iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Exchange: BATS
Data as of May 9, 2025
$36.51 ($0.58) 1.61%
iShares ESG Aware MSCI USA Small-Cap ETF - Daily Information
Click for more stock information on iShares ESG Aware MSCI USA Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $37.01 |
Previous Close | $36.51 |
High | $37.59 |
Low | $36.40 |
Adjusted Open | $37.01 |
Previous Adjusted Close | $36.51 |
Adjusted High | $37.59 |
Adjusted Low | $36.40 |
About iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
The Fund seeks to track the investment results of the MSCI USA Small Cap Extended ESG Focus Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is an optimized equity index designed to produce investment results comparable to the MSCI USA Small Cap Index (the “Parent Index”), while reflecting a higher allocation than that of the Parent Index to companies with favorable ESG profiles (as determined by MSCI). The Parent Index represents the small capitalization segment of the U.S. equity market (as determined by MSCI). In constructing the Underlying Index, the Index Provider begins with the Parent Index, excludes securities of companies involved in the business of tobacco, companies involved with controversial weapons, producers and retailers of civilian firearms, as well as companies involved in very severe business controversies (in each case as determined by the Index Provider), and then follows a quantitative process that is designed to determine optimal weights for securities in the Underlying Index to maximize exposure to companies with higher ESG ratings, subject to maintaining risk and return characteristics similar to those of the Parent Index. For each industry, the Index Provider identifies key ESG issues that can lead to substantial costs or opportunities for companies (e.g., climate change, resource scarcity, demographic shifts). The Index Provider then rates each company’s exposure to each key issue based on the company’s business segment and geographic risk and analyzes the extent to which companies have developed robust strategies and programs to manage ESG risks and opportunities. The Index Provider scores companies based on both their risk exposure and risk management. To score well on a key issue, the Index Provider assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, companies are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all companies. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
Historical Stock Data for iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $37.01 | $37.59 | $36.40 | $36.51 | $36.51 | 259,256 |
2025-04-22 | $35.39 | $36.06 | $35.39 | $35.93 | $35.93 | 129,869 |
2025-04-21 | $35.55 | $35.55 | $34.70 | $35.06 | $35.06 | 234,663 |
2025-04-17 | $35.59 | $36.04 | $35.54 | $35.82 | $35.82 | 516,142 |
2025-04-16 | $35.58 | $35.95 | $35.11 | $35.49 | $35.49 | 223,468 |
2025-04-15 | $35.98 | $36.39 | $35.77 | $35.90 | $35.90 | 237,708 |
2025-04-14 | $36.24 | $36.24 | $35.35 | $35.91 | $35.91 | 140,567 |
2025-04-11 | $34.87 | $35.53 | $34.40 | $35.48 | $35.48 | 170,825 |
2025-04-10 | $35.57 | $35.57 | $34.16 | $35.03 | $35.03 | 185,387 |
2025-04-09 | $33.10 | $36.83 | $32.97 | $36.61 | $36.61 | 434,837 |
2025-04-08 | $35.64 | $35.64 | $33.01 | $33.46 | $33.46 | 279,384 |
2025-04-07 | $33.48 | $35.93 | $32.91 | $34.35 | $34.35 | 468,333 |
2025-04-04 | $35.09 | $35.47 | $33.92 | $34.75 | $34.75 | 423,226 |
2025-04-03 | $37.26 | $37.50 | $36.49 | $36.53 | $36.53 | 283,921 |
2025-04-02 | $38.16 | $39.30 | $38.16 | $39.23 | $39.23 | 124,537 |
2025-04-01 | $38.31 | $38.78 | $37.97 | $38.58 | $38.58 | 237,334 |
2025-03-31 | $37.93 | $38.65 | $37.56 | $38.41 | $38.41 | 132,073 |
2025-03-28 | $39.16 | $39.35 | $38.27 | $38.48 | $38.48 | 104,454 |
2025-03-27 | $39.39 | $39.62 | $39.12 | $39.26 | $39.26 | 111,452 |
2025-03-26 | $39.84 | $40.08 | $39.37 | $39.50 | $39.50 | 104,100 |
2025-03-25 | $40.02 | $40.17 | $39.73 | $39.89 | $39.89 | 111,405 |
2025-03-24 | $39.52 | $40.07 | $39.52 | $40.02 | $40.02 | 267,437 |
2025-03-21 | $38.79 | $39.14 | $38.62 | $39.05 | $39.05 | 125,351 |
2025-03-20 | $39.28 | $39.66 | $39.12 | $39.25 | $39.25 | 174,229 |
2025-03-19 | $39.04 | $39.71 | $38.90 | $39.50 | $39.50 | 162,773 |
2025-03-18 | $38.98 | $39.12 | $38.74 | $38.87 | $38.87 | 151,868 |
2025-03-17 | $38.71 | $39.51 | $38.54 | $39.36 | $39.25 | 143,130 |
2025-03-14 | $38.23 | $38.83 | $38.16 | $38.83 | $38.73 | 178,493 |
2025-03-13 | $38.46 | $38.51 | $37.66 | $37.84 | $37.74 | 229,519 |
2025-03-12 | $38.93 | $38.94 | $38.22 | $38.54 | $38.44 | 120,194 |
2025-03-11 | $38.59 | $38.93 | $38.09 | $38.48 | $38.38 | 279,370 |
2025-03-10 | $39.02 | $39.28 | $38.25 | $38.58 | $38.47 | 145,639 |
2025-03-07 | $39.41 | $39.76 | $38.69 | $39.63 | $39.53 | 124,751 |
2025-03-06 | $39.49 | $39.96 | $39.20 | $39.36 | $39.26 | 167,436 |
2025-03-05 | $39.62 | $40.11 | $39.30 | $40.06 | $39.95 | 308,262 |
2025-03-04 | $39.66 | $40.21 | $39.00 | $39.61 | $39.51 | 192,851 |
2025-03-03 | $41.43 | $41.43 | $39.96 | $40.12 | $40.01 | 128,892 |
2025-02-28 | $40.88 | $41.26 | $40.59 | $41.26 | $41.15 | 228,171 |
2025-02-27 | $41.64 | $41.64 | $40.86 | $40.88 | $40.77 | 159,128 |
2025-02-26 | $41.53 | $41.98 | $41.35 | $41.46 | $41.35 | 113,496 |
2025-02-25 | $41.51 | $41.67 | $41.02 | $41.36 | $41.25 | 86,686 |
2025-02-24 | $41.83 | $41.83 | $41.28 | $41.52 | $41.41 | 216,941 |
2025-02-21 | $43.16 | $43.16 | $41.58 | $41.65 | $41.54 | 97,137 |
2025-02-20 | $43.28 | $43.35 | $42.59 | $42.89 | $42.78 | 146,208 |
2025-02-19 | $43.28 | $43.45 | $43.10 | $43.33 | $43.22 | 62,768 |
2025-02-18 | $43.47 | $43.56 | $43.27 | $43.54 | $43.43 | 89,473 |
2025-02-14 | $43.48 | $43.54 | $43.20 | $43.27 | $43.16 | 70,797 |
2025-02-13 | $42.98 | $43.29 | $42.89 | $43.27 | $43.16 | 71,812 |
2025-02-12 | $42.63 | $42.91 | $42.56 | $42.83 | $42.72 | 77,698 |
2025-02-11 | $43.07 | $43.30 | $43.01 | $43.11 | $43.00 | 66,871 |
2025-02-10 | $43.66 | $43.66 | $43.21 | $43.37 | $43.26 | 80,168 |
2025-02-07 | $43.87 | $43.87 | $43.22 | $43.26 | $43.15 | 87,757 |
2025-02-06 | $44.01 | $44.08 | $43.51 | $43.81 | $43.69 | 829,742 |
2025-02-05 | $43.51 | $43.88 | $43.38 | $43.88 | $43.76 | 72,140 |
2025-02-04 | $42.97 | $43.41 | $42.92 | $43.37 | $43.26 | 76,931 |
2025-02-03 | $42.56 | $43.26 | $42.40 | $42.94 | $42.83 | 273,815 |
2025-01-31 | $43.93 | $44.14 | $43.39 | $43.54 | $43.43 | 124,128 |
2025-01-30 | $43.73 | $44.12 | $43.65 | $43.87 | $43.76 | 56,519 |
2025-01-29 | $43.59 | $43.74 | $43.16 | $43.40 | $43.29 | 99,891 |
2025-01-28 | $43.51 | $43.63 | $43.24 | $43.52 | $43.41 | 71,130 |
2025-01-27 | $43.34 | $43.84 | $43.15 | $43.35 | $43.24 | 103,056 |
2025-01-24 | $43.92 | $44.07 | $43.74 | $43.84 | $43.72 | 118,157 |
2025-01-23 | $43.68 | $43.97 | $43.52 | $43.97 | $43.85 | 172,297 |
2025-01-22 | $44.01 | $44.09 | $43.76 | $43.83 | $43.71 | 113,833 |
2025-01-21 | $43.52 | $44.05 | $43.52 | $44.02 | $43.90 | 311,037 |
2025-01-17 | $43.46 | $43.48 | $43.19 | $43.32 | $43.21 | 125,236 |
2025-01-16 | $42.87 | $43.23 | $42.73 | $43.10 | $42.99 | 103,833 |
2025-01-15 | $43.23 | $43.23 | $42.77 | $42.95 | $42.84 | 82,468 |
2025-01-14 | $42.02 | $42.30 | $41.82 | $42.25 | $42.14 | 72,520 |
2025-01-13 | $41.28 | $41.76 | $41.10 | $41.76 | $41.65 | 122,894 |
2025-01-10 | $41.77 | $41.78 | $41.30 | $41.54 | $41.43 | 114,826 |
2025-01-08 | $42.12 | $42.30 | $41.72 | $42.27 | $42.15 | 82,980 |
2025-01-07 | $42.78 | $42.91 | $42.10 | $42.34 | $42.23 | 108,511 |
2025-01-06 | $43.03 | $43.11 | $42.60 | $42.66 | $42.55 | 111,467 |
2025-01-03 | $42.21 | $42.61 | $41.98 | $42.61 | $42.50 | 79,829 |
2025-01-02 | $42.52 | $42.56 | $41.79 | $42.02 | $41.91 | 75,313 |
2024-12-31 | $42.28 | $42.42 | $41.90 | $42.05 | $41.94 | 166,656 |
2024-12-30 | $42.00 | $42.19 | $41.48 | $41.99 | $41.88 | 102,743 |
2024-12-27 | $42.71 | $42.79 | $42.02 | $42.34 | $42.23 | 105,871 |
2024-12-26 | $42.53 | $42.91 | $42.38 | $42.87 | $42.76 | 114,690 |
2024-12-24 | $42.43 | $42.65 | $42.14 | $42.65 | $42.54 | 56,028 |
2024-12-23 | $42.23 | $42.29 | $41.87 | $42.28 | $42.17 | 164,084 |
2024-12-20 | $41.64 | $42.72 | $41.57 | $42.30 | $42.19 | 144,592 |
2024-12-19 | $42.53 | $42.62 | $41.81 | $41.91 | $41.80 | 223,296 |
2024-12-18 | $44.01 | $44.05 | $41.81 | $42.03 | $41.92 | 123,866 |
2024-12-17 | $44.07 | $44.23 | $43.68 | $43.80 | $43.68 | 126,270 |
2024-12-16 | $44.38 | $44.63 | $44.23 | $44.48 | $44.18 | 58,892 |
2024-12-13 | $44.57 | $44.61 | $44.14 | $44.28 | $43.98 | 66,130 |
2024-12-12 | $44.81 | $45.04 | $44.55 | $44.55 | $44.25 | 71,609 |
2024-12-11 | $45.05 | $45.19 | $44.82 | $45.01 | $44.71 | 1,297,865 |
2024-12-10 | $44.93 | $45.06 | $44.65 | $44.70 | $44.40 | 105,405 |
2024-12-09 | $45.50 | $45.60 | $44.99 | $44.99 | $44.69 | 87,162 |
2024-12-06 | $45.50 | $45.50 | $45.14 | $45.27 | $45.27 | 75,591 |
2024-12-05 | $45.62 | $45.79 | $45.17 | $45.21 | $45.21 | 59,638 |
2024-12-04 | $45.59 | $45.72 | $45.40 | $45.66 | $45.66 | 133,792 |
2024-12-03 | $45.74 | $45.74 | $45.37 | $45.50 | $45.50 | 104,432 |
2024-12-02 | $45.80 | $45.80 | $45.44 | $45.69 | $45.69 | 331,808 |
2024-11-29 | $45.81 | $46.00 | $45.70 | $45.73 | $45.73 | 180,341 |
2024-11-27 | $45.88 | $46.00 | $45.55 | $45.58 | $45.58 | 294,654 |
2024-11-26 | $45.86 | $45.86 | $45.44 | $45.63 | $45.63 | 85,251 |
2024-11-25 | $45.65 | $46.30 | $45.56 | $45.94 | $45.94 | 116,022 |
2024-11-22 | $44.61 | $45.25 | $44.61 | $45.22 | $45.22 | 86,880 |
2024-11-21 | $43.92 | $44.57 | $43.81 | $44.46 | $44.46 | 98,560 |
2024-11-20 | $43.59 | $43.71 | $43.23 | $43.71 | $43.71 | 110,762 |
2024-11-19 | $42.99 | $43.58 | $42.99 | $43.58 | $43.58 | 69,933 |
2024-11-18 | $43.37 | $43.62 | $43.28 | $43.40 | $43.40 | 108,202 |
2024-11-15 | $43.83 | $43.95 | $43.19 | $43.29 | $43.29 | 167,807 |
2024-11-14 | $44.59 | $44.65 | $43.75 | $43.86 | $43.86 | 97,863 |
2024-11-13 | $44.92 | $45.00 | $44.32 | $44.36 | $44.36 | 105,965 |
2024-11-12 | $45.00 | $45.26 | $44.49 | $44.63 | $44.63 | 90,486 |
2024-11-11 | $45.01 | $45.46 | $45.00 | $45.24 | $45.24 | 86,519 |
2024-11-08 | $44.45 | $44.79 | $44.37 | $44.73 | $44.73 | 132,374 |
2024-11-07 | $44.65 | $44.78 | $44.37 | $44.48 | $44.48 | 116,665 |
2024-11-06 | $44.05 | $44.54 | $43.84 | $44.52 | $44.52 | 121,483 |
2024-11-05 | $41.73 | $42.47 | $41.72 | $42.47 | $42.47 | 59,043 |
2024-11-04 | $41.66 | $42.07 | $41.55 | $41.78 | $41.78 | 75,944 |
2024-11-01 | $41.73 | $41.97 | $41.54 | $41.64 | $41.64 | 59,904 |
2024-10-31 | $42.02 | $42.04 | $41.47 | $41.47 | $41.47 | 69,699 |
2024-10-30 | $41.93 | $42.49 | $41.93 | $42.04 | $42.04 | 49,673 |
2024-10-29 | $41.85 | $42.02 | $41.64 | $42.02 | $42.02 | 88,870 |
2024-10-28 | $41.84 | $42.13 | $41.84 | $42.06 | $42.06 | 49,013 |
2024-10-25 | $41.94 | $41.99 | $41.46 | $41.52 | $41.52 | 44,776 |
2024-10-24 | $41.71 | $41.81 | $41.47 | $41.67 | $41.67 | 41,671 |
2024-10-23 | $41.72 | $41.85 | $41.25 | $41.58 | $41.58 | 75,808 |
2024-10-22 | $41.98 | $41.98 | $41.74 | $41.87 | $41.87 | 108,759 |
2024-10-21 | $42.62 | $42.72 | $42.08 | $42.11 | $42.11 | 50,582 |
2024-10-18 | $42.97 | $43.00 | $42.65 | $42.74 | $42.74 | 59,564 |
2024-10-17 | $42.97 | $42.97 | $42.60 | $42.77 | $42.77 | 84,021 |
2024-10-16 | $42.53 | $42.90 | $42.53 | $42.78 | $42.78 | 162,574 |
2024-10-15 | $42.39 | $42.79 | $42.31 | $42.34 | $42.34 | 97,755 |
2024-10-14 | $42.08 | $42.39 | $41.94 | $42.38 | $42.38 | 160,398 |
2024-10-11 | $41.41 | $42.13 | $41.41 | $42.11 | $42.11 | 51,067 |
2024-10-10 | $41.18 | $41.33 | $40.99 | $41.33 | $41.33 | 82,175 |
2024-10-09 | $41.37 | $41.74 | $41.35 | $41.54 | $41.54 | 65,854 |
2024-10-08 | $41.34 | $41.47 | $41.18 | $41.32 | $41.32 | 47,250 |
2024-10-07 | $41.55 | $41.63 | $41.00 | $41.24 | $41.24 | 73,641 |
2024-10-04 | $41.53 | $41.67 | $41.30 | $41.61 | $41.61 | 47,296 |
2024-10-03 | $41.11 | $41.21 | $40.93 | $41.09 | $41.09 | 63,652 |
2024-10-02 | $41.18 | $41.52 | $41.16 | $41.33 | $41.33 | 100,818 |
2024-10-01 | $41.73 | $41.73 | $41.09 | $41.37 | $41.37 | 121,439 |
2024-09-30 | $41.54 | $41.88 | $41.43 | $41.82 | $41.82 | 76,313 |
2024-09-27 | $41.89 | $42.09 | $41.61 | $41.75 | $41.75 | 144,611 |
2024-09-26 | $41.72 | $41.90 | $41.39 | $41.58 | $41.58 | 95,899 |
2024-09-25 | $41.64 | $41.64 | $41.21 | $41.22 | $41.22 | 51,847 |
2024-09-24 | $41.86 | $41.99 | $41.66 | $41.83 | $41.69 | 63,160 |
2024-09-23 | $41.81 | $41.92 | $41.57 | $41.78 | $41.64 | 236,950 |
2024-09-20 | $41.80 | $42.09 | $41.62 | $41.76 | $41.62 | 78,517 |
2024-09-19 | $42.18 | $42.18 | $41.69 | $42.06 | $41.92 | 68,948 |
2024-09-18 | $41.17 | $42.08 | $41.12 | $41.26 | $41.12 | 85,072 |
2024-09-17 | $41.29 | $41.51 | $41.08 | $41.21 | $41.07 | 122,220 |
2024-09-16 | $40.74 | $41.05 | $40.74 | $40.95 | $40.81 | 64,950 |
2024-09-13 | $40.26 | $40.76 | $40.26 | $40.73 | $40.59 | 68,532 |
2024-09-12 | $39.67 | $40.01 | $39.36 | $39.88 | $39.75 | 216,969 |
2024-09-11 | $39.27 | $39.49 | $38.60 | $39.47 | $39.34 | 78,985 |
2024-09-10 | $39.51 | $39.65 | $38.88 | $39.30 | $39.17 | 739,920 |
2024-09-09 | $39.43 | $39.65 | $39.26 | $39.36 | $39.23 | 83,457 |
2024-09-06 | $40.03 | $40.24 | $39.15 | $39.23 | $39.10 | 80,123 |
2024-09-05 | $40.17 | $40.27 | $39.79 | $39.93 | $39.80 | 159,497 |
2024-09-04 | $40.16 | $40.55 | $40.05 | $40.19 | $40.06 | 116,218 |
2024-09-03 | $41.10 | $41.22 | $40.14 | $40.27 | $40.14 | 82,976 |
2024-08-30 | $41.22 | $41.39 | $40.86 | $41.39 | $41.25 | 56,439 |
2024-08-29 | $41.16 | $41.50 | $40.97 | $41.13 | $40.99 | 56,795 |
2024-08-28 | $40.99 | $41.13 | $40.69 | $40.90 | $40.76 | 205,690 |
2024-08-27 | $41.11 | $41.19 | $40.93 | $41.08 | $40.94 | 137,836 |
2024-08-26 | $41.57 | $41.74 | $41.30 | $41.33 | $41.19 | 174,151 |
2024-08-23 | $40.61 | $41.47 | $40.53 | $41.36 | $41.36 | 104,891 |
2024-08-22 | $40.69 | $40.69 | $40.25 | $40.30 | $40.30 | 128,517 |
2024-08-21 | $40.34 | $40.61 | $40.17 | $40.61 | $40.61 | 178,832 |
2024-08-20 | $40.44 | $40.54 | $39.98 | $40.06 | $40.06 | 58,396 |
2024-08-19 | $40.08 | $40.47 | $40.08 | $40.47 | $40.47 | 48,121 |
2024-08-16 | $39.92 | $40.25 | $39.88 | $40.10 | $40.10 | 84,720 |
2024-08-15 | $39.82 | $40.14 | $39.70 | $39.98 | $39.98 | 70,452 |
2024-08-14 | $39.25 | $39.32 | $38.93 | $39.08 | $39.08 | 546,121 |
2024-08-13 | $38.92 | $39.26 | $38.67 | $39.22 | $39.22 | 59,533 |
2024-08-12 | $39.03 | $39.03 | $38.50 | $38.60 | $38.60 | 60,249 |
2024-08-09 | $39.07 | $39.07 | $38.68 | $38.88 | $38.88 | 53,644 |
2024-08-08 | $38.57 | $38.97 | $38.37 | $38.97 | $38.97 | 94,117 |
2024-08-07 | $39.16 | $39.16 | $38.11 | $38.13 | $38.13 | 70,311 |
2024-08-06 | $38.32 | $38.97 | $37.92 | $38.53 | $38.53 | 93,979 |
2024-08-05 | $37.03 | $38.55 | $37.03 | $38.13 | $38.13 | 115,256 |
2024-08-02 | $39.54 | $39.54 | $38.79 | $39.25 | $39.25 | 77,002 |
2024-08-01 | $41.67 | $41.80 | $40.23 | $40.56 | $40.56 | 58,353 |
2024-07-31 | $41.65 | $42.30 | $41.27 | $41.53 | $41.53 | 76,539 |
2024-07-30 | $41.32 | $41.51 | $41.09 | $41.30 | $41.30 | 64,274 |
2024-07-29 | $41.45 | $41.59 | $41.02 | $41.18 | $41.18 | 70,880 |
2024-07-26 | $41.19 | $41.49 | $41.04 | $41.37 | $41.37 | 53,384 |
2024-07-25 | $40.33 | $41.26 | $40.24 | $40.67 | $40.67 | 89,156 |
2024-07-24 | $40.79 | $41.20 | $40.17 | $40.17 | $40.17 | 61,325 |
2024-07-23 | $40.76 | $41.20 | $40.61 | $41.06 | $41.06 | 61,019 |
2024-07-22 | $40.44 | $40.87 | $40.07 | $40.85 | $40.85 | 91,686 |
2024-07-19 | $40.47 | $40.49 | $40.13 | $40.28 | $40.28 | 73,162 |
2024-07-18 | $41.02 | $41.58 | $40.34 | $40.49 | $40.49 | 164,241 |
2024-07-17 | $41.23 | $41.72 | $41.11 | $41.12 | $41.12 | 101,893 |
2024-07-16 | $40.75 | $41.61 | $40.66 | $41.60 | $41.60 | 87,123 |
2024-07-15 | $40.08 | $40.64 | $40.08 | $40.42 | $40.42 | 88,371 |
2024-07-12 | $39.81 | $40.20 | $39.81 | $39.98 | $39.98 | 367,321 |
2024-07-11 | $39.05 | $39.64 | $38.97 | $39.60 | $39.60 | 90,309 |
2024-07-10 | $38.19 | $38.43 | $38.06 | $38.43 | $38.43 | 77,569 |
2024-07-09 | $38.30 | $38.30 | $37.96 | $38.03 | $38.03 | 92,048 |
2024-07-08 | $38.24 | $38.46 | $38.17 | $38.24 | $38.24 | 297,481 |
2024-07-05 | $38.38 | $38.38 | $37.92 | $38.06 | $38.06 | 62,709 |
2024-07-03 | $38.23 | $38.54 | $38.23 | $38.31 | $38.31 | 85,154 |
2024-07-02 | $38.15 | $38.28 | $38.09 | $38.25 | $38.25 | 99,125 |
2024-07-01 | $38.62 | $38.66 | $38.08 | $38.15 | $38.15 | 72,787 |
2024-06-28 | $38.40 | $38.67 | $38.23 | $38.50 | $38.50 | 541,377 |
2024-06-27 | $38.20 | $38.28 | $37.89 | $38.28 | $38.28 | 213,215 |
2024-06-26 | $38.06 | $38.11 | $37.88 | $38.10 | $38.10 | 129,557 |
2024-06-25 | $38.37 | $38.61 | $38.04 | $38.15 | $38.15 | 98,060 |
2024-06-24 | $38.18 | $38.71 | $38.09 | $38.46 | $38.46 | 101,410 |
2024-06-21 | $38.17 | $38.22 | $37.91 | $38.22 | $38.22 | 123,834 |
2024-06-20 | $38.07 | $38.29 | $37.95 | $38.06 | $38.06 | 158,775 |
2024-06-18 | $38.17 | $38.32 | $38.08 | $38.19 | $38.19 | 107,169 |
2024-06-17 | $37.84 | $38.21 | $37.69 | $38.17 | $38.17 | 98,986 |
2024-06-14 | $38.02 | $38.11 | $37.69 | $37.90 | $37.90 | 89,883 |
2024-06-13 | $38.87 | $38.87 | $38.19 | $38.44 | $38.44 | 504,683 |
2024-06-12 | $39.15 | $39.35 | $38.65 | $38.80 | $38.80 | 177,572 |
2024-06-11 | $38.26 | $38.26 | $37.89 | $38.22 | $38.22 | 119,133 |
2024-06-10 | $38.20 | $38.48 | $38.00 | $38.47 | $38.38 | 74,000 |
2024-06-07 | $38.56 | $38.61 | $38.29 | $38.39 | $38.30 | 79,127 |
2024-06-06 | $38.98 | $38.98 | $38.60 | $38.77 | $38.68 | 79,541 |
2024-06-05 | $38.76 | $38.97 | $38.45 | $38.97 | $38.88 | 104,251 |
2024-06-04 | $38.81 | $38.81 | $38.41 | $38.47 | $38.38 | 82,715 |
2024-06-03 | $39.43 | $39.46 | $38.72 | $38.97 | $38.88 | 84,446 |
2024-05-31 | $38.99 | $39.23 | $38.72 | $39.23 | $39.14 | 159,795 |
2024-05-30 | $38.67 | $38.92 | $38.60 | $38.81 | $38.72 | 93,038 |
2024-05-29 | $38.52 | $38.58 | $38.42 | $38.49 | $38.40 | 108,316 |
2024-05-28 | $39.43 | $39.43 | $38.83 | $38.99 | $38.90 | 77,562 |
2024-05-24 | $39.05 | $39.17 | $38.90 | $39.15 | $39.06 | 61,080 |
2024-05-23 | $39.55 | $39.55 | $38.66 | $38.79 | $38.70 | 68,151 |
2024-05-22 | $39.55 | $39.65 | $39.23 | $39.40 | $39.31 | 78,572 |
2024-05-21 | $39.65 | $39.68 | $39.47 | $39.64 | $39.64 | 69,205 |
2024-05-20 | $39.60 | $39.85 | $39.58 | $39.73 | $39.73 | 212,318 |
2024-05-17 | $39.72 | $39.72 | $39.53 | $39.64 | $39.64 | 86,160 |
2024-05-16 | $39.93 | $39.93 | $39.65 | $39.65 | $39.65 | 207,878 |
2024-05-15 | $39.98 | $40.10 | $39.76 | $39.96 | $39.96 | 69,572 |
2024-05-14 | $39.66 | $39.82 | $39.43 | $39.64 | $39.64 | 58,835 |
2024-05-13 | $39.52 | $39.57 | $39.20 | $39.23 | $39.23 | 99,233 |
2024-05-10 | $39.43 | $39.43 | $39.05 | $39.18 | $39.18 | 103,888 |
2024-05-09 | $38.98 | $39.32 | $38.88 | $39.32 | $39.32 | 111,347 |
2024-05-08 | $38.72 | $38.91 | $38.70 | $38.91 | $38.91 | 194,870 |
2024-05-07 | $39.14 | $39.27 | $39.04 | $39.06 | $39.06 | 104,846 |
2024-05-06 | $38.82 | $39.02 | $38.82 | $39.02 | $39.02 | 181,768 |
2024-05-03 | $38.73 | $38.94 | $38.42 | $38.50 | $38.50 | 137,096 |
2024-05-02 | $38.09 | $38.20 | $37.60 | $38.17 | $38.17 | 154,321 |
2024-05-01 | $37.49 | $38.25 | $37.44 | $37.63 | $37.63 | 307,214 |
2024-04-30 | $38.03 | $38.09 | $37.50 | $37.50 | $37.50 | 121,806 |
2024-04-29 | $38.21 | $38.39 | $38.16 | $38.31 | $38.31 | 197,248 |
2024-04-26 | $38.01 | $38.16 | $37.84 | $38.06 | $38.06 | 168,130 |
2024-04-25 | $37.63 | $37.89 | $37.37 | $37.84 | $37.84 | 109,624 |
2024-04-24 | $38.12 | $38.21 | $37.79 | $38.08 | $38.08 | 190,697 |
2024-04-23 | $37.60 | $38.23 | $37.55 | $38.12 | $38.12 | 211,238 |
2024-04-22 | $37.42 | $37.73 | $37.04 | $37.54 | $37.54 | 332,578 |
2024-04-19 | $36.90 | $37.30 | $36.86 | $37.14 | $37.14 | 95,156 |
2024-04-18 | $37.21 | $37.43 | $36.88 | $36.99 | $36.99 | 207,763 |
2024-04-17 | $37.60 | $37.60 | $36.99 | $37.02 | $37.02 | 158,857 |
2024-04-16 | $37.33 | $37.52 | $37.04 | $37.31 | $37.31 | 183,482 |
2024-04-15 | $38.30 | $38.38 | $37.40 | $37.53 | $37.53 | 116,054 |
2024-04-12 | $38.46 | $38.71 | $37.89 | $38.04 | $38.04 | 268,267 |
2024-04-11 | $38.82 | $39.03 | $38.41 | $38.74 | $38.74 | 81,455 |
2024-04-10 | $38.72 | $38.91 | $38.44 | $38.61 | $38.61 | 77,301 |
2024-04-09 | $39.56 | $39.76 | $39.25 | $39.56 | $39.56 | 62,785 |
2024-04-08 | $39.38 | $39.57 | $39.27 | $39.42 | $39.42 | 150,010 |
2024-04-05 | $38.87 | $39.33 | $38.87 | $39.22 | $39.22 | 102,541 |
2024-04-04 | $39.80 | $39.81 | $38.89 | $38.98 | $38.98 | 69,775 |
2024-04-03 | $39.03 | $39.47 | $39.03 | $39.39 | $39.39 | 259,359 |
2024-04-02 | $39.41 | $39.41 | $39.02 | $39.21 | $39.21 | 123,647 |
2024-04-01 | $40.35 | $40.50 | $39.80 | $39.83 | $39.83 | 192,466 |
2024-03-28 | $40.19 | $40.43 | $40.14 | $40.27 | $40.27 | 142,287 |
2024-03-27 | $39.59 | $40.06 | $39.54 | $40.05 | $40.05 | 87,758 |
2024-03-26 | $39.57 | $39.57 | $39.26 | $39.29 | $39.29 | 77,120 |
2024-03-25 | $39.40 | $39.58 | $39.29 | $39.31 | $39.31 | 168,528 |
2024-03-22 | $39.74 | $39.74 | $39.29 | $39.31 | $39.31 | 85,025 |
2024-03-21 | $39.50 | $39.85 | $39.50 | $39.72 | $39.72 | 110,101 |
2024-03-20 | $38.62 | $39.43 | $38.57 | $39.40 | $39.29 | 81,572 |
2024-03-19 | $38.36 | $38.82 | $38.36 | $38.76 | $38.66 | 148,735 |
2024-03-18 | $38.72 | $38.74 | $38.45 | $38.49 | $38.39 | 93,878 |
2024-03-15 | $38.51 | $38.69 | $38.46 | $38.62 | $38.62 | 66,842 |
2024-03-14 | $39.06 | $39.06 | $38.25 | $38.53 | $38.53 | 48,772 |
2024-03-13 | $39.07 | $39.34 | $39.07 | $39.15 | $39.15 | 78,218 |
2024-03-12 | $39.13 | $39.19 | $38.86 | $39.07 | $39.07 | 64,654 |
2024-03-11 | $39.23 | $39.23 | $38.97 | $39.07 | $39.07 | 95,314 |
2024-03-08 | $39.55 | $39.78 | $39.16 | $39.28 | $39.28 | 81,693 |
2024-03-07 | $39.25 | $39.44 | $39.25 | $39.32 | $39.32 | 89,884 |
2024-03-06 | $39.17 | $39.18 | $38.89 | $39.04 | $39.04 | 118,378 |
2024-03-05 | $38.87 | $39.12 | $38.70 | $38.80 | $38.80 | 121,921 |
2024-03-04 | $39.21 | $39.40 | $39.08 | $39.14 | $39.14 | 75,731 |
2024-03-01 | $38.93 | $39.15 | $38.63 | $39.13 | $39.13 | 125,070 |
2024-02-29 | $39.08 | $39.12 | $38.69 | $38.80 | $38.80 | 58,736 |
2024-02-28 | $38.57 | $38.81 | $38.50 | $38.61 | $38.61 | 44,573 |
2024-02-27 | $38.67 | $38.79 | $38.60 | $38.78 | $38.78 | 156,848 |
2024-02-26 | $38.23 | $38.49 | $38.20 | $38.35 | $38.35 | 64,631 |
2024-02-23 | $38.24 | $38.39 | $38.04 | $38.25 | $38.25 | 68,370 |
2024-02-22 | $38.03 | $38.19 | $37.95 | $38.14 | $38.14 | 46,915 |
2024-02-21 | $37.89 | $37.89 | $37.56 | $37.83 | $37.83 | 96,429 |
2024-02-20 | $37.95 | $38.05 | $37.82 | $37.94 | $37.94 | 126,213 |
2024-02-16 | $38.36 | $38.67 | $38.19 | $38.29 | $38.29 | 130,854 |
2024-02-15 | $38.05 | $38.64 | $38.05 | $38.60 | $38.60 | 1,601,315 |
2024-02-14 | $37.57 | $37.91 | $37.31 | $37.86 | $37.86 | 340,295 |
2024-02-13 | $37.44 | $37.49 | $36.83 | $37.10 | $37.10 | 109,982 |
2024-02-12 | $37.88 | $38.54 | $37.88 | $38.41 | $38.41 | 189,801 |
2024-02-09 | $37.66 | $37.91 | $37.49 | $37.90 | $37.90 | 91,562 |
2024-02-08 | $37.00 | $37.48 | $37.00 | $37.47 | $37.47 | 456,324 |
2024-02-07 | $37.08 | $37.12 | $36.68 | $36.97 | $36.97 | 120,323 |
2024-02-06 | $36.63 | $36.96 | $36.63 | $36.93 | $36.93 | 143,485 |
2024-02-05 | $36.89 | $36.89 | $36.40 | $36.65 | $36.65 | 62,404 |
2024-02-02 | $36.92 | $37.31 | $36.69 | $37.17 | $37.17 | 171,441 |
2024-02-01 | $36.99 | $37.26 | $36.48 | $37.25 | $37.25 | 143,784 |
2024-01-31 | $37.44 | $37.64 | $36.75 | $36.79 | $36.79 | 147,812 |
2024-01-30 | $37.76 | $37.78 | $37.51 | $37.61 | $37.61 | 118,853 |
2024-01-29 | $37.46 | $37.86 | $37.19 | $37.85 | $37.85 | 162,889 |
2024-01-26 | $37.50 | $37.65 | $37.27 | $37.34 | $37.34 | 93,236 |
2024-01-25 | $37.39 | $37.50 | $37.06 | $37.31 | $37.31 | 83,986 |
2024-01-24 | $37.79 | $37.79 | $37.01 | $37.06 | $37.06 | 195,191 |
2024-01-23 | $37.72 | $37.74 | $37.22 | $37.35 | $37.35 | 112,519 |
2024-01-22 | $37.08 | $37.56 | $37.08 | $37.51 | $37.51 | 163,819 |
2024-01-19 | $36.66 | $36.91 | $36.34 | $36.90 | $36.90 | 105,652 |
2024-01-18 | $36.59 | $36.59 | $36.16 | $36.58 | $36.58 | 147,546 |
2024-01-17 | $36.16 | $36.41 | $36.09 | $36.33 | $36.33 | 168,923 |
2024-01-16 | $36.84 | $36.84 | $36.50 | $36.66 | $36.66 | 83,807 |
2024-01-12 | $37.40 | $37.52 | $36.87 | $36.98 | $36.98 | 67,686 |
2024-01-11 | $37.28 | $37.28 | $36.66 | $37.04 | $37.04 | 271,730 |
2024-01-10 | $37.12 | $37.30 | $36.89 | $37.26 | $37.26 | 173,598 |
2024-01-09 | $37.16 | $37.29 | $36.93 | $37.18 | $37.18 | 115,482 |
2024-01-08 | $36.86 | $37.45 | $36.80 | $37.44 | $37.44 | 133,340 |
2024-01-05 | $36.60 | $37.12 | $36.60 | $36.87 | $36.87 | 88,891 |
2024-01-04 | $36.77 | $37.04 | $36.58 | $36.83 | $36.83 | 88,549 |
2024-01-03 | $37.41 | $37.41 | $36.80 | $36.86 | $36.86 | 188,896 |
2024-01-02 | $37.81 | $38.14 | $37.63 | $37.83 | $37.83 | 370,236 |
2023-12-29 | $38.49 | $38.52 | $38.01 | $38.01 | $38.01 | 431,838 |
2023-12-28 | $38.50 | $38.66 | $38.38 | $38.54 | $38.54 | 131,694 |
2023-12-27 | $38.64 | $38.69 | $38.46 | $38.59 | $38.59 | 147,765 |
2023-12-26 | $38.33 | $38.60 | $38.22 | $38.51 | $38.51 | 327,841 |
2023-12-22 | $38.05 | $38.33 | $37.94 | $38.13 | $38.13 | 134,944 |
2023-12-21 | $37.59 | $37.85 | $37.44 | $37.85 | $37.85 | 135,459 |
2023-12-20 | $37.90 | $38.19 | $37.21 | $37.21 | $37.21 | 167,317 |
2023-12-19 | $37.72 | $38.10 | $37.72 | $38.09 | $37.95 | 63,061 |
2023-12-18 | $37.55 | $37.66 | $37.35 | $37.44 | $37.30 | 103,208 |
2023-12-15 | $37.86 | $37.86 | $37.29 | $37.47 | $37.33 | 133,187 |
2023-12-14 | $37.38 | $37.93 | $37.38 | $37.79 | $37.65 | 95,687 |
2023-12-13 | $35.61 | $36.76 | $35.43 | $36.76 | $36.62 | 257,113 |
2023-12-12 | $35.67 | $35.74 | $35.34 | $35.61 | $35.48 | 130,311 |
2023-12-11 | $35.53 | $35.69 | $35.37 | $35.68 | $35.55 | 82,872 |
2023-12-08 | $35.33 | $35.71 | $35.33 | $35.54 | $35.41 | 112,598 |
2023-12-07 | $35.24 | $35.33 | $35.04 | $35.32 | $35.19 | 182,804 |
2023-12-06 | $35.42 | $35.75 | $35.08 | $35.10 | $34.97 | 107,320 |
2023-12-05 | $35.55 | $35.55 | $35.12 | $35.17 | $35.04 | 215,217 |
2023-12-04 | $35.07 | $35.67 | $35.07 | $35.65 | $35.52 | 93,654 |
2023-12-01 | $34.22 | $35.34 | $34.22 | $35.31 | $35.18 | 91,531 |
2023-11-30 | $34.40 | $34.44 | $34.19 | $34.35 | $34.22 | 109,666 |
2023-11-29 | $34.20 | $34.65 | $34.17 | $34.21 | $34.08 | 83,663 |
2023-11-28 | $34.15 | $34.21 | $33.80 | $33.98 | $33.85 | 51,478 |
2023-11-27 | $34.05 | $34.20 | $33.90 | $34.15 | $34.02 | 84,060 |
2023-11-24 | $34.05 | $34.26 | $34.05 | $34.23 | $34.23 | 152,924 |
2023-11-22 | $34.06 | $34.18 | $33.90 | $34.04 | $34.04 | 166,008 |
2023-11-21 | $34.08 | $34.08 | $33.80 | $33.83 | $33.83 | 378,062 |
2023-11-20 | $33.96 | $34.21 | $33.83 | $34.16 | $34.16 | 115,914 |
2023-11-17 | $33.84 | $34.01 | $33.74 | $33.99 | $33.99 | 368,322 |
2023-11-16 | $33.90 | $34.01 | $33.47 | $33.62 | $33.62 | 166,398 |
2023-11-15 | $34.03 | $34.52 | $33.94 | $34.08 | $34.08 | 125,110 |
2023-11-14 | $33.15 | $33.96 | $33.15 | $33.94 | $33.94 | 146,762 |
2023-11-13 | $32.27 | $32.44 | $32.10 | $32.37 | $32.37 | 132,935 |
2023-11-10 | $32.22 | $32.43 | $31.97 | $32.39 | $32.39 | 160,488 |
2023-11-09 | $32.62 | $32.77 | $31.98 | $32.04 | $32.04 | 107,034 |
2023-11-08 | $32.84 | $32.84 | $32.42 | $32.50 | $32.50 | 172,024 |
2023-11-07 | $32.68 | $32.90 | $32.57 | $32.76 | $32.76 | 148,464 |
2023-11-06 | $33.25 | $33.25 | $32.68 | $32.80 | $32.80 | 568,363 |
2023-11-03 | $32.88 | $33.39 | $32.88 | $33.21 | $33.21 | 154,024 |
2023-11-02 | $31.84 | $32.41 | $31.84 | $32.41 | $32.41 | 179,686 |
2023-11-01 | $31.47 | $31.64 | $31.18 | $31.64 | $31.64 | 269,645 |
2023-10-31 | $31.18 | $31.53 | $31.15 | $31.45 | $31.45 | 189,034 |
2023-10-30 | $31.28 | $31.42 | $30.94 | $31.20 | $31.20 | 235,130 |
2023-10-27 | $31.40 | $31.43 | $30.90 | $30.96 | $30.96 | 203,769 |
2023-10-26 | $31.29 | $31.59 | $31.19 | $31.33 | $31.33 | 163,132 |
2023-10-25 | $31.56 | $31.56 | $31.19 | $31.21 | $31.21 | 256,312 |
2023-10-24 | $31.65 | $31.96 | $31.58 | $31.75 | $31.75 | 167,709 |
2023-10-23 | $31.62 | $31.96 | $31.46 | $31.53 | $31.53 | 153,357 |
2023-10-20 | $32.17 | $32.20 | $31.79 | $31.81 | $31.81 | 338,449 |
2023-10-19 | $32.63 | $32.82 | $32.12 | $32.19 | $32.19 | 2,506,689 |
2023-10-18 | $33.26 | $33.34 | $32.66 | $32.72 | $32.72 | 151,323 |
2023-10-17 | $32.95 | $33.71 | $32.95 | $33.48 | $33.48 | 117,994 |
2023-10-16 | $32.76 | $33.11 | $32.75 | $33.05 | $33.05 | 140,733 |
2023-10-13 | $32.93 | $32.93 | $32.40 | $32.51 | $32.51 | 142,229 |
2023-10-12 | $33.57 | $33.57 | $32.61 | $32.78 | $32.78 | 128,283 |
2023-10-11 | $33.61 | $33.75 | $33.25 | $33.49 | $33.49 | 119,771 |
2023-10-10 | $33.19 | $33.70 | $33.19 | $33.49 | $33.49 | 52,736 |
2023-10-09 | $32.80 | $33.22 | $32.66 | $33.12 | $33.12 | 64,920 |
2023-10-06 | $32.43 | $33.08 | $32.32 | $32.90 | $32.90 | 91,929 |
2023-10-05 | $32.55 | $32.76 | $32.36 | $32.61 | $32.61 | 124,775 |
2023-10-04 | $32.55 | $32.68 | $32.22 | $32.64 | $32.64 | 113,382 |
2023-10-03 | $32.91 | $33.00 | $32.43 | $32.54 | $32.54 | 97,653 |
2023-10-02 | $33.70 | $33.72 | $32.99 | $33.15 | $33.15 | 80,357 |
2023-09-29 | $34.04 | $34.07 | $33.59 | $33.65 | $33.65 | 100,472 |
2023-09-28 | $33.41 | $33.92 | $33.41 | $33.78 | $33.78 | 108,365 |
2023-09-27 | $33.41 | $33.60 | $33.14 | $33.45 | $33.45 | 119,519 |
2023-09-26 | $33.51 | $33.70 | $33.20 | $33.21 | $33.21 | 84,562 |
2023-09-25 | $33.50 | $33.89 | $33.46 | $33.82 | $33.69 | 105,356 |
2023-09-22 | $33.90 | $33.93 | $33.67 | $33.69 | $33.69 | 118,055 |
2023-09-21 | $34.13 | $34.13 | $33.79 | $33.80 | $33.80 | 199,521 |
2023-09-20 | $34.72 | $34.96 | $34.36 | $34.38 | $34.38 | 58,116 |
2023-09-19 | $34.76 | $34.86 | $34.49 | $34.63 | $34.63 | 95,800 |
2023-09-18 | $34.94 | $34.94 | $34.74 | $34.74 | $34.74 | 74,207 |
2023-09-15 | $35.22 | $35.22 | $34.74 | $34.90 | $34.90 | 71,321 |
2023-09-14 | $35.09 | $35.32 | $34.98 | $35.22 | $35.22 | 78,344 |
2023-09-13 | $35.01 | $35.07 | $34.67 | $34.77 | $34.77 | 65,418 |
2023-09-12 | $34.98 | $35.20 | $34.97 | $35.02 | $35.02 | 79,886 |
2023-09-11 | $35.22 | $35.27 | $35.01 | $35.04 | $35.04 | 74,154 |
2023-09-08 | $35.06 | $35.12 | $34.93 | $35.01 | $35.01 | 84,594 |
2023-09-07 | $35.27 | $35.27 | $34.93 | $35.07 | $35.07 | 65,230 |
2023-09-06 | $35.59 | $35.65 | $35.20 | $35.41 | $35.41 | 79,410 |
2023-09-05 | $36.13 | $36.13 | $35.51 | $35.54 | $35.54 | 67,753 |
2023-09-01 | $36.24 | $36.44 | $36.19 | $36.30 | $36.30 | 57,611 |
2023-08-31 | $36.04 | $36.14 | $35.90 | $35.91 | $35.91 | 85,860 |
2023-08-30 | $35.77 | $36.04 | $35.67 | $35.94 | $35.94 | 75,137 |
2023-08-29 | $35.24 | $35.77 | $35.24 | $35.77 | $35.77 | 77,103 |
2023-08-28 | $35.07 | $35.46 | $35.07 | $35.26 | $35.26 | 61,741 |
2023-08-25 | $34.96 | $35.08 | $34.60 | $34.93 | $34.93 | 46,804 |
2023-08-24 | $35.12 | $35.35 | $34.78 | $34.78 | $34.78 | 63,981 |
2023-08-23 | $34.89 | $35.21 | $34.77 | $35.20 | $35.20 | 117,176 |
2023-08-22 | $35.09 | $35.15 | $34.73 | $34.81 | $34.81 | 52,862 |
2023-08-21 | $35.00 | $35.08 | $34.70 | $34.94 | $34.94 | 103,126 |
2023-08-18 | $34.55 | $35.02 | $34.55 | $34.95 | $34.95 | 206,311 |
2023-08-17 | $35.32 | $35.32 | $34.76 | $34.78 | $34.78 | 363,906 |
2023-08-16 | $35.51 | $35.68 | $35.15 | $35.17 | $35.17 | 79,277 |
2023-08-15 | $35.86 | $35.86 | $35.55 | $35.58 | $35.58 | 47,364 |
2023-08-14 | $35.98 | $36.05 | $35.70 | $36.04 | $36.04 | 56,569 |
2023-08-11 | $35.93 | $36.22 | $35.93 | $36.10 | $36.10 | 207,793 |
2023-08-10 | $36.29 | $36.50 | $35.90 | $36.07 | $36.07 | 116,704 |
2023-08-09 | $36.43 | $36.43 | $36.06 | $36.14 | $36.14 | 60,319 |
2023-08-08 | $36.29 | $36.39 | $35.98 | $36.39 | $36.39 | 81,790 |
2023-08-07 | $36.73 | $36.73 | $36.43 | $36.66 | $36.66 | 90,852 |
2023-08-04 | $36.73 | $36.96 | $36.53 | $36.58 | $36.58 | 114,914 |
2023-08-03 | $36.52 | $36.74 | $36.39 | $36.60 | $36.60 | 113,585 |
2023-08-02 | $36.79 | $37.01 | $36.56 | $36.72 | $36.72 | 122,534 |
2023-08-01 | $37.13 | $37.23 | $36.89 | $37.20 | $37.20 | 156,836 |
2023-07-31 | $37.20 | $37.37 | $37.16 | $37.37 | $37.37 | 163,222 |
2023-07-28 | $36.95 | $37.10 | $36.89 | $37.03 | $37.03 | 215,990 |
2023-07-27 | $37.30 | $37.30 | $36.46 | $36.57 | $36.57 | 117,424 |
2023-07-26 | $36.78 | $37.16 | $36.78 | $37.07 | $37.07 | 131,359 |
2023-07-25 | $36.81 | $37.00 | $36.73 | $36.82 | $36.82 | 111,805 |
2023-07-24 | $36.75 | $37.03 | $36.71 | $36.84 | $36.84 | 179,076 |
2023-07-21 | $37.15 | $37.15 | $36.73 | $36.78 | $36.78 | 349,191 |
2023-07-20 | $37.14 | $37.16 | $36.77 | $36.91 | $36.91 | 2,164,479 |
2023-07-19 | $37.16 | $37.35 | $37.03 | $37.20 | $37.20 | 58,190 |
2023-07-18 | $36.61 | $37.09 | $36.61 | $37.02 | $37.02 | 227,466 |
2023-07-17 | $36.31 | $36.71 | $36.27 | $36.62 | $36.62 | 51,912 |
2023-07-14 | $36.71 | $36.71 | $36.15 | $36.34 | $36.34 | 61,790 |
2023-07-13 | $36.64 | $36.73 | $36.42 | $36.71 | $36.71 | 83,644 |
2023-07-12 | $36.64 | $36.64 | $36.36 | $36.45 | $36.45 | 172,807 |
2023-07-11 | $35.86 | $36.15 | $35.77 | $36.11 | $36.11 | 99,849 |
2023-07-10 | $35.19 | $35.74 | $35.19 | $35.74 | $35.74 | 64,112 |
2023-07-07 | $34.83 | $35.46 | $34.83 | $35.19 | $35.19 | 368,012 |
2023-07-06 | $34.92 | $34.92 | $34.47 | $34.83 | $34.83 | 72,068 |
2023-07-05 | $35.59 | $35.66 | $35.20 | $35.30 | $35.30 | 81,732 |
2023-07-03 | $35.52 | $35.73 | $35.52 | $35.69 | $35.69 | 262,078 |
2023-06-30 | $35.69 | $35.70 | $35.45 | $35.52 | $35.52 | 84,985 |
2023-06-29 | $35.03 | $35.38 | $35.01 | $35.37 | $35.37 | 82,935 |
2023-06-28 | $34.75 | $34.98 | $34.62 | $34.95 | $34.95 | 61,445 |
2023-06-27 | $34.44 | $34.93 | $34.29 | $34.86 | $34.86 | 74,601 |
2023-06-26 | $34.23 | $34.62 | $34.23 | $34.33 | $34.33 | 91,611 |
2023-06-23 | $34.36 | $34.45 | $34.14 | $34.19 | $34.19 | 64,862 |
2023-06-22 | $34.84 | $34.84 | $34.50 | $34.67 | $34.67 | 48,655 |
2023-06-21 | $34.94 | $35.11 | $34.78 | $34.93 | $34.93 | 149,261 |
2023-06-20 | $35.02 | $35.10 | $34.82 | $35.03 | $35.03 | 54,402 |
2023-06-16 | $35.54 | $35.59 | $35.07 | $35.23 | $35.23 | 57,732 |
2023-06-15 | $35.07 | $35.46 | $35.02 | $35.45 | $35.45 | 85,467 |
2023-06-14 | $35.57 | $35.73 | $34.96 | $35.16 | $35.16 | 370,488 |
2023-06-13 | $35.22 | $35.57 | $35.15 | $35.46 | $35.46 | 228,316 |
2023-06-12 | $34.96 | $35.14 | $34.74 | $35.06 | $35.06 | 115,219 |
2023-06-09 | $35.10 | $35.24 | $34.76 | $34.86 | $34.86 | 104,253 |
2023-06-08 | $35.19 | $35.19 | $34.84 | $35.05 | $35.05 | 65,875 |
2023-06-07 | $34.77 | $35.28 | $34.77 | $35.21 | $35.21 | 84,134 |
2023-06-06 | $33.92 | $34.84 | $33.92 | $34.77 | $34.66 | 57,422 |
2023-06-05 | $34.23 | $34.23 | $33.71 | $33.94 | $33.83 | 120,900 |
2023-06-02 | $33.50 | $34.33 | $33.50 | $34.32 | $34.21 | 562,988 |
2023-06-01 | $32.89 | $33.29 | $32.71 | $33.21 | $33.10 | 82,532 |
2023-05-31 | $33.13 | $33.22 | $32.62 | $32.80 | $32.69 | 54,476 |
2023-05-30 | $33.40 | $33.45 | $33.12 | $33.27 | $33.16 | 69,749 |
2023-05-26 | $33.05 | $33.35 | $32.93 | $33.31 | $33.31 | 60,805 |
2023-05-25 | $33.19 | $33.32 | $32.75 | $32.95 | $32.95 | 63,975 |
2023-05-24 | $33.40 | $33.40 | $32.96 | $33.12 | $33.12 | 103,402 |
2023-05-23 | $33.69 | $34.03 | $33.50 | $33.50 | $33.50 | 94,472 |
2023-05-22 | $33.49 | $33.87 | $33.47 | $33.75 | $33.75 | 48,766 |
2023-05-19 | $33.86 | $33.90 | $33.25 | $33.42 | $33.42 | 97,486 |
2023-05-18 | $33.30 | $33.71 | $33.30 | $33.67 | $33.67 | 68,606 |
2023-05-17 | $32.92 | $33.45 | $32.75 | $33.41 | $33.41 | 75,899 |
2023-05-16 | $33.04 | $33.04 | $32.75 | $32.75 | $32.75 | 56,523 |
2023-05-15 | $33.03 | $33.40 | $32.95 | $33.27 | $33.27 | 59,357 |
2023-05-12 | $33.09 | $33.14 | $32.65 | $32.89 | $32.89 | 103,761 |
2023-05-11 | $33.04 | $33.04 | $32.76 | $32.89 | $32.89 | 57,122 |
2023-05-10 | $33.53 | $33.53 | $32.85 | $33.17 | $33.17 | 75,069 |
2023-05-09 | $33.02 | $33.22 | $32.90 | $33.08 | $33.08 | 66,220 |
2023-05-08 | $33.35 | $33.41 | $33.04 | $33.18 | $33.18 | 110,697 |
2023-05-05 | $32.94 | $33.32 | $32.94 | $33.25 | $33.25 | 77,768 |
2023-05-04 | $32.79 | $32.79 | $32.19 | $32.46 | $32.46 | 97,469 |
2023-05-03 | $32.94 | $33.49 | $32.90 | $32.90 | $32.90 | 110,066 |
2023-05-02 | $33.38 | $33.38 | $32.52 | $32.89 | $32.89 | 143,588 |
2023-05-01 | $33.50 | $33.83 | $33.45 | $33.53 | $33.53 | 153,776 |
2023-04-28 | $33.07 | $33.58 | $33.07 | $33.50 | $33.50 | 100,109 |
2023-04-27 | $32.82 | $33.24 | $32.70 | $33.20 | $33.20 | 83,823 |
2023-04-26 | $32.93 | $33.08 | $32.63 | $32.72 | $32.72 | 133,368 |
2023-04-25 | $33.54 | $33.54 | $32.98 | $33.01 | $33.01 | 75,207 |
2023-04-24 | $33.82 | $33.95 | $33.60 | $33.79 | $33.79 | 86,468 |
2023-04-21 | $33.86 | $33.86 | $33.52 | $33.81 | $33.81 | 65,171 |
2023-04-20 | $33.81 | $33.94 | $33.66 | $33.76 | $33.76 | 108,391 |
2023-04-19 | $33.78 | $34.03 | $33.66 | $33.98 | $33.98 | 127,189 |
2023-04-18 | $34.05 | $34.06 | $33.74 | $33.89 | $33.89 | 185,725 |
2023-04-17 | $33.72 | $33.98 | $33.69 | $33.98 | $33.98 | 219,266 |
2023-04-14 | $33.93 | $34.06 | $33.46 | $33.64 | $33.64 | 121,075 |
2023-04-13 | $33.73 | $33.95 | $33.54 | $33.86 | $33.86 | 54,140 |
2023-04-12 | $34.10 | $34.10 | $33.51 | $33.55 | $33.55 | 61,295 |
2023-04-11 | $33.72 | $33.93 | $33.57 | $33.79 | $33.79 | 81,635 |
2023-04-10 | $32.99 | $33.51 | $32.99 | $33.51 | $33.51 | 135,667 |
2023-04-06 | $33.17 | $33.24 | $32.94 | $33.15 | $33.15 | 76,016 |
2023-04-05 | $33.29 | $33.31 | $32.91 | $33.14 | $33.14 | 231,589 |
2023-04-04 | $34.17 | $34.17 | $33.23 | $33.45 | $33.45 | 74,727 |
2023-04-03 | $34.13 | $34.24 | $33.70 | $34.02 | $34.02 | 125,959 |
2023-03-31 | $33.64 | $34.02 | $33.62 | $33.99 | $33.99 | 77,694 |
2023-03-30 | $33.64 | $33.73 | $33.26 | $33.39 | $33.39 | 121,188 |
2023-03-29 | $33.30 | $33.35 | $33.09 | $33.35 | $33.35 | 99,080 |
2023-03-28 | $32.87 | $33.07 | $32.69 | $32.93 | $32.93 | 188,282 |
2023-03-27 | $32.92 | $33.04 | $32.63 | $32.87 | $32.87 | 89,180 |
2023-03-24 | $32.05 | $32.54 | $31.83 | $32.48 | $32.48 | 126,619 |
2023-03-23 | $32.86 | $33.05 | $32.00 | $32.27 | $32.27 | 195,159 |
2023-03-22 | $33.57 | $33.57 | $32.57 | $32.57 | $32.46 | 170,189 |
2023-03-21 | $33.29 | $33.63 | $33.29 | $33.45 | $33.33 | 107,412 |
2023-03-20 | $32.71 | $33.12 | $32.67 | $32.84 | $32.84 | 252,146 |
2023-03-17 | $33.01 | $33.03 | $32.32 | $32.42 | $32.42 | 952,076 |
2023-03-16 | $32.60 | $33.42 | $32.34 | $33.25 | $33.25 | 98,446 |
2023-03-15 | $32.57 | $32.84 | $32.29 | $32.84 | $32.84 | 91,311 |
2023-03-14 | $33.73 | $33.89 | $33.06 | $33.42 | $33.42 | 126,410 |
2023-03-13 | $32.87 | $33.36 | $32.46 | $32.87 | $32.87 | 94,473 |
2023-03-10 | $34.52 | $34.52 | $33.19 | $33.52 | $33.52 | 113,409 |
2023-03-09 | $35.59 | $35.59 | $34.52 | $34.55 | $34.55 | 109,660 |
2023-03-08 | $35.48 | $35.65 | $35.26 | $35.52 | $35.52 | 61,321 |
2023-03-07 | $35.96 | $36.04 | $35.44 | $35.51 | $35.51 | 77,475 |
2023-03-06 | $36.43 | $36.46 | $35.85 | $35.94 | $35.94 | 59,132 |
2023-03-03 | $36.05 | $36.48 | $35.93 | $36.44 | $36.44 | 79,260 |
2023-03-02 | $35.63 | $36.04 | $35.50 | $35.95 | $35.95 | 144,492 |
2023-03-01 | $35.81 | $35.96 | $35.66 | $35.88 | $35.88 | 78,050 |
2023-02-28 | $35.84 | $36.13 | $35.79 | $35.81 | $35.81 | 70,207 |
2023-02-27 | $35.91 | $36.18 | $35.71 | $35.78 | $35.78 | 96,802 |
2023-02-24 | $35.48 | $35.75 | $35.34 | $35.71 | $35.71 | 76,805 |
2023-02-23 | $36.11 | $36.12 | $35.51 | $35.94 | $35.94 | 64,687 |
2023-02-22 | $35.68 | $35.97 | $35.62 | $35.78 | $35.78 | 104,075 |
2023-02-21 | $36.31 | $36.31 | $35.61 | $35.66 | $35.66 | 89,704 |
2023-02-17 | $36.49 | $36.67 | $36.33 | $36.67 | $36.67 | 75,344 |
2023-02-16 | $36.50 | $37.03 | $36.50 | $36.64 | $36.64 | 139,615 |
2023-02-15 | $36.38 | $36.98 | $36.34 | $36.98 | $36.98 | 108,527 |
2023-02-14 | $36.43 | $36.82 | $36.22 | $36.61 | $36.61 | 62,492 |
2023-02-13 | $36.18 | $36.57 | $36.07 | $36.57 | $36.57 | 148,443 |
2023-02-10 | $35.90 | $36.17 | $35.84 | $36.13 | $36.13 | 74,154 |
2023-02-09 | $36.85 | $36.95 | $36.04 | $36.11 | $36.11 | 106,093 |
2023-02-08 | $36.95 | $37.01 | $36.51 | $36.59 | $36.59 | 82,711 |
2023-02-07 | $36.74 | $37.12 | $36.35 | $37.06 | $37.06 | 109,814 |
2023-02-06 | $36.91 | $37.10 | $36.63 | $36.76 | $36.76 | 87,450 |
2023-02-03 | $37.02 | $37.63 | $37.02 | $37.23 | $37.23 | 71,014 |
2023-02-02 | $37.15 | $37.71 | $37.12 | $37.51 | $37.51 | 75,151 |
2023-02-01 | $36.20 | $37.15 | $36.07 | $36.90 | $36.90 | 83,132 |
2023-01-31 | $35.64 | $36.32 | $35.59 | $36.32 | $36.32 | 149,782 |
2023-01-30 | $35.67 | $35.86 | $35.43 | $35.46 | $35.46 | 158,403 |
2023-01-27 | $35.65 | $36.02 | $35.60 | $35.87 | $35.87 | 98,985 |
2023-01-26 | $35.75 | $35.77 | $35.30 | $35.69 | $35.69 | 181,840 |
2023-01-25 | $35.11 | $35.45 | $34.88 | $35.45 | $35.45 | 137,373 |
2023-01-24 | $35.25 | $35.51 | $35.20 | $35.34 | $35.34 | 48,912 |
2023-01-23 | $35.10 | $35.57 | $35.06 | $35.44 | $35.44 | 311,866 |
2023-01-20 | $34.40 | $34.95 | $34.34 | $34.95 | $34.95 | 140,423 |
2023-01-19 | $34.41 | $34.52 | $34.17 | $34.37 | $34.37 | 62,980 |
2023-01-18 | $35.44 | $35.60 | $34.69 | $34.72 | $34.72 | 83,675 |
2023-01-17 | $35.29 | $35.41 | $35.14 | $35.22 | $35.22 | 81,157 |
2023-01-13 | $34.79 | $35.31 | $34.58 | $35.26 | $35.26 | 78,884 |
2023-01-12 | $34.81 | $35.09 | $34.47 | $35.08 | $35.08 | 93,659 |
2023-01-11 | $34.37 | $34.60 | $34.26 | $34.60 | $34.60 | 109,326 |
2023-01-10 | $33.76 | $34.18 | $33.48 | $34.18 | $34.18 | 86,020 |
2023-01-09 | $33.99 | $34.16 | $33.73 | $33.76 | $33.76 | 97,309 |
2023-01-06 | $33.28 | $33.74 | $33.11 | $33.68 | $33.68 | 73,140 |
2023-01-05 | $33.02 | $33.10 | $32.71 | $32.89 | $32.89 | 93,763 |
2023-01-04 | $33.00 | $33.39 | $32.93 | $33.25 | $33.25 | 128,606 |
2023-01-03 | $33.20 | $33.32 | $32.49 | $32.77 | $32.77 | 236,044 |
2022-12-30 | $32.63 | $32.93 | $32.61 | $32.88 | $32.88 | 137,545 |
2022-12-29 | $32.54 | $33.04 | $32.32 | $32.96 | $32.96 | 201,299 |
2022-12-28 | $32.71 | $32.88 | $32.19 | $32.22 | $32.22 | 262,673 |
2022-12-27 | $32.94 | $32.94 | $32.63 | $32.70 | $32.70 | 264,145 |
2022-12-23 | $32.69 | $32.88 | $32.56 | $32.84 | $32.84 | 143,438 |
2022-12-22 | $32.88 | $32.88 | $32.16 | $32.71 | $32.71 | 207,485 |
2022-12-21 | $32.80 | $33.25 | $32.74 | $33.08 | $33.08 | 261,378 |
2022-12-20 | $32.38 | $32.72 | $32.26 | $32.51 | $32.51 | 335,831 |
2022-12-19 | $32.93 | $33.08 | $32.28 | $32.39 | $32.39 | 422,173 |
2022-12-16 | $32.86 | $32.98 | $32.58 | $32.90 | $32.90 | 344,346 |
2022-12-15 | $33.56 | $33.56 | $33.11 | $33.17 | $33.17 | 145,995 |
2022-12-14 | $34.08 | $34.42 | $33.79 | $33.99 | $33.99 | 145,251 |
2022-12-13 | $34.88 | $35.00 | $33.93 | $34.16 | $34.16 | 1,011,583 |
2022-12-12 | $33.74 | $34.05 | $33.44 | $33.99 | $33.85 | 3,043,536 |
2022-12-09 | $33.78 | $33.98 | $33.60 | $33.60 | $33.46 | 109,896 |
2022-12-08 | $33.98 | $34.22 | $33.80 | $33.95 | $33.81 | 143,609 |
2022-12-07 | $33.80 | $34.00 | $33.66 | $33.71 | $33.57 | 238,954 |
2022-12-06 | $34.35 | $34.35 | $33.59 | $33.81 | $33.67 | 137,424 |
2022-12-05 | $35.11 | $35.11 | $34.17 | $34.29 | $34.15 | 118,040 |
2022-12-02 | $34.63 | $35.38 | $34.63 | $35.26 | $35.11 | 108,153 |
2022-12-01 | $35.25 | $35.38 | $34.95 | $35.09 | $34.94 | 175,848 |
2022-11-30 | $34.31 | $35.12 | $33.93 | $35.12 | $34.97 | 155,289 |
2022-11-29 | $34.24 | $34.42 | $34.16 | $34.26 | $34.12 | 74,333 |
2022-11-28 | $34.55 | $34.65 | $34.04 | $34.14 | $34.00 | 75,385 |
2022-11-25 | $34.73 | $34.89 | $34.70 | $34.83 | $34.83 | 33,027 |
2022-11-23 | $34.60 | $34.79 | $34.49 | $34.68 | $34.68 | 125,999 |
2022-11-22 | $34.30 | $34.61 | $34.16 | $34.59 | $34.59 | 583,397 |
2022-11-21 | $34.10 | $34.24 | $33.98 | $34.12 | $34.12 | 109,838 |
2022-11-18 | $34.47 | $34.48 | $34.06 | $34.30 | $34.30 | 85,828 |
2022-11-17 | $33.87 | $34.14 | $33.70 | $34.08 | $34.08 | 106,948 |
2022-11-16 | $34.80 | $34.80 | $34.31 | $34.33 | $34.33 | 107,909 |
2022-11-15 | $35.06 | $35.30 | $34.72 | $34.97 | $34.97 | 151,199 |
2022-11-14 | $34.69 | $34.98 | $34.45 | $34.47 | $34.47 | 227,805 |
2022-11-11 | $34.60 | $35.10 | $34.60 | $34.89 | $34.89 | 98,273 |
2022-11-10 | $33.80 | $34.55 | $33.80 | $34.53 | $34.53 | 92,238 |
2022-11-09 | $33.09 | $33.22 | $32.53 | $32.56 | $32.56 | 174,195 |
2022-11-08 | $33.37 | $33.74 | $32.99 | $33.35 | $33.35 | 137,717 |
2022-11-07 | $33.21 | $33.30 | $32.90 | $33.25 | $33.25 | 93,151 |
2022-11-04 | $33.17 | $33.29 | $32.47 | $32.99 | $32.99 | 105,310 |
2022-11-03 | $32.46 | $32.88 | $32.16 | $32.61 | $32.61 | 101,059 |
2022-11-02 | $33.78 | $34.04 | $32.80 | $32.81 | $32.81 | 77,153 |
2022-11-01 | $34.12 | $34.12 | $33.73 | $33.86 | $33.86 | 108,672 |
2022-10-31 | $33.59 | $33.93 | $33.59 | $33.72 | $33.72 | 106,584 |
2022-10-28 | $33.13 | $33.78 | $33.08 | $33.76 | $33.76 | 106,782 |
2022-10-27 | $33.34 | $33.56 | $33.04 | $33.12 | $33.12 | 176,242 |
2022-10-26 | $33.02 | $33.65 | $33.00 | $33.12 | $33.12 | 114,607 |
2022-10-25 | $32.20 | $33.08 | $32.20 | $33.02 | $33.02 | 102,281 |
2022-10-24 | $32.08 | $32.23 | $31.75 | $32.16 | $32.16 | 160,472 |
2022-10-21 | $31.34 | $32.04 | $31.19 | $31.97 | $31.97 | 191,480 |
2022-10-20 | $31.75 | $32.09 | $31.23 | $31.31 | $31.31 | 729,326 |
2022-10-19 | $32.00 | $32.17 | $31.46 | $31.77 | $31.77 | 180,108 |
2022-10-18 | $32.56 | $32.81 | $32.13 | $32.34 | $32.34 | 168,779 |
2022-10-17 | $31.65 | $32.04 | $31.65 | $31.90 | $31.90 | 111,233 |
2022-10-14 | $32.04 | $32.24 | $31.01 | $31.03 | $31.03 | 85,476 |
2022-10-13 | $30.41 | $31.98 | $30.24 | $31.81 | $31.81 | 117,989 |
2022-10-12 | $31.28 | $31.31 | $30.94 | $31.11 | $31.11 | 104,447 |
2022-10-11 | $31.10 | $31.65 | $30.76 | $31.26 | $31.26 | 121,405 |
2022-10-10 | $31.56 | $31.62 | $31.05 | $31.29 | $31.29 | 187,713 |
2022-10-07 | $31.99 | $32.02 | $31.32 | $31.45 | $31.45 | 86,491 |
2022-10-06 | $32.42 | $32.75 | $32.24 | $32.34 | $32.34 | 135,483 |
2022-10-05 | $32.30 | $32.69 | $32.01 | $32.57 | $32.57 | 119,136 |
2022-10-04 | $31.99 | $32.76 | $31.99 | $32.74 | $32.74 | 173,088 |
2022-10-03 | $30.99 | $31.66 | $30.93 | $31.50 | $31.50 | 211,969 |
2022-09-30 | $30.80 | $31.37 | $30.62 | $30.67 | $30.67 | 309,706 |
2022-09-29 | $31.15 | $31.21 | $30.45 | $30.83 | $30.83 | 186,092 |
2022-09-28 | $30.75 | $31.67 | $30.63 | $31.51 | $31.51 | 161,496 |
2022-09-27 | $30.84 | $31.09 | $30.33 | $30.55 | $30.55 | 154,825 |
2022-09-26 | $30.84 | $31.25 | $30.42 | $30.47 | $30.47 | 261,782 |
2022-09-23 | $31.37 | $31.51 | $30.66 | $31.07 | $30.92 | 172,785 |
2022-09-22 | $32.56 | $32.56 | $31.75 | $31.86 | $31.70 | 262,867 |
2022-09-21 | $33.32 | $33.62 | $32.59 | $32.60 | $32.60 | 156,432 |
2022-09-20 | $33.38 | $33.38 | $32.86 | $33.03 | $33.03 | 88,609 |
2022-09-19 | $32.95 | $33.61 | $32.95 | $33.58 | $33.58 | 665,526 |
2022-09-16 | $33.29 | $33.31 | $32.91 | $33.24 | $33.24 | 115,748 |
2022-09-15 | $33.82 | $34.25 | $33.64 | $33.79 | $33.79 | 57,061 |
2022-09-14 | $34.03 | $34.03 | $33.60 | $33.96 | $33.96 | 164,112 |
2022-09-13 | $34.41 | $34.51 | $33.77 | $33.88 | $33.88 | 98,057 |
2022-09-12 | $35.00 | $35.29 | $34.98 | $35.22 | $35.22 | 90,646 |
2022-09-09 | $34.47 | $34.83 | $34.44 | $34.81 | $34.81 | 119,183 |
2022-09-08 | $33.54 | $34.13 | $33.44 | $34.13 | $34.13 | 86,014 |
2022-09-07 | $33.01 | $33.84 | $33.01 | $33.81 | $33.81 | 101,926 |
2022-09-06 | $33.54 | $33.54 | $32.89 | $33.03 | $33.03 | 102,875 |
2022-09-02 | $33.91 | $34.03 | $33.21 | $33.33 | $33.33 | 95,960 |
2022-09-01 | $33.59 | $33.65 | $33.09 | $33.52 | $33.52 | 121,690 |
2022-08-31 | $34.16 | $34.27 | $33.82 | $33.88 | $33.88 | 129,684 |
2022-08-30 | $34.74 | $34.74 | $33.92 | $34.03 | $34.03 | 96,069 |
2022-08-29 | $34.53 | $34.82 | $34.45 | $34.54 | $34.54 | 161,896 |
2022-08-26 | $36.03 | $36.11 | $34.80 | $34.81 | $34.81 | 131,202 |
2022-08-25 | $35.65 | $35.95 | $35.59 | $35.95 | $35.95 | 85,083 |
2022-08-24 | $35.20 | $35.57 | $35.18 | $35.38 | $35.38 | 92,674 |
2022-08-23 | $35.26 | $35.55 | $35.09 | $35.20 | $35.20 | 92,027 |
2022-08-22 | $35.46 | $35.46 | $35.05 | $35.15 | $35.15 | 102,123 |
2022-08-19 | $36.21 | $36.25 | $35.76 | $35.91 | $35.91 | 121,828 |
2022-08-18 | $36.46 | $36.63 | $36.29 | $36.56 | $36.56 | 92,037 |
2022-08-17 | $36.54 | $36.56 | $36.09 | $36.33 | $36.33 | 120,718 |
2022-08-16 | $36.74 | $37.06 | $36.52 | $36.87 | $36.87 | 123,642 |
2022-08-15 | $36.48 | $36.81 | $36.34 | $36.75 | $36.75 | 151,025 |
2022-08-12 | $36.32 | $36.70 | $36.15 | $36.70 | $36.70 | 75,958 |
2022-08-11 | $36.27 | $36.50 | $36.00 | $36.07 | $36.07 | 165,533 |
2022-08-10 | $35.65 | $35.96 | $35.55 | $35.91 | $35.91 | 181,863 |
2022-08-09 | $35.36 | $35.38 | $34.84 | $34.95 | $34.95 | 197,906 |
2022-08-08 | $35.44 | $35.83 | $35.39 | $35.46 | $35.46 | 106,508 |
2022-08-05 | $34.49 | $35.18 | $34.49 | $35.18 | $35.18 | 138,067 |
2022-08-04 | $35.09 | $35.09 | $34.79 | $34.88 | $34.88 | 92,381 |
2022-08-03 | $34.91 | $35.09 | $34.70 | $35.01 | $35.01 | 123,885 |
2022-08-02 | $34.64 | $34.96 | $34.51 | $34.61 | $34.61 | 160,057 |
2022-08-01 | $34.50 | $34.92 | $34.40 | $34.78 | $34.78 | 111,480 |
2022-07-29 | $34.56 | $34.87 | $34.40 | $34.80 | $34.80 | 110,395 |
2022-07-28 | $34.10 | $34.49 | $33.74 | $34.44 | $34.44 | 100,028 |
2022-07-27 | $33.45 | $34.07 | $33.38 | $33.95 | $33.95 | 136,138 |
2022-07-26 | $33.41 | $33.42 | $33.17 | $33.24 | $33.24 | 76,813 |
2022-07-25 | $33.52 | $33.60 | $33.21 | $33.55 | $33.55 | 97,391 |
2022-07-22 | $33.83 | $33.89 | $33.17 | $33.36 | $33.36 | 82,966 |
2022-07-21 | $33.53 | $33.80 | $33.20 | $33.79 | $33.79 | 184,825 |
2022-07-20 | $33.04 | $33.66 | $33.04 | $33.60 | $33.60 | 250,007 |
2022-07-19 | $32.40 | $33.16 | $32.40 | $33.13 | $33.13 | 131,992 |
2022-07-18 | $32.42 | $32.62 | $31.93 | $32.01 | $32.01 | 143,857 |
2022-07-15 | $31.78 | $32.09 | $31.53 | $32.08 | $32.08 | 117,368 |
2022-07-14 | $31.31 | $31.53 | $31.04 | $31.44 | $31.44 | 194,661 |
2022-07-13 | $31.29 | $31.96 | $31.29 | $31.82 | $31.82 | 274,477 |
2022-07-12 | $31.92 | $32.24 | $31.71 | $31.85 | $31.85 | 956,694 |
2022-07-11 | $32.25 | $32.25 | $31.89 | $31.94 | $31.94 | 110,750 |
2022-07-08 | $32.50 | $32.75 | $32.22 | $32.53 | $32.53 | 73,408 |
2022-07-07 | $32.14 | $32.63 | $32.14 | $32.57 | $32.57 | 150,255 |
2022-07-06 | $32.10 | $32.16 | $31.47 | $31.79 | $31.79 | 119,624 |
2022-07-05 | $31.38 | $32.04 | $30.98 | $32.04 | $32.04 | 110,339 |
2022-07-01 | $31.38 | $31.95 | $31.20 | $31.88 | $31.88 | 198,143 |
2022-06-30 | $31.36 | $31.83 | $31.03 | $31.50 | $31.50 | 194,071 |
2022-06-29 | $32.17 | $32.17 | $31.54 | $31.78 | $31.78 | 358,394 |
2022-06-28 | $32.95 | $33.10 | $32.07 | $32.10 | $32.10 | 136,070 |
2022-06-27 | $32.75 | $32.87 | $32.37 | $32.63 | $32.63 | 141,094 |
2022-06-24 | $31.72 | $32.55 | $31.72 | $32.54 | $32.54 | 223,802 |
2022-06-23 | $31.26 | $31.57 | $30.96 | $31.50 | $31.50 | 277,835 |
2022-06-22 | $30.62 | $31.40 | $30.62 | $31.16 | $31.16 | 196,844 |
2022-06-21 | $31.17 | $31.54 | $31.02 | $31.21 | $31.21 | 337,067 |
2022-06-17 | $30.49 | $31.05 | $30.44 | $30.76 | $30.76 | 119,846 |
2022-06-16 | $31.10 | $31.14 | $30.18 | $30.34 | $30.34 | 314,741 |
2022-06-15 | $31.85 | $32.30 | $31.37 | $31.91 | $31.91 | 249,617 |
2022-06-14 | $31.81 | $31.81 | $31.15 | $31.42 | $31.42 | 173,066 |
2022-06-13 | $32.26 | $32.37 | $31.44 | $31.59 | $31.59 | 155,460 |
2022-06-10 | $33.61 | $33.75 | $33.05 | $33.20 | $33.20 | 103,612 |
2022-06-09 | $34.79 | $34.79 | $34.15 | $34.15 | $34.15 | 140,768 |
2022-06-08 | $35.44 | $35.52 | $34.90 | $35.05 | $34.95 | 152,500 |
2022-06-07 | $34.77 | $35.56 | $34.77 | $35.54 | $35.44 | 97,763 |
2022-06-06 | $35.27 | $35.30 | $34.97 | $35.10 | $35.00 | 104,420 |
2022-06-03 | $34.99 | $35.11 | $34.74 | $34.93 | $34.83 | 231,908 |
2022-06-02 | $34.50 | $35.27 | $34.34 | $35.26 | $35.16 | 141,124 |
2022-06-01 | $34.80 | $34.82 | $33.99 | $34.43 | $34.33 | 112,540 |
2022-05-31 | $34.96 | $34.96 | $34.55 | $34.71 | $34.61 | 135,369 |
2022-05-27 | $34.43 | $35.07 | $34.40 | $35.07 | $34.97 | 114,085 |
2022-05-26 | $33.68 | $34.40 | $33.68 | $34.25 | $34.16 | 104,435 |
2022-05-25 | $32.77 | $33.65 | $32.76 | $33.46 | $33.37 | 103,348 |
2022-05-24 | $33.06 | $33.06 | $32.25 | $32.80 | $32.71 | 164,872 |
2022-05-23 | $33.24 | $33.47 | $32.83 | $33.29 | $33.20 | 240,352 |
2022-05-20 | $33.47 | $33.47 | $32.21 | $32.93 | $32.84 | 170,921 |
2022-05-19 | $32.68 | $33.43 | $32.68 | $33.03 | $32.94 | 302,741 |
2022-05-18 | $33.79 | $33.93 | $32.83 | $33.03 | $32.94 | 712,320 |
2022-05-17 | $33.78 | $34.26 | $33.60 | $34.26 | $34.16 | 113,945 |
2022-05-16 | $33.39 | $33.53 | $33.11 | $33.22 | $33.13 | 192,346 |
2022-05-13 | $32.86 | $33.67 | $32.86 | $33.44 | $33.34 | 146,802 |
2022-05-12 | $31.93 | $32.70 | $31.75 | $32.42 | $32.33 | 383,459 |
2022-05-11 | $32.80 | $33.47 | $32.04 | $32.06 | $31.97 | 163,458 |
2022-05-10 | $33.37 | $33.49 | $32.15 | $32.78 | $32.68 | 307,343 |
2022-05-09 | $33.72 | $33.93 | $32.69 | $32.85 | $32.75 | 237,061 |
2022-05-06 | $34.70 | $34.70 | $33.92 | $34.28 | $34.18 | 211,784 |
2022-05-05 | $35.90 | $35.90 | $34.50 | $34.89 | $34.79 | 109,456 |
2022-05-04 | $35.47 | $36.35 | $34.92 | $36.26 | $36.16 | 218,430 |
2022-05-03 | $35.02 | $35.51 | $34.94 | $35.36 | $35.26 | 186,357 |
2022-05-02 | $34.81 | $35.18 | $34.21 | $35.02 | $34.92 | 142,799 |
2022-04-29 | $35.56 | $35.93 | $34.67 | $34.72 | $34.62 | 158,644 |
2022-04-28 | $35.43 | $35.90 | $34.72 | $35.72 | $35.62 | 324,915 |
2022-04-27 | $35.27 | $35.56 | $34.95 | $35.12 | $35.02 | 557,576 |
2022-04-26 | $35.99 | $36.35 | $35.17 | $35.18 | $35.08 | 168,828 |
2022-04-25 | $35.82 | $36.31 | $35.43 | $36.28 | $36.18 | 280,581 |
2022-04-22 | $36.81 | $36.89 | $36.04 | $36.09 | $35.99 | 111,479 |
2022-04-21 | $38.19 | $38.19 | $36.91 | $37.05 | $36.95 | 81,770 |
2022-04-20 | $37.88 | $38.12 | $37.79 | $37.89 | $37.78 | 133,221 |
2022-04-19 | $36.97 | $37.79 | $36.91 | $37.72 | $37.61 | 149,942 |
2022-04-18 | $37.11 | $37.16 | $36.72 | $36.91 | $36.81 | 167,320 |
2022-04-14 | $37.35 | $37.59 | $37.09 | $37.10 | $37.00 | 128,015 |
2022-04-13 | $36.76 | $37.47 | $36.76 | $37.41 | $37.31 | 119,801 |
2022-04-12 | $37.10 | $37.47 | $36.62 | $36.73 | $36.63 | 86,228 |
2022-04-11 | $36.80 | $37.15 | $36.62 | $36.67 | $36.57 | 108,088 |
2022-04-08 | $37.04 | $37.23 | $36.73 | $36.87 | $36.77 | 120,883 |
2022-04-07 | $37.15 | $37.18 | $36.53 | $37.00 | $36.90 | 161,937 |
2022-04-06 | $37.35 | $37.36 | $36.87 | $37.13 | $37.03 | 175,933 |
2022-04-05 | $38.39 | $38.66 | $37.57 | $37.63 | $37.53 | 104,633 |
2022-04-04 | $38.56 | $38.56 | $38.24 | $38.42 | $38.31 | 71,162 |
2022-04-01 | $38.21 | $38.43 | $38.02 | $38.37 | $38.26 | 90,454 |
2022-03-31 | $38.53 | $38.74 | $38.04 | $38.04 | $37.93 | 132,022 |
2022-03-30 | $39.15 | $39.15 | $38.31 | $38.52 | $38.41 | 200,793 |
2022-03-29 | $38.46 | $39.23 | $38.46 | $39.13 | $39.02 | 124,158 |
2022-03-28 | $38.23 | $38.23 | $37.67 | $38.18 | $38.07 | 186,007 |
2022-03-25 | $38.24 | $38.25 | $37.94 | $38.22 | $38.11 | 179,164 |
2022-03-24 | $38.04 | $38.07 | $37.60 | $38.05 | $37.94 | 83,587 |
2022-03-23 | $38.47 | $38.47 | $37.73 | $37.74 | $37.54 | 80,751 |
2022-03-22 | $38.16 | $38.65 | $38.16 | $38.43 | $38.23 | 110,970 |
2022-03-21 | $38.24 | $38.47 | $37.80 | $38.06 | $37.86 | 125,502 |
2022-03-18 | $37.56 | $38.34 | $37.56 | $38.30 | $38.10 | 136,080 |
2022-03-17 | $37.18 | $37.92 | $37.06 | $37.89 | $37.69 | 253,585 |
2022-03-16 | $36.66 | $37.39 | $36.42 | $37.37 | $37.18 | 120,012 |
2022-03-15 | $35.90 | $36.27 | $35.75 | $36.24 | $36.05 | 173,186 |
2022-03-14 | $36.47 | $36.48 | $35.55 | $35.70 | $35.51 | 151,745 |
2022-03-11 | $36.92 | $37.10 | $36.25 | $36.27 | $36.08 | 319,876 |
2022-03-10 | $36.20 | $36.82 | $36.20 | $36.76 | $36.57 | 126,451 |
2022-03-09 | $36.47 | $36.99 | $36.43 | $36.80 | $36.61 | 160,425 |
2022-03-08 | $35.74 | $36.59 | $35.55 | $35.82 | $35.63 | 184,673 |
2022-03-07 | $36.89 | $36.96 | $35.61 | $35.65 | $35.47 | 130,793 |
2022-03-04 | $37.18 | $37.25 | $36.49 | $36.75 | $36.56 | 104,327 |
2022-03-03 | $37.95 | $37.95 | $37.18 | $37.41 | $37.22 | 153,226 |
2022-03-02 | $37.30 | $37.98 | $37.24 | $37.82 | $37.62 | 298,724 |
2022-03-01 | $37.70 | $37.72 | $36.67 | $36.90 | $36.71 | 135,837 |
2022-02-28 | $37.21 | $37.86 | $37.21 | $37.68 | $37.48 | 118,741 |
2022-02-25 | $36.83 | $37.54 | $36.55 | $37.51 | $37.32 | 180,113 |
2022-02-24 | $34.97 | $36.67 | $34.93 | $36.58 | $36.39 | 285,460 |
2022-02-23 | $36.74 | $37.00 | $35.77 | $35.85 | $35.66 | 226,191 |
2022-02-22 | $36.84 | $37.21 | $36.31 | $36.50 | $36.31 | 171,779 |
2022-02-18 | $37.32 | $37.63 | $36.90 | $37.03 | $36.84 | 168,795 |
2022-02-17 | $38.01 | $38.01 | $37.28 | $37.33 | $37.14 | 96,573 |
2022-02-16 | $38.05 | $38.38 | $37.90 | $38.26 | $38.06 | 254,094 |
2022-02-15 | $37.72 | $38.20 | $37.67 | $38.15 | $37.95 | 155,784 |
2022-02-14 | $37.32 | $37.72 | $37.00 | $37.20 | $37.00 | 187,627 |
2022-02-11 | $38.00 | $38.25 | $37.14 | $37.49 | $37.30 | 118,999 |
2022-02-10 | $37.87 | $38.79 | $37.64 | $37.85 | $37.65 | 134,640 |
2022-02-09 | $38.00 | $38.39 | $38.00 | $38.39 | $38.19 | 182,384 |
2022-02-08 | $37.17 | $37.75 | $37.11 | $37.73 | $37.53 | 107,721 |
2022-02-07 | $37.00 | $37.35 | $36.88 | $37.07 | $36.88 | 155,588 |
2022-02-04 | $36.72 | $37.22 | $36.43 | $36.97 | $36.78 | 244,641 |
2022-02-03 | $37.09 | $37.36 | $36.73 | $36.80 | $36.61 | 223,855 |
2022-02-02 | $37.82 | $37.82 | $37.15 | $37.45 | $37.26 | 172,960 |
2022-02-01 | $37.22 | $37.69 | $36.89 | $37.67 | $37.48 | 307,890 |
2022-01-31 | $36.08 | $37.24 | $36.08 | $37.24 | $37.05 | 212,638 |
2022-01-28 | $35.67 | $36.24 | $35.07 | $36.22 | $36.03 | 280,720 |
2022-01-27 | $36.65 | $36.90 | $35.40 | $35.57 | $35.39 | 514,313 |
2022-01-26 | $37.09 | $37.54 | $35.94 | $36.25 | $36.06 | 114,084 |
2022-01-25 | $36.73 | $37.15 | $35.99 | $36.68 | $36.49 | 158,945 |
2022-01-24 | $35.92 | $37.26 | $35.37 | $37.22 | $37.03 | 4,445,072 |
2022-01-21 | $37.00 | $37.44 | $36.46 | $36.49 | $36.30 | 245,031 |
2022-01-20 | $38.04 | $38.53 | $37.06 | $37.10 | $36.91 | 176,521 |
2022-01-19 | $38.64 | $38.65 | $37.78 | $37.82 | $37.62 | 175,934 |
2022-01-18 | $39.15 | $39.15 | $38.31 | $38.36 | $38.16 | 123,860 |
2022-01-14 | $39.16 | $39.40 | $38.74 | $39.39 | $39.19 | 119,528 |
2022-01-13 | $39.91 | $40.01 | $39.34 | $39.38 | $39.18 | 286,671 |
2022-01-12 | $40.17 | $40.19 | $39.41 | $39.66 | $39.45 | 95,125 |
2022-01-11 | $39.55 | $39.87 | $39.10 | $39.81 | $39.60 | 140,360 |
2022-01-10 | $39.45 | $39.45 | $38.66 | $39.39 | $39.19 | 103,747 |
2022-01-07 | $39.96 | $40.25 | $39.49 | $39.53 | $39.33 | 83,101 |
2022-01-06 | $39.95 | $40.17 | $39.43 | $39.91 | $39.70 | 116,645 |
2022-01-05 | $40.91 | $41.02 | $39.66 | $39.66 | $39.45 | 98,295 |
2022-01-04 | $41.05 | $41.12 | $40.64 | $40.83 | $40.62 | 105,163 |
2022-01-03 | $40.43 | $40.90 | $40.41 | $40.68 | $40.47 | 90,777 |
2021-12-31 | $40.46 | $40.65 | $40.23 | $40.32 | $40.11 | 106,657 |
2021-12-30 | $40.50 | $40.74 | $40.32 | $40.38 | $40.17 | 92,128 |
2021-12-29 | $40.37 | $40.47 | $40.01 | $40.40 | $40.19 | 175,675 |
2021-12-28 | $40.50 | $40.68 | $40.25 | $40.27 | $40.06 | 232,666 |
2021-12-27 | $40.14 | $40.42 | $39.84 | $40.41 | $40.20 | 118,681 |
2021-12-23 | $39.94 | $40.13 | $39.79 | $40.00 | $39.79 | 260,710 |
2021-12-22 | $39.40 | $39.73 | $39.32 | $39.71 | $39.50 | 369,685 |
2021-12-21 | $38.54 | $39.36 | $38.54 | $39.35 | $39.15 | 436,494 |
2021-12-20 | $38.47 | $38.47 | $37.70 | $38.24 | $38.04 | 594,838 |
2021-12-17 | $38.70 | $39.23 | $38.29 | $38.92 | $38.72 | 119,892 |
2021-12-16 | $39.77 | $39.77 | $38.57 | $38.75 | $38.55 | 127,687 |
2021-12-15 | $38.79 | $39.43 | $38.32 | $39.33 | $39.13 | 206,543 |
2021-12-14 | $39.03 | $39.41 | $38.68 | $38.85 | $38.65 | 321,917 |
2021-12-13 | $39.73 | $39.73 | $38.90 | $39.13 | $38.93 | 153,171 |
2021-12-10 | $40.00 | $40.14 | $39.45 | $39.70 | $39.40 | 110,244 |
2021-12-09 | $40.50 | $40.50 | $39.74 | $39.79 | $39.49 | 114,376 |
2021-12-08 | $40.47 | $40.61 | $40.16 | $40.52 | $40.21 | 92,976 |
2021-12-07 | $40.11 | $40.57 | $39.98 | $40.27 | $39.97 | 80,973 |
2021-12-06 | $39.03 | $39.70 | $38.60 | $39.46 | $39.16 | 143,781 |
2021-12-03 | $39.69 | $39.69 | $38.33 | $38.65 | $38.36 | 136,330 |
2021-12-02 | $38.63 | $39.42 | $38.58 | $39.28 | $38.98 | 114,857 |
2021-12-01 | $39.79 | $40.05 | $38.27 | $38.29 | $38.00 | 145,559 |
2021-11-30 | $39.88 | $39.88 | $38.77 | $39.11 | $38.82 | 192,668 |
2021-11-29 | $40.69 | $40.69 | $39.79 | $40.06 | $39.76 | 85,836 |
2021-11-26 | $40.63 | $40.63 | $39.54 | $39.98 | $39.68 | 199,551 |
2021-11-24 | $41.28 | $41.46 | $40.90 | $41.43 | $41.12 | 81,868 |
2021-11-23 | $41.38 | $41.56 | $40.97 | $41.37 | $41.06 | 113,010 |
2021-11-22 | $41.80 | $41.93 | $41.38 | $41.42 | $41.11 | 84,123 |
2021-11-19 | $41.45 | $42.07 | $41.28 | $41.46 | $41.15 | 102,499 |
2021-11-18 | $42.24 | $42.24 | $41.52 | $41.80 | $41.49 | 147,625 |
2021-11-17 | $42.38 | $42.45 | $41.80 | $41.96 | $41.64 | 148,691 |
2021-11-16 | $42.23 | $42.54 | $42.17 | $42.45 | $42.13 | 97,716 |
2021-11-15 | $42.63 | $42.63 | $42.21 | $42.35 | $42.03 | 101,466 |
2021-11-12 | $42.38 | $42.46 | $42.27 | $42.40 | $42.08 | 92,651 |
2021-11-11 | $42.36 | $42.45 | $42.15 | $42.34 | $42.02 | 125,996 |
2021-11-10 | $42.45 | $42.76 | $41.93 | $42.10 | $41.78 | 100,650 |
2021-11-09 | $42.70 | $42.86 | $42.47 | $42.75 | $42.43 | 123,657 |
2021-11-08 | $42.97 | $43.05 | $42.72 | $42.82 | $42.50 | 158,780 |
2021-11-05 | $42.63 | $43.00 | $42.33 | $42.78 | $42.46 | 111,062 |
2021-11-04 | $42.45 | $42.66 | $42.17 | $42.29 | $41.97 | 270,341 |
2021-11-03 | $41.70 | $42.53 | $41.69 | $42.41 | $42.09 | 94,117 |
2021-11-02 | $41.70 | $41.79 | $41.50 | $41.76 | $41.45 | 85,219 |
2021-11-01 | $41.01 | $41.77 | $41.01 | $41.77 | $41.46 | 302,664 |
2021-10-29 | $40.79 | $40.93 | $40.61 | $40.75 | $40.44 | 102,437 |
2021-10-28 | $40.25 | $40.85 | $40.25 | $40.85 | $40.54 | 88,334 |
2021-10-27 | $40.74 | $40.75 | $40.13 | $40.14 | $39.84 | 99,221 |
2021-10-26 | $41.43 | $41.43 | $40.87 | $40.88 | $40.57 | 89,885 |
2021-10-25 | $40.94 | $41.28 | $40.92 | $41.19 | $40.88 | 80,951 |
2021-10-22 | $40.92 | $41.07 | $40.67 | $40.92 | $40.61 | 115,004 |
2021-10-21 | $40.78 | $40.98 | $40.64 | $40.93 | $40.62 | 143,031 |
2021-10-20 | $40.45 | $40.87 | $40.45 | $40.78 | $40.47 | 71,925 |
2021-10-19 | $40.58 | $40.64 | $40.30 | $40.53 | $40.22 | 138,348 |
2021-10-18 | $40.26 | $40.42 | $40.07 | $40.38 | $40.08 | 89,702 |
2021-10-15 | $40.72 | $40.83 | $40.31 | $40.34 | $40.04 | 129,732 |
2021-10-14 | $40.16 | $40.44 | $40.14 | $40.42 | $40.12 | 109,198 |
2021-10-13 | $39.80 | $39.83 | $39.46 | $39.80 | $39.50 | 104,336 |
2021-10-12 | $39.44 | $39.79 | $39.27 | $39.67 | $39.37 | 101,824 |
2021-10-11 | $39.62 | $39.98 | $39.43 | $39.43 | $39.13 | 54,431 |
2021-10-08 | $40.01 | $40.04 | $39.65 | $39.68 | $39.38 | 69,647 |
2021-10-07 | $39.61 | $40.18 | $39.61 | $39.91 | $39.61 | 69,921 |
2021-10-06 | $39.12 | $39.36 | $38.77 | $39.35 | $39.05 | 84,279 |
2021-10-05 | $39.40 | $39.82 | $39.29 | $39.48 | $39.18 | 75,102 |
2021-10-04 | $39.65 | $39.78 | $39.14 | $39.34 | $39.04 | 163,631 |
2021-10-01 | $39.26 | $39.82 | $38.83 | $39.66 | $39.36 | 93,903 |
2021-09-30 | $39.77 | $39.82 | $38.98 | $39.01 | $38.72 | 129,979 |
2021-09-29 | $39.63 | $39.81 | $39.46 | $39.55 | $39.25 | 143,812 |
2021-09-28 | $40.23 | $40.23 | $39.49 | $39.57 | $39.27 | 85,725 |
2021-09-27 | $40.07 | $40.53 | $40.02 | $40.34 | $40.04 | 81,765 |
2021-09-24 | $39.89 | $40.03 | $39.73 | $39.86 | $39.56 | 76,531 |
2021-09-23 | $39.77 | $40.27 | $39.66 | $40.11 | $39.69 | 170,996 |
2021-09-22 | $39.22 | $39.76 | $39.22 | $39.48 | $39.06 | 89,977 |
2021-09-21 | $39.35 | $39.35 | $38.65 | $38.89 | $38.48 | 86,419 |
2021-09-20 | $39.00 | $39.07 | $38.40 | $38.93 | $38.52 | 78,922 |
2021-09-17 | $39.89 | $39.96 | $39.42 | $39.66 | $39.24 | 83,702 |
2021-09-16 | $39.80 | $39.93 | $39.51 | $39.72 | $39.30 | 105,152 |
2021-09-15 | $39.53 | $39.83 | $39.30 | $39.75 | $39.33 | 75,561 |
2021-09-14 | $40.14 | $40.14 | $39.21 | $39.32 | $38.90 | 136,504 |
2021-09-13 | $39.75 | $39.85 | $39.39 | $39.80 | $39.38 | 254,454 |
2021-09-10 | $40.26 | $40.26 | $39.51 | $39.51 | $39.09 | 122,035 |
2021-09-09 | $39.81 | $40.27 | $39.81 | $39.88 | $39.46 | 54,966 |
2021-09-08 | $40.32 | $40.32 | $39.74 | $39.93 | $39.51 | 71,758 |
2021-09-07 | $40.56 | $40.68 | $40.22 | $40.22 | $39.80 | 78,958 |
2021-09-03 | $40.79 | $40.79 | $40.50 | $40.61 | $40.18 | 82,481 |
2021-09-02 | $40.67 | $40.89 | $40.53 | $40.76 | $40.33 | 77,513 |
2021-09-01 | $40.46 | $40.58 | $40.08 | $40.48 | $40.05 | 81,711 |
2021-08-31 | $40.33 | $40.37 | $40.08 | $40.28 | $39.85 | 74,779 |
2021-08-30 | $40.43 | $40.51 | $40.21 | $40.29 | $39.86 | 104,295 |
2021-08-27 | $39.67 | $40.53 | $39.57 | $40.41 | $39.98 | 90,512 |
2021-08-26 | $39.83 | $39.91 | $39.41 | $39.48 | $39.06 | 64,016 |
2021-08-25 | $39.73 | $40.07 | $39.63 | $39.88 | $39.46 | 78,940 |
2021-08-24 | $39.35 | $39.71 | $39.35 | $39.65 | $39.23 | 90,649 |
2021-08-23 | $39.03 | $39.28 | $39.00 | $39.24 | $38.83 | 116,484 |
2021-08-20 | $38.13 | $38.70 | $38.13 | $38.68 | $38.27 | 102,277 |
2021-08-19 | $38.23 | $38.44 | $37.89 | $38.09 | $37.68 | 109,961 |
2021-08-18 | $38.90 | $39.09 | $38.53 | $38.55 | $38.14 | 117,417 |
2021-08-17 | $39.11 | $39.11 | $38.49 | $38.90 | $38.49 | 78,710 |
2021-08-16 | $39.52 | $39.52 | $39.13 | $39.37 | $38.95 | 78,798 |
2021-08-13 | $40.00 | $40.00 | $39.59 | $39.65 | $39.23 | 157,326 |
2021-08-12 | $40.06 | $40.06 | $39.67 | $39.90 | $39.48 | 96,263 |
2021-08-11 | $39.89 | $39.98 | $39.50 | $39.98 | $39.56 | 92,438 |
2021-08-10 | $39.78 | $39.85 | $39.53 | $39.74 | $39.32 | 99,912 |
2021-08-09 | $39.66 | $39.92 | $39.48 | $39.64 | $39.22 | 89,874 |
2021-08-06 | $39.89 | $40.00 | $39.67 | $39.85 | $39.43 | 102,323 |
2021-08-05 | $39.32 | $39.74 | $39.32 | $39.68 | $39.26 | 117,007 |
2021-08-04 | $39.39 | $39.56 | $39.11 | $39.14 | $38.73 | 134,745 |
2021-08-03 | $39.56 | $39.59 | $39.00 | $39.59 | $39.17 | 101,888 |
2021-08-02 | $39.84 | $40.11 | $39.34 | $39.37 | $38.95 | 87,280 |
2021-07-30 | $39.56 | $40.00 | $39.45 | $39.58 | $39.16 | 97,060 |
2021-07-29 | $39.71 | $40.01 | $39.66 | $39.72 | $39.30 | 81,595 |
2021-07-28 | $39.20 | $39.64 | $38.86 | $39.41 | $38.99 | 92,670 |
2021-07-27 | $39.29 | $39.29 | $38.64 | $38.96 | $38.54 | 99,620 |
2021-07-26 | $39.40 | $39.61 | $39.12 | $39.29 | $38.88 | 133,739 |
2021-07-23 | $39.34 | $39.34 | $38.77 | $39.20 | $38.79 | 318,464 |
2021-07-22 | $39.46 | $39.46 | $38.72 | $38.92 | $38.51 | 88,475 |
2021-07-21 | $39.05 | $39.49 | $39.05 | $39.42 | $39.00 | 77,399 |
2021-07-20 | $37.91 | $38.97 | $37.87 | $38.83 | $38.42 | 100,265 |
2021-07-19 | $37.67 | $38.06 | $37.27 | $37.66 | $37.26 | 137,199 |
2021-07-16 | $39.23 | $39.29 | $38.26 | $38.34 | $37.94 | 109,614 |
2021-07-15 | $38.76 | $39.05 | $38.45 | $38.78 | $38.37 | 122,543 |
2021-07-14 | $39.70 | $39.89 | $39.00 | $39.06 | $38.65 | 95,288 |
2021-07-13 | $39.98 | $39.98 | $39.52 | $39.56 | $39.14 | 138,974 |
2021-07-12 | $39.99 | $40.25 | $39.94 | $40.23 | $39.81 | 102,209 |
2021-07-09 | $39.64 | $40.15 | $39.63 | $40.15 | $39.73 | 106,299 |
2021-07-08 | $38.98 | $39.65 | $38.73 | $39.32 | $38.90 | 105,604 |
2021-07-07 | $39.83 | $40.08 | $39.37 | $39.71 | $39.29 | 106,700 |
2021-07-06 | $40.40 | $40.45 | $39.65 | $39.95 | $39.53 | 117,632 |
2021-07-02 | $40.74 | $40.74 | $40.35 | $40.45 | $40.02 | 85,280 |
2021-07-01 | $40.45 | $40.76 | $40.45 | $40.70 | $40.27 | 118,195 |
2021-06-30 | $40.15 | $40.45 | $40.15 | $40.37 | $39.94 | 124,775 |
2021-06-29 | $40.48 | $40.65 | $40.25 | $40.33 | $39.90 | 87,152 |
2021-06-28 | $40.98 | $40.98 | $40.23 | $40.46 | $40.03 | 71,709 |
2021-06-25 | $40.55 | $40.90 | $40.55 | $40.80 | $40.37 | 117,065 |
2021-06-24 | $40.28 | $40.54 | $40.18 | $40.54 | $40.11 | 394,157 |
2021-06-23 | $39.97 | $40.26 | $39.97 | $40.08 | $39.66 | 116,255 |
2021-06-22 | $39.74 | $40.05 | $39.57 | $39.98 | $39.56 | 185,668 |
2021-06-21 | $39.21 | $39.94 | $39.21 | $39.87 | $39.45 | 120,582 |
2021-06-18 | $39.39 | $39.48 | $38.89 | $39.03 | $38.62 | 169,434 |
2021-06-17 | $40.11 | $40.34 | $39.41 | $39.79 | $39.37 | 126,863 |
2021-06-16 | $40.28 | $40.48 | $39.99 | $40.33 | $39.90 | 231,415 |
2021-06-15 | $40.47 | $40.52 | $40.19 | $40.45 | $40.02 | 72,865 |
2021-06-14 | $40.74 | $40.91 | $40.42 | $40.56 | $40.13 | 72,067 |
2021-06-11 | $40.67 | $40.79 | $40.50 | $40.79 | $40.36 | 87,280 |
2021-06-10 | $40.62 | $41.00 | $40.29 | $40.41 | $39.98 | 112,651 |
2021-06-09 | $40.91 | $41.00 | $40.62 | $40.66 | $40.16 | 95,827 |
2021-06-08 | $40.51 | $41.00 | $40.43 | $40.93 | $40.43 | 107,682 |
2021-06-07 | $40.10 | $40.54 | $40.10 | $40.52 | $40.02 | 110,079 |
2021-06-04 | $40.05 | $40.58 | $39.93 | $40.12 | $39.63 | 75,433 |
2021-06-03 | $40.17 | $40.17 | $39.63 | $39.96 | $39.47 | 114,347 |
2021-06-02 | $40.29 | $40.30 | $40.11 | $40.28 | $39.79 | 75,118 |
2021-06-01 | $40.08 | $40.32 | $39.95 | $40.28 | $39.79 | 168,945 |
2021-05-28 | $40.02 | $40.03 | $39.78 | $39.89 | $39.40 | 112,331 |
2021-05-27 | $39.59 | $40.19 | $39.59 | $39.92 | $39.43 | 328,351 |
2021-05-26 | $39.43 | $39.64 | $38.95 | $39.58 | $39.09 | 1,229,245 |
2021-05-25 | $39.61 | $39.73 | $39.00 | $39.03 | $38.55 | 145,811 |
2021-05-24 | $39.29 | $39.50 | $39.11 | $39.35 | $38.87 | 61,995 |
2021-05-21 | $39.23 | $39.47 | $39.05 | $39.12 | $38.64 | 87,012 |
2021-05-20 | $38.78 | $39.11 | $38.55 | $39.03 | $38.55 | 87,132 |
2021-05-19 | $38.78 | $38.81 | $38.22 | $38.81 | $38.33 | 93,276 |
2021-05-18 | $39.82 | $39.82 | $39.13 | $39.14 | $38.66 | 108,647 |
2021-05-17 | $39.43 | $39.49 | $39.00 | $39.49 | $39.01 | 79,201 |
2021-05-14 | $39.04 | $39.50 | $38.80 | $39.48 | $39.00 | 112,333 |
2021-05-13 | $38.41 | $38.86 | $37.93 | $38.61 | $38.14 | 84,432 |
2021-05-12 | $39.15 | $39.51 | $37.95 | $38.02 | $37.55 | 98,603 |
2021-05-11 | $38.83 | $39.43 | $38.70 | $39.25 | $38.77 | 89,048 |
2021-05-10 | $40.46 | $40.46 | $39.51 | $39.52 | $39.03 | 78,841 |
2021-05-07 | $39.91 | $40.26 | $39.73 | $40.26 | $39.77 | 66,250 |
2021-05-06 | $39.62 | $39.79 | $39.16 | $39.79 | $39.30 | 95,326 |
2021-05-05 | $40.16 | $40.16 | $39.50 | $39.72 | $39.23 | 176,300 |
2021-05-04 | $40.06 | $40.06 | $39.40 | $39.83 | $39.34 | 219,576 |
2021-05-03 | $40.37 | $40.37 | $40.00 | $40.16 | $39.67 | 79,823 |
2021-04-30 | $40.35 | $40.36 | $39.82 | $39.92 | $39.43 | 127,244 |
2021-04-29 | $40.68 | $40.98 | $40.14 | $40.50 | $40.00 | 100,667 |
2021-04-28 | $40.39 | $40.64 | $40.20 | $40.57 | $40.07 | 144,775 |
2021-04-27 | $40.58 | $40.58 | $40.19 | $40.47 | $39.97 | 80,490 |
2021-04-26 | $40.31 | $40.43 | $39.89 | $40.35 | $39.85 | 51,878 |
2021-04-23 | $39.60 | $40.11 | $39.40 | $39.98 | $39.49 | 80,223 |
2021-04-22 | $39.69 | $39.89 | $39.16 | $39.32 | $38.84 | 90,495 |
2021-04-21 | $38.73 | $39.46 | $38.34 | $39.46 | $38.98 | 87,962 |
2021-04-20 | $39.38 | $39.38 | $38.38 | $38.67 | $38.20 | 145,281 |
2021-04-19 | $39.81 | $39.81 | $39.16 | $39.40 | $38.92 | 120,275 |
2021-04-16 | $39.91 | $39.91 | $39.59 | $39.72 | $39.23 | 72,629 |
2021-04-15 | $39.82 | $39.82 | $39.30 | $39.63 | $39.14 | 115,633 |
2021-04-14 | $39.31 | $39.78 | $39.31 | $39.42 | $38.94 | 103,956 |
2021-04-13 | $39.32 | $39.32 | $38.75 | $39.14 | $38.66 | 126,283 |
2021-04-12 | $39.39 | $39.39 | $38.99 | $39.23 | $38.75 | 80,924 |
2021-04-09 | $39.22 | $39.24 | $38.94 | $39.22 | $38.74 | 120,933 |
2021-04-08 | $39.17 | $39.17 | $38.64 | $39.13 | $38.65 | 113,118 |
2021-04-07 | $39.42 | $39.42 | $38.78 | $38.88 | $38.40 | 143,436 |
2021-04-06 | $39.41 | $39.59 | $39.26 | $39.32 | $38.84 | 80,553 |
2021-04-05 | $39.69 | $39.69 | $39.12 | $39.32 | $38.84 | 121,988 |
2021-04-01 | $38.66 | $39.21 | $38.50 | $39.12 | $38.64 | 170,308 |
2021-03-31 | $38.54 | $38.82 | $38.38 | $38.54 | $38.07 | 160,222 |
2021-03-30 | $37.82 | $38.36 | $37.63 | $38.30 | $37.83 | 69,287 |
2021-03-29 | $38.50 | $38.63 | $37.64 | $37.72 | $37.26 | 316,183 |
2021-03-26 | $38.26 | $38.59 | $37.85 | $38.59 | $38.12 | 106,359 |
2021-03-25 | $36.69 | $37.97 | $36.49 | $37.84 | $37.38 | 128,991 |
2021-03-24 | $38.17 | $38.36 | $37.16 | $37.17 | $36.62 | 328,307 |
2021-03-23 | $38.71 | $38.71 | $37.54 | $37.75 | $37.20 | 1,067,482 |
2021-03-22 | $39.57 | $39.57 | $38.80 | $38.99 | $38.42 | 105,536 |
2021-03-19 | $39.05 | $39.48 | $38.79 | $39.26 | $38.68 | 195,321 |
2021-03-18 | $39.96 | $40.17 | $38.94 | $39.05 | $38.48 | 54,191 |
2021-03-17 | $39.72 | $40.04 | $39.27 | $40.04 | $39.45 | 102,335 |
2021-03-16 | $40.22 | $40.28 | $39.55 | $39.77 | $39.19 | 87,326 |
2021-03-15 | $40.09 | $40.38 | $39.89 | $40.38 | $39.79 | 87,876 |
2021-03-12 | $39.89 | $40.08 | $39.70 | $40.07 | $39.48 | 123,876 |
2021-03-11 | $39.45 | $39.78 | $39.32 | $39.77 | $39.19 | 122,957 |
2021-03-10 | $38.93 | $39.15 | $38.78 | $39.02 | $38.45 | 115,610 |
2021-03-09 | $38.32 | $38.81 | $38.32 | $38.47 | $37.91 | 117,905 |
2021-03-08 | $38.25 | $38.58 | $37.82 | $38.05 | $37.49 | 122,326 |
2021-03-05 | $37.59 | $37.84 | $36.11 | $37.83 | $37.27 | 134,436 |
2021-03-04 | $37.96 | $38.14 | $36.43 | $37.05 | $36.51 | 155,337 |
2021-03-03 | $38.47 | $38.62 | $37.96 | $37.96 | $37.40 | 120,219 |
2021-03-02 | $39.04 | $39.04 | $38.27 | $38.31 | $37.75 | 86,825 |
2021-03-01 | $38.58 | $39.03 | $38.52 | $38.84 | $38.27 | 268,248 |
2021-02-26 | $37.84 | $38.27 | $37.25 | $37.77 | $37.22 | 149,235 |
2021-02-25 | $39.34 | $39.34 | $37.74 | $37.84 | $37.28 | 307,412 |
2021-02-24 | $38.61 | $39.17 | $38.36 | $39.16 | $38.58 | 81,175 |
2021-02-23 | $37.80 | $38.38 | $37.24 | $38.27 | $37.71 | 81,117 |
2021-02-22 | $38.36 | $38.71 | $38.23 | $38.37 | $37.81 | 127,202 |
2021-02-19 | $38.28 | $38.61 | $38.10 | $38.50 | $37.93 | 110,548 |
2021-02-18 | $38.10 | $38.11 | $37.60 | $37.82 | $37.26 | 118,778 |
2021-02-17 | $38.62 | $38.62 | $37.94 | $38.35 | $37.79 | 77,320 |
2021-02-16 | $39.34 | $39.34 | $38.52 | $38.66 | $38.09 | 88,455 |
2021-02-12 | $38.70 | $38.85 | $38.39 | $38.84 | $38.27 | 67,364 |
2021-02-11 | $38.88 | $39.06 | $38.32 | $38.70 | $38.13 | 73,993 |
2021-02-10 | $39.17 | $39.17 | $38.31 | $38.58 | $38.01 | 71,249 |
2021-02-09 | $38.64 | $38.86 | $38.44 | $38.69 | $38.12 | 91,531 |
2021-02-08 | $38.24 | $38.60 | $38.10 | $38.60 | $38.03 | 169,795 |
2021-02-05 | $37.74 | $37.79 | $37.40 | $37.78 | $37.23 | 94,165 |
2021-02-04 | $36.98 | $37.33 | $36.85 | $37.31 | $36.76 | 84,512 |
2021-02-03 | $36.73 | $36.84 | $36.26 | $36.70 | $36.16 | 110,580 |
2021-02-02 | $36.63 | $36.68 | $36.23 | $36.55 | $36.01 | 99,277 |
2021-02-01 | $35.94 | $36.29 | $35.48 | $36.23 | $35.70 | 105,288 |
2021-01-29 | $36.58 | $36.58 | $35.44 | $35.54 | $35.02 | 628,095 |
2021-01-28 | $36.53 | $36.71 | $35.81 | $36.09 | $35.56 | 127,190 |
2021-01-27 | $36.70 | $36.70 | $35.96 | $36.15 | $35.62 | 81,449 |
2021-01-26 | $37.31 | $37.38 | $36.62 | $36.77 | $36.23 | 79,592 |
2021-01-25 | $37.26 | $37.52 | $36.54 | $36.97 | $36.43 | 77,273 |
2021-01-22 | $36.62 | $37.09 | $36.44 | $37.05 | $36.51 | 105,168 |
2021-01-21 | $37.35 | $37.35 | $36.71 | $36.77 | $36.23 | 105,882 |
2021-01-20 | $37.14 | $37.33 | $36.84 | $37.05 | $36.51 | 87,968 |
2021-01-19 | $36.95 | $36.95 | $36.59 | $36.83 | $36.29 | 61,825 |
2021-01-15 | $36.67 | $36.79 | $36.10 | $36.44 | $35.91 | 198,778 |
2021-01-14 | $36.77 | $37.11 | $36.66 | $36.97 | $36.43 | 492,377 |
2021-01-13 | $36.75 | $36.75 | $36.30 | $36.33 | $35.80 | 43,730 |
2021-01-12 | $36.40 | $36.62 | $36.20 | $36.62 | $36.08 | 97,912 |
2021-01-11 | $35.89 | $36.10 | $35.61 | $36.00 | $35.47 | 64,386 |
2021-01-08 | $36.37 | $36.37 | $35.59 | $35.98 | $35.45 | 88,921 |
2021-01-07 | $35.88 | $36.09 | $35.76 | $36.07 | $35.54 | 67,377 |
2021-01-06 | $34.73 | $35.81 | $34.73 | $35.48 | $34.96 | 127,535 |
2021-01-05 | $33.75 | $34.39 | $33.75 | $34.22 | $33.72 | 57,357 |
2021-01-04 | $34.55 | $34.55 | $33.36 | $33.70 | $33.21 | 163,355 |
2020-12-31 | $34.32 | $34.32 | $33.93 | $34.13 | $33.63 | 47,097 |
2020-12-30 | $34.08 | $34.39 | $33.91 | $34.20 | $33.70 | 52,963 |
2020-12-29 | $34.39 | $34.52 | $33.69 | $33.86 | $33.36 | 81,275 |
2020-12-28 | $34.91 | $34.91 | $34.38 | $34.38 | $33.88 | 53,636 |
2020-12-24 | $34.70 | $34.70 | $34.32 | $34.52 | $34.01 | 32,571 |
2020-12-23 | $34.49 | $34.62 | $34.38 | $34.54 | $34.03 | 49,817 |
2020-12-22 | $33.93 | $34.25 | $33.93 | $34.22 | $33.72 | 65,988 |
2020-12-21 | $33.50 | $33.96 | $33.35 | $33.96 | $33.46 | 148,510 |
2020-12-18 | $34.16 | $34.22 | $33.81 | $33.99 | $33.49 | 62,382 |
2020-12-17 | $33.70 | $34.03 | $33.68 | $34.03 | $33.53 | 84,072 |
2020-12-16 | $34.04 | $34.04 | $33.55 | $33.69 | $33.20 | 107,170 |
2020-12-15 | $33.44 | $33.78 | $33.15 | $33.78 | $33.28 | 58,089 |
2020-12-14 | $33.67 | $33.67 | $33.06 | $33.07 | $32.58 | 87,632 |
2020-12-11 | $33.65 | $33.65 | $33.04 | $33.26 | $32.64 | 102,451 |
2020-12-10 | $33.07 | $33.47 | $32.98 | $33.44 | $32.82 | 56,296 |
2020-12-09 | $33.69 | $33.69 | $33.00 | $33.20 | $32.58 | 63,500 |
2020-12-08 | $33.10 | $33.35 | $33.01 | $33.34 | $32.72 | 55,079 |
2020-12-07 | $33.27 | $33.27 | $32.93 | $33.04 | $32.43 | 68,147 |
2020-12-04 | $32.56 | $33.12 | $32.56 | $33.12 | $32.50 | 53,891 |
2020-12-03 | $32.31 | $32.56 | $32.10 | $32.38 | $31.78 | 86,959 |
2020-12-02 | $32.04 | $32.19 | $31.86 | $32.14 | $31.54 | 81,598 |
2020-12-01 | $32.35 | $32.35 | $32.00 | $32.16 | $31.56 | 155,442 |
2020-11-30 | $32.43 | $32.43 | $31.67 | $31.70 | $31.11 | 69,183 |
2020-11-27 | $32.39 | $32.39 | $32.20 | $32.34 | $31.74 | 19,559 |
2020-11-25 | $32.33 | $32.33 | $31.95 | $32.17 | $31.57 | 55,898 |
2020-11-24 | $32.24 | $32.44 | $32.06 | $32.33 | $31.73 | 64,400 |
2020-11-23 | $31.38 | $31.96 | $31.38 | $31.81 | $31.22 | 85,506 |
2020-11-20 | $31.34 | $31.34 | $31.03 | $31.24 | $30.66 | 49,114 |
2020-11-19 | $31.05 | $31.22 | $30.84 | $31.22 | $30.64 | 74,841 |
2020-11-18 | $31.52 | $31.52 | $30.92 | $30.92 | $30.35 | 40,705 |
2020-11-17 | $30.97 | $31.34 | $30.69 | $31.26 | $30.68 | 75,231 |
2020-11-16 | $31.16 | $31.16 | $30.81 | $31.10 | $30.52 | 69,534 |
2020-11-13 | $30.21 | $30.59 | $30.21 | $30.48 | $29.91 | 37,470 |
2020-11-12 | $30.32 | $30.32 | $29.70 | $29.89 | $29.33 | 80,610 |
2020-11-11 | $30.62 | $30.62 | $30.14 | $30.30 | $29.74 | 74,810 |
2020-11-10 | $30.19 | $30.44 | $29.90 | $30.30 | $29.74 | 76,765 |
2020-11-09 | $30.50 | $30.77 | $29.88 | $29.88 | $29.33 | 59,507 |
2020-11-06 | $29.52 | $29.52 | $28.99 | $29.05 | $28.51 | 63,955 |
2020-11-05 | $28.90 | $29.36 | $28.90 | $29.26 | $28.72 | 51,890 |
2020-11-04 | $28.34 | $28.84 | $28.08 | $28.53 | $28.00 | 105,449 |
2020-11-03 | $28.14 | $28.54 | $28.08 | $28.44 | $27.91 | 34,696 |
2020-11-02 | $27.50 | $27.73 | $27.39 | $27.73 | $27.21 | 57,696 |
2020-10-30 | $27.33 | $27.50 | $26.99 | $27.24 | $26.73 | 465,185 |
2020-10-29 | $27.22 | $27.66 | $27.08 | $27.58 | $27.07 | 56,778 |
2020-10-28 | $27.50 | $27.59 | $27.24 | $27.26 | $26.75 | 44,895 |
2020-10-27 | $28.27 | $28.39 | $28.02 | $28.02 | $27.50 | 76,716 |
2020-10-26 | $28.45 | $28.54 | $28.00 | $28.29 | $27.76 | 73,910 |
2020-10-23 | $28.91 | $28.91 | $28.62 | $28.88 | $28.34 | 30,338 |
2020-10-22 | $28.37 | $28.70 | $28.22 | $28.68 | $28.15 | 47,326 |
2020-10-21 | $28.61 | $28.61 | $28.23 | $28.23 | $27.71 | 39,118 |
2020-10-20 | $28.66 | $28.75 | $28.47 | $28.49 | $27.96 | 52,950 |
2020-10-19 | $28.73 | $28.92 | $28.37 | $28.38 | $27.85 | 94,466 |
2020-10-16 | $28.94 | $28.94 | $28.71 | $28.71 | $28.18 | 52,113 |
2020-10-15 | $28.26 | $28.82 | $28.26 | $28.78 | $28.25 | 36,700 |
2020-10-14 | $28.90 | $28.96 | $28.53 | $28.53 | $28.00 | 234,025 |
2020-10-13 | $28.92 | $28.92 | $28.62 | $28.72 | $28.19 | 120,943 |
2020-10-12 | $28.78 | $28.96 | $28.75 | $28.90 | $28.36 | 64,654 |
2020-10-09 | $28.88 | $28.88 | $28.61 | $28.71 | $28.18 | 124,000 |
2020-10-08 | $28.44 | $28.55 | $28.33 | $28.53 | $28.00 | 66,640 |
2020-10-07 | $28.12 | $28.28 | $28.01 | $28.19 | $27.67 | 1,394,525 |
2020-10-06 | $27.96 | $28.36 | $27.64 | $27.68 | $27.17 | 69,382 |
2020-10-05 | $27.44 | $27.74 | $27.42 | $27.74 | $27.22 | 22,805 |
2020-10-02 | $26.43 | $27.17 | $26.43 | $27.09 | $26.59 | 73,486 |
2020-10-01 | $26.85 | $26.87 | $26.59 | $26.87 | $26.37 | 35,366 |
2020-09-30 | $26.39 | $26.80 | $26.33 | $26.52 | $26.03 | 67,330 |
2020-09-29 | $26.39 | $26.61 | $26.25 | $26.41 | $25.92 | 37,906 |
2020-09-28 | $26.42 | $26.59 | $26.27 | $26.53 | $26.03 | 32,712 |
2020-09-25 | $25.37 | $25.99 | $25.37 | $25.94 | $25.46 | 68,560 |
2020-09-24 | $25.62 | $25.87 | $25.23 | $25.54 | $25.07 | 70,218 |
2020-09-23 | $26.39 | $26.39 | $25.56 | $25.56 | $25.09 | 71,827 |
2020-09-22 | $26.07 | $26.30 | $25.91 | $26.30 | $25.73 | 55,800 |
2020-09-21 | $26.51 | $26.51 | $25.76 | $26.05 | $25.48 | 84,084 |
2020-09-18 | $26.93 | $27.10 | $26.50 | $26.77 | $26.19 | 36,857 |
2020-09-17 | $27.11 | $27.11 | $26.63 | $26.93 | $26.34 | 94,794 |
2020-09-16 | $27.20 | $27.46 | $27.04 | $27.12 | $26.53 | 52,630 |
2020-09-15 | $27.00 | $27.13 | $26.88 | $26.91 | $26.32 | 74,205 |
2020-09-14 | $26.57 | $26.92 | $26.52 | $26.89 | $26.30 | 46,090 |
2020-09-11 | $26.35 | $26.41 | $25.99 | $26.19 | $25.62 | 77,686 |
2020-09-10 | $26.91 | $26.94 | $26.29 | $26.31 | $25.74 | 36,944 |
2020-09-09 | $26.46 | $26.73 | $26.41 | $26.64 | $26.06 | 70,766 |
2020-09-08 | $26.60 | $26.66 | $26.24 | $26.24 | $25.67 | 55,293 |
2020-09-04 | $27.35 | $27.35 | $26.24 | $26.82 | $26.24 | 129,907 |
2020-09-03 | $27.88 | $27.88 | $26.89 | $27.02 | $26.43 | 85,187 |
2020-09-02 | $27.88 | $28.01 | $27.49 | $27.91 | $27.30 | 44,136 |
2020-09-01 | $27.50 | $27.59 | $27.25 | $27.59 | $26.99 | 53,082 |
2020-08-31 | $27.53 | $27.57 | $27.34 | $27.38 | $26.78 | 53,884 |
2020-08-28 | $27.67 | $27.67 | $27.42 | $27.63 | $27.03 | 69,500 |
2020-08-27 | $27.50 | $27.53 | $27.27 | $27.40 | $26.80 | 80,651 |
2020-08-26 | $27.32 | $27.45 | $27.28 | $27.30 | $26.71 | 69,853 |
2020-08-25 | $27.64 | $27.64 | $27.17 | $27.43 | $26.83 | 60,882 |
2020-08-24 | $27.44 | $27.44 | $27.12 | $27.38 | $26.78 | 72,589 |
2020-08-21 | $27.21 | $27.21 | $26.96 | $27.07 | $26.48 | 84,767 |
2020-08-20 | $27.29 | $27.30 | $27.04 | $27.21 | $26.62 | 83,336 |
2020-08-19 | $27.46 | $27.51 | $27.29 | $27.31 | $26.72 | 125,925 |
2020-08-18 | $27.73 | $27.73 | $27.27 | $27.32 | $26.72 | 285,144 |
2020-08-17 | $27.71 | $27.71 | $27.44 | $27.58 | $26.98 | 71,112 |
2020-08-14 | $27.34 | $27.58 | $27.31 | $27.47 | $26.87 | 56,269 |
2020-08-13 | $27.64 | $27.66 | $27.42 | $27.51 | $26.91 | 50,141 |
2020-08-12 | $27.81 | $27.81 | $27.39 | $27.53 | $26.93 | 102,186 |
2020-08-11 | $27.94 | $27.94 | $27.35 | $27.39 | $26.79 | 66,620 |
2020-08-10 | $27.61 | $27.61 | $27.45 | $27.49 | $26.89 | 52,894 |
2020-08-07 | $26.84 | $27.31 | $26.84 | $27.31 | $26.72 | 187,284 |
2020-08-06 | $27.28 | $27.28 | $26.96 | $27.06 | $26.47 | 465,865 |
2020-08-05 | $26.73 | $27.11 | $26.73 | $27.10 | $26.51 | 36,461 |
2020-08-04 | $26.59 | $26.66 | $26.41 | $26.65 | $26.07 | 57,961 |
2020-08-03 | $26.42 | $26.53 | $26.11 | $26.48 | $25.90 | 65,016 |
2020-07-31 | $26.41 | $26.41 | $25.67 | $26.06 | $25.49 | 67,481 |
2020-07-30 | $26.14 | $26.32 | $25.99 | $26.26 | $25.69 | 62,953 |
2020-07-29 | $25.83 | $26.40 | $25.83 | $26.39 | $25.82 | 196,043 |
2020-07-28 | $26.10 | $26.10 | $25.81 | $25.81 | $25.25 | 28,774 |
2020-07-27 | $25.99 | $26.02 | $25.73 | $26.02 | $25.46 | 70,198 |
2020-07-24 | $26.11 | $26.11 | $25.70 | $25.76 | $25.20 | 45,327 |
2020-07-23 | $26.20 | $26.40 | $25.83 | $26.06 | $25.49 | 54,091 |
2020-07-22 | $26.05 | $26.08 | $25.91 | $26.07 | $25.50 | 78,737 |
2020-07-21 | $25.80 | $26.07 | $25.80 | $25.91 | $25.35 | 24,369 |
2020-07-20 | $25.81 | $25.81 | $25.51 | $25.62 | $25.06 | 45,299 |
2020-07-17 | $25.59 | $25.77 | $25.55 | $25.69 | $25.13 | 48,042 |
2020-07-16 | $25.45 | $25.67 | $25.45 | $25.60 | $25.04 | 46,589 |
2020-07-15 | $25.49 | $25.81 | $25.45 | $25.77 | $25.21 | 60,667 |
2020-07-14 | $24.64 | $24.92 | $24.43 | $24.92 | $24.38 | 30,915 |
2020-07-13 | $25.25 | $25.35 | $24.55 | $24.55 | $24.02 | 32,277 |
2020-07-10 | $24.75 | $24.91 | $24.59 | $24.91 | $24.37 | 66,415 |
2020-07-09 | $25.18 | $25.18 | $24.28 | $24.57 | $24.03 | 47,580 |
2020-07-08 | $24.97 | $25.02 | $24.63 | $24.96 | $24.42 | 46,686 |
2020-07-07 | $25.19 | $25.22 | $24.78 | $24.79 | $24.25 | 64,877 |
2020-07-06 | $25.39 | $25.53 | $25.16 | $25.25 | $24.70 | 36,524 |
2020-07-02 | $25.42 | $25.42 | $24.96 | $25.02 | $24.48 | 106,949 |
2020-07-01 | $25.20 | $25.26 | $24.78 | $24.90 | $24.36 | 45,363 |
2020-06-30 | $24.53 | $25.11 | $24.53 | $25.07 | $24.52 | 159,076 |
2020-06-29 | $24.21 | $24.73 | $24.15 | $24.65 | $24.11 | 67,986 |
2020-06-26 | $24.59 | $24.59 | $24.05 | $24.05 | $23.53 | 64,221 |
2020-06-25 | $24.32 | $24.65 | $24.05 | $24.65 | $24.11 | 43,229 |
2020-06-24 | $25.30 | $25.30 | $24.05 | $24.31 | $23.78 | 382,961 |
2020-06-23 | $25.28 | $25.45 | $25.16 | $25.20 | $24.65 | 106,962 |
2020-06-22 | $24.75 | $25.11 | $24.51 | $25.09 | $24.54 | 63,496 |
2020-06-19 | $25.34 | $25.36 | $24.72 | $24.89 | $24.35 | 59,200 |
2020-06-18 | $24.85 | $25.25 | $24.85 | $25.06 | $24.51 | 65,733 |
2020-06-17 | $25.46 | $25.46 | $25.03 | $25.06 | $24.51 | 109,024 |
2020-06-16 | $25.67 | $25.85 | $25.07 | $25.43 | $24.88 | 208,307 |
2020-06-15 | $23.66 | $25.04 | $23.66 | $24.88 | $24.34 | 79,806 |
2020-06-12 | $24.88 | $24.92 | $23.79 | $24.52 | $23.93 | 251,799 |
2020-06-11 | $24.80 | $24.92 | $23.88 | $23.91 | $23.33 | 87,026 |
2020-06-10 | $26.52 | $26.52 | $25.82 | $25.82 | $25.20 | 132,700 |
2020-06-09 | $26.89 | $26.89 | $26.50 | $26.57 | $25.93 | 105,868 |
2020-06-08 | $26.91 | $27.15 | $26.91 | $27.14 | $26.49 | 329,544 |
2020-06-05 | $26.54 | $26.93 | $26.52 | $26.56 | $25.92 | 237,400 |
2020-06-04 | $25.68 | $25.83 | $25.45 | $25.67 | $25.05 | 1,193,338 |
2020-06-03 | $25.36 | $25.76 | $25.36 | $25.64 | $25.02 | 20,699 |
2020-06-02 | $25.01 | $25.05 | $24.71 | $24.97 | $24.37 | 44,332 |
2020-06-01 | $24.50 | $24.90 | $24.42 | $24.74 | $24.14 | 37,077 |
2020-05-29 | $24.53 | $24.53 | $24.02 | $24.41 | $23.82 | 80,742 |
2020-05-28 | $25.17 | $25.17 | $24.35 | $24.43 | $23.84 | 64,368 |
2020-05-27 | $24.78 | $24.89 | $24.23 | $24.86 | $24.26 | 58,475 |
2020-05-26 | $24.19 | $24.33 | $24.13 | $24.17 | $23.58 | 45,196 |
2020-05-22 | $23.26 | $23.45 | $23.17 | $23.43 | $22.86 | 62,072 |
2020-05-21 | $23.43 | $23.51 | $23.12 | $23.38 | $22.82 | 44,130 |
2020-05-20 | $23.19 | $23.45 | $23.15 | $23.31 | $22.75 | 32,896 |
2020-05-19 | $23.16 | $23.23 | $22.75 | $22.75 | $22.20 | 76,666 |
2020-05-18 | $22.62 | $23.15 | $22.62 | $23.10 | $22.54 | 28,854 |
2020-05-15 | $21.31 | $21.85 | $21.31 | $21.84 | $21.31 | 45,212 |
2020-05-14 | $21.21 | $21.53 | $20.56 | $21.53 | $21.01 | 28,416 |
2020-05-13 | $22.16 | $22.16 | $21.13 | $21.43 | $20.91 | 31,016 |
2020-05-12 | $23.06 | $23.16 | $22.21 | $22.21 | $21.67 | 36,794 |
2020-05-11 | $23.04 | $23.19 | $22.72 | $23.03 | $22.47 | 74,475 |
2020-05-08 | $22.84 | $23.14 | $22.83 | $23.14 | $22.58 | 57,300 |
2020-05-07 | $22.48 | $22.59 | $22.32 | $22.41 | $21.87 | 145,378 |
2020-05-06 | $22.45 | $22.45 | $22.07 | $22.07 | $21.54 | 36,130 |
2020-05-05 | $22.31 | $22.60 | $22.18 | $22.25 | $21.71 | 64,492 |
2020-05-04 | $22.18 | $22.18 | $21.56 | $22.10 | $21.57 | 60,027 |
2020-05-01 | $22.35 | $22.49 | $21.79 | $22.03 | $21.50 | 50,008 |
2020-04-30 | $23.22 | $23.23 | $22.89 | $22.91 | $22.36 | 35,547 |
2020-04-29 | $23.06 | $23.77 | $23.04 | $23.62 | $23.05 | 108,963 |
2020-04-28 | $22.79 | $22.95 | $22.33 | $22.57 | $22.03 | 53,192 |
2020-04-27 | $21.56 | $22.45 | $21.56 | $22.33 | $21.79 | 38,231 |
2020-04-24 | $21.42 | $21.58 | $21.10 | $21.48 | $20.96 | 75,394 |
2020-04-23 | $21.11 | $21.49 | $21.07 | $21.15 | $20.64 | 554,100 |
2020-04-22 | $21.14 | $21.14 | $20.81 | $20.91 | $20.41 | 83,971 |
2020-04-21 | $20.82 | $20.86 | $20.49 | $20.66 | $20.16 | 120,855 |
2020-04-20 | $21.22 | $21.54 | $21.05 | $21.22 | $20.71 | 56,047 |
2020-04-17 | $21.29 | $21.52 | $21.23 | $21.47 | $20.95 | 154,769 |
2020-04-16 | $20.87 | $20.87 | $20.27 | $20.63 | $20.13 | 38,800 |
2020-04-15 | $21.10 | $21.10 | $20.63 | $20.68 | $20.18 | 56,211 |
2020-04-14 | $21.72 | $21.83 | $21.37 | $21.54 | $21.02 | 656,757 |
2020-04-13 | $21.80 | $21.80 | $20.91 | $21.11 | $20.60 | 133,006 |
2020-04-09 | $21.26 | $21.90 | $21.26 | $21.68 | $21.16 | 284,291 |
2020-04-08 | $20.17 | $20.97 | $20.05 | $20.88 | $20.38 | 152,313 |
2020-04-07 | $20.39 | $20.73 | $19.88 | $19.93 | $19.45 | 76,350 |
2020-04-06 | $19.19 | $19.85 | $19.19 | $19.80 | $19.32 | 32,989 |
2020-04-03 | $18.95 | $18.95 | $18.07 | $18.34 | $17.90 | 59,493 |
2020-04-02 | $18.90 | $19.13 | $18.48 | $18.92 | $18.46 | 73,429 |
2020-04-01 | $19.06 | $19.25 | $18.58 | $18.75 | $18.30 | 143,643 |
2020-03-31 | $19.89 | $20.20 | $19.62 | $19.95 | $19.47 | 363,189 |
2020-03-30 | $19.87 | $20.04 | $19.52 | $19.99 | $19.51 | 182,340 |
2020-03-27 | $19.75 | $20.10 | $19.37 | $19.66 | $19.19 | 124,744 |
2020-03-26 | $19.37 | $20.40 | $19.37 | $20.36 | $19.87 | 173,927 |
2020-03-25 | $18.88 | $19.91 | $18.43 | $19.26 | $18.80 | 106,403 |
2020-03-24 | $18.27 | $18.77 | $18.14 | $18.77 | $18.26 | 245,665 |
2020-03-23 | $17.69 | $17.83 | $16.65 | $17.16 | $16.69 | 103,362 |
2020-03-20 | $18.55 | $18.91 | $17.54 | $17.54 | $17.06 | 373,310 |
2020-03-19 | $17.36 | $18.85 | $16.77 | $18.31 | $17.81 | 209,647 |
2020-03-18 | $18.99 | $18.99 | $16.80 | $17.54 | $17.06 | 116,581 |
2020-03-17 | $18.48 | $19.30 | $17.78 | $19.11 | $18.59 | 390,786 |
2020-03-16 | $17.00 | $19.57 | $16.75 | $18.19 | $17.69 | 656,599 |
2020-03-13 | $20.81 | $21.29 | $19.50 | $21.13 | $20.55 | 201,357 |
2020-03-12 | $20.40 | $21.54 | $19.44 | $19.65 | $19.11 | 101,318 |
2020-03-11 | $22.84 | $23.06 | $21.78 | $22.00 | $21.40 | 72,590 |
2020-03-10 | $23.60 | $23.64 | $22.50 | $23.54 | $22.89 | 138,033 |
2020-03-09 | $23.11 | $23.62 | $22.69 | $22.69 | $22.07 | 44,715 |
2020-03-06 | $24.99 | $25.38 | $24.60 | $25.13 | $24.44 | 28,187 |
2020-03-05 | $25.98 | $26.06 | $25.39 | $25.61 | $24.91 | 53,254 |
2020-03-04 | $26.10 | $26.55 | $25.93 | $26.55 | $25.82 | 47,941 |
2020-03-03 | $26.47 | $26.58 | $25.52 | $25.77 | $25.06 | 153,774 |
2020-03-02 | $25.81 | $26.35 | $25.33 | $26.35 | $25.63 | 89,918 |
2020-02-28 | $25.65 | $25.68 | $25.06 | $25.64 | $24.94 | 275,758 |
2020-02-27 | $26.58 | $26.91 | $25.91 | $25.96 | $25.25 | 67,667 |
2020-02-26 | $27.33 | $27.55 | $26.87 | $26.91 | $26.17 | 66,698 |
2020-02-25 | $28.30 | $28.51 | $27.22 | $27.29 | $26.54 | 82,555 |
2020-02-24 | $28.79 | $29.03 | $28.08 | $28.28 | $27.50 | 76,371 |
2020-02-21 | $29.35 | $29.35 | $29.02 | $29.10 | $28.31 | 18,277 |
2020-02-20 | $29.40 | $29.50 | $29.15 | $29.43 | $28.62 | 31,449 |
2020-02-19 | $29.29 | $29.48 | $29.29 | $29.39 | $28.58 | 33,201 |
2020-02-18 | $29.37 | $29.37 | $29.09 | $29.23 | $28.43 | 103,629 |
2020-02-14 | $29.49 | $29.49 | $29.25 | $29.35 | $28.55 | 49,729 |
2020-02-13 | $29.25 | $29.38 | $29.15 | $29.33 | $28.53 | 39,134 |
2020-02-12 | $29.27 | $29.29 | $29.14 | $29.29 | $28.49 | 45,277 |
2020-02-11 | $29.06 | $29.19 | $29.04 | $29.07 | $28.27 | 65,368 |
2020-02-10 | $28.64 | $28.91 | $28.64 | $28.91 | $28.12 | 73,720 |
2020-02-07 | $28.99 | $28.99 | $28.67 | $28.72 | $27.93 | 51,537 |
2020-02-06 | $29.14 | $29.38 | $29.04 | $29.05 | $28.25 | 66,340 |
2020-02-05 | $29.05 | $29.14 | $28.93 | $29.14 | $28.34 | 28,582 |
2020-02-04 | $28.84 | $28.89 | $28.77 | $28.80 | $28.01 | 75,459 |
2020-02-03 | $28.32 | $28.50 | $28.32 | $28.40 | $27.62 | 36,441 |
2020-01-31 | $28.66 | $28.66 | $28.06 | $28.12 | $27.35 | 36,123 |
2020-01-30 | $28.45 | $28.69 | $28.33 | $28.69 | $27.90 | 44,171 |
2020-01-29 | $28.88 | $28.92 | $28.68 | $28.70 | $27.91 | 76,139 |
2020-01-28 | $28.80 | $28.90 | $28.79 | $28.82 | $28.03 | 29,276 |
2020-01-27 | $28.54 | $28.73 | $28.52 | $28.59 | $27.81 | 58,863 |
2020-01-24 | $29.28 | $29.30 | $28.79 | $28.96 | $28.17 | 65,560 |
2020-01-23 | $29.29 | $29.36 | $29.05 | $29.27 | $28.47 | 62,346 |
2020-01-22 | $29.47 | $29.47 | $29.22 | $29.25 | $28.45 | 67,596 |
2020-01-21 | $29.53 | $29.53 | $29.26 | $29.33 | $28.53 | 45,650 |
2020-01-17 | $29.69 | $29.69 | $29.48 | $29.51 | $28.70 | 81,991 |
2020-01-16 | $29.42 | $29.57 | $29.42 | $29.57 | $28.76 | 65,753 |
2020-01-15 | $29.08 | $29.36 | $29.08 | $29.18 | $28.38 | 293,527 |
2020-01-14 | $29.02 | $29.30 | $29.02 | $29.21 | $28.41 | 29,231 |
2020-01-13 | $28.98 | $29.10 | $28.82 | $29.10 | $28.30 | 51,596 |
2020-01-10 | $29.01 | $29.01 | $28.79 | $28.86 | $28.07 | 30,849 |
2020-01-09 | $28.93 | $29.02 | $28.91 | $28.94 | $28.15 | 27,000 |
2020-01-08 | $28.91 | $28.96 | $28.80 | $28.87 | $28.08 | 34,070 |
2020-01-07 | $28.80 | $28.89 | $28.72 | $28.82 | $28.03 | 27,000 |
2020-01-06 | $28.78 | $28.93 | $28.62 | $28.90 | $28.11 | 31,320 |
2020-01-03 | $28.72 | $28.91 | $28.63 | $28.87 | $28.08 | 40,710 |
2020-01-02 | $29.12 | $29.12 | $28.71 | $28.92 | $28.13 | 14,678 |
2019-12-31 | $28.84 | $28.99 | $28.84 | $28.92 | $28.13 | 41,429 |
2019-12-30 | $29.00 | $29.00 | $28.73 | $28.83 | $28.04 | 29,668 |
2019-12-27 | $29.14 | $29.14 | $28.88 | $28.91 | $28.12 | 42,524 |
2019-12-26 | $29.11 | $29.11 | $28.97 | $29.01 | $28.21 | 7,619 |
2019-12-24 | $28.93 | $29.02 | $28.93 | $29.00 | $28.20 | 7,300 |
2019-12-23 | $28.90 | $28.99 | $28.88 | $28.95 | $28.16 | 20,900 |
2019-12-20 | $28.96 | $28.96 | $28.82 | $28.92 | $28.13 | 55,007 |
2019-12-19 | $28.76 | $28.80 | $28.70 | $28.80 | $28.01 | 57,009 |
2019-12-18 | $28.56 | $28.73 | $28.56 | $28.70 | $27.91 | 19,085 |
2019-12-17 | $28.57 | $28.65 | $28.52 | $28.59 | $27.80 | 42,622 |
2019-12-16 | $28.52 | $28.60 | $28.47 | $28.47 | $27.69 | 58,620 |
2019-12-13 | $28.41 | $28.48 | $28.28 | $28.33 | $27.45 | 65,345 |
2019-12-12 | $28.29 | $28.52 | $28.29 | $28.45 | $27.57 | 34,114 |
2019-12-11 | $28.36 | $28.36 | $28.12 | $28.22 | $27.34 | 46,289 |
2019-12-10 | $28.15 | $28.26 | $28.15 | $28.21 | $27.33 | 39,834 |
2019-12-09 | $28.36 | $28.36 | $28.21 | $28.21 | $27.33 | 27,206 |
2019-12-06 | $28.44 | $28.50 | $28.31 | $28.32 | $27.44 | 55,536 |
2019-12-05 | $28.06 | $28.46 | $27.93 | $28.01 | $27.14 | 21,944 |
2019-12-04 | $28.00 | $28.12 | $27.97 | $28.03 | $27.16 | 34,809 |
2019-12-03 | $27.61 | $27.85 | $27.61 | $27.83 | $26.97 | 64,287 |
2019-12-02 | $28.33 | $28.33 | $27.91 | $27.91 | $27.04 | 31,812 |
2019-11-29 | $28.39 | $28.39 | $28.17 | $28.21 | $27.33 | 35,667 |
2019-11-27 | $28.21 | $28.40 | $28.21 | $28.40 | $27.52 | 74,685 |
2019-11-26 | $28.22 | $28.26 | $28.17 | $28.22 | $27.34 | 56,566 |
2019-11-25 | $27.85 | $28.17 | $27.85 | $28.15 | $27.28 | 107,600 |
2019-11-22 | $27.63 | $27.73 | $27.59 | $27.70 | $26.84 | 76,289 |
2019-11-21 | $27.87 | $27.92 | $27.59 | $27.62 | $26.76 | 53,652 |
2019-11-20 | $27.74 | $27.95 | $27.64 | $27.78 | $26.91 | 49,603 |
2019-11-19 | $27.92 | $27.95 | $27.79 | $27.87 | $27.00 | 62,806 |
2019-11-18 | $27.75 | $27.82 | $27.74 | $27.77 | $26.91 | 17,969 |
2019-11-15 | $27.85 | $27.86 | $27.68 | $27.84 | $26.98 | 24,383 |
2019-11-14 | $27.67 | $27.74 | $27.63 | $27.68 | $26.82 | 206,064 |
2019-11-13 | $27.66 | $27.69 | $27.55 | $27.61 | $26.76 | 126,667 |
2019-11-12 | $27.79 | $27.81 | $27.68 | $27.68 | $26.82 | 8,600 |
2019-11-11 | $27.69 | $27.72 | $27.61 | $27.68 | $26.82 | 10,715 |
2019-11-08 | $27.54 | $27.74 | $27.54 | $27.74 | $26.88 | 16,361 |
2019-11-07 | $27.86 | $27.86 | $27.67 | $27.68 | $26.82 | 22,727 |
2019-11-06 | $27.84 | $27.84 | $27.59 | $27.67 | $26.81 | 27,769 |
2019-11-05 | $27.85 | $27.85 | $27.79 | $27.80 | $26.94 | 13,059 |
2019-11-04 | $27.80 | $27.80 | $27.67 | $27.76 | $26.89 | 10,600 |
2019-11-01 | $27.43 | $27.63 | $27.43 | $27.63 | $26.77 | 15,956 |
2019-10-31 | $27.45 | $27.45 | $27.08 | $27.21 | $26.36 | 27,443 |
2019-10-30 | $27.27 | $27.42 | $27.21 | $27.39 | $26.54 | 6,800 |
2019-10-29 | $27.39 | $27.53 | $27.29 | $27.45 | $26.60 | 29,782 |
2019-10-28 | $27.44 | $27.44 | $27.38 | $27.39 | $26.54 | 19,500 |
2019-10-25 | $27.22 | $27.25 | $27.16 | $27.22 | $26.37 | 29,500 |
2019-10-24 | $27.16 | $27.16 | $26.94 | $27.07 | $26.23 | 8,618 |
2019-10-23 | $27.07 | $27.08 | $26.95 | $27.08 | $26.24 | 6,032 |
2019-10-22 | $27.02 | $27.17 | $27.02 | $27.03 | $26.19 | 23,995 |
2019-10-21 | $27.08 | $27.17 | $27.08 | $27.08 | $26.24 | 11,246 |
2019-10-18 | $26.92 | $26.93 | $26.72 | $26.89 | $26.05 | 59,400 |
2019-10-17 | $26.88 | $26.99 | $26.87 | $26.96 | $26.12 | 9,000 |
2019-10-16 | $26.67 | $26.70 | $26.61 | $26.69 | $25.86 | 15,200 |
2019-10-15 | $26.44 | $26.72 | $26.44 | $26.65 | $25.83 | 11,718 |
2019-10-14 | $26.60 | $26.60 | $26.39 | $26.45 | $25.63 | 46,252 |
2019-10-11 | $26.32 | $26.72 | $26.32 | $26.54 | $25.72 | 48,042 |
2019-10-10 | $26.02 | $26.16 | $26.00 | $26.08 | $25.27 | 27,340 |
2019-10-09 | $25.92 | $26.05 | $25.92 | $25.99 | $25.18 | 29,900 |
2019-10-08 | $25.95 | $25.98 | $25.83 | $25.83 | $25.03 | 7,300 |
2019-10-07 | $26.42 | $26.45 | $26.28 | $26.31 | $25.49 | 7,200 |
2019-10-04 | $26.20 | $26.35 | $26.03 | $26.35 | $25.53 | 36,176 |
2019-10-03 | $25.98 | $26.08 | $25.67 | $26.05 | $25.24 | 24,057 |
2019-10-02 | $26.14 | $26.14 | $25.82 | $25.94 | $25.13 | 25,890 |
2019-10-01 | $26.85 | $26.95 | $26.22 | $26.22 | $25.41 | 20,572 |
2019-09-30 | $26.69 | $26.79 | $26.59 | $26.70 | $25.87 | 12,739 |
2019-09-27 | $26.95 | $26.98 | $26.49 | $26.59 | $25.76 | 12,935 |
2019-09-26 | $27.00 | $27.00 | $26.75 | $26.76 | $25.93 | 22,400 |
2019-09-25 | $26.82 | $27.05 | $26.69 | $27.01 | $26.17 | 8,481 |
2019-09-24 | $27.25 | $27.25 | $26.71 | $26.75 | $25.92 | 19,278 |
2019-09-23 | $27.09 | $27.26 | $27.09 | $27.18 | $26.27 | 7,631 |
2019-09-20 | $27.26 | $27.30 | $27.11 | $27.16 | $26.25 | 24,086 |
2019-09-19 | $27.37 | $27.37 | $27.17 | $27.19 | $26.28 | 5,318 |
2019-09-18 | $27.36 | $27.36 | $27.05 | $27.22 | $26.31 | 12,509 |
2019-09-17 | $27.36 | $27.41 | $27.32 | $27.41 | $26.49 | 21,200 |
2019-09-16 | $27.03 | $27.51 | $27.03 | $27.48 | $26.56 | 22,899 |
2019-09-13 | $27.48 | $27.48 | $27.30 | $27.34 | $26.43 | 8,905 |
2019-09-12 | $27.48 | $27.48 | $27.20 | $27.33 | $26.42 | 53,144 |
2019-09-11 | $27.00 | $27.32 | $26.96 | $27.32 | $26.41 | 21,700 |
2019-09-10 | $26.62 | $26.89 | $26.62 | $26.89 | $25.99 | 13,892 |
2019-09-09 | $26.56 | $26.71 | $26.53 | $26.69 | $25.79 | 13,300 |
2019-09-06 | $26.63 | $26.68 | $26.51 | $26.51 | $25.62 | 6,276 |
2019-09-05 | $26.45 | $26.67 | $26.45 | $26.56 | $25.67 | 10,100 |
2019-09-04 | $26.13 | $26.14 | $26.04 | $26.13 | $25.25 | 8,477 |
2019-09-03 | $26.11 | $26.11 | $25.78 | $25.89 | $25.02 | 17,686 |
2019-08-30 | $26.43 | $26.43 | $26.16 | $26.23 | $25.35 | 37,689 |
2019-08-29 | $26.13 | $26.27 | $26.11 | $26.22 | $25.34 | 4,322 |
2019-08-28 | $25.44 | $25.87 | $25.44 | $25.78 | $24.92 | 48,544 |
2019-08-27 | $25.97 | $25.97 | $25.56 | $25.56 | $24.71 | 20,365 |
2019-08-26 | $25.80 | $25.84 | $25.69 | $25.82 | $24.95 | 6,104 |
2019-08-23 | $26.29 | $26.44 | $25.63 | $25.63 | $24.77 | 43,837 |
2019-08-22 | $26.48 | $26.48 | $26.29 | $26.40 | $25.52 | 7,212 |
2019-08-21 | $26.40 | $26.46 | $26.35 | $26.39 | $25.50 | 10,715 |
2019-08-20 | $26.38 | $26.38 | $26.19 | $26.20 | $25.32 | 23,213 |
2019-08-19 | $26.35 | $26.45 | $26.35 | $26.40 | $25.52 | 5,168 |
2019-08-16 | $25.91 | $26.17 | $25.91 | $26.14 | $25.27 | 19,101 |
2019-08-15 | $25.85 | $25.85 | $25.49 | $25.65 | $24.79 | 24,494 |
2019-08-14 | $26.09 | $26.09 | $25.63 | $25.65 | $24.79 | 21,601 |
2019-08-13 | $26.06 | $26.55 | $26.00 | $26.38 | $25.50 | 31,230 |
2019-08-12 | $26.24 | $26.25 | $26.04 | $26.09 | $25.22 | 5,914 |
2019-08-09 | $26.68 | $26.68 | $26.37 | $26.46 | $25.58 | 11,295 |
2019-08-08 | $26.36 | $26.74 | $26.33 | $26.73 | $25.84 | 10,298 |
2019-08-07 | $26.02 | $26.26 | $25.80 | $26.22 | $25.34 | 6,881 |
2019-08-06 | $26.16 | $26.23 | $25.97 | $26.21 | $25.33 | 10,587 |
2019-08-05 | $26.36 | $26.36 | $25.75 | $25.92 | $25.05 | 18,846 |
2019-08-02 | $26.83 | $26.83 | $26.53 | $26.66 | $25.77 | 3,945 |
2019-08-01 | $27.49 | $27.57 | $26.93 | $26.98 | $26.08 | 38,743 |
2019-07-31 | $27.58 | $27.74 | $27.40 | $27.42 | $26.50 | 19,211 |
2019-07-30 | $27.39 | $27.59 | $27.28 | $27.59 | $26.67 | 14,970 |
2019-07-29 | $27.61 | $27.61 | $27.32 | $27.39 | $26.47 | 8,937 |
2019-07-26 | $27.44 | $27.57 | $27.42 | $27.54 | $26.62 | 12,156 |
2019-07-25 | $27.59 | $27.59 | $27.26 | $27.27 | $26.35 | 18,616 |
2019-07-24 | $27.18 | $27.50 | $27.18 | $27.47 | $26.56 | 5,942 |
2019-07-23 | $27.04 | $27.10 | $26.91 | $27.09 | $26.18 | 25,587 |
2019-07-22 | $27.06 | $27.06 | $26.86 | $26.90 | $26.00 | 25,978 |
2019-07-19 | $27.15 | $27.16 | $26.97 | $26.97 | $26.07 | 29,919 |
2019-07-18 | $26.96 | $27.06 | $26.91 | $27.02 | $26.12 | 32,059 |
2019-07-17 | $27.21 | $27.21 | $26.95 | $26.95 | $26.05 | 35,827 |
2019-07-16 | $27.17 | $27.19 | $27.11 | $27.12 | $26.21 | 4,871 |
2019-07-15 | $27.35 | $27.35 | $27.09 | $27.12 | $26.22 | 5,126 |
2019-07-12 | $27.03 | $27.31 | $27.03 | $27.24 | $26.33 | 26,979 |
2019-07-11 | $27.05 | $27.05 | $26.91 | $27.00 | $26.09 | 26,896 |
2019-07-10 | $27.30 | $27.30 | $27.01 | $27.06 | $26.16 | 24,775 |
2019-07-09 | $26.98 | $27.04 | $26.92 | $27.04 | $26.14 | 19,078 |
2019-07-08 | $27.11 | $27.18 | $26.98 | $27.01 | $26.11 | 38,892 |
2019-07-05 | $27.05 | $27.25 | $27.00 | $27.23 | $26.32 | 18,111 |
2019-07-03 | $27.11 | $27.20 | $27.11 | $27.20 | $26.29 | 9,877 |
2019-07-02 | $27.10 | $27.10 | $26.93 | $27.00 | $26.10 | 12,513 |
2019-07-01 | $27.33 | $27.39 | $26.99 | $27.10 | $26.19 | 15,698 |
2019-06-28 | $26.74 | $26.99 | $26.74 | $26.97 | $26.07 | 24,932 |
2019-06-27 | $26.32 | $26.59 | $26.32 | $26.59 | $25.70 | 5,341 |
2019-06-26 | $26.46 | $26.46 | $26.19 | $26.19 | $25.31 | 12,383 |
2019-06-25 | $26.50 | $26.50 | $26.23 | $26.23 | $25.35 | 10,673 |
2019-06-24 | $27.04 | $27.04 | $26.44 | $26.44 | $25.56 | 243,141 |
2019-06-21 | $26.77 | $26.78 | $26.64 | $26.68 | $25.79 | 9,537 |
2019-06-20 | $26.95 | $26.95 | $26.85 | $26.88 | $25.98 | 2,629 |
2019-06-19 | $26.70 | $26.74 | $26.59 | $26.71 | $25.82 | 13,174 |
2019-06-18 | $26.61 | $26.77 | $26.60 | $26.60 | $25.71 | 3,052 |
2019-06-17 | $26.23 | $26.42 | $26.23 | $26.32 | $25.44 | 5,288 |
2019-06-14 | $26.35 | $26.37 | $26.28 | $26.30 | $25.34 | 3,338 |
2019-06-13 | $26.47 | $26.47 | $26.42 | $26.46 | $25.49 | 5,572 |
2019-06-12 | $26.21 | $26.30 | $26.17 | $26.24 | $25.28 | 14,364 |
2019-06-11 | $26.60 | $26.60 | $26.20 | $26.29 | $25.33 | 20,439 |
2019-06-10 | $26.44 | $26.55 | $26.36 | $26.36 | $25.40 | 7,569 |
2019-06-07 | $26.21 | $26.30 | $26.21 | $26.24 | $25.28 | 15,079 |
2019-06-06 | $26.10 | $26.10 | $25.90 | $26.07 | $25.12 | 22,378 |
2019-06-05 | $26.24 | $26.24 | $25.97 | $26.06 | $25.11 | 23,481 |
2019-06-04 | $25.76 | $26.05 | $25.70 | $26.05 | $25.10 | 10,487 |
2019-06-03 | $25.40 | $25.48 | $25.25 | $25.42 | $24.49 | 19,079 |
2019-05-31 | $25.27 | $25.40 | $25.23 | $25.29 | $24.37 | 26,287 |
2019-05-30 | $25.91 | $25.91 | $25.50 | $25.58 | $24.65 | 13,595 |
2019-05-29 | $25.52 | $25.67 | $25.52 | $25.63 | $24.70 | 8,773 |
2019-05-28 | $26.09 | $26.09 | $25.80 | $25.80 | $24.86 | 9,682 |
2019-05-24 | $26.09 | $26.09 | $25.91 | $26.01 | $25.06 | 4,460 |
2019-05-23 | $26.13 | $26.13 | $25.74 | $25.83 | $24.89 | 15,387 |
2019-05-22 | $26.57 | $26.57 | $26.29 | $26.35 | $25.39 | 14,666 |
2019-05-21 | $26.52 | $26.59 | $26.52 | $26.54 | $25.57 | 10,409 |
2019-05-20 | $26.21 | $26.35 | $26.15 | $26.22 | $25.27 | 20,903 |
2019-05-17 | $26.63 | $26.75 | $26.39 | $26.42 | $25.46 | 22,498 |
2019-05-16 | $26.79 | $26.89 | $26.69 | $26.72 | $25.75 | 24,857 |
2019-05-15 | $26.39 | $26.58 | $26.36 | $26.55 | $25.59 | 30,586 |
2019-05-14 | $26.42 | $26.52 | $26.42 | $26.45 | $25.49 | 4,516 |
2019-05-13 | $26.43 | $26.43 | $26.12 | $26.12 | $25.17 | 15,013 |
2019-05-10 | $26.73 | $26.97 | $26.46 | $26.90 | $25.92 | 9,000 |
2019-05-09 | $26.84 | $26.87 | $26.76 | $26.86 | $25.88 | 9,703 |
2019-05-08 | $26.94 | $27.11 | $26.94 | $26.94 | $25.96 | 48,954 |
2019-05-07 | $27.13 | $27.23 | $26.95 | $27.02 | $26.04 | 18,198 |
2019-05-06 | $27.20 | $27.55 | $27.20 | $27.52 | $26.51 | 17,049 |
2019-05-03 | $27.32 | $27.55 | $27.32 | $27.55 | $26.55 | 25,128 |
2019-05-02 | $27.09 | $27.22 | $26.99 | $27.09 | $26.10 | 16,562 |
2019-05-01 | $27.45 | $27.45 | $27.06 | $27.06 | $26.08 | 10,759 |
2019-04-30 | $27.45 | $27.45 | $27.25 | $27.33 | $26.34 | 17,670 |
2019-04-29 | $27.32 | $27.48 | $27.32 | $27.39 | $26.39 | 12,098 |
2019-04-26 | $27.03 | $27.32 | $27.02 | $27.30 | $26.31 | 25,293 |
2019-04-25 | $27.33 | $27.33 | $26.90 | $27.07 | $26.09 | 24,136 |
2019-04-24 | $27.21 | $27.33 | $27.21 | $27.30 | $26.31 | 15,001 |
2019-04-23 | $27.07 | $27.24 | $26.82 | $27.20 | $26.21 | 22,347 |
2019-04-22 | $27.10 | $27.10 | $26.75 | $26.81 | $25.84 | 31,274 |
2019-04-18 | $26.83 | $26.95 | $26.81 | $26.91 | $25.93 | 11,142 |
2019-04-17 | $27.31 | $27.31 | $26.84 | $26.92 | $25.93 | 8,011 |
2019-04-16 | $27.28 | $27.29 | $27.16 | $27.17 | $26.18 | 7,540 |
2019-04-15 | $27.23 | $27.23 | $27.13 | $27.16 | $26.17 | 17,344 |
2019-04-12 | $27.36 | $27.36 | $27.12 | $27.24 | $26.25 | 12,158 |
2019-04-11 | $27.13 | $27.15 | $27.03 | $27.07 | $26.08 | 92,178 |
2019-04-10 | $26.87 | $27.06 | $26.87 | $27.05 | $26.06 | 4,562 |
2019-04-09 | $26.93 | $26.98 | $26.74 | $26.74 | $25.77 | 8,020 |
2019-04-08 | $27.10 | $27.10 | $27.00 | $27.07 | $26.08 | 2,256 |
2019-04-05 | $27.05 | $27.08 | $27.03 | $27.08 | $26.09 | 19,772 |
2019-04-04 | $26.88 | $26.88 | $26.74 | $26.85 | $25.87 | 4,280 |
2019-04-03 | $26.96 | $26.96 | $26.75 | $26.79 | $25.81 | 17,659 |
2019-04-02 | $26.62 | $26.67 | $26.58 | $26.66 | $25.69 | 30,986 |
2019-04-01 | $26.58 | $26.69 | $26.55 | $26.69 | $25.72 | 2,977 |
2019-03-29 | $26.34 | $26.42 | $26.28 | $26.38 | $25.42 | 16,153 |
2019-03-28 | $26.23 | $26.26 | $26.09 | $26.26 | $25.30 | 11,481 |
2019-03-27 | $26.21 | $26.21 | $25.89 | $26.01 | $25.07 | 5,101 |
2019-03-26 | $25.98 | $26.10 | $25.98 | $26.10 | $25.15 | 404 |
2019-03-25 | $25.82 | $25.88 | $25.75 | $25.86 | $24.92 | 4,108 |
2019-03-22 | $26.30 | $26.30 | $25.80 | $25.80 | $24.86 | 16,586 |
2019-03-21 | $26.48 | $26.68 | $26.48 | $26.60 | $25.63 | 3,987 |
2019-03-20 | $26.37 | $26.53 | $26.18 | $26.29 | $25.34 | 34,462 |
2019-03-19 | $26.82 | $26.82 | $26.55 | $26.55 | $25.52 | 6,186 |
2019-03-18 | $26.66 | $26.74 | $26.52 | $26.67 | $25.64 | 46,462 |
2019-03-15 | $26.57 | $26.64 | $26.48 | $26.48 | $25.46 | 12,551 |
2019-03-14 | $26.46 | $26.49 | $26.43 | $26.46 | $25.43 | 9,239 |
2019-03-13 | $26.56 | $26.61 | $26.52 | $26.52 | $25.49 | 15,077 |
2019-03-12 | $26.31 | $26.45 | $26.29 | $26.38 | $25.36 | 30,360 |
2019-03-11 | $26.05 | $26.31 | $26.05 | $26.31 | $25.29 | 4,016 |
2019-03-08 | $25.84 | $25.89 | $25.75 | $25.89 | $24.89 | 8,657 |
2019-03-07 | $26.01 | $26.10 | $25.93 | $25.93 | $24.93 | 582 |
2019-03-06 | $26.53 | $26.53 | $26.15 | $26.17 | $25.16 | 39,479 |
2019-03-05 | $26.68 | $26.73 | $26.63 | $26.64 | $25.60 | 23,220 |
2019-03-04 | $26.93 | $26.93 | $26.56 | $26.71 | $25.68 | 3,650 |
2019-03-01 | $26.89 | $26.91 | $26.72 | $26.91 | $25.86 | 5,716 |
2019-02-28 | $26.84 | $26.84 | $26.69 | $26.72 | $25.69 | 17,191 |
2019-02-27 | $26.75 | $26.81 | $26.69 | $26.79 | $25.75 | 11,006 |
2019-02-26 | $26.90 | $26.92 | $26.73 | $26.73 | $25.70 | 23,581 |
2019-02-25 | $27.20 | $27.20 | $26.90 | $26.90 | $25.86 | 15,192 |
2019-02-22 | $26.74 | $26.87 | $26.74 | $26.86 | $25.82 | 1,837 |
2019-02-21 | $26.64 | $26.66 | $26.56 | $26.63 | $25.60 | 41,337 |
2019-02-20 | $26.65 | $26.75 | $26.65 | $26.71 | $25.68 | 8,399 |
2019-02-19 | $26.56 | $26.67 | $26.56 | $26.63 | $25.60 | 5,499 |
2019-02-15 | $26.34 | $26.57 | $26.34 | $26.56 | $25.53 | 16,584 |
2019-02-14 | $26.13 | $26.29 | $26.13 | $26.23 | $25.21 | 32,394 |
2019-02-13 | $26.17 | $26.24 | $26.06 | $26.19 | $25.18 | 22,210 |
2019-02-12 | $25.97 | $26.09 | $25.97 | $26.07 | $25.06 | 13,451 |
2019-02-11 | $25.59 | $25.77 | $25.59 | $25.77 | $24.77 | 14,757 |
2019-02-08 | $25.50 | $25.58 | $25.43 | $25.57 | $24.58 | 6,320 |
2019-02-07 | $25.72 | $25.72 | $25.45 | $25.62 | $24.62 | 13,628 |
2019-02-06 | $25.90 | $25.90 | $25.74 | $25.81 | $24.81 | 5,527 |
2019-02-05 | $25.81 | $25.85 | $25.75 | $25.84 | $24.84 | 12,426 |
2019-02-04 | $25.58 | $25.75 | $25.57 | $25.75 | $24.75 | 7,963 |
2019-02-01 | $25.46 | $25.54 | $25.46 | $25.53 | $24.54 | 1,280 |
2019-01-31 | $25.41 | $25.45 | $25.36 | $25.45 | $24.46 | 4,811 |
2019-01-30 | $25.11 | $25.22 | $25.10 | $25.22 | $24.24 | 1,337 |
2019-01-29 | $25.12 | $25.12 | $24.99 | $25.02 | $24.05 | 8,829 |
2019-01-28 | $25.13 | $25.13 | $24.89 | $25.03 | $24.06 | 14,544 |
2019-01-25 | $25.11 | $25.17 | $25.09 | $25.14 | $24.16 | 7,016 |
2019-01-24 | $24.82 | $24.85 | $24.72 | $24.82 | $23.86 | 3,981 |
2019-01-23 | $24.72 | $24.72 | $24.49 | $24.63 | $23.67 | 6,488 |
2019-01-22 | $25.07 | $25.07 | $24.60 | $24.68 | $23.72 | 6,884 |
2019-01-18 | $24.98 | $25.10 | $24.96 | $25.07 | $24.10 | 5,902 |
2019-01-17 | $24.52 | $24.80 | $24.52 | $24.75 | $23.79 | 3,029 |
2019-01-16 | $24.58 | $24.60 | $24.52 | $24.56 | $23.61 | 44,680 |
2019-01-15 | $24.27 | $24.40 | $24.27 | $24.40 | $23.45 | 36,810 |
2019-01-14 | $24.35 | $24.35 | $24.20 | $24.20 | $23.26 | 9,400 |
2019-01-11 | $24.24 | $24.36 | $24.24 | $24.35 | $23.41 | 1,951 |
2019-01-10 | $24.15 | $24.31 | $23.98 | $24.31 | $23.37 | 10,244 |
2019-01-09 | $24.09 | $24.23 | $23.97 | $24.17 | $23.23 | 18,292 |
2019-01-08 | $23.75 | $23.93 | $23.63 | $23.93 | $23.01 | 9,788 |
2019-01-07 | $23.38 | $23.64 | $23.38 | $23.58 | $22.67 | 3,748 |
2019-01-04 | $22.67 | $23.22 | $22.67 | $23.21 | $22.31 | 10,053 |
2019-01-03 | $22.75 | $22.75 | $22.33 | $22.39 | $21.52 | 5,422 |
2019-01-02 | $22.74 | $22.83 | $22.61 | $22.70 | $21.82 | 19,002 |
2018-12-31 | $22.55 | $22.66 | $22.53 | $22.66 | $21.78 | 4,990 |
2018-12-28 | $22.61 | $22.87 | $22.41 | $22.52 | $21.65 | 33,762 |
2018-12-27 | $22.38 | $22.40 | $21.77 | $22.40 | $21.53 | 25,006 |
2018-12-26 | $21.47 | $22.39 | $21.47 | $22.39 | $21.53 | 14,268 |
2018-12-24 | $21.95 | $21.95 | $21.37 | $21.37 | $20.54 | 15,765 |
2018-12-21 | $22.25 | $22.49 | $21.82 | $21.83 | $20.98 | 74,031 |
2018-12-20 | $22.84 | $22.84 | $22.07 | $22.31 | $21.45 | 25,455 |
2018-12-19 | $23.32 | $23.36 | $22.69 | $22.73 | $21.85 | 20,613 |
2018-12-18 | $23.41 | $23.41 | $23.10 | $23.16 | $22.26 | 6,986 |
2018-12-17 | $23.50 | $23.53 | $23.12 | $23.12 | $22.23 | 12,166 |
2018-12-14 | $23.90 | $24.07 | $23.74 | $23.79 | $22.77 | 15,700 |
2018-12-13 | $24.43 | $24.43 | $24.12 | $24.17 | $23.14 | 16,720 |
2018-12-12 | $24.56 | $24.73 | $24.47 | $24.47 | $23.42 | 14,129 |
2018-12-11 | $24.66 | $24.66 | $24.15 | $24.28 | $23.24 | 21,936 |
2018-12-10 | $24.33 | $24.38 | $24.16 | $24.33 | $23.29 | 4,492 |
2018-12-07 | $25.09 | $25.09 | $24.47 | $24.47 | $23.42 | 7,911 |
2018-12-06 | $24.59 | $24.91 | $24.51 | $24.91 | $23.85 | 16,332 |
2018-12-04 | $25.89 | $25.89 | $24.99 | $24.99 | $23.92 | 24,295 |
2018-12-03 | $25.96 | $25.97 | $25.76 | $25.97 | $24.86 | 22,263 |
2018-11-30 | $25.69 | $25.76 | $25.65 | $25.75 | $24.65 | 25,114 |
2018-11-29 | $25.56 | $25.56 | $25.48 | $25.56 | $24.47 | 745 |
2018-11-28 | $25.23 | $25.68 | $25.14 | $25.68 | $24.58 | 7,935 |
2018-11-27 | $25.15 | $25.16 | $25.07 | $25.07 | $24.00 | 1,064 |
2018-11-26 | $25.36 | $25.38 | $25.32 | $25.32 | $24.24 | 3,727 |
2018-11-23 | $25.01 | $25.13 | $25.01 | $25.13 | $24.06 | 400 |
2018-11-21 | $25.00 | $25.10 | $24.97 | $24.97 | $23.90 | 6,272 |
2018-11-20 | $24.84 | $24.91 | $24.62 | $24.69 | $23.64 | 8,976 |
2018-11-19 | $25.37 | $25.37 | $25.07 | $25.09 | $24.02 | 10,717 |
2018-11-16 | $25.55 | $25.66 | $25.43 | $25.59 | $24.50 | 17,220 |
2018-11-15 | $25.32 | $25.58 | $25.22 | $25.51 | $24.42 | 3,599 |
2018-11-14 | $25.56 | $25.56 | $25.27 | $25.29 | $24.21 | 2,200 |
2018-11-13 | $25.56 | $25.56 | $25.50 | $25.50 | $24.41 | 201 |
2018-11-12 | $25.46 | $25.64 | $25.46 | $25.57 | $24.48 | 21,960 |
2018-11-09 | $25.81 | $25.83 | $25.80 | $25.81 | $24.71 | 34,460 |
2018-11-08 | $26.37 | $26.40 | $26.22 | $26.22 | $25.10 | 21,178 |
2018-11-07 | $26.09 | $26.16 | $26.03 | $26.16 | $25.04 | 2,825 |
2018-11-06 | $25.93 | $25.93 | $25.88 | $25.88 | $24.77 | 1,364 |
2018-11-05 | $25.89 | $25.89 | $25.68 | $25.84 | $24.74 | 3,841 |
2018-11-02 | $25.85 | $25.85 | $25.75 | $25.77 | $24.67 | 2,580 |
2018-11-01 | $25.42 | $25.77 | $25.39 | $25.77 | $24.67 | 4,602 |
2018-10-31 | $25.38 | $25.38 | $25.36 | $25.36 | $24.28 | 1,106 |
2018-10-30 | $24.85 | $25.02 | $24.84 | $25.02 | $23.95 | 7,782 |
2018-10-29 | $24.93 | $24.93 | $24.62 | $24.62 | $23.57 | 3,018 |
2018-10-26 | $24.63 | $24.89 | $24.46 | $24.86 | $23.80 | 2,755 |
2018-10-25 | $24.88 | $25.20 | $24.88 | $25.14 | $24.07 | 5,775 |
2018-10-24 | $25.61 | $25.61 | $24.83 | $24.83 | $23.77 | 534 |
2018-10-23 | $25.58 | $25.58 | $25.22 | $25.56 | $24.47 | 2,761 |
2018-10-22 | $26.06 | $26.06 | $25.75 | $25.75 | $24.65 | 788 |
2018-10-19 | $26.26 | $26.26 | $26.19 | $26.19 | $25.07 | 1,178 |
2018-10-18 | $26.37 | $26.37 | $26.14 | $26.14 | $25.02 | 829 |
2018-10-17 | $26.53 | $26.54 | $26.44 | $26.44 | $25.31 | 31,106 |
2018-10-16 | $26.18 | $26.70 | $26.18 | $26.69 | $25.55 | 15,305 |
2018-10-15 | $26.07 | $26.10 | $26.02 | $26.04 | $24.93 | 2,786 |
2018-10-12 | $26.17 | $26.17 | $25.63 | $25.88 | $24.77 | 5,043 |
2018-10-11 | $26.24 | $26.24 | $25.86 | $25.86 | $24.76 | 18,478 |
2018-10-10 | $26.78 | $26.78 | $26.46 | $26.47 | $25.34 | 16,174 |
2018-10-09 | $27.04 | $27.20 | $27.04 | $27.10 | $25.94 | 1,851 |
2018-10-08 | $26.97 | $27.22 | $26.97 | $27.20 | $26.04 | 3,173 |
2018-10-05 | $27.51 | $27.51 | $27.07 | $27.22 | $26.06 | 7,139 |
2018-10-04 | $27.73 | $27.73 | $27.44 | $27.44 | $26.27 | 22,697 |
2018-10-03 | $27.86 | $27.87 | $27.79 | $27.82 | $26.63 | 828 |
2018-10-02 | $27.75 | $27.75 | $27.66 | $27.66 | $26.48 | 72,982 |
2018-10-01 | $28.38 | $28.38 | $27.89 | $27.89 | $26.70 | 23,676 |
2018-09-28 | $28.04 | $28.19 | $28.04 | $28.19 | $26.99 | 272 |
2018-09-27 | $28.10 | $28.13 | $28.06 | $28.06 | $26.86 | 6,018 |
2018-09-26 | $28.28 | $28.33 | $28.04 | $28.04 | $26.84 | 4,288 |
2018-09-25 | $28.37 | $28.43 | $28.37 | $28.38 | $27.08 | 9,612 |
2018-09-24 | $28.30 | $28.36 | $28.30 | $28.35 | $27.05 | 5,065 |
2018-09-21 | $28.73 | $28.73 | $28.50 | $28.50 | $27.20 | 1,249 |
2018-09-20 | $28.58 | $28.58 | $28.58 | $28.58 | $27.27 | 235 |
2018-09-19 | $28.32 | $28.34 | $28.31 | $28.31 | $27.01 | 2,625 |
2018-09-18 | $28.48 | $28.52 | $28.48 | $28.51 | $27.21 | 1,653 |
2018-09-17 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 30,000 |
2018-09-14 | $28.76 | $28.76 | $28.63 | $28.63 | $27.32 | 1,255 |
2018-09-13 | $28.44 | $28.61 | $28.44 | $28.57 | $27.26 | 9,194 |
2018-09-12 | $28.63 | $28.63 | $28.40 | $28.55 | $27.24 | 4,556 |
2018-09-11 | $28.55 | $28.58 | $28.50 | $28.57 | $27.26 | 1,958 |
2018-09-10 | $28.56 | $28.63 | $28.48 | $28.55 | $27.24 | 5,105 |
2018-09-07 | $28.35 | $28.59 | $28.35 | $28.42 | $27.12 | 6,865 |
2018-09-06 | $28.80 | $28.80 | $28.49 | $28.49 | $27.18 | 4,402 |
2018-09-05 | $28.73 | $28.73 | $28.44 | $28.67 | $27.36 | 1,881 |
2018-09-04 | $28.87 | $28.87 | $28.65 | $28.73 | $27.42 | 3,794 |
2018-08-31 | $28.71 | $28.78 | $28.67 | $28.78 | $27.46 | 7,001 |
2018-08-30 | $28.69 | $28.78 | $28.68 | $28.69 | $27.38 | 13,517 |
2018-08-29 | $28.82 | $28.82 | $28.82 | $28.82 | $27.50 | 2,944 |
2018-08-28 | $28.69 | $28.70 | $28.61 | $28.70 | $27.39 | 1,927 |
2018-08-27 | $28.71 | $28.71 | $28.65 | $28.65 | $27.34 | 800 |
2018-08-24 | $28.50 | $28.56 | $28.48 | $28.56 | $27.25 | 8,798 |
2018-08-23 | $28.42 | $28.44 | $28.41 | $28.44 | $27.14 | 4,486 |
2018-08-22 | $28.51 | $28.51 | $28.51 | $28.51 | $27.21 | 247 |
2018-08-21 | $28.32 | $28.50 | $28.32 | $28.46 | $27.16 | 11,220 |
2018-08-20 | $28.07 | $28.19 | $28.07 | $28.16 | $26.87 | 4,696 |
2018-08-17 | $27.86 | $28.05 | $27.86 | $28.05 | $26.77 | 1,433 |
2018-08-16 | $27.89 | $27.90 | $27.87 | $27.87 | $26.60 | 4,388 |
2018-08-15 | $27.67 | $27.67 | $27.57 | $27.64 | $26.38 | 873 |
2018-08-14 | $27.87 | $28.00 | $27.87 | $27.99 | $26.71 | 505 |
2018-08-13 | $28.01 | $28.01 | $27.70 | $27.78 | $26.51 | 1,159 |
2018-08-10 | $27.91 | $27.91 | $27.88 | $27.88 | $26.60 | 758 |
2018-08-09 | $28.03 | $28.03 | $28.00 | $28.02 | $26.74 | 2,306 |
2018-08-08 | $28.00 | $28.00 | $27.82 | $27.92 | $26.64 | 52,125 |
2018-08-07 | $28.05 | $28.05 | $28.05 | $28.05 | $26.77 | 642 |
2018-08-06 | $27.88 | $27.92 | $27.88 | $27.92 | $26.64 | 4,544 |
2018-08-03 | $27.90 | $27.90 | $27.70 | $27.74 | $26.47 | 3,099 |
2018-08-02 | $27.58 | $27.84 | $27.58 | $27.84 | $26.57 | 6,549 |
2018-08-01 | $27.81 | $27.81 | $27.46 | $27.57 | $26.31 | 5,552 |
2018-07-31 | $27.59 | $27.59 | $27.59 | $27.59 | $26.33 | 717 |
2018-07-30 | $27.35 | $27.36 | $27.35 | $27.36 | $26.11 | 1,436 |
2018-07-27 | $27.65 | $27.65 | $27.44 | $27.50 | $26.24 | 4,790 |
2018-07-26 | $27.92 | $28.00 | $27.85 | $27.89 | $26.61 | 14,860 |
2018-07-25 | $27.77 | $27.77 | $27.66 | $27.66 | $26.39 | 1,175 |
2018-07-24 | $27.76 | $27.76 | $27.76 | $27.76 | $26.49 | 283 |
2018-07-23 | $27.97 | $27.97 | $27.93 | $27.93 | $26.65 | 4,893 |
2018-07-20 | $28.28 | $28.28 | $27.94 | $27.99 | $26.71 | 14,417 |
2018-07-19 | $28.01 | $28.05 | $28.01 | $28.01 | $26.73 | 1,560 |
2018-07-18 | $27.73 | $27.73 | $27.73 | $27.73 | $26.46 | 2,781 |
2018-07-17 | $27.82 | $27.86 | $27.78 | $27.83 | $26.56 | 27,558 |
2018-07-16 | $28.05 | $28.05 | $27.66 | $27.67 | $26.40 | 4,447 |
2018-07-13 | $27.86 | $27.94 | $27.85 | $27.85 | $26.58 | 11,395 |
2018-07-12 | $27.74 | $27.83 | $27.69 | $27.83 | $26.56 | 1,146 |
2018-07-11 | $27.72 | $27.80 | $27.71 | $27.75 | $26.48 | 1,672 |
2018-07-10 | $28.02 | $28.02 | $28.00 | $28.00 | $26.72 | 1,286 |
2018-07-09 | $27.92 | $27.99 | $27.92 | $27.99 | $26.71 | 55,063 |
2018-07-06 | $27.70 | $27.82 | $27.70 | $27.80 | $26.53 | 23,800 |
2018-07-05 | $27.38 | $27.42 | $27.38 | $27.42 | $26.17 | 2,146 |
2018-07-03 | $27.31 | $27.40 | $27.31 | $27.38 | $26.13 | 768 |
2018-07-02 | $27.31 | $27.31 | $27.00 | $27.00 | $25.76 | 962 |
2018-06-29 | $27.29 | $27.29 | $27.23 | $27.23 | $25.98 | 11,597 |
2018-06-28 | $27.01 | $27.07 | $26.87 | $27.07 | $25.83 | 24,981 |
2018-06-27 | $27.43 | $27.43 | $27.25 | $27.25 | $26.00 | 4,252 |
2018-06-26 | $27.35 | $27.39 | $27.35 | $27.38 | $26.13 | 16,328 |
2018-06-25 | $27.29 | $27.29 | $27.12 | $27.29 | $25.99 | 12,174 |
2018-06-22 | $27.80 | $27.80 | $27.73 | $27.73 | $26.40 | 2,360 |
2018-06-21 | $27.81 | $27.81 | $27.70 | $27.70 | $26.38 | 755 |
2018-06-20 | $27.99 | $28.02 | $27.99 | $28.01 | $26.67 | 2,579 |
2018-06-19 | $27.60 | $27.78 | $27.59 | $27.77 | $26.44 | 2,705 |
2018-06-18 | $27.54 | $27.54 | $27.54 | $27.54 | $26.22 | 30,076 |
2018-06-15 | $27.64 | $27.64 | $27.54 | $27.54 | $26.22 | 200 |
2018-06-14 | $27.67 | $27.67 | $27.67 | $27.67 | $26.35 | 400 |
2018-06-13 | $27.70 | $27.70 | $27.67 | $27.67 | $26.35 | 17,671 |
2018-06-12 | $27.70 | $27.70 | $27.70 | $27.70 | $26.37 | 615 |
2018-06-11 | $27.66 | $27.66 | $27.42 | $27.47 | $26.16 | 967 |
2018-06-08 | $27.49 | $27.59 | $27.48 | $27.58 | $26.26 | 13,485 |
2018-06-07 | $27.44 | $27.44 | $27.44 | $27.44 | $26.13 | 400 |
2018-06-06 | $27.10 | $27.10 | $27.10 | $27.10 | $25.80 | 0 |
2018-06-05 | $27.10 | $27.10 | $27.10 | $27.10 | $25.80 | 0 |
2018-06-04 | $27.06 | $27.10 | $27.06 | $27.10 | $25.80 | 1,226 |
2018-06-01 | $27.08 | $27.10 | $27.02 | $27.02 | $25.73 | 2,707 |
2018-05-31 | $27.04 | $27.04 | $26.84 | $26.88 | $25.59 | 15,035 |
2018-05-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 0 |
2018-05-29 | $26.72 | $26.72 | $26.70 | $26.70 | $25.43 | 205 |
2018-05-25 | $26.74 | $26.78 | $26.71 | $26.73 | $25.45 | 29,293 |
2018-05-24 | $26.77 | $26.77 | $26.77 | $26.77 | $25.49 | 411 |
2018-05-23 | $26.63 | $26.63 | $26.63 | $26.63 | $25.36 | 2,071 |
2018-05-22 | $26.90 | $26.90 | $26.89 | $26.90 | $25.61 | 1,200 |
2018-05-21 | $27.06 | $27.06 | $26.86 | $26.86 | $25.58 | 3,310 |
2018-05-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.41 | 244 |
2018-05-17 | $26.77 | $26.77 | $26.62 | $26.62 | $25.34 | 2,474 |
2018-05-16 | $26.57 | $26.58 | $26.57 | $26.58 | $25.31 | 3,220 |
2018-05-15 | $26.28 | $26.28 | $26.28 | $26.28 | $25.02 | 218 |
2018-05-14 | $26.52 | $26.52 | $26.52 | $26.52 | $25.25 | 428 |
2018-05-11 | $26.52 | $26.52 | $26.52 | $26.52 | $25.25 | 202 |
2018-05-10 | $26.45 | $26.50 | $26.45 | $26.50 | $25.23 | 1,978 |
2018-05-09 | $26.12 | $26.24 | $26.12 | $26.24 | $24.99 | 13,786 |
2018-05-08 | $26.02 | $26.02 | $26.01 | $26.01 | $24.77 | 825 |
2018-05-07 | $26.03 | $26.03 | $26.01 | $26.01 | $24.77 | 1,068 |
2018-05-04 | $25.68 | $25.68 | $25.68 | $25.68 | $24.45 | 114 |
2018-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $24.45 | 214 |
2018-05-02 | $25.66 | $25.68 | $25.60 | $25.68 | $24.45 | 2,402 |
2018-05-01 | $25.32 | $25.32 | $25.24 | $25.32 | $24.11 | 1,165 |
2018-04-30 | $25.57 | $25.57 | $25.57 | $25.57 | $24.35 | 7 |
2018-04-27 | $25.57 | $25.57 | $25.57 | $25.57 | $24.35 | 115 |
2018-04-26 | $25.72 | $25.76 | $25.72 | $25.75 | $24.52 | 21,830 |
2018-04-25 | $25.50 | $25.54 | $25.50 | $25.54 | $24.32 | 936 |
2018-04-24 | $25.86 | $25.91 | $25.49 | $25.53 | $24.31 | 5,200 |
2018-04-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.56 | 35 |
2018-04-20 | $26.00 | $26.00 | $25.79 | $25.79 | $24.56 | 2,550 |
2018-04-19 | $25.88 | $25.88 | $25.86 | $25.86 | $24.63 | 3,926 |
2018-04-18 | $26.14 | $26.14 | $26.14 | $26.14 | $24.89 | 376 |
2018-04-17 | $26.03 | $26.03 | $26.03 | $26.03 | $24.79 | 194 |
2018-04-16 | $25.79 | $25.81 | $25.79 | $25.79 | $24.56 | 4,413 |
2018-04-13 | $25.65 | $25.65 | $25.45 | $25.45 | $24.23 | 2,078 |
2018-04-12 | $25.62 | $25.67 | $25.62 | $25.67 | $24.44 | 255 |
iShares ESG Aware MSCI USA Small-Cap ETF (ESML) News Headlines
Recent iShares ESG Aware MSCI USA Small-Cap ETF (ESML) News
Similar Companies to iShares ESG Aware MSCI USA Small-Cap ETF (ESML) 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 | -- | -- | -- |