 3,841 |
2022-02-04 | $33.15 | $33.63 | $32.85 | $33.38 | $33.38 | 17,139 |
2022-02-03 | $33.44 | $33.44 | $33.01 | $33.01 | $33.01 | 129,601 |
2022-02-02 | $34.09 | $34.24 | $33.91 | $34.24 | $34.24 | 7,168 |
2022-02-01 | $33.71 | $33.85 | $33.47 | $33.85 | $33.85 | 21,301 |
2022-01-31 | $33.24 | $33.63 | $33.24 | $33.63 | $33.63 | 20,774 |
2022-01-28 | $31.62 | $32.54 | $31.62 | $32.54 | $32.54 | 7,549 |
2022-01-27 | $32.41 | $32.51 | $31.54 | $31.59 | $31.59 | 11,380 |
2022-01-26 | $32.09 | $32.09 | $32.03 | $32.05 | $32.05 | 1,720 |
2022-01-25 | $32.21 | $32.33 | $31.92 | $32.12 | $32.12 | 7,524 |
2022-01-24 | $32.04 | $32.88 | $30.90 | $32.88 | $32.88 | 162,477 |
2022-01-21 | $33.03 | $33.48 | $32.56 | $32.70 | $32.70 | 421,218 |
2022-01-20 | $34.45 | $34.75 | $33.58 | $33.62 | $33.62 | 9,150 |
2022-01-19 | $34.95 | $34.95 | $34.16 | $34.16 | $34.16 | 2,998 |
2022-01-18 | $34.83 | $35.14 | $34.67 | $34.67 | $34.67 | 4,405 |
2022-01-14 | $35.36 | $35.65 | $35.25 | $35.65 | $35.65 | 1,222 |
2022-01-13 | $36.22 | $36.22 | $35.44 | $35.48 | $35.48 | 10,908 |
2022-01-12 | $36.46 | $36.46 | $36.43 | $36.45 | $36.45 | 3,850 |
2022-01-11 | $35.78 | $36.30 | $35.77 | $36.28 | $36.28 | 7,558 |
2022-01-10 | $34.98 | $35.83 | $34.95 | $35.83 | $35.83 | 2,913 |
2022-01-07 | $36.12 | $36.12 | $35.80 | $35.88 | $35.88 | 3,946 |
2022-01-06 | $36.26 | $36.47 | $36.15 | $36.23 | $36.23 | 5,135 |
2022-01-05 | $37.21 | $37.25 | $36.29 | $36.30 | $36.30 | 4,062 |
2022-01-04 | $37.64 | $37.64 | $37.23 | $37.48 | $37.48 | 4,774 |
2022-01-03 | $37.89 | $37.89 | $37.69 | $37.81 | $37.81 | 14,989 |
2021-12-31 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 152 |
2021-12-30 | $38.28 | $38.28 | $37.89 | $37.92 | $37.92 | 4,040 |
2021-12-29 | $38.27 | $38.32 | $37.97 | $38.14 | $38.14 | 36,933 |
2021-12-28 | $38.03 | $38.10 | $38.02 | $38.05 | $38.05 | 6,399 |
2021-12-27 | $37.70 | $38.31 | $37.70 | $38.28 | $38.28 | 11,816 |
2021-12-23 | $37.57 | $37.71 | $37.57 | $37.62 | $37.62 | 1,686 |
2021-12-22 | $37.74 | $37.90 | $37.62 | $37.90 | $37.36 | 3,213 |
2021-12-21 | $36.83 | $37.49 | $36.83 | $37.49 | $36.95 | 5,811 |
2021-12-20 | $36.64 | $36.64 | $36.33 | $36.58 | $36.05 | 4,013 |
2021-12-17 | $37.33 | $37.39 | $37.20 | $37.20 | $36.67 | 4,291 |
2021-12-16 | $38.00 | $38.00 | $37.20 | $37.28 | $36.74 | 2,734 |
2021-12-15 | $37.23 | $38.18 | $37.03 | $38.18 | $37.63 | 3,632 |
2021-12-14 | $37.46 | $37.46 | $36.96 | $37.38 | $36.84 | 1,111 |
2021-12-13 | $38.13 | $38.13 | $37.88 | $37.88 | $37.34 | 2,801 |
2021-12-10 | $38.36 | $38.36 | $38.19 | $38.30 | $37.75 | 3,286 |
2021-12-09 | $38.86 | $38.86 | $38.14 | $38.14 | $37.59 | 2,826 |
2021-12-08 | $38.69 | $38.85 | $38.44 | $38.83 | $38.27 | 10,628 |
2021-12-07 | $38.17 | $38.58 | $38.17 | $38.56 | $38.00 | 11,098 |
2021-12-06 | $37.17 | $37.40 | $37.00 | $37.34 | $36.80 | 2,593 |
2021-12-03 | $37.45 | $37.45 | $36.84 | $37.22 | $36.69 | 11,177 |
2021-12-02 | $37.63 | $38.06 | $37.63 | $37.93 | $37.38 | 3,759 |
2021-12-01 | $38.75 | $38.75 | $37.63 | $37.63 | $37.09 | 15,424 |
2021-11-30 | $39.06 | $39.06 | $38.36 | $38.36 | $37.81 | 12,079 |
2021-11-29 | $38.78 | $39.19 | $38.59 | $39.09 | $38.53 | 3,170 |
2021-11-26 | $38.43 | $38.43 | $38.22 | $38.22 | $37.67 | 2,192 |
2021-11-24 | $38.73 | $38.98 | $38.73 | $38.98 | $38.42 | 3,999 |
2021-11-23 | $38.51 | $38.82 | $38.39 | $38.82 | $38.26 | 775 |
2021-11-22 | $39.99 | $40.05 | $39.15 | $39.15 | $38.59 | 25,583 |
2021-11-19 | $39.65 | $39.76 | $39.65 | $39.71 | $39.14 | 4,505 |
2021-11-18 | $39.24 | $39.55 | $39.24 | $39.33 | $38.76 | 5,965 |
2021-11-17 | $39.24 | $39.24 | $39.18 | $39.18 | $38.62 | 2,454 |
2021-11-16 | $39.27 | $39.29 | $39.27 | $39.28 | $38.72 | 1,253 |
2021-11-15 | $39.02 | $39.02 | $38.84 | $38.91 | $38.35 | 3,153 |
2021-11-12 | $38.63 | $38.99 | $38.63 | $38.99 | $38.43 | 15,023 |
2021-11-11 | $38.47 | $38.49 | $38.47 | $38.49 | $37.94 | 1,691 |
2021-11-10 | $38.39 | $38.39 | $38.19 | $38.28 | $37.73 | 1,306 |
2021-11-09 | $39.15 | $39.15 | $38.78 | $38.87 | $38.31 | 3,085 |
2021-11-08 | $39.13 | $39.28 | $39.13 | $39.19 | $38.63 | 4,014 |
2021-11-05 | $39.12 | $39.23 | $38.89 | $39.02 | $38.46 | 47,236 |
2021-11-04 | $39.01 | $39.04 | $38.92 | $39.03 | $38.47 | 8,189 |
2021-11-03 | $38.52 | $38.81 | $38.42 | $38.78 | $38.22 | 19,934 |
2021-11-02 | $38.59 | $38.65 | $38.55 | $38.65 | $38.09 | 3,354 |
2021-11-01 | $38.44 | $38.56 | $38.37 | $38.56 | $38.00 | 5,290 |
2021-10-29 | $37.74 | $38.40 | $37.74 | $38.23 | $37.68 | 20,502 |
2021-10-28 | $37.79 | $38.10 | $37.79 | $38.10 | $37.55 | 2,923 |
2021-10-27 | $38.02 | $38.08 | $37.63 | $37.63 | $37.09 | 8,929 |
2021-10-26 | $38.11 | $38.11 | $37.88 | $37.88 | $37.34 | 3,319 |
2021-10-25 | $37.86 | $38.11 | $37.86 | $38.00 | $37.45 | 4,980 |
2021-10-22 | $37.82 | $37.82 | $37.70 | $37.72 | $37.18 | 1,875 |
2021-10-21 | $37.46 | $37.61 | $37.44 | $37.61 | $37.07 | 5,190 |
2021-10-20 | $37.30 | $37.48 | $37.30 | $37.36 | $36.83 | 7,021 |
2021-10-19 | $37.09 | $37.37 | $37.09 | $37.19 | $36.65 | 6,407 |
2021-10-18 | $36.83 | $37.00 | $36.83 | $36.94 | $36.41 | 6,741 |
2021-10-15 | $36.88 | $36.90 | $36.71 | $36.72 | $36.19 | 12,244 |
2021-10-14 | $36.46 | $36.57 | $36.46 | $36.54 | $36.02 | 1,877 |
2021-10-13 | $35.96 | $35.96 | $35.90 | $35.90 | $35.39 | 1,231 |
2021-10-12 | $35.90 | $36.00 | $35.68 | $35.76 | $35.25 | 6,504 |
2021-10-11 | $36.18 | $36.18 | $35.78 | $35.78 | $35.27 | 4,373 |
2021-10-08 | $36.18 | $36.18 | $36.01 | $36.07 | $35.55 | 3,228 |
2021-10-07 | $36.51 | $36.51 | $36.16 | $36.16 | $35.64 | 3,554 |
2021-10-06 | $35.49 | $35.86 | $35.48 | $35.86 | $35.34 | 17,827 |
2021-10-05 | $35.55 | $35.90 | $35.51 | $35.79 | $35.28 | 3,892 |
2021-10-04 | $35.23 | $35.32 | $35.20 | $35.32 | $34.82 | 1,756 |
2021-10-01 | $35.59 | $35.98 | $35.59 | $35.90 | $35.38 | 1,130 |
2021-09-30 | $35.77 | $35.98 | $35.59 | $35.59 | $35.08 | 5,943 |
2021-09-29 | $36.10 | $36.10 | $35.95 | $35.99 | $35.48 | 2,490 |
2021-09-28 | $36.76 | $36.76 | $36.05 | $36.08 | $35.56 | 2,191 |
2021-09-27 | $36.89 | $36.96 | $36.89 | $36.89 | $36.36 | 2,250 |
2021-09-24 | $36.81 | $37.05 | $36.81 | $37.05 | $36.51 | 1,519 |
2021-09-23 | $36.72 | $37.28 | $36.67 | $37.10 | $36.57 | 4,098 |
2021-09-22 | $36.40 | $36.61 | $36.39 | $36.49 | $35.96 | 3,395 |
2021-09-21 | $36.14 | $36.30 | $35.97 | $36.21 | $35.69 | 4,663 |
2021-09-20 | $36.03 | $36.04 | $35.60 | $36.04 | $35.52 | 12,933 |
2021-09-17 | $36.73 | $36.74 | $36.58 | $36.69 | $36.16 | 3,396 |
2021-09-16 | $36.91 | $37.03 | $36.85 | $37.03 | $36.50 | 2,224 |
2021-09-15 | $36.71 | $36.99 | $36.71 | $36.97 | $36.43 | 6,856 |
2021-09-14 | $36.84 | $36.84 | $36.66 | $36.66 | $36.13 | 5,454 |
2021-09-13 | $36.89 | $36.89 | $36.64 | $36.78 | $36.25 | 3,788 |
2021-09-10 | $37.23 | $37.25 | $36.93 | $36.93 | $36.40 | 3,175 |
2021-09-09 | $37.34 | $37.38 | $37.11 | $37.12 | $36.59 | 6,485 |
2021-09-08 | $37.31 | $37.31 | $37.23 | $37.24 | $36.70 | 3,221 |
2021-09-07 | $37.58 | $37.58 | $37.23 | $37.32 | $36.78 | 6,936 |
2021-09-03 | $37.61 | $37.67 | $37.51 | $37.57 | $37.03 | 6,140 |
2021-09-02 | $37.52 | $37.60 | $37.44 | $37.54 | $37.00 | 4,358 |
2021-09-01 | $37.30 | $37.47 | $37.30 | $37.47 | $36.93 | 1,391 |
2021-08-31 | $37.24 | $37.32 | $37.21 | $37.32 | $36.78 | 10,904 |
2021-08-30 | $37.41 | $37.46 | $37.37 | $37.37 | $36.83 | 3,484 |
2021-08-27 | $37.16 | $37.21 | $37.16 | $37.18 | $36.64 | 3,417 |
2021-08-26 | $36.95 | $37.02 | $36.81 | $36.81 | $36.28 | 15,177 |
2021-08-25 | $36.91 | $37.08 | $36.91 | $36.99 | $36.46 | 22,547 |
2021-08-24 | $36.76 | $36.88 | $36.75 | $36.83 | $36.30 | 7,134 |
2021-08-23 | $36.61 | $36.85 | $36.57 | $36.70 | $36.17 | 24,165 |
2021-08-20 | $36.20 | $36.32 | $36.14 | $36.32 | $35.80 | 8,140 |
2021-08-19 | $35.54 | $36.00 | $35.54 | $35.96 | $35.44 | 4,671 |
2021-08-18 | $36.29 | $36.32 | $35.83 | $35.89 | $35.38 | 12,787 |
2021-08-17 | $36.28 | $36.37 | $36.06 | $36.23 | $35.70 | 205,404 |
2021-08-16 | $36.31 | $36.56 | $36.28 | $36.56 | $36.03 | 10,249 |
2021-08-13 | $36.56 | $36.60 | $36.52 | $36.56 | $36.04 | 6,673 |
2021-08-12 | $36.43 | $36.53 | $36.41 | $36.53 | $36.00 | 1,821 |
2021-08-11 | $36.43 | $36.44 | $36.37 | $36.43 | $35.91 | 6,225 |
2021-08-10 | $36.54 | $36.57 | $36.33 | $36.36 | $35.84 | 8,139 |
2021-08-09 | $36.46 | $36.57 | $36.44 | $36.44 | $35.92 | 55,766 |
2021-08-06 | $36.51 | $36.51 | $36.41 | $36.47 | $35.95 | 5,842 |
2021-08-05 | $36.35 | $36.45 | $36.32 | $36.38 | $35.86 | 31,507 |
2021-08-04 | $36.40 | $36.48 | $36.23 | $36.23 | $35.71 | 27,726 |
2021-08-03 | $36.16 | $36.77 | $36.10 | $36.76 | $36.23 | 3,753 |
2021-08-02 | $36.80 | $36.80 | $36.38 | $36.38 | $35.85 | 11,179 |
2021-07-30 | $36.55 | $36.57 | $36.40 | $36.40 | $35.88 | 11,243 |
2021-07-29 | $36.49 | $36.73 | $36.49 | $36.60 | $36.07 | 1,905 |
2021-07-28 | $36.21 | $36.41 | $36.18 | $36.28 | $35.76 | 32,729 |
2021-07-27 | $36.00 | $36.29 | $35.99 | $36.26 | $35.73 | 6,049 |
2021-07-26 | $36.36 | $36.36 | $36.23 | $36.33 | $35.81 | 3,601 |
2021-07-23 | $36.17 | $36.17 | $35.89 | $36.09 | $35.57 | 14,399 |
2021-07-22 | $35.93 | $35.99 | $35.78 | $35.89 | $35.37 | 16,591 |
2021-07-21 | $35.82 | $36.24 | $35.82 | $36.20 | $35.68 | 13,292 |
2021-07-20 | $35.62 | $35.83 | $35.60 | $35.70 | $35.18 | 31,952 |
2021-07-19 | $34.87 | $34.99 | $34.73 | $34.87 | $34.37 | 8,440 |
2021-07-16 | $35.99 | $35.99 | $35.70 | $35.70 | $35.19 | 7,232 |
2021-07-15 | $35.99 | $36.12 | $35.99 | $36.12 | $35.60 | 5,968 |
2021-07-14 | $36.44 | $36.44 | $36.20 | $36.22 | $35.70 | 4,918 |
2021-07-13 | $36.46 | $36.54 | $36.32 | $36.42 | $35.89 | 6,807 |
2021-07-12 | $36.69 | $36.81 | $36.69 | $36.74 | $36.21 | 12,251 |
2021-07-09 | $36.50 | $36.66 | $36.44 | $36.63 | $36.10 | 2,567 |
2021-07-08 | $35.92 | $35.92 | $35.80 | $35.87 | $35.35 | 10,292 |
2021-07-07 | $36.26 | $36.40 | $36.26 | $36.40 | $35.88 | 3,714 |
2021-07-06 | $36.27 | $36.36 | $36.27 | $36.34 | $35.82 | 2,704 |
2021-07-02 | $36.85 | $36.95 | $36.83 | $36.92 | $36.39 | 10,048 |
2021-07-01 | $36.74 | $37.00 | $36.74 | $36.92 | $36.39 | 16,810 |
2021-06-30 | $36.52 | $36.68 | $36.52 | $36.68 | $36.15 | 12,933 |
2021-06-29 | $36.70 | $36.78 | $36.48 | $36.50 | $35.98 | 3,900 |
2021-06-28 | $36.74 | $36.74 | $36.53 | $36.60 | $36.07 | 92,504 |
2021-06-25 | $36.70 | $37.00 | $36.70 | $36.95 | $36.42 | 5,364 |
2021-06-24 | $36.46 | $36.64 | $36.46 | $36.59 | $36.06 | 9,123 |
2021-06-23 | $36.39 | $36.46 | $36.33 | $36.33 | $35.81 | 28,217 |
2021-06-22 | $36.12 | $36.40 | $36.12 | $36.34 | $35.82 | 3,252 |
2021-06-21 | $36.21 | $36.32 | $36.20 | $36.32 | $35.80 | 1,696 |
2021-06-18 | $35.67 | $35.75 | $35.60 | $35.70 | $35.19 | 8,401 |
2021-06-17 | $36.37 | $36.41 | $36.24 | $36.29 | $35.77 | 2,271 |
2021-06-16 | $37.06 | $37.17 | $37.06 | $37.07 | $36.54 | 7,739 |
2021-06-15 | $37.11 | $37.35 | $37.11 | $37.29 | $36.75 | 11,987 |
2021-06-14 | $37.25 | $37.25 | $37.07 | $37.16 | $36.63 | 8,404 |
2021-06-11 | $37.56 | $37.56 | $37.34 | $37.47 | $36.93 | 13,618 |
2021-06-10 | $37.44 | $37.47 | $37.36 | $37.36 | $36.83 | 2,343 |
2021-06-09 | $37.62 | $37.64 | $37.55 | $37.55 | $37.01 | 5,156 |
2021-06-08 | $37.54 | $37.83 | $37.54 | $37.79 | $37.25 | 40,919 |
2021-06-07 | $37.68 | $37.76 | $37.68 | $37.76 | $37.21 | 680 |
2021-06-04 | $37.87 | $37.87 | $37.58 | $37.84 | $37.29 | 8,137 |
2021-06-03 | $37.56 | $37.86 | $37.56 | $37.75 | $37.20 | 14,398 |
2021-06-02 | $37.88 | $37.88 | $37.56 | $37.68 | $37.14 | 9,176 |
2021-06-01 | $37.63 | $37.66 | $37.55 | $37.59 | $37.05 | 13,310 |
2021-05-28 | $37.39 | $37.42 | $37.31 | $37.36 | $36.82 | 8,196 |
2021-05-27 | $37.36 | $37.42 | $37.36 | $37.42 | $36.88 | 3,717 |
2021-05-26 | $36.81 | $37.08 | $36.81 | $37.00 | $36.47 | 41,579 |
2021-05-25 | $37.63 | $37.63 | $36.82 | $36.82 | $36.29 | 6,612 |
2021-05-24 | $37.10 | $37.32 | $37.10 | $37.22 | $36.69 | 29,913 |
2021-05-21 | $37.15 | $37.28 | $37.01 | $37.07 | $36.53 | 9,833 |
2021-05-20 | $36.64 | $36.92 | $36.64 | $36.87 | $36.34 | 26,181 |
2021-05-19 | $36.26 | $36.66 | $36.24 | $36.61 | $36.08 | 15,233 |
2021-05-18 | $37.37 | $37.47 | $37.15 | $37.23 | $36.69 | 23,403 |
2021-05-17 | $37.28 | $37.48 | $37.25 | $37.40 | $36.87 | 14,909 |
2021-05-14 | $37.23 | $37.41 | $37.09 | $37.41 | $36.87 | 3,532 |
2021-05-13 | $36.71 | $36.86 | $36.55 | $36.77 | $36.24 | 11,747 |
2021-05-12 | $36.87 | $36.87 | $36.14 | $36.21 | $35.69 | 15,444 |
2021-05-11 | $37.09 | $37.09 | $36.72 | $36.90 | $36.37 | 11,878 |
2021-05-10 | $37.78 | $37.92 | $37.46 | $37.46 | $36.93 | 4,160 |
2021-05-07 | $37.31 | $37.72 | $37.31 | $37.60 | $37.06 | 22,975 |
2021-05-06 | $37.06 | $37.15 | $36.71 | $37.15 | $36.62 | 24,591 |
2021-05-05 | $37.65 | $37.68 | $37.31 | $37.31 | $36.77 | 45,038 |
2021-05-04 | $37.43 | $37.55 | $37.23 | $37.55 | $37.01 | 10,010 |
2021-05-03 | $38.65 | $38.65 | $38.07 | $38.07 | $37.53 | 26,435 |
2021-04-30 | $38.50 | $38.52 | $38.25 | $38.32 | $37.77 | 7,949 |
2021-04-29 | $39.02 | $39.02 | $38.59 | $38.77 | $38.21 | 18,798 |
2021-04-28 | $38.92 | $38.95 | $38.83 | $38.87 | $38.31 | 9,233 |
2021-04-27 | $39.08 | $39.13 | $38.91 | $39.00 | $38.44 | 11,651 |
2021-04-26 | $38.87 | $39.11 | $38.87 | $39.01 | $38.45 | 33,162 |
2021-04-23 | $38.28 | $38.63 | $38.28 | $38.61 | $38.06 | 7,186 |
2021-04-22 | $38.15 | $38.50 | $37.97 | $38.02 | $37.48 | 17,743 |
2021-04-21 | $37.35 | $38.02 | $37.35 | $38.02 | $37.47 | 28,707 |
2021-04-20 | $37.81 | $37.91 | $37.17 | $37.37 | $36.84 | 21,458 |
2021-04-19 | $38.20 | $38.20 | $37.70 | $37.78 | $37.24 | 5,144 |
2021-04-16 | $38.13 | $38.34 | $38.13 | $38.28 | $37.73 | 21,528 |
2021-04-15 | $38.19 | $38.27 | $38.03 | $38.25 | $37.70 | 54,112 |
2021-04-14 | $38.02 | $38.21 | $37.79 | $37.79 | $37.25 | 41,299 |
2021-04-13 | $37.57 | $37.85 | $37.57 | $37.80 | $37.26 | 21,759 |
2021-04-12 | $38.00 | $38.00 | $37.40 | $37.68 | $37.14 | 8,431 |
2021-04-09 | $37.51 | $37.69 | $37.47 | $37.69 | $37.15 | 12,720 |
2021-04-08 | $37.43 | $37.58 | $37.32 | $37.54 | $37.00 | 40,888 |
2021-04-07 | $37.57 | $37.57 | $37.14 | $37.14 | $36.61 | 17,405 |
2021-04-06 | $37.67 | $37.89 | $37.66 | $37.66 | $37.12 | 28,368 |
2021-04-05 | $37.72 | $37.72 | $37.37 | $37.51 | $36.97 | 30,836 |
2021-04-01 | $37.07 | $37.27 | $37.07 | $37.26 | $36.73 | 21,683 |
2021-03-31 | $36.53 | $36.92 | $36.53 | $36.73 | $36.20 | 12,080 |
2021-03-30 | $35.75 | $36.22 | $35.75 | $36.11 | $35.59 | 10,381 |
2021-03-29 | $36.55 | $36.55 | $35.78 | $35.89 | $35.37 | 5,277 |
2021-03-26 | $36.16 | $36.50 | $35.79 | $36.50 | $35.98 | 4,585 |
2021-03-25 | $35.24 | $35.93 | $35.16 | $35.93 | $35.41 | 19,499 |
2021-03-24 | $36.56 | $36.56 | $35.52 | $35.59 | $35.07 | 20,589 |
2021-03-23 | $37.02 | $37.02 | $36.23 | $36.23 | $35.71 | 13,899 |
2021-03-22 | $37.04 | $37.26 | $36.89 | $37.03 | $36.50 | 34,984 |
2021-03-19 | $36.68 | $37.03 | $36.34 | $36.93 | $36.40 | 6,663 |
2021-03-18 | $37.31 | $37.31 | $36.43 | $36.43 | $35.91 | 25,697 |
2021-03-17 | $37.46 | $37.78 | $37.06 | $37.69 | $37.15 | 10,554 |
2021-03-16 | $38.12 | $38.31 | $37.41 | $37.72 | $37.18 | 17,748 |
2021-03-15 | $37.75 | $38.11 | $37.69 | $38.11 | $37.56 | 9,873 |
2021-03-12 | $37.42 | $37.68 | $37.21 | $37.68 | $37.14 | 224,864 |
2021-03-11 | $37.70 | $37.86 | $37.58 | $37.79 | $37.25 | 144,764 |
2021-03-10 | $37.06 | $37.35 | $36.56 | $36.65 | $36.13 | 14,613 |
2021-03-09 | $36.23 | $36.76 | $36.23 | $36.55 | $36.03 | 11,590 |
2021-03-08 | $36.18 | $36.44 | $35.26 | $35.31 | $34.80 | 9,567 |
2021-03-05 | $35.97 | $36.07 | $34.29 | $36.03 | $35.51 | 13,387 |
2021-03-04 | $36.87 | $36.96 | $35.43 | $35.77 | $35.26 | 17,039 |
2021-03-03 | $38.61 | $38.61 | $37.08 | $37.14 | $36.61 | 27,384 |
2021-03-02 | $39.04 | $39.22 | $38.52 | $38.58 | $38.02 | 19,796 |
2021-03-01 | $39.10 | $39.42 | $39.00 | $39.40 | $38.84 | 2,706 |
2021-02-26 | $38.34 | $38.65 | $37.72 | $38.32 | $37.77 | 11,934 |
2021-02-25 | $39.39 | $39.39 | $37.88 | $37.97 | $37.42 | 8,052 |
2021-02-24 | $39.10 | $39.57 | $38.85 | $39.52 | $38.95 | 14,859 |
2021-02-23 | $38.23 | $39.07 | $37.70 | $39.07 | $38.51 | 25,419 |
2021-02-22 | $40.14 | $40.28 | $39.52 | $39.52 | $38.95 | 8,524 |
2021-02-19 | $40.53 | $40.96 | $40.53 | $40.72 | $40.13 | 17,008 |
2021-02-18 | $40.34 | $40.34 | $39.97 | $40.15 | $39.58 | 9,047 |
2021-02-17 | $40.95 | $40.95 | $40.14 | $40.58 | $40.00 | 38,021 |
2021-02-16 | $41.88 | $41.88 | $40.99 | $40.99 | $40.40 | 12,254 |
2021-02-12 | $41.21 | $41.55 | $41.21 | $41.52 | $40.93 | 25,764 |
2021-02-11 | $41.33 | $41.46 | $41.09 | $41.28 | $40.68 | 17,594 |
2021-02-10 | $41.59 | $41.63 | $40.86 | $41.09 | $40.50 | 22,241 |
2021-02-09 | $41.04 | $41.38 | $41.04 | $41.21 | $40.62 | 12,033 |
2021-02-08 | $40.87 | $41.07 | $40.84 | $40.97 | $40.38 | 22,598 |
2021-02-05 | $40.54 | $40.55 | $40.25 | $40.55 | $39.97 | 28,095 |
2021-02-04 | $39.63 | $40.08 | $39.63 | $40.01 | $39.44 | 52,126 |
2021-02-03 | $39.62 | $39.62 | $39.21 | $39.37 | $38.80 | 54,717 |
2021-02-02 | $39.33 | $39.61 | $39.17 | $39.57 | $39.00 | 32,276 |
2021-02-01 | $38.09 | $38.77 | $38.09 | $38.75 | $38.20 | 10,224 |
2021-01-29 | $38.30 | $38.52 | $37.90 | $37.90 | $37.36 | 10,436 |
2021-01-28 | $38.68 | $38.95 | $38.65 | $38.65 | $38.09 | 20,591 |
2021-01-27 | $38.92 | $39.11 | $38.12 | $38.26 | $37.71 | 16,171 |
2021-01-26 | $40.19 | $40.19 | $39.34 | $39.35 | $38.78 | 24,137 |
2021-01-25 | $40.26 | $40.28 | $39.32 | $39.73 | $39.16 | 10,759 |
2021-01-22 | $39.51 | $39.89 | $39.51 | $39.89 | $39.32 | 6,637 |
2021-01-21 | $40.82 | $40.82 | $39.63 | $39.68 | $39.11 | 14,544 |
2021-01-20 | $39.42 | $39.86 | $39.42 | $39.79 | $39.22 | 6,264 |
2021-01-19 | $39.62 | $39.62 | $39.21 | $39.42 | $38.86 | 9,726 |
2021-01-15 | $38.84 | $39.11 | $38.77 | $38.83 | $38.27 | 48,015 |
2021-01-14 | $39.65 | $39.65 | $39.34 | $39.41 | $38.84 | 22,948 |
2021-01-13 | $39.35 | $39.40 | $39.06 | $39.11 | $38.54 | 8,637 |
2021-01-12 | $39.11 | $39.25 | $39.06 | $39.25 | $38.69 | 16,113 |
2021-01-11 | $38.72 | $39.13 | $38.72 | $38.87 | $38.31 | 13,372 |
2021-01-08 | $39.02 | $39.05 | $38.71 | $38.90 | $38.34 | 14,824 |
2021-01-07 | $37.99 | $38.62 | $37.99 | $38.62 | $38.06 | 20,637 |
2021-01-06 | $36.92 | $37.60 | $36.92 | $37.14 | $36.61 | 1,795 |
2021-01-05 | $36.65 | $36.96 | $36.65 | $36.96 | $36.42 | 3,618 |
2021-01-04 | $37.08 | $37.12 | $36.46 | $36.60 | $36.07 | 9,847 |
2020-12-31 | $36.91 | $37.23 | $36.91 | $37.17 | $36.64 | 27,040 |
2020-12-30 | $37.29 | $37.47 | $37.29 | $37.37 | $36.83 | 10,028 |
2020-12-29 | $37.41 | $37.42 | $36.89 | $37.07 | $36.54 | 19,043 |
2020-12-28 | $38.90 | $38.90 | $37.58 | $37.58 | $37.04 | 13,148 |
2020-12-24 | $38.17 | $38.33 | $37.95 | $38.11 | $37.56 | 9,691 |
2020-12-23 | $38.48 | $38.48 | $38.09 | $38.24 | $37.63 | 16,655 |
2020-12-22 | $38.04 | $38.30 | $37.94 | $38.30 | $37.69 | 8,725 |
2020-12-21 | $37.33 | $37.68 | $36.97 | $37.56 | $36.96 | 11,984 |
2020-12-18 | $37.34 | $37.59 | $37.33 | $37.50 | $36.90 | 13,943 |
2020-12-17 | $37.06 | $37.21 | $37.00 | $37.19 | $36.59 | 24,420 |
2020-12-16 | $36.72 | $36.72 | $36.56 | $36.70 | $36.11 | 11,060 |
2020-12-15 | $36.24 | $36.53 | $36.24 | $36.53 | $35.94 | 9,073 |
2020-12-14 | $36.37 | $36.46 | $36.00 | $36.00 | $35.43 | 4,235 |
2020-12-11 | $35.90 | $35.94 | $35.46 | $35.84 | $35.27 | 12,674 |
2020-12-10 | $35.21 | $35.76 | $34.83 | $35.76 | $35.19 | 10,992 |
2020-12-09 | $35.80 | $35.83 | $35.01 | $35.19 | $34.63 | 10,830 |
2020-12-08 | $35.54 | $35.82 | $35.51 | $35.80 | $35.23 | 12,726 |
2020-12-07 | $35.49 | $35.58 | $35.32 | $35.37 | $34.81 | 8,096 |
2020-12-04 | $34.49 | $35.32 | $34.49 | $35.32 | $34.76 | 8,164 |
2020-12-03 | $34.85 | $35.05 | $34.82 | $34.83 | $34.28 | 24,987 |
2020-12-02 | $34.55 | $34.60 | $34.43 | $34.55 | $34.00 | 17,864 |
2020-12-01 | $34.81 | $34.90 | $34.71 | $34.77 | $34.22 | 6,272 |
2020-11-30 | $34.80 | $34.81 | $34.48 | $34.70 | $34.14 | 23,543 |
2020-11-27 | $34.52 | $34.75 | $34.52 | $34.67 | $34.12 | 12,377 |
2020-11-25 | $34.04 | $34.27 | $34.03 | $34.21 | $33.66 | 13,935 |
2020-11-24 | $34.05 | $34.19 | $33.99 | $34.03 | $33.49 | 5,824 |
2020-11-23 | $33.94 | $34.08 | $33.94 | $34.02 | $33.48 | 3,327 |
2020-11-20 | $35.28 | $35.28 | $33.54 | $33.94 | $33.40 | 42,960 |
2020-11-19 | $33.34 | $33.67 | $33.34 | $33.64 | $33.10 | 6,600 |
2020-11-18 | $33.61 | $33.66 | $33.23 | $33.23 | $32.70 | 39,367 |
2020-11-17 | $33.25 | $33.56 | $33.25 | $33.54 | $33.01 | 5,718 |
2020-11-16 | $33.54 | $33.64 | $33.33 | $33.33 | $32.80 | 3,732 |
2020-11-13 | $33.30 | $34.15 | $32.79 | $33.23 | $32.70 | 25,773 |
2020-11-12 | $33.25 | $33.31 | $32.76 | $32.85 | $32.33 | 41,876 |
2020-11-11 | $32.89 | $33.11 | $32.89 | $33.11 | $32.58 | 14,644 |
2020-11-10 | $32.78 | $32.78 | $32.48 | $32.49 | $31.97 | 4,950 |
2020-11-09 | $34.17 | $34.17 | $32.96 | $32.96 | $32.43 | 45,763 |
2020-11-06 | $33.50 | $33.61 | $33.43 | $33.47 | $32.94 | 30,668 |
2020-11-05 | $33.34 | $33.50 | $33.26 | $33.40 | $32.86 | 49,043 |
2020-11-04 | $32.36 | $32.89 | $32.36 | $32.68 | $32.16 | 13,329 |
2020-11-03 | $31.51 | $31.52 | $31.25 | $31.33 | $30.83 | 5,399 |
2020-11-02 | $31.06 | $31.06 | $30.84 | $30.84 | $30.35 | 2,999 |
2020-10-30 | $31.06 | $31.06 | $30.47 | $30.56 | $30.07 | 5,583 |
2020-10-29 | $31.30 | $31.58 | $31.30 | $31.47 | $30.97 | 6,108 |
2020-10-28 | $31.23 | $31.27 | $31.06 | $31.06 | $30.56 | 4,142 |
2020-10-27 | $32.13 | $32.28 | $32.10 | $32.10 | $31.59 | 8,955 |
2020-10-26 | $32.23 | $32.24 | $31.75 | $31.97 | $31.46 | 20,051 |
2020-10-23 | $32.31 | $32.52 | $32.29 | $32.52 | $32.00 | 3,604 |
2020-10-22 | $32.41 | $32.41 | $32.18 | $32.33 | $31.82 | 9,113 |
2020-10-21 | $32.23 | $32.35 | $32.23 | $32.24 | $31.73 | 3,754 |
2020-10-20 | $32.57 | $32.72 | $32.32 | $32.39 | $31.88 | 13,795 |
2020-10-19 | $32.81 | $32.81 | $32.36 | $32.36 | $31.84 | 1,142 |
2020-10-16 | $33.08 | $33.21 | $32.82 | $32.82 | $32.30 | 40,769 |
2020-10-15 | $32.61 | $32.85 | $32.61 | $32.85 | $32.33 | 1,073 |
2020-10-14 | $32.86 | $33.03 | $32.86 | $32.96 | $32.43 | 671 |
2020-10-13 | $33.15 | $33.31 | $33.13 | $33.22 | $32.69 | 7,095 |
2020-10-12 | $33.19 | $33.19 | $33.10 | $33.10 | $32.57 | 3,416 |
2020-10-09 | $32.45 | $32.54 | $32.36 | $32.42 | $31.90 | 22,163 |
2020-10-08 | $31.93 | $31.96 | $31.93 | $31.96 | $31.45 | 1,719 |
2020-10-07 | $31.66 | $31.87 | $31.59 | $31.81 | $31.30 | 17,637 |
2020-10-06 | $31.57 | $31.81 | $31.15 | $31.24 | $30.74 | 8,855 |
2020-10-05 | $31.49 | $31.58 | $31.47 | $31.58 | $31.07 | 4,836 |
2020-10-02 | $31.20 | $31.20 | $30.98 | $30.98 | $30.48 | 2,000 |
2020-10-01 | $31.53 | $31.60 | $31.49 | $31.53 | $31.02 | 1,197 |
2020-09-30 | $31.36 | $31.38 | $30.94 | $31.14 | $30.64 | 17,223 |
2020-09-29 | $31.02 | $31.02 | $30.92 | $30.92 | $30.43 | 10,934 |
2020-09-28 | $30.92 | $30.99 | $30.75 | $30.94 | $30.44 | 17,737 |
2020-09-25 | $29.83 | $30.58 | $29.72 | $30.48 | $29.99 | 310,672 |
2020-09-24 | $29.86 | $30.07 | $29.59 | $29.73 | $29.25 | 9,572 |
2020-09-23 | $30.41 | $30.43 | $29.70 | $29.70 | $29.23 | 11,214 |
2020-09-22 | $30.31 | $30.48 | $30.31 | $30.48 | $30.00 | 758 |
2020-09-21 | $29.70 | $29.93 | $29.50 | $29.93 | $29.45 | 2,854 |
2020-09-18 | $29.61 | $29.80 | $29.57 | $29.80 | $29.33 | 2,184 |
2020-09-17 | $29.88 | $30.05 | $29.88 | $30.05 | $29.58 | 158 |
2020-09-16 | $30.89 | $30.89 | $30.46 | $30.46 | $29.97 | 212 |
2020-09-15 | $30.76 | $30.77 | $30.76 | $30.77 | $30.28 | 100 |
2020-09-14 | $30.38 | $30.53 | $30.35 | $30.41 | $29.92 | 1,948 |
2020-09-11 | $29.87 | $29.87 | $29.85 | $29.85 | $29.38 | 1,562 |
2020-09-10 | $30.71 | $30.74 | $30.01 | $30.01 | $29.53 | 2,899 |
2020-09-09 | $30.30 | $30.72 | $30.26 | $30.54 | $30.05 | 39,707 |
2020-09-08 | $30.47 | $30.47 | $29.99 | $30.00 | $29.52 | 3,612 |
2020-09-04 | $30.32 | $31.00 | $30.32 | $31.00 | $30.50 | 14,435 |
2020-09-03 | $32.50 | $32.50 | $31.39 | $31.54 | $31.03 | 26,083 |
2020-09-02 | $32.84 | $33.20 | $32.77 | $33.20 | $32.67 | 18,991 |
2020-09-01 | $32.75 | $32.91 | $32.68 | $32.78 | $32.26 | 5,912 |
2020-08-31 | $32.12 | $32.41 | $32.12 | $32.33 | $31.82 | 14,583 |
2020-08-28 | $32.12 | $32.12 | $32.12 | $32.12 | $31.61 | 210 |
2020-08-27 | $31.92 | $32.03 | $31.85 | $31.91 | $31.40 | 15,971 |
2020-08-26 | $31.63 | $31.98 | $31.62 | $31.98 | $31.47 | 15,233 |
2020-08-25 | $31.18 | $31.46 | $31.18 | $31.46 | $30.96 | 3,084 |
2020-08-24 | $31.59 | $31.59 | $31.19 | $31.21 | $30.71 | 3,244 |
2020-08-21 | $31.13 | $31.16 | $31.06 | $31.16 | $30.67 | 1,947 |
2020-08-20 | $30.96 | $31.12 | $30.95 | $31.12 | $30.63 | 1,065 |
2020-08-19 | $30.96 | $30.99 | $30.84 | $30.84 | $30.35 | 499 |
2020-08-18 | $31.01 | $31.08 | $31.01 | $31.07 | $30.57 | 720 |
2020-08-17 | $30.90 | $30.90 | $30.88 | $30.88 | $30.38 | 178 |
2020-08-14 | $30.52 | $30.59 | $30.52 | $30.53 | $30.04 | 4,701 |
2020-08-13 | $30.43 | $30.43 | $30.43 | $30.43 | $29.95 | 5 |
2020-08-12 | $30.51 | $30.51 | $30.42 | $30.43 | $29.95 | 455 |
2020-08-11 | $30.03 | $30.03 | $30.02 | $30.03 | $29.55 | 710 |
2020-08-10 | $30.21 | $30.27 | $30.16 | $30.26 | $29.77 | 8,900 |
2020-08-07 | $30.39 | $30.54 | $30.37 | $30.54 | $30.05 | 3,398 |
2020-08-06 | $30.62 | $30.86 | $30.62 | $30.86 | $30.37 | 1,820 |
2020-08-05 | $30.63 | $30.85 | $30.63 | $30.85 | $30.36 | 2,405 |
2020-08-04 | $30.47 | $30.60 | $30.47 | $30.59 | $30.11 | 36,557 |
2020-08-03 | $30.47 | $30.54 | $30.46 | $30.50 | $30.01 | 2,222 |
2020-07-31 | $30.00 | $30.06 | $29.72 | $30.06 | $29.58 | 8,012 |
2020-07-30 | $29.60 | $29.79 | $29.45 | $29.78 | $29.30 | 1,270 |
2020-07-29 | $29.63 | $29.74 | $29.63 | $29.71 | $29.23 | 5,088 |
2020-07-28 | $29.66 | $29.66 | $29.66 | $29.66 | $29.19 | 71 |
2020-07-27 | $29.51 | $29.66 | $29.45 | $29.66 | $29.19 | 2,839 |
2020-07-24 | $28.96 | $29.26 | $28.96 | $29.14 | $28.68 | 4,861 |
2020-07-23 | $29.98 | $29.98 | $29.26 | $29.32 | $28.86 | 5,383 |
2020-07-22 | $29.95 | $30.10 | $29.95 | $30.04 | $29.56 | 6,595 |
2020-07-21 | $30.25 | $30.25 | $29.85 | $29.85 | $29.37 | 10,098 |
2020-07-20 | $29.78 | $30.25 | $29.78 | $30.25 | $29.76 | 4,466 |
2020-07-17 | $29.34 | $29.39 | $29.28 | $29.39 | $28.93 | 2,869 |
2020-07-16 | $29.14 | $29.24 | $28.96 | $29.24 | $28.77 | 7,603 |
2020-07-15 | $29.65 | $29.65 | $29.15 | $29.49 | $29.02 | 4,672 |
2020-07-14 | $28.78 | $29.40 | $28.78 | $29.40 | $28.93 | 222 |
2020-07-13 | $30.31 | $30.31 | $29.12 | $29.12 | $28.65 | 5,074 |
2020-07-10 | $29.52 | $29.83 | $29.49 | $29.83 | $29.35 | 3,483 |
2020-07-09 | $29.60 | $29.70 | $29.28 | $29.63 | $29.15 | 2,492 |
2020-07-08 | $29.13 | $29.13 | $29.13 | $29.13 | $28.66 | 166 |
2020-07-07 | $29.55 | $29.55 | $29.13 | $29.13 | $28.66 | 535 |
2020-07-06 | $29.30 | $29.31 | $29.18 | $29.26 | $28.79 | 3,209 |
2020-07-02 | $28.77 | $28.80 | $28.61 | $28.61 | $28.15 | 5,960 |
2020-07-01 | $28.34 | $28.48 | $28.34 | $28.44 | $27.99 | 17,242 |
2020-06-30 | $27.72 | $27.91 | $27.72 | $27.91 | $27.47 | 3,230 |
2020-06-29 | $27.22 | $27.46 | $27.22 | $27.42 | $26.98 | 6,077 |
2020-06-26 | $27.50 | $27.52 | $27.24 | $27.24 | $26.81 | 7,549 |
2020-06-25 | $27.54 | $27.90 | $27.37 | $27.90 | $27.46 | 10,282 |
2020-06-24 | $27.59 | $27.63 | $27.58 | $27.63 | $27.19 | 984 |
2020-06-23 | $28.44 | $28.49 | $28.24 | $28.29 | $27.84 | 27,062 |
2020-06-22 | $27.82 | $28.13 | $27.79 | $28.13 | $27.68 | 1,660 |
2020-06-19 | $27.84 | $27.86 | $27.76 | $27.85 | $27.40 | 5,324 |
2020-06-18 | $27.73 | $27.84 | $27.73 | $27.84 | $27.40 | 578 |
2020-06-17 | $27.86 | $27.89 | $27.69 | $27.79 | $27.35 | 28,591 |
2020-06-16 | $27.81 | $27.93 | $27.43 | $27.64 | $27.19 | 163,167 |
2020-06-15 | $26.80 | $27.31 | $26.77 | $27.21 | $26.77 | 4,842 |
2020-06-12 | $26.98 | $26.98 | $26.74 | $26.95 | $26.52 | 1,895 |
2020-06-11 | $27.66 | $27.66 | $26.72 | $26.72 | $26.30 | 6,107 |
2020-06-10 | $28.12 | $28.20 | $28.04 | $28.20 | $27.75 | 7,570 |
2020-06-09 | $27.76 | $27.96 | $27.76 | $27.90 | $27.46 | 16,262 |
2020-06-08 | $27.58 | $27.79 | $27.52 | $27.77 | $27.33 | 41,364 |
2020-06-05 | $27.58 | $27.69 | $27.58 | $27.60 | $27.16 | 254,658 |
2020-06-04 | $27.20 | $27.21 | $27.00 | $27.03 | $26.60 | 37,477 |
2020-06-03 | $27.29 | $27.41 | $27.28 | $27.31 | $26.88 | 627,196 |
2020-06-02 | $27.05 | $27.21 | $26.98 | $27.21 | $26.77 | 48,085 |
2020-06-01 | $27.03 | $27.12 | $27.03 | $27.09 | $26.66 | 17,835 |
2020-05-29 | $26.69 | $26.95 | $26.58 | $26.95 | $26.52 | 11,501 |
2020-05-28 | $26.70 | $27.00 | $26.52 | $26.52 | $26.10 | 105,182 |
2020-05-27 | $26.11 | $26.61 | $26.10 | $26.59 | $26.16 | 8,958 |
2020-05-26 | $26.60 | $26.60 | $26.36 | $26.36 | $25.94 | 1,200 |
2020-05-22 | $26.37 | $26.46 | $26.37 | $26.39 | $25.97 | 6,317 |
2020-05-21 | $26.42 | $26.42 | $26.31 | $26.31 | $25.89 | 3,000 |
2020-05-20 | $26.50 | $26.56 | $26.50 | $26.56 | $26.14 | 1,159 |
2020-05-19 | $26.18 | $26.37 | $26.10 | $26.10 | $25.69 | 13,195 |
2020-05-18 | $26.20 | $26.21 | $26.15 | $26.15 | $25.74 | 4,195 |
2020-05-15 | $25.37 | $25.37 | $25.37 | $25.37 | $24.96 | 238 |
2020-05-14 | $25.07 | $25.37 | $24.85 | $25.37 | $24.96 | 2,615 |
2020-05-13 | $25.75 | $25.75 | $24.94 | $25.21 | $24.80 | 74,402 |
2020-05-12 | $26.04 | $26.20 | $25.60 | $25.60 | $25.19 | 13,036 |
2020-05-11 | $25.96 | $26.21 | $25.96 | $26.12 | $25.70 | 7,654 |
2020-05-08 | $25.89 | $25.89 | $25.78 | $25.78 | $25.37 | 890 |
2020-05-07 | $25.62 | $25.62 | $25.53 | $25.53 | $25.12 | 257 |
2020-05-06 | $25.30 | $25.41 | $25.23 | $25.23 | $24.83 | 4,525 |
2020-05-05 | $25.32 | $25.41 | $25.14 | $25.14 | $24.74 | 2,623 |
2020-05-04 | $24.68 | $24.83 | $24.65 | $24.83 | $24.43 | 2,649 |
2020-05-01 | $24.58 | $24.60 | $24.51 | $24.51 | $24.12 | 13,657 |
2020-04-30 | $25.29 | $25.29 | $25.22 | $25.28 | $24.88 | 784 |
2020-04-29 | $25.06 | $25.26 | $25.06 | $25.23 | $24.82 | 2,260 |
2020-04-28 | $25.00 | $25.00 | $24.46 | $24.46 | $24.07 | 100 |
2020-04-27 | $24.94 | $24.94 | $24.82 | $24.90 | $24.50 | 2,800 |
2020-04-24 | $24.31 | $24.61 | $24.27 | $24.61 | $24.22 | 6,178 |
2020-04-23 | $24.33 | $24.33 | $24.33 | $24.33 | $23.94 | 0 |
2020-04-22 | $24.24 | $24.33 | $24.24 | $24.33 | $23.94 | 3,216 |
2020-04-21 | $23.61 | $23.69 | $23.59 | $23.67 | $23.29 | 8,490 |
2020-04-20 | $24.80 | $24.86 | $24.53 | $24.55 | $24.16 | 15,233 |
2020-04-17 | $24.61 | $24.80 | $24.61 | $24.80 | $24.40 | 16,217 |
2020-04-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 87 |
2020-04-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 115 |
2020-04-14 | $23.80 | $24.34 | $23.80 | $24.34 | $23.95 | 1,638 |
2020-04-13 | $23.04 | $23.40 | $22.99 | $23.40 | $23.02 | 1,984 |
2020-04-09 | $23.45 | $23.45 | $23.23 | $23.29 | $22.92 | 2,661 |
2020-04-08 | $22.58 | $22.58 | $22.58 | $22.58 | $22.22 | 66 |
2020-04-07 | $23.18 | $23.18 | $22.58 | $22.58 | $22.22 | 175 |
2020-04-06 | $21.80 | $22.64 | $21.77 | $22.64 | $22.27 | 2,096 |
2020-04-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.00 | 0 |
2020-04-02 | $20.80 | $21.34 | $20.80 | $21.34 | $21.00 | 6,492 |
2020-04-01 | $20.96 | $20.96 | $20.94 | $20.94 | $20.61 | 2,079 |
2020-03-31 | $22.17 | $22.17 | $22.17 | $22.17 | $21.82 | 0 |
2020-03-30 | $22.02 | $22.17 | $21.97 | $22.17 | $21.82 | 763 |
2020-03-27 | $21.71 | $21.90 | $21.38 | $21.90 | $21.55 | 2,145 |
2020-03-26 | $21.91 | $22.19 | $21.91 | $22.19 | $21.83 | 6,347 |
2020-03-25 | $21.22 | $21.22 | $21.22 | $21.22 | $20.88 | 300 |
2020-03-24 | $20.27 | $20.76 | $20.27 | $20.74 | $20.41 | 11,356 |
2020-03-23 | $19.03 | $19.74 | $18.96 | $19.42 | $19.11 | 42,140 |
2020-03-20 | $20.45 | $20.90 | $19.57 | $19.57 | $19.26 | 29,963 |
2020-03-19 | $20.58 | $20.58 | $20.34 | $20.34 | $20.02 | 100 |
2020-03-18 | $19.22 | $19.80 | $19.18 | $19.80 | $19.48 | 6,604 |
2020-03-17 | $20.17 | $21.14 | $19.82 | $21.01 | $20.68 | 6,537 |
2020-03-16 | $20.36 | $21.25 | $19.76 | $19.76 | $19.45 | 4,603 |
2020-03-13 | $21.28 | $22.38 | $21.09 | $22.31 | $21.96 | 30,448 |
2020-03-12 | $20.67 | $21.37 | $20.67 | $20.72 | $20.39 | 6,043 |
2020-03-11 | $22.71 | $22.71 | $22.67 | $22.71 | $22.35 | 809 |
2020-03-10 | $23.27 | $23.66 | $22.87 | $23.66 | $23.29 | 36,258 |
2020-03-09 | $23.00 | $23.33 | $22.62 | $22.62 | $22.26 | 19,307 |
2020-03-06 | $23.77 | $24.23 | $23.60 | $24.23 | $23.84 | 16,144 |
2020-03-05 | $24.91 | $25.10 | $24.52 | $24.63 | $24.23 | 19,746 |
2020-03-04 | $24.64 | $25.42 | $24.64 | $25.40 | $24.99 | 7,128 |
2020-03-03 | $24.80 | $24.80 | $24.38 | $24.38 | $24.00 | 3,441 |
2020-03-02 | $24.16 | $25.10 | $24.16 | $25.10 | $24.70 | 13,382 |
2020-02-28 | $23.36 | $24.00 | $23.33 | $23.89 | $23.50 | 13,830 |
2020-02-27 | $24.42 | $24.71 | $24.03 | $24.03 | $23.65 | 4,366 |
2020-02-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 25 |
2020-02-25 | $25.55 | $25.55 | $25.10 | $25.10 | $24.70 | 7,601 |
2020-02-24 | $25.81 | $26.15 | $25.81 | $25.85 | $25.44 | 40,391 |
2020-02-21 | $26.92 | $26.92 | $26.75 | $26.75 | $26.32 | 416 |
2020-02-20 | $27.39 | $27.39 | $27.36 | $27.36 | $26.92 | 11,205 |
2020-02-19 | $27.28 | $27.28 | $27.28 | $27.28 | $26.85 | 0 |
2020-02-18 | $27.26 | $27.30 | $27.21 | $27.28 | $26.85 | 6,245 |
2020-02-14 | $27.18 | $27.19 | $27.18 | $27.19 | $26.76 | 740 |
2020-02-13 | $27.20 | $27.21 | $27.08 | $27.08 | $26.64 | 13,127 |
2020-02-12 | $27.03 | $27.11 | $27.01 | $27.08 | $26.64 | 8,616 |
2020-02-11 | $26.99 | $26.99 | $26.83 | $26.83 | $26.40 | 741 |
2020-02-10 | $26.73 | $26.84 | $26.73 | $26.84 | $26.41 | 1,753 |
2020-02-07 | $26.64 | $26.64 | $26.51 | $26.51 | $26.09 | 317 |
2020-02-06 | $26.65 | $26.65 | $26.59 | $26.61 | $26.19 | 7,463 |
2020-02-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.04 | 50 |
2020-02-04 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 0 |
2020-02-03 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 0 |
2020-01-31 | $25.43 | $25.45 | $25.37 | $25.37 | $24.97 | 4,094 |
2020-01-30 | $25.50 | $25.82 | $25.50 | $25.82 | $25.40 | 3,507 |
2020-01-29 | $25.66 | $25.75 | $25.55 | $25.67 | $25.26 | 3,674 |
2020-01-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 1,257 |
2020-01-27 | $25.43 | $25.55 | $25.43 | $25.44 | $25.03 | 9,720 |
2020-01-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.79 | 100 |
2020-01-23 | $26.00 | $26.21 | $26.00 | $26.21 | $25.79 | 541 |
2020-01-22 | $26.21 | $26.23 | $26.17 | $26.17 | $25.75 | 3,740 |
2020-01-21 | $26.06 | $26.06 | $26.06 | $26.06 | $25.64 | 675 |
2020-01-17 | $26.07 | $26.11 | $26.06 | $26.07 | $25.65 | 7,252 |
2020-01-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.36 | 0 |
2020-01-15 | $25.84 | $25.87 | $25.77 | $25.77 | $25.36 | 3,137 |
2020-01-14 | $25.85 | $25.86 | $25.75 | $25.79 | $25.38 | 4,164 |
2020-01-13 | $25.70 | $25.91 | $25.69 | $25.87 | $25.46 | 13,931 |
2020-01-10 | $25.71 | $25.71 | $25.59 | $25.59 | $25.18 | 2,337 |
2020-01-09 | $25.61 | $25.66 | $25.61 | $25.66 | $25.25 | 1,062 |
2020-01-08 | $25.51 | $25.54 | $25.45 | $25.45 | $25.04 | 1,341 |
2020-01-07 | $25.28 | $25.29 | $25.28 | $25.29 | $24.89 | 100 |
2020-01-06 | $25.14 | $25.14 | $25.14 | $25.14 | $24.74 | 232 |
2020-01-03 | $25.16 | $25.17 | $25.16 | $25.16 | $24.76 | 954 |
2020-01-02 | $25.13 | $25.36 | $25.13 | $25.36 | $24.96 | 162 |
2019-12-31 | $24.91 | $25.02 | $24.91 | $25.01 | $24.61 | 49,722 |
2019-12-30 | $25.00 | $25.00 | $24.92 | $24.92 | $24.53 | 100 |
2019-12-27 | $20.02 | $25.14 | $20.02 | $25.11 | $24.70 | 1,051,105 |
AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW) News Headlines
Recent AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW) News
Similar Companies to AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW) 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 | -- | -- | -- |