Defiance Next Gen Connectivity ETF (FIVG) Exchange: NYSE ARCA
Data as of April 25, 2024
$36.91 ($0.23) 0.62%
Defiance Next Gen Connectivity ETF - Daily Information
Click for more stock information on Defiance Next Gen Connectivity ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $36.46 |
Previous Close | $36.91 |
High | $37.03 |
Low | $36.46 |
Adjusted Open | $36.46 |
Previous Adjusted Close | $36.91 |
Adjusted High | $37.03 |
Adjusted Low | $36.46 |
About Defiance Next Gen Connectivity ETF (FIVG)
The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. Bluestar 5G Communications Index The Index is a rules-based index that consists of a tiered, modified market capitalization-weighted portfolio of the U.S.-listed equity securities, including depositary receipts, of companies whose products or services are predominantly tied to the development of 5G networking and communication technologies (collectively, “5G Companies”). 5G Companies are assigned to one of four segments of the 5G communications industry, as described below. At the time of each rebalance and reconstitution of the Index, each segment is assigned a weight, and companies within each segment are market capitalization-weighted, subject to a minimum weight of 0.50% and the maximum weights described below. Additionally, to qualify for inclusion in the Index, a 5G Company must have a minimum market capitalization of $150 million, except as otherwise described below, and must meet certain liquidity, free-float (i.e., the percentage of shares available to the public), and trading cost thresholds. Segment 1 (50% weight) consists of 5G Companies whose products or services are predominantly tied to core cellular network equipment (e.g., carrier-grade routers, antennas, or other equipment or semiconductors used in 5G networks). At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 50% of the Index, with the weight of any individual company limited to 5% and any excess weight reallocated to companies in such segment with a weight below 5%. Segment 2 (25% weight) consists of 5G Companies (i) that are organized as cellphone tower or data center real estate investment trusts (“REITs”), (ii) that predominantly provide services as a mobile network operator (“MNO”), or (iii) whose products or services are predominantly tied to optical fiber cables. REITs and MNOs must have a minimum market capitalization of $1 billion to be included in the Index. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 25% of the Index, with the weight of any individual company limited to 3% and any excess weight reallocated to companies in such segment with a weight below 3%. Segment 3 (15% weight) consists of 5G Companies whose products or services are predominantly tied to (i) hardware and software focused on quality of service assurance for MNOs and media companies or (ii) network testing and bandwidth optimization equipment. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 15% of the Index, with the weight of any individual company limited to 3% and any excess weight reallocated to companies in such segment with a weight below 3%. Segment 4 (10% weight) consists of 5G Companies whose products or services are predominantly tied to (i) enhanced mobile broadband (eMBB) modems capable of increased bandwidth for end-user devices or (ii) whose products or services are predominantly tied to the infrastructure or cloud-based services supporting REITs and MNOs. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 10% of the Index, with the weight of any individual company limited to 1% and any excess weight reallocated to companies in such segment with a weight below 1%. The companies included in the Index are screened from the universe of global companies with equity securities or depositary receipts listed on a U.S. exchange by BlueStar Global Investors, LLC (“BlueStar” or the “Index Provider”) based primarily on descriptions of a company’s primary business activities in regulatory filings (e.g., financial statements, annual reports, investor presentations), analyst reports, and industry-specific trade publications. 5G Companies identified by BlueStar’s screening process are added to the Index, subject to meeting the investibility requirements described above. The Index may include small-, mid-, and large-capitalization companies. The Index is rebalanced and reconstituted semi-annually after the close of business on the third Thursday of each June and December based on data as of the first Thursday of each such reconstitution month. As of April 7, 2020, the Index had 72 constituents. At the time of each rebalance and reconstitution of the Index, each constituent is weighted as described above, subject to a downward adjustment for securities trading below certain liquidity thresholds. Additionally, the weight of each Index component may rise and/or fall between Index rebalance dates. To reduce turnover, existing Index components will not be removed from the Index solely for not meeting the minimum market capitalization or liquidity criteria unless they do not meet such requirements for two consecutive reconstitutions. Additionally, components that were previously removed from the Index must meet such requirements for two consecutive reconstitutions to be eligible for re-entry into the Index. The Index was established in 2019 and is owned by the Index Provider. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of February 19, 2019, the Index was concentrated in the communications equipment industry and had significant exposure to the semiconductor industry.
Invest in Defiance Next Gen Connectivity ETF (FIVG)
Historical Stock Data for Defiance Next Gen Connectivity ETF (FIVG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $36.46 | $37.03 | $36.46 | $36.91 | $36.91 | 24,041 |
2024-04-24 | $36.79 | $36.95 | $36.43 | $36.68 | $36.68 | 21,522 |
2024-04-23 | $35.89 | $36.55 | $35.89 | $36.41 | $36.41 | 38,379 |
2024-04-22 | $35.68 | $35.99 | $35.45 | $35.77 | $35.77 | 16,364 |
2024-04-19 | $36.00 | $36.14 | $35.33 | $35.39 | $35.39 | 21,587 |
2024-04-18 | $36.46 | $36.60 | $36.14 | $36.18 | $36.18 | 13,742 |
2024-04-17 | $37.22 | $37.29 | $36.45 | $36.45 | $36.45 | 19,672 |
2024-04-16 | $37.03 | $37.21 | $36.96 | $37.11 | $37.11 | 27,627 |
2024-04-15 | $37.97 | $38.00 | $36.98 | $37.07 | $37.07 | 27,570 |
2024-04-12 | $38.11 | $38.15 | $37.54 | $37.59 | $37.59 | 20,055 |
2024-04-11 | $38.21 | $38.68 | $38.12 | $38.64 | $38.64 | 16,946 |
2024-04-10 | $38.16 | $38.26 | $37.91 | $38.02 | $38.02 | 28,916 |
2024-04-09 | $38.72 | $38.83 | $38.36 | $38.78 | $38.78 | 24,398 |
2024-04-08 | $38.56 | $38.69 | $38.46 | $38.53 | $38.53 | 21,247 |
2024-04-05 | $38.27 | $38.67 | $38.25 | $38.49 | $38.49 | 23,610 |
2024-04-04 | $39.29 | $39.46 | $38.22 | $38.22 | $38.22 | 17,988 |
2024-04-03 | $38.45 | $39.05 | $38.45 | $38.89 | $38.89 | 27,748 |
2024-04-02 | $38.57 | $38.74 | $38.34 | $38.74 | $38.74 | 30,174 |
2024-04-01 | $39.00 | $39.38 | $38.97 | $39.04 | $39.04 | 24,694 |
2024-03-28 | $38.95 | $39.21 | $38.95 | $39.08 | $39.08 | 38,728 |
2024-03-27 | $38.94 | $39.03 | $38.63 | $39.02 | $39.02 | 55,742 |
2024-03-26 | $39.02 | $39.16 | $38.68 | $38.68 | $38.68 | 20,190 |
2024-03-25 | $38.77 | $39.10 | $38.77 | $38.91 | $38.91 | 18,204 |
2024-03-22 | $39.10 | $39.24 | $38.99 | $39.13 | $39.13 | 22,415 |
2024-03-21 | $39.27 | $39.53 | $39.18 | $39.18 | $39.18 | 45,064 |
2024-03-20 | $38.38 | $38.88 | $38.23 | $38.80 | $38.80 | 28,986 |
2024-03-19 | $38.22 | $38.52 | $37.90 | $38.42 | $38.34 | 30,426 |
2024-03-18 | $38.84 | $38.84 | $38.51 | $38.51 | $38.43 | 298,104 |
2024-03-15 | $38.44 | $38.73 | $38.43 | $38.47 | $38.39 | 25,903 |
2024-03-14 | $39.20 | $39.25 | $38.49 | $38.70 | $38.62 | 36,192 |
2024-03-13 | $39.71 | $39.71 | $39.19 | $39.24 | $39.16 | 32,155 |
2024-03-12 | $39.77 | $39.93 | $39.42 | $39.92 | $39.83 | 31,595 |
2024-03-11 | $39.19 | $39.49 | $39.07 | $39.34 | $39.26 | 31,162 |
2024-03-08 | $40.49 | $40.69 | $39.49 | $39.49 | $39.49 | 72,398 |
2024-03-07 | $40.15 | $40.46 | $40.10 | $40.37 | $40.37 | 22,844 |
2024-03-06 | $39.91 | $40.24 | $39.70 | $39.89 | $39.89 | 42,247 |
2024-03-05 | $39.60 | $39.66 | $39.06 | $39.31 | $39.31 | 34,996 |
2024-03-04 | $39.73 | $40.25 | $39.73 | $39.96 | $39.96 | 46,145 |
2024-03-01 | $38.77 | $39.64 | $38.77 | $39.58 | $39.58 | 372,746 |
2024-02-29 | $37.92 | $38.32 | $37.92 | $38.23 | $38.23 | 52,436 |
2024-02-28 | $37.52 | $37.79 | $37.47 | $37.64 | $37.64 | 28,974 |
2024-02-27 | $37.84 | $37.86 | $37.68 | $37.77 | $37.77 | 57,562 |
2024-02-26 | $37.85 | $37.95 | $37.73 | $37.73 | $37.73 | 109,394 |
2024-02-23 | $37.95 | $38.08 | $37.58 | $37.71 | $37.71 | 32,885 |
2024-02-22 | $37.44 | $37.89 | $37.43 | $37.79 | $37.79 | 86,981 |
2024-02-21 | $36.44 | $36.55 | $36.22 | $36.54 | $36.54 | 46,200 |
2024-02-20 | $36.94 | $36.96 | $36.44 | $36.72 | $36.72 | 45,038 |
2024-02-16 | $37.56 | $37.60 | $37.21 | $37.22 | $37.22 | 34,022 |
2024-02-15 | $37.70 | $37.81 | $37.48 | $37.59 | $37.59 | 38,279 |
2024-02-14 | $37.37 | $37.61 | $37.22 | $37.58 | $37.58 | 52,761 |
2024-02-13 | $36.96 | $37.32 | $36.76 | $37.07 | $37.07 | 30,361 |
2024-02-12 | $37.84 | $38.27 | $37.76 | $37.88 | $37.88 | 50,938 |
2024-02-09 | $37.45 | $37.83 | $37.44 | $37.74 | $37.74 | 29,749 |
2024-02-08 | $37.11 | $37.52 | $37.10 | $37.37 | $37.37 | 68,242 |
2024-02-07 | $37.04 | $37.20 | $36.83 | $37.15 | $37.15 | 65,914 |
2024-02-06 | $37.07 | $37.13 | $36.61 | $36.82 | $36.82 | 75,765 |
2024-02-05 | $36.92 | $36.99 | $36.61 | $36.85 | $36.85 | 29,347 |
2024-02-02 | $36.66 | $36.96 | $36.57 | $36.86 | $36.86 | 39,735 |
2024-02-01 | $36.40 | $36.71 | $36.28 | $36.67 | $36.67 | 99,132 |
2024-01-31 | $36.57 | $36.92 | $36.34 | $36.34 | $36.34 | 62,496 |
2024-01-30 | $37.31 | $37.36 | $37.00 | $37.01 | $37.01 | 307,938 |
2024-01-29 | $37.17 | $37.50 | $37.06 | $37.49 | $37.49 | 51,228 |
2024-01-26 | $37.34 | $37.55 | $37.13 | $37.16 | $37.16 | 29,453 |
2024-01-25 | $38.00 | $38.12 | $37.60 | $37.74 | $37.74 | 62,371 |
2024-01-24 | $37.63 | $37.94 | $37.49 | $37.53 | $37.53 | 113,294 |
2024-01-23 | $37.30 | $37.44 | $37.23 | $37.41 | $37.41 | 44,467 |
2024-01-22 | $37.34 | $37.52 | $37.14 | $37.28 | $37.28 | 55,915 |
2024-01-19 | $36.47 | $37.13 | $36.44 | $37.11 | $37.11 | 50,688 |
2024-01-18 | $36.06 | $36.30 | $35.88 | $36.27 | $36.27 | 40,890 |
2024-01-17 | $35.60 | $35.61 | $35.28 | $35.57 | $35.57 | 39,198 |
2024-01-16 | $35.59 | $36.03 | $35.54 | $35.89 | $35.89 | 339,570 |
2024-01-12 | $35.76 | $35.90 | $35.58 | $35.67 | $35.67 | 32,011 |
2024-01-11 | $35.57 | $35.71 | $35.19 | $35.62 | $35.62 | 53,356 |
2024-01-10 | $35.45 | $35.65 | $35.22 | $35.57 | $35.57 | 35,938 |
2024-01-09 | $35.22 | $35.57 | $35.22 | $35.44 | $35.44 | 31,622 |
2024-01-08 | $34.66 | $35.46 | $34.66 | $35.46 | $35.46 | 38,145 |
2024-01-05 | $34.39 | $34.75 | $34.39 | $34.52 | $34.52 | 23,383 |
2024-01-04 | $34.29 | $34.58 | $34.29 | $34.40 | $34.40 | 57,866 |
2024-01-03 | $34.75 | $34.86 | $34.54 | $34.56 | $34.56 | 54,082 |
2024-01-02 | $35.51 | $35.51 | $34.92 | $35.13 | $35.13 | 56,904 |
2023-12-29 | $36.06 | $36.12 | $35.74 | $35.85 | $35.85 | 29,642 |
2023-12-28 | $36.07 | $36.19 | $36.07 | $36.10 | $36.10 | 52,515 |
2023-12-27 | $36.03 | $36.10 | $35.96 | $36.06 | $36.06 | 48,761 |
2023-12-26 | $35.83 | $36.21 | $35.78 | $36.11 | $35.99 | 72,160 |
2023-12-22 | $35.71 | $35.90 | $35.60 | $35.74 | $35.62 | 30,995 |
2023-12-21 | $35.43 | $35.61 | $35.32 | $35.61 | $35.49 | 78,262 |
2023-12-20 | $35.56 | $35.75 | $35.03 | $35.03 | $34.91 | 91,730 |
2023-12-19 | $35.49 | $35.70 | $35.49 | $35.67 | $35.55 | 160,915 |
2023-12-18 | $35.41 | $35.53 | $35.23 | $35.47 | $35.35 | 58,344 |
2023-12-15 | $35.27 | $35.59 | $35.27 | $35.37 | $35.25 | 83,962 |
2023-12-14 | $34.94 | $35.42 | $34.94 | $35.28 | $35.16 | 79,389 |
2023-12-13 | $34.28 | $34.84 | $34.17 | $34.75 | $34.63 | 62,743 |
2023-12-12 | $34.14 | $34.33 | $34.04 | $34.29 | $34.18 | 65,597 |
2023-12-11 | $33.86 | $34.36 | $33.86 | $34.33 | $34.33 | 66,533 |
2023-12-08 | $33.43 | $33.84 | $33.43 | $33.77 | $33.77 | 87,460 |
2023-12-07 | $33.11 | $33.54 | $33.11 | $33.50 | $33.50 | 48,126 |
2023-12-06 | $33.36 | $33.43 | $32.94 | $32.94 | $32.94 | 115,760 |
2023-12-05 | $33.01 | $33.21 | $32.96 | $33.13 | $33.13 | 41,648 |
2023-12-04 | $33.10 | $33.23 | $32.96 | $33.20 | $33.20 | 38,532 |
2023-12-01 | $33.03 | $33.45 | $32.98 | $33.42 | $33.42 | 46,214 |
2023-11-30 | $33.31 | $33.31 | $32.99 | $33.21 | $33.21 | 42,424 |
2023-11-29 | $33.19 | $33.56 | $33.19 | $33.26 | $33.26 | 84,579 |
2023-11-28 | $32.78 | $32.99 | $32.74 | $32.86 | $32.86 | 107,552 |
2023-11-27 | $32.87 | $33.08 | $32.86 | $32.90 | $32.90 | 91,084 |
2023-11-24 | $32.85 | $32.96 | $32.85 | $32.96 | $32.96 | 32,328 |
2023-11-22 | $32.76 | $33.00 | $32.63 | $32.73 | $32.73 | 105,705 |
2023-11-21 | $32.73 | $32.78 | $32.56 | $32.63 | $32.63 | 61,549 |
2023-11-20 | $32.55 | $33.04 | $32.55 | $32.95 | $32.95 | 51,086 |
2023-11-17 | $32.42 | $32.62 | $32.42 | $32.59 | $32.59 | 41,632 |
2023-11-16 | $32.26 | $32.41 | $32.14 | $32.39 | $32.39 | 63,556 |
2023-11-15 | $32.54 | $32.83 | $32.53 | $32.63 | $32.63 | 71,703 |
2023-11-14 | $32.12 | $32.55 | $32.12 | $32.49 | $32.49 | 96,220 |
2023-11-13 | $31.52 | $31.63 | $31.41 | $31.55 | $31.55 | 46,355 |
2023-11-10 | $31.16 | $31.71 | $31.16 | $31.67 | $31.67 | 48,883 |
2023-11-09 | $31.24 | $31.43 | $30.97 | $31.00 | $31.00 | 54,015 |
2023-11-08 | $31.18 | $31.36 | $31.05 | $31.18 | $31.18 | 34,996 |
2023-11-07 | $30.92 | $31.26 | $30.90 | $31.10 | $31.10 | 58,350 |
2023-11-06 | $30.85 | $30.86 | $30.67 | $30.85 | $30.85 | 37,575 |
2023-11-03 | $30.44 | $30.97 | $30.44 | $30.85 | $30.85 | 45,104 |
2023-11-02 | $30.10 | $30.35 | $30.06 | $30.31 | $30.31 | 117,544 |
2023-11-01 | $29.34 | $29.75 | $29.34 | $29.73 | $29.73 | 34,467 |
2023-10-31 | $29.05 | $29.43 | $28.94 | $29.40 | $29.40 | 52,980 |
2023-10-30 | $29.11 | $29.14 | $28.82 | $29.02 | $29.02 | 45,242 |
2023-10-27 | $29.09 | $29.25 | $28.92 | $29.01 | $29.01 | 64,226 |
2023-10-26 | $29.02 | $29.17 | $28.75 | $28.82 | $28.82 | 126,898 |
2023-10-25 | $29.71 | $29.71 | $29.10 | $29.15 | $29.15 | 100,406 |
2023-10-24 | $29.72 | $29.94 | $29.59 | $29.91 | $29.91 | 142,612 |
2023-10-23 | $29.63 | $29.97 | $29.49 | $29.63 | $29.63 | 54,720 |
2023-10-20 | $30.19 | $30.20 | $29.75 | $29.76 | $29.76 | 45,679 |
2023-10-19 | $30.59 | $30.69 | $30.18 | $30.20 | $30.20 | 53,356 |
2023-10-18 | $30.75 | $30.85 | $30.49 | $30.54 | $30.54 | 33,399 |
2023-10-17 | $30.68 | $31.21 | $30.60 | $31.03 | $31.03 | 31,449 |
2023-10-16 | $30.95 | $31.44 | $30.95 | $31.34 | $31.34 | 40,887 |
2023-10-13 | $31.46 | $31.46 | $30.81 | $30.86 | $30.86 | 30,965 |
2023-10-12 | $31.63 | $31.74 | $31.18 | $31.44 | $31.44 | 141,989 |
2023-10-11 | $31.56 | $31.61 | $31.32 | $31.54 | $31.54 | 42,105 |
2023-10-10 | $31.30 | $31.71 | $31.30 | $31.48 | $31.48 | 37,962 |
2023-10-09 | $30.93 | $31.30 | $30.91 | $31.26 | $31.26 | 42,261 |
2023-10-06 | $30.49 | $31.26 | $30.44 | $31.15 | $31.15 | 34,499 |
2023-10-05 | $30.76 | $30.76 | $30.47 | $30.68 | $30.68 | 24,467 |
2023-10-04 | $30.81 | $30.87 | $30.57 | $30.81 | $30.81 | 73,644 |
2023-10-03 | $31.12 | $31.35 | $30.73 | $30.85 | $30.85 | 48,070 |
2023-10-02 | $31.25 | $31.46 | $31.14 | $31.31 | $31.31 | 24,237 |
2023-09-29 | $31.52 | $31.55 | $31.20 | $31.26 | $31.26 | 30,532 |
2023-09-28 | $30.76 | $31.41 | $30.76 | $31.25 | $31.25 | 39,844 |
2023-09-27 | $30.79 | $30.95 | $30.49 | $30.78 | $30.78 | 34,873 |
2023-09-26 | $30.89 | $30.96 | $30.60 | $30.65 | $30.65 | 51,758 |
2023-09-25 | $30.88 | $31.17 | $30.87 | $31.12 | $31.12 | 74,942 |
2023-09-22 | $30.98 | $31.25 | $30.98 | $31.01 | $31.01 | 51,027 |
2023-09-21 | $31.09 | $31.14 | $30.85 | $30.85 | $30.85 | 45,852 |
2023-09-20 | $31.90 | $31.93 | $31.45 | $31.45 | $31.45 | 57,740 |
2023-09-19 | $31.95 | $32.01 | $31.76 | $31.90 | $31.77 | 92,169 |
2023-09-18 | $31.87 | $32.13 | $31.87 | $32.01 | $31.88 | 31,352 |
2023-09-15 | $32.30 | $32.35 | $32.00 | $32.03 | $31.91 | 33,070 |
2023-09-14 | $32.26 | $32.50 | $32.23 | $32.46 | $32.46 | 45,289 |
2023-09-13 | $32.02 | $32.21 | $31.97 | $32.08 | $32.08 | 40,881 |
2023-09-12 | $32.06 | $32.26 | $32.03 | $32.03 | $32.03 | 34,356 |
2023-09-11 | $32.41 | $32.41 | $32.04 | $32.22 | $32.22 | 30,214 |
2023-09-08 | $32.23 | $32.31 | $32.13 | $32.17 | $32.17 | 19,439 |
2023-09-07 | $32.30 | $32.36 | $32.23 | $32.28 | $32.28 | 32,278 |
2023-09-06 | $32.76 | $32.87 | $32.58 | $32.69 | $32.69 | 31,959 |
2023-09-05 | $32.90 | $32.99 | $32.81 | $32.85 | $32.85 | 43,761 |
2023-09-01 | $33.08 | $33.17 | $32.96 | $33.06 | $33.06 | 27,562 |
2023-08-31 | $32.75 | $32.99 | $32.75 | $32.91 | $32.91 | 32,605 |
2023-08-30 | $32.50 | $32.74 | $32.48 | $32.67 | $32.67 | 32,524 |
2023-08-29 | $31.88 | $32.55 | $31.88 | $32.53 | $32.53 | 36,871 |
2023-08-28 | $31.71 | $31.93 | $31.71 | $31.89 | $31.89 | 266,663 |
2023-08-25 | $31.42 | $31.67 | $31.23 | $31.56 | $31.56 | 44,007 |
2023-08-24 | $32.30 | $32.30 | $31.47 | $31.47 | $31.47 | 46,050 |
2023-08-23 | $31.59 | $32.19 | $31.59 | $32.12 | $32.12 | 52,398 |
2023-08-22 | $31.89 | $31.89 | $31.65 | $31.70 | $31.70 | 29,686 |
2023-08-21 | $31.49 | $31.77 | $31.41 | $31.70 | $31.70 | 63,013 |
2023-08-18 | $31.12 | $31.56 | $31.12 | $31.49 | $31.49 | 40,897 |
2023-08-17 | $31.78 | $31.83 | $31.48 | $31.49 | $31.49 | 39,158 |
2023-08-16 | $32.10 | $32.11 | $31.66 | $31.67 | $31.67 | 42,653 |
2023-08-15 | $32.47 | $32.49 | $32.21 | $32.24 | $32.24 | 32,941 |
2023-08-14 | $32.24 | $32.63 | $32.20 | $32.63 | $32.63 | 41,105 |
2023-08-11 | $32.35 | $32.49 | $32.26 | $32.38 | $32.38 | 41,981 |
2023-08-10 | $32.82 | $33.16 | $32.56 | $32.63 | $32.63 | 27,018 |
2023-08-09 | $32.84 | $32.86 | $32.56 | $32.61 | $32.61 | 40,919 |
2023-08-08 | $32.66 | $32.85 | $32.47 | $32.83 | $32.83 | 29,493 |
2023-08-07 | $32.99 | $33.04 | $32.85 | $33.04 | $33.04 | 42,206 |
2023-08-04 | $32.83 | $33.28 | $32.82 | $32.85 | $32.85 | 33,329 |
2023-08-03 | $32.91 | $33.03 | $32.66 | $32.88 | $32.88 | 33,085 |
2023-08-02 | $33.52 | $33.52 | $33.05 | $33.12 | $33.12 | 29,418 |
2023-08-01 | $33.73 | $33.92 | $33.64 | $33.89 | $33.89 | 36,663 |
2023-07-31 | $33.69 | $33.87 | $33.67 | $33.79 | $33.79 | 44,922 |
2023-07-28 | $33.86 | $33.86 | $33.67 | $33.70 | $33.70 | 93,472 |
2023-07-27 | $34.02 | $34.12 | $33.48 | $33.55 | $33.55 | 44,764 |
2023-07-26 | $33.60 | $33.81 | $33.55 | $33.72 | $33.72 | 50,137 |
2023-07-25 | $33.73 | $33.95 | $33.73 | $33.86 | $33.86 | 81,530 |
2023-07-24 | $33.51 | $33.71 | $33.48 | $33.58 | $33.58 | 37,451 |
2023-07-21 | $33.62 | $33.62 | $33.42 | $33.48 | $33.48 | 20,035 |
2023-07-20 | $33.71 | $33.80 | $33.30 | $33.37 | $33.37 | 44,349 |
2023-07-19 | $34.03 | $34.16 | $33.97 | $34.05 | $34.05 | 139,056 |
2023-07-18 | $33.54 | $33.78 | $33.50 | $33.72 | $33.72 | 50,601 |
2023-07-17 | $33.43 | $33.74 | $33.41 | $33.60 | $33.60 | 43,448 |
2023-07-14 | $34.08 | $34.08 | $33.55 | $33.59 | $33.59 | 68,421 |
2023-07-13 | $34.21 | $34.49 | $34.19 | $34.46 | $34.46 | 41,042 |
2023-07-12 | $34.04 | $34.13 | $33.90 | $34.04 | $34.04 | 77,267 |
2023-07-11 | $33.61 | $33.73 | $33.43 | $33.71 | $33.71 | 37,606 |
2023-07-10 | $33.17 | $33.57 | $33.16 | $33.53 | $33.53 | 51,404 |
2023-07-07 | $33.11 | $33.56 | $33.11 | $33.24 | $33.24 | 30,504 |
2023-07-06 | $33.07 | $33.17 | $32.90 | $33.16 | $33.16 | 25,645 |
2023-07-05 | $33.59 | $33.68 | $33.47 | $33.49 | $33.49 | 39,928 |
2023-07-03 | $33.67 | $33.85 | $33.67 | $33.84 | $33.84 | 16,911 |
2023-06-30 | $33.52 | $33.72 | $33.51 | $33.66 | $33.66 | 34,107 |
2023-06-29 | $32.99 | $33.26 | $32.99 | $33.24 | $33.24 | 25,970 |
2023-06-28 | $32.70 | $33.05 | $32.70 | $32.99 | $32.99 | 33,547 |
2023-06-27 | $32.32 | $33.02 | $32.24 | $32.95 | $32.95 | 39,720 |
2023-06-26 | $32.16 | $32.51 | $32.16 | $32.27 | $32.27 | 48,661 |
2023-06-23 | $32.22 | $32.31 | $32.05 | $32.08 | $32.08 | 59,341 |
2023-06-22 | $32.40 | $32.52 | $32.33 | $32.51 | $32.51 | 28,521 |
2023-06-21 | $32.95 | $32.95 | $32.55 | $32.55 | $32.55 | 42,505 |
2023-06-20 | $33.51 | $33.58 | $33.28 | $33.32 | $33.32 | 28,849 |
2023-06-16 | $34.05 | $34.09 | $33.67 | $33.70 | $33.70 | 39,842 |
2023-06-15 | $33.52 | $33.99 | $33.50 | $33.86 | $33.86 | 36,535 |
2023-06-14 | $33.54 | $33.84 | $33.41 | $33.74 | $33.74 | 41,581 |
2023-06-13 | $33.49 | $33.69 | $33.38 | $33.48 | $33.48 | 48,065 |
2023-06-12 | $32.73 | $33.22 | $32.72 | $33.22 | $33.22 | 37,030 |
2023-06-09 | $32.71 | $32.87 | $32.51 | $32.56 | $32.56 | 44,043 |
2023-06-08 | $32.36 | $32.57 | $32.24 | $32.53 | $32.53 | 39,925 |
2023-06-07 | $32.44 | $32.78 | $32.32 | $32.37 | $32.37 | 73,218 |
2023-06-06 | $31.88 | $32.36 | $31.79 | $32.26 | $32.26 | 58,343 |
2023-06-05 | $32.31 | $32.31 | $31.92 | $31.99 | $31.99 | 40,600 |
2023-06-02 | $32.43 | $32.52 | $32.09 | $32.43 | $32.43 | 54,957 |
2023-06-01 | $32.11 | $32.60 | $32.03 | $32.37 | $32.37 | 38,428 |
2023-05-31 | $32.24 | $32.43 | $32.04 | $32.08 | $32.08 | 54,071 |
2023-05-30 | $32.94 | $33.02 | $32.47 | $32.57 | $32.57 | 66,648 |
2023-05-26 | $31.44 | $32.62 | $31.44 | $32.58 | $32.58 | 262,837 |
2023-05-25 | $30.94 | $31.17 | $30.73 | $31.10 | $31.10 | 252,025 |
2023-05-24 | $30.69 | $30.70 | $30.36 | $30.47 | $30.47 | 114,912 |
2023-05-23 | $31.18 | $31.42 | $31.05 | $31.05 | $31.05 | 58,328 |
2023-05-22 | $31.06 | $31.48 | $31.02 | $31.36 | $31.36 | 40,929 |
2023-05-19 | $31.21 | $31.31 | $31.09 | $31.11 | $31.11 | 43,269 |
2023-05-18 | $30.75 | $31.23 | $30.75 | $31.19 | $31.19 | 65,379 |
2023-05-17 | $30.43 | $30.83 | $30.27 | $30.78 | $30.78 | 57,514 |
2023-05-16 | $30.36 | $30.56 | $30.23 | $30.23 | $30.23 | 41,545 |
2023-05-15 | $30.16 | $30.53 | $30.10 | $30.53 | $30.53 | 84,857 |
2023-05-12 | $30.16 | $30.23 | $29.90 | $30.12 | $30.12 | 41,245 |
2023-05-11 | $30.34 | $30.34 | $29.98 | $30.11 | $30.11 | 79,615 |
2023-05-10 | $30.44 | $30.59 | $30.22 | $30.44 | $30.44 | 40,415 |
2023-05-09 | $30.24 | $30.28 | $30.16 | $30.22 | $30.22 | 83,469 |
2023-05-08 | $30.44 | $30.62 | $30.36 | $30.61 | $30.61 | 44,490 |
2023-05-05 | $30.02 | $30.53 | $29.96 | $30.44 | $30.44 | 35,785 |
2023-05-04 | $29.82 | $30.12 | $29.76 | $29.87 | $29.87 | 65,746 |
2023-05-03 | $30.15 | $30.30 | $29.92 | $29.93 | $29.93 | 286,620 |
2023-05-02 | $30.63 | $30.64 | $30.15 | $30.29 | $30.29 | 54,896 |
2023-05-01 | $30.67 | $30.80 | $30.67 | $30.69 | $30.69 | 194,961 |
2023-04-28 | $30.29 | $30.65 | $30.27 | $30.65 | $30.65 | 33,572 |
2023-04-27 | $30.07 | $30.35 | $29.84 | $30.33 | $30.33 | 42,244 |
2023-04-26 | $30.16 | $30.26 | $29.98 | $30.05 | $30.05 | 59,394 |
2023-04-25 | $30.50 | $30.50 | $29.97 | $29.98 | $29.98 | 96,527 |
2023-04-24 | $30.77 | $30.87 | $30.50 | $30.66 | $30.66 | 63,824 |
2023-04-21 | $30.80 | $30.84 | $30.60 | $30.81 | $30.81 | 70,984 |
2023-04-20 | $30.95 | $31.12 | $30.69 | $30.85 | $30.85 | 459,616 |
2023-04-19 | $31.52 | $31.55 | $31.39 | $31.45 | $31.45 | 88,831 |
2023-04-18 | $32.08 | $32.15 | $31.64 | $31.77 | $31.77 | 41,877 |
2023-04-17 | $31.84 | $31.98 | $31.74 | $31.96 | $31.96 | 50,973 |
2023-04-14 | $32.10 | $32.35 | $31.81 | $31.97 | $31.97 | 35,714 |
2023-04-13 | $31.94 | $32.25 | $31.89 | $32.17 | $32.17 | 40,313 |
2023-04-12 | $32.32 | $32.36 | $31.80 | $31.83 | $31.83 | 46,010 |
2023-04-11 | $32.31 | $32.33 | $32.10 | $32.10 | $32.10 | 45,831 |
2023-04-10 | $31.71 | $32.24 | $31.71 | $32.22 | $32.22 | 47,850 |
2023-04-06 | $31.82 | $32.06 | $31.79 | $31.97 | $31.97 | 35,808 |
2023-04-05 | $32.13 | $32.21 | $31.91 | $32.09 | $32.09 | 35,261 |
2023-04-04 | $32.62 | $32.62 | $32.17 | $32.31 | $32.31 | 42,721 |
2023-04-03 | $32.63 | $32.68 | $32.38 | $32.58 | $32.58 | 35,169 |
2023-03-31 | $32.35 | $32.80 | $32.35 | $32.79 | $32.79 | 69,088 |
2023-03-30 | $32.31 | $32.54 | $32.28 | $32.42 | $32.42 | 90,226 |
2023-03-29 | $31.68 | $32.05 | $31.68 | $32.02 | $32.02 | 42,781 |
2023-03-28 | $31.46 | $31.46 | $31.19 | $31.38 | $31.38 | 90,371 |
2023-03-27 | $31.79 | $31.85 | $31.46 | $31.54 | $31.54 | 64,393 |
2023-03-24 | $31.52 | $31.67 | $31.22 | $31.67 | $31.67 | 62,536 |
2023-03-23 | $31.56 | $32.16 | $31.34 | $31.66 | $31.66 | 249,447 |
2023-03-22 | $31.88 | $32.11 | $31.32 | $31.32 | $31.32 | 53,613 |
2023-03-21 | $31.91 | $32.14 | $31.64 | $31.89 | $31.80 | 120,877 |
2023-03-20 | $31.41 | $31.72 | $31.33 | $31.69 | $31.60 | 38,954 |
2023-03-17 | $31.54 | $31.71 | $31.26 | $31.36 | $31.27 | 33,701 |
2023-03-16 | $30.81 | $31.72 | $30.75 | $31.70 | $31.61 | 62,817 |
2023-03-15 | $30.90 | $31.03 | $30.59 | $31.01 | $31.01 | 40,759 |
2023-03-14 | $31.15 | $31.52 | $31.04 | $31.35 | $31.35 | 30,038 |
2023-03-13 | $30.61 | $31.09 | $30.46 | $30.76 | $30.76 | 43,191 |
2023-03-10 | $31.51 | $31.53 | $30.75 | $30.91 | $30.91 | 39,180 |
2023-03-09 | $32.04 | $32.31 | $31.47 | $31.51 | $31.51 | 36,250 |
2023-03-08 | $31.66 | $32.10 | $31.66 | $32.06 | $32.06 | 48,743 |
2023-03-07 | $31.98 | $32.08 | $31.56 | $31.62 | $31.62 | 39,537 |
2023-03-06 | $32.33 | $32.48 | $31.93 | $31.99 | $31.99 | 48,303 |
2023-03-03 | $31.90 | $32.26 | $31.88 | $32.22 | $32.22 | 36,404 |
2023-03-02 | $31.38 | $31.91 | $31.28 | $31.85 | $31.85 | 40,692 |
2023-03-01 | $31.79 | $31.95 | $31.57 | $31.63 | $31.63 | 26,445 |
2023-02-28 | $31.68 | $32.00 | $31.64 | $31.75 | $31.75 | 28,615 |
2023-02-27 | $31.96 | $32.08 | $31.73 | $31.78 | $31.78 | 54,418 |
2023-02-24 | $31.78 | $31.82 | $31.53 | $31.64 | $31.64 | 39,281 |
2023-02-23 | $32.32 | $32.34 | $31.84 | $32.24 | $32.24 | 49,326 |
2023-02-22 | $32.10 | $32.14 | $31.72 | $31.86 | $31.86 | 66,899 |
2023-02-21 | $32.58 | $32.64 | $32.08 | $32.08 | $32.08 | 41,794 |
2023-02-17 | $33.08 | $33.09 | $32.75 | $32.95 | $32.95 | 46,304 |
2023-02-16 | $33.24 | $33.65 | $33.24 | $33.27 | $33.27 | 106,295 |
2023-02-15 | $33.21 | $33.63 | $33.16 | $33.63 | $33.63 | 88,986 |
2023-02-14 | $32.98 | $33.53 | $32.98 | $33.44 | $33.44 | 58,544 |
2023-02-13 | $32.83 | $33.19 | $32.73 | $33.13 | $33.13 | 36,043 |
2023-02-10 | $32.69 | $32.80 | $32.52 | $32.75 | $32.75 | 45,608 |
2023-02-09 | $33.43 | $33.55 | $32.79 | $32.91 | $32.91 | 44,327 |
2023-02-08 | $33.34 | $33.53 | $33.06 | $33.09 | $33.09 | 76,047 |
2023-02-07 | $32.97 | $33.64 | $32.92 | $33.55 | $33.55 | 89,652 |
2023-02-06 | $33.18 | $33.29 | $32.91 | $32.98 | $32.98 | 58,577 |
2023-02-03 | $33.65 | $34.02 | $33.44 | $33.56 | $33.56 | 62,033 |
2023-02-02 | $33.92 | $34.46 | $33.90 | $34.23 | $34.23 | 68,889 |
2023-02-01 | $32.79 | $33.95 | $32.77 | $33.71 | $33.71 | 66,027 |
2023-01-31 | $32.27 | $32.81 | $32.27 | $32.81 | $32.81 | 48,977 |
2023-01-30 | $32.41 | $32.65 | $32.28 | $32.28 | $32.28 | 45,623 |
2023-01-27 | $32.52 | $32.88 | $32.52 | $32.72 | $32.72 | 49,935 |
2023-01-26 | $32.67 | $32.82 | $32.38 | $32.80 | $32.80 | 43,379 |
2023-01-25 | $31.91 | $32.41 | $31.76 | $32.41 | $32.41 | 57,707 |
2023-01-24 | $32.05 | $32.36 | $31.95 | $32.19 | $32.19 | 27,668 |
2023-01-23 | $31.79 | $32.50 | $31.79 | $32.35 | $32.35 | 65,227 |
2023-01-20 | $31.29 | $31.63 | $31.04 | $31.62 | $31.62 | 56,712 |
2023-01-19 | $31.49 | $31.49 | $31.13 | $31.20 | $31.20 | 25,565 |
2023-01-18 | $32.24 | $32.36 | $31.73 | $31.74 | $31.74 | 32,293 |
2023-01-17 | $32.07 | $32.31 | $31.95 | $32.07 | $32.07 | 39,431 |
2023-01-13 | $31.78 | $32.19 | $31.71 | $32.15 | $32.15 | 50,914 |
2023-01-12 | $31.76 | $32.12 | $31.47 | $32.01 | $32.01 | 70,779 |
2023-01-11 | $31.40 | $31.62 | $31.32 | $31.61 | $31.61 | 38,589 |
2023-01-10 | $31.03 | $31.38 | $30.98 | $31.38 | $31.38 | 24,924 |
2023-01-09 | $31.10 | $31.54 | $31.07 | $31.11 | $31.11 | 108,508 |
2023-01-06 | $30.22 | $30.94 | $30.02 | $30.85 | $30.85 | 38,608 |
2023-01-05 | $30.22 | $30.23 | $29.97 | $29.98 | $29.98 | 32,505 |
2023-01-04 | $30.27 | $30.60 | $30.19 | $30.42 | $30.42 | 39,224 |
2023-01-03 | $30.12 | $30.31 | $29.74 | $29.95 | $29.95 | 59,038 |
2022-12-30 | $29.64 | $29.87 | $29.50 | $29.87 | $29.87 | 62,517 |
2022-12-29 | $29.40 | $29.98 | $29.34 | $29.95 | $29.95 | 139,798 |
2022-12-28 | $29.43 | $29.62 | $29.12 | $29.14 | $29.14 | 92,747 |
2022-12-27 | $29.72 | $29.76 | $29.47 | $29.64 | $29.51 | 86,372 |
2022-12-23 | $29.58 | $29.80 | $29.46 | $29.80 | $29.67 | 65,110 |
2022-12-22 | $29.88 | $29.88 | $29.25 | $29.71 | $29.58 | 112,654 |
2022-12-21 | $29.91 | $30.31 | $29.85 | $30.21 | $30.07 | 438,472 |
2022-12-20 | $29.64 | $29.87 | $29.55 | $29.74 | $29.61 | 47,491 |
2022-12-19 | $30.22 | $30.23 | $29.65 | $29.80 | $29.67 | 72,237 |
2022-12-16 | $30.35 | $30.43 | $29.99 | $30.17 | $30.04 | 67,576 |
2022-12-15 | $31.20 | $31.20 | $30.59 | $30.64 | $30.50 | 75,961 |
2022-12-14 | $31.95 | $32.21 | $31.43 | $31.65 | $31.51 | 89,322 |
2022-12-13 | $32.61 | $32.81 | $31.82 | $32.01 | $31.87 | 82,655 |
2022-12-12 | $31.25 | $31.67 | $31.18 | $31.67 | $31.67 | 52,307 |
2022-12-09 | $31.41 | $31.67 | $31.27 | $31.29 | $31.29 | 51,991 |
2022-12-08 | $31.09 | $31.58 | $31.04 | $31.51 | $31.51 | 46,283 |
2022-12-07 | $30.96 | $31.16 | $30.88 | $30.92 | $30.92 | 59,365 |
2022-12-06 | $31.63 | $31.66 | $30.98 | $31.13 | $31.13 | 85,537 |
2022-12-05 | $31.97 | $32.05 | $31.56 | $31.70 | $31.70 | 77,422 |
2022-12-02 | $31.86 | $32.28 | $31.78 | $32.22 | $32.22 | 24,653 |
2022-12-01 | $32.47 | $32.70 | $32.27 | $32.38 | $32.38 | 43,890 |
2022-11-30 | $31.15 | $32.43 | $31.07 | $32.43 | $32.43 | 125,410 |
2022-11-29 | $31.15 | $31.33 | $30.97 | $31.11 | $31.11 | 103,945 |
2022-11-28 | $31.57 | $31.65 | $31.05 | $31.13 | $31.13 | 56,827 |
2022-11-25 | $31.82 | $31.97 | $31.78 | $31.82 | $31.82 | 15,028 |
2022-11-23 | $31.63 | $32.08 | $31.63 | $31.87 | $31.87 | 42,449 |
2022-11-22 | $31.29 | $31.65 | $31.20 | $31.64 | $31.64 | 36,269 |
2022-11-21 | $31.26 | $31.31 | $31.11 | $31.16 | $31.16 | 33,181 |
2022-11-18 | $31.46 | $31.62 | $31.25 | $31.42 | $31.42 | 26,484 |
2022-11-17 | $30.55 | $31.15 | $30.55 | $31.09 | $31.09 | 31,730 |
2022-11-16 | $31.44 | $31.44 | $30.92 | $30.99 | $30.99 | 40,245 |
2022-11-15 | $31.89 | $32.03 | $31.41 | $31.71 | $31.71 | 39,282 |
2022-11-14 | $31.28 | $31.67 | $31.22 | $31.25 | $31.25 | 29,468 |
2022-11-11 | $30.92 | $31.55 | $30.92 | $31.43 | $31.43 | 62,984 |
2022-11-10 | $30.26 | $30.93 | $30.11 | $30.90 | $30.90 | 48,015 |
2022-11-09 | $29.59 | $29.59 | $29.11 | $29.13 | $29.13 | 47,970 |
2022-11-08 | $29.89 | $30.29 | $29.50 | $29.86 | $29.86 | 70,491 |
2022-11-07 | $29.59 | $29.75 | $29.33 | $29.69 | $29.69 | 48,675 |
2022-11-04 | $29.49 | $29.65 | $29.01 | $29.45 | $29.45 | 36,426 |
2022-11-03 | $29.06 | $29.21 | $28.79 | $28.94 | $28.94 | 49,790 |
2022-11-02 | $30.24 | $30.64 | $29.53 | $29.53 | $29.53 | 52,322 |
2022-11-01 | $30.47 | $30.63 | $30.13 | $30.25 | $30.25 | 51,994 |
2022-10-31 | $30.19 | $30.27 | $29.95 | $30.11 | $30.11 | 44,748 |
2022-10-28 | $29.64 | $30.48 | $29.64 | $30.44 | $30.44 | 90,230 |
2022-10-27 | $29.97 | $30.12 | $29.57 | $29.60 | $29.60 | 55,562 |
2022-10-26 | $29.59 | $30.16 | $29.53 | $29.68 | $29.68 | 73,112 |
2022-10-25 | $29.07 | $29.89 | $29.07 | $29.84 | $29.84 | 88,595 |
2022-10-24 | $28.90 | $29.05 | $28.58 | $28.98 | $28.98 | 32,081 |
2022-10-21 | $28.17 | $28.94 | $28.17 | $28.89 | $28.89 | 45,506 |
2022-10-20 | $28.34 | $28.88 | $28.13 | $28.27 | $28.27 | 54,413 |
2022-10-19 | $28.45 | $28.73 | $28.31 | $28.45 | $28.45 | 232,299 |
2022-10-18 | $28.94 | $29.17 | $28.40 | $28.68 | $28.68 | 68,773 |
2022-10-17 | $28.12 | $28.45 | $28.09 | $28.35 | $28.35 | 63,315 |
2022-10-14 | $28.56 | $28.57 | $27.58 | $27.58 | $27.58 | 70,957 |
2022-10-13 | $26.96 | $28.38 | $26.80 | $28.28 | $28.28 | 61,184 |
2022-10-12 | $27.82 | $27.85 | $27.59 | $27.63 | $27.63 | 82,473 |
2022-10-11 | $28.10 | $28.30 | $27.63 | $27.82 | $27.82 | 42,704 |
2022-10-10 | $28.88 | $28.88 | $28.06 | $28.27 | $28.27 | 72,619 |
2022-10-07 | $29.59 | $29.59 | $28.78 | $28.86 | $28.86 | 52,377 |
2022-10-06 | $30.32 | $30.57 | $30.05 | $30.08 | $30.08 | 69,495 |
2022-10-05 | $30.06 | $30.57 | $29.78 | $30.40 | $30.40 | 59,635 |
2022-10-04 | $29.97 | $30.45 | $29.97 | $30.45 | $30.45 | 52,726 |
2022-10-03 | $28.88 | $29.54 | $28.78 | $29.36 | $29.36 | 82,400 |
2022-09-30 | $28.65 | $29.17 | $28.52 | $28.52 | $28.52 | 42,558 |
2022-09-29 | $29.11 | $29.12 | $28.48 | $28.75 | $28.75 | 57,742 |
2022-09-28 | $28.91 | $29.62 | $28.90 | $29.51 | $29.51 | 68,001 |
2022-09-27 | $29.19 | $29.49 | $28.80 | $28.98 | $28.98 | 56,283 |
2022-09-26 | $29.13 | $29.53 | $28.80 | $28.87 | $28.87 | 68,782 |
2022-09-23 | $29.48 | $29.49 | $28.90 | $29.24 | $29.24 | 135,183 |
2022-09-22 | $30.28 | $30.28 | $29.78 | $29.87 | $29.87 | 108,155 |
2022-09-21 | $30.78 | $31.24 | $30.40 | $30.40 | $30.40 | 67,566 |
2022-09-20 | $31.00 | $31.01 | $30.66 | $30.80 | $30.70 | 43,103 |
2022-09-19 | $30.90 | $31.27 | $30.84 | $31.23 | $31.12 | 95,697 |
2022-09-16 | $30.93 | $31.21 | $30.82 | $31.18 | $31.18 | 127,623 |
2022-09-15 | $31.63 | $31.86 | $31.20 | $31.29 | $31.29 | 44,042 |
2022-09-14 | $31.71 | $31.92 | $31.53 | $31.79 | $31.79 | 83,581 |
2022-09-13 | $32.44 | $32.60 | $31.64 | $31.71 | $31.71 | 114,343 |
2022-09-12 | $33.10 | $33.35 | $33.06 | $33.27 | $33.27 | 40,270 |
2022-09-09 | $32.65 | $33.03 | $32.65 | $32.98 | $32.98 | 34,903 |
2022-09-08 | $31.98 | $32.38 | $31.78 | $32.36 | $32.36 | 67,183 |
2022-09-07 | $31.71 | $32.25 | $31.67 | $32.14 | $32.14 | 42,126 |
2022-09-06 | $32.07 | $32.07 | $31.57 | $31.69 | $31.69 | 45,999 |
2022-09-02 | $32.66 | $32.82 | $31.93 | $32.04 | $32.04 | 125,552 |
2022-09-01 | $32.47 | $32.50 | $31.86 | $32.38 | $32.38 | 77,786 |
2022-08-31 | $33.22 | $33.22 | $32.78 | $32.87 | $32.87 | 33,802 |
2022-08-30 | $33.60 | $33.60 | $32.87 | $33.05 | $33.05 | 73,303 |
2022-08-29 | $33.46 | $33.70 | $33.40 | $33.44 | $33.44 | 29,692 |
2022-08-26 | $35.01 | $35.08 | $33.72 | $33.74 | $33.74 | 57,014 |
2022-08-25 | $34.41 | $35.10 | $34.41 | $35.09 | $35.09 | 33,450 |
2022-08-24 | $34.22 | $34.44 | $34.08 | $34.32 | $34.32 | 63,933 |
2022-08-23 | $34.31 | $34.68 | $34.28 | $34.29 | $34.29 | 26,979 |
2022-08-22 | $34.78 | $34.79 | $34.28 | $34.35 | $34.35 | 61,949 |
2022-08-19 | $35.49 | $35.49 | $35.14 | $35.28 | $35.28 | 60,346 |
2022-08-18 | $35.28 | $35.87 | $35.28 | $35.82 | $35.82 | 39,896 |
2022-08-17 | $35.55 | $35.55 | $35.03 | $35.28 | $35.28 | 80,625 |
2022-08-16 | $35.91 | $36.08 | $35.69 | $35.90 | $35.90 | 314,765 |
2022-08-15 | $35.72 | $36.10 | $35.69 | $36.05 | $36.05 | 37,642 |
2022-08-12 | $35.43 | $35.96 | $35.42 | $35.94 | $35.94 | 124,219 |
2022-08-11 | $35.69 | $35.99 | $35.26 | $35.28 | $35.28 | 38,516 |
2022-08-10 | $35.23 | $35.53 | $35.03 | $35.49 | $35.49 | 53,059 |
2022-08-09 | $35.03 | $35.04 | $34.47 | $34.63 | $34.63 | 75,134 |
2022-08-08 | $35.44 | $35.69 | $35.11 | $35.31 | $35.31 | 71,195 |
2022-08-05 | $35.19 | $35.57 | $35.19 | $35.51 | $35.51 | 162,310 |
2022-08-04 | $35.39 | $35.60 | $35.31 | $35.56 | $35.56 | 93,593 |
2022-08-03 | $34.84 | $35.46 | $34.84 | $35.41 | $35.41 | 96,430 |
2022-08-02 | $34.75 | $35.19 | $34.67 | $34.84 | $34.84 | 49,417 |
2022-08-01 | $34.71 | $35.16 | $34.68 | $35.01 | $35.01 | 86,713 |
2022-07-29 | $34.48 | $34.98 | $34.41 | $34.91 | $34.91 | 49,444 |
2022-07-28 | $34.13 | $34.57 | $33.88 | $34.51 | $34.51 | 30,227 |
2022-07-27 | $33.56 | $34.36 | $33.56 | $34.17 | $34.17 | 26,981 |
2022-07-26 | $33.34 | $33.50 | $33.19 | $33.29 | $33.29 | 31,159 |
2022-07-25 | $33.58 | $33.58 | $33.22 | $33.47 | $33.47 | 31,238 |
2022-07-22 | $34.08 | $34.08 | $33.35 | $33.59 | $33.59 | 34,439 |
2022-07-21 | $33.71 | $34.19 | $33.47 | $34.19 | $34.19 | 57,194 |
2022-07-20 | $33.23 | $33.80 | $33.17 | $33.73 | $33.73 | 35,089 |
2022-07-19 | $32.53 | $33.33 | $32.53 | $33.29 | $33.29 | 68,153 |
2022-07-18 | $32.71 | $32.78 | $32.14 | $32.21 | $32.21 | 320,177 |
2022-07-15 | $32.13 | $32.46 | $31.94 | $32.46 | $32.46 | 46,941 |
2022-07-14 | $31.45 | $31.88 | $31.18 | $31.81 | $31.81 | 31,271 |
2022-07-13 | $31.19 | $32.00 | $31.19 | $31.86 | $31.86 | 38,414 |
2022-07-12 | $31.77 | $32.02 | $31.52 | $31.71 | $31.71 | 51,113 |
2022-07-11 | $31.97 | $32.02 | $31.70 | $31.74 | $31.74 | 39,746 |
2022-07-08 | $32.04 | $32.39 | $31.94 | $32.30 | $32.30 | 31,565 |
2022-07-07 | $31.78 | $32.32 | $31.78 | $32.24 | $32.24 | 53,031 |
2022-07-06 | $31.47 | $31.74 | $31.32 | $31.53 | $31.53 | 50,417 |
2022-07-05 | $30.93 | $31.50 | $30.59 | $31.50 | $31.50 | 54,697 |
2022-07-01 | $31.38 | $31.53 | $30.96 | $31.38 | $31.38 | 55,300 |
2022-06-30 | $31.38 | $31.83 | $31.12 | $31.51 | $31.51 | 46,131 |
2022-06-29 | $31.92 | $31.92 | $31.43 | $31.73 | $31.73 | 56,646 |
2022-06-28 | $32.86 | $33.13 | $32.05 | $32.09 | $32.09 | 49,687 |
2022-06-27 | $32.88 | $33.04 | $32.66 | $32.74 | $32.74 | 49,986 |
2022-06-24 | $32.24 | $32.79 | $32.24 | $32.78 | $32.78 | 54,106 |
2022-06-23 | $31.87 | $32.00 | $31.57 | $31.97 | $31.97 | 63,480 |
2022-06-22 | $31.39 | $32.03 | $31.39 | $31.74 | $31.74 | 98,657 |
2022-06-21 | $31.69 | $32.06 | $31.69 | $31.90 | $31.74 | 56,285 |
2022-06-17 | $30.85 | $31.34 | $30.71 | $31.17 | $31.01 | 77,074 |
2022-06-16 | $31.52 | $31.52 | $30.54 | $30.76 | $30.60 | 462,268 |
2022-06-15 | $31.96 | $32.62 | $31.71 | $32.23 | $32.06 | 60,000 |
2022-06-14 | $31.96 | $32.02 | $31.41 | $31.67 | $31.51 | 91,198 |
2022-06-13 | $32.55 | $32.67 | $31.70 | $31.81 | $31.65 | 118,093 |
2022-06-10 | $33.83 | $33.86 | $33.34 | $33.38 | $33.21 | 78,278 |
2022-06-09 | $34.82 | $35.16 | $34.35 | $34.35 | $34.17 | 46,496 |
2022-06-08 | $35.41 | $35.52 | $34.95 | $35.02 | $34.84 | 47,391 |
2022-06-07 | $35.09 | $35.62 | $34.99 | $35.56 | $35.38 | 180,490 |
2022-06-06 | $35.63 | $35.75 | $35.16 | $35.30 | $35.12 | 37,104 |
2022-06-03 | $35.41 | $35.63 | $35.24 | $35.30 | $35.12 | 36,895 |
2022-06-02 | $34.92 | $35.91 | $34.91 | $35.91 | $35.73 | 51,083 |
2022-06-01 | $35.37 | $35.48 | $34.72 | $35.06 | $34.88 | 71,080 |
2022-05-31 | $35.40 | $35.49 | $34.98 | $35.25 | $35.07 | 62,716 |
2022-05-27 | $34.87 | $35.53 | $34.87 | $35.52 | $35.34 | 93,838 |
2022-05-26 | $33.86 | $34.80 | $33.86 | $34.59 | $34.41 | 57,379 |
2022-05-25 | $33.30 | $34.02 | $33.30 | $33.90 | $33.73 | 55,172 |
2022-05-24 | $33.44 | $33.60 | $32.93 | $33.47 | $33.30 | 88,304 |
2022-05-23 | $33.34 | $33.77 | $33.18 | $33.71 | $33.54 | 86,203 |
2022-05-20 | $33.52 | $33.52 | $32.38 | $33.25 | $33.08 | 74,308 |
2022-05-19 | $33.02 | $33.63 | $32.86 | $33.19 | $33.02 | 122,528 |
2022-05-18 | $34.01 | $34.28 | $33.17 | $33.30 | $33.13 | 86,443 |
2022-05-17 | $33.91 | $34.45 | $33.87 | $34.43 | $34.25 | 57,278 |
2022-05-16 | $33.39 | $33.70 | $33.28 | $33.36 | $33.19 | 318,372 |
2022-05-13 | $32.74 | $33.65 | $32.74 | $33.58 | $33.41 | 60,888 |
2022-05-12 | $32.06 | $32.63 | $31.86 | $32.43 | $32.26 | 115,408 |
2022-05-11 | $32.65 | $33.23 | $32.20 | $32.23 | $32.06 | 156,447 |
2022-05-10 | $33.19 | $33.24 | $32.39 | $32.89 | $32.72 | 87,046 |
2022-05-09 | $33.33 | $33.50 | $32.49 | $32.59 | $32.42 | 160,949 |
2022-05-06 | $33.87 | $34.23 | $33.51 | $33.87 | $33.70 | 106,708 |
2022-05-05 | $35.01 | $35.09 | $33.82 | $34.15 | $33.97 | 82,231 |
2022-05-04 | $34.61 | $35.50 | $34.08 | $35.48 | $35.30 | 73,267 |
2022-05-03 | $34.22 | $34.78 | $34.22 | $34.58 | $34.40 | 59,037 |
2022-05-02 | $33.76 | $34.31 | $33.44 | $34.27 | $34.09 | 251,163 |
2022-04-29 | $34.67 | $35.00 | $33.74 | $33.76 | $33.59 | 105,829 |
2022-04-28 | $34.40 | $35.17 | $34.00 | $35.00 | $34.82 | 79,063 |
2022-04-27 | $34.20 | $34.55 | $33.92 | $34.07 | $33.90 | 113,408 |
2022-04-26 | $35.16 | $35.16 | $34.32 | $34.32 | $34.14 | 106,563 |
2022-04-25 | $34.95 | $35.44 | $34.73 | $35.41 | $35.23 | 130,307 |
2022-04-22 | $35.79 | $35.84 | $35.08 | $35.10 | $34.92 | 98,668 |
2022-04-21 | $36.78 | $36.86 | $35.80 | $35.86 | $35.68 | 56,735 |
2022-04-20 | $36.70 | $36.79 | $36.45 | $36.53 | $36.34 | 41,313 |
2022-04-19 | $35.80 | $36.57 | $35.78 | $36.49 | $36.30 | 70,381 |
2022-04-18 | $35.64 | $36.08 | $35.64 | $35.86 | $35.68 | 59,535 |
2022-04-14 | $36.37 | $36.37 | $35.73 | $35.74 | $35.56 | 211,982 |
2022-04-13 | $35.79 | $36.49 | $35.78 | $36.40 | $36.21 | 140,074 |
2022-04-12 | $36.21 | $36.51 | $35.63 | $35.75 | $35.57 | 73,415 |
2022-04-11 | $36.01 | $36.30 | $35.85 | $35.87 | $35.69 | 71,029 |
2022-04-08 | $36.55 | $36.66 | $36.27 | $36.34 | $36.15 | 94,188 |
2022-04-07 | $36.65 | $36.88 | $36.21 | $36.66 | $36.47 | 48,309 |
2022-04-06 | $36.88 | $37.06 | $36.52 | $36.75 | $36.56 | 145,371 |
2022-04-05 | $37.90 | $37.95 | $37.17 | $37.26 | $37.07 | 91,318 |
2022-04-04 | $37.67 | $38.06 | $37.64 | $38.03 | $37.84 | 38,912 |
2022-04-01 | $37.65 | $37.74 | $37.17 | $37.61 | $37.42 | 42,299 |
2022-03-31 | $38.05 | $38.10 | $37.53 | $37.54 | $37.35 | 58,153 |
2022-03-30 | $38.63 | $38.79 | $38.04 | $38.17 | $37.97 | 34,630 |
2022-03-29 | $38.42 | $38.83 | $38.32 | $38.78 | $38.58 | 54,920 |
2022-03-28 | $37.71 | $38.08 | $37.56 | $38.07 | $37.87 | 67,961 |
2022-03-25 | $37.84 | $37.97 | $37.53 | $37.89 | $37.70 | 60,854 |
2022-03-24 | $37.17 | $37.85 | $37.13 | $37.84 | $37.65 | 44,113 |
2022-03-23 | $37.30 | $37.62 | $36.99 | $36.99 | $36.80 | 73,491 |
2022-03-22 | $37.47 | $37.91 | $37.47 | $37.66 | $37.37 | 99,623 |
2022-03-21 | $37.57 | $37.81 | $37.18 | $37.48 | $37.20 | 66,873 |
2022-03-18 | $36.93 | $37.67 | $36.93 | $37.59 | $37.30 | 47,847 |
2022-03-17 | $36.57 | $37.19 | $36.49 | $37.19 | $36.91 | 126,536 |
2022-03-16 | $36.08 | $36.86 | $35.85 | $36.83 | $36.55 | 112,632 |
2022-03-15 | $35.02 | $35.80 | $34.99 | $35.74 | $35.47 | 74,102 |
2022-03-14 | $35.51 | $35.66 | $34.73 | $34.88 | $34.62 | 135,997 |
2022-03-11 | $36.37 | $36.42 | $35.53 | $35.55 | $35.28 | 43,041 |
2022-03-10 | $35.98 | $36.13 | $35.56 | $36.05 | $35.78 | 54,413 |
2022-03-09 | $36.11 | $36.61 | $36.07 | $36.41 | $36.13 | 72,227 |
2022-03-08 | $35.49 | $36.40 | $35.10 | $35.42 | $35.15 | 118,208 |
2022-03-07 | $36.46 | $36.51 | $35.45 | $35.46 | $35.19 | 230,329 |
2022-03-04 | $36.84 | $37.03 | $36.33 | $36.58 | $36.30 | 105,610 |
2022-03-03 | $37.77 | $37.85 | $37.04 | $37.16 | $36.88 | 96,182 |
2022-03-02 | $36.93 | $37.82 | $36.93 | $37.68 | $37.39 | 80,575 |
2022-03-01 | $37.55 | $37.75 | $36.63 | $36.86 | $36.58 | 94,934 |
2022-02-28 | $37.48 | $37.95 | $37.25 | $37.76 | $37.47 | 76,960 |
2022-02-25 | $37.32 | $37.96 | $37.07 | $37.93 | $37.64 | 111,244 |
2022-02-24 | $35.36 | $37.34 | $35.33 | $37.29 | $37.01 | 247,830 |
2022-02-23 | $37.38 | $37.57 | $36.42 | $36.45 | $36.17 | 98,546 |
2022-02-22 | $37.24 | $37.70 | $36.84 | $37.18 | $36.90 | 250,073 |
2022-02-18 | $37.62 | $37.83 | $37.22 | $37.48 | $37.20 | 79,979 |
2022-02-17 | $38.22 | $38.24 | $37.61 | $37.62 | $37.33 | 79,087 |
2022-02-16 | $38.36 | $38.71 | $38.05 | $38.64 | $38.35 | 109,978 |
2022-02-15 | $38.03 | $38.74 | $38.03 | $38.71 | $38.42 | 83,947 |
2022-02-14 | $37.26 | $37.68 | $36.93 | $37.27 | $36.99 | 156,390 |
2022-02-11 | $38.56 | $38.68 | $37.12 | $37.31 | $37.03 | 295,942 |
2022-02-10 | $38.87 | $39.54 | $38.38 | $38.56 | $38.27 | 87,609 |
2022-02-09 | $39.10 | $39.63 | $38.99 | $39.60 | $39.30 | 143,246 |
2022-02-08 | $38.12 | $38.84 | $38.12 | $38.79 | $38.50 | 99,847 |
2022-02-07 | $38.26 | $38.57 | $38.16 | $38.22 | $37.93 | 78,024 |
2022-02-04 | $38.00 | $38.57 | $37.74 | $38.27 | $37.98 | 82,976 |
2022-02-03 | $38.35 | $38.75 | $38.06 | $38.13 | $37.84 | 128,363 |
2022-02-02 | $38.94 | $39.02 | $38.54 | $38.94 | $38.64 | 111,307 |
2022-02-01 | $38.40 | $38.50 | $37.83 | $38.48 | $38.19 | 149,408 |
2022-01-31 | $37.00 | $38.34 | $37.00 | $38.34 | $38.05 | 154,870 |
2022-01-28 | $36.07 | $37.00 | $35.68 | $36.97 | $36.69 | 137,270 |
2022-01-27 | $37.15 | $37.38 | $36.00 | $36.09 | $35.82 | 279,608 |
2022-01-26 | $37.58 | $37.84 | $36.41 | $36.74 | $36.46 | 129,980 |
2022-01-25 | $37.25 | $37.60 | $36.75 | $37.06 | $36.78 | 275,810 |
2022-01-24 | $36.82 | $37.75 | $35.91 | $37.72 | $37.43 | 552,472 |
2022-01-21 | $37.78 | $38.37 | $37.36 | $37.40 | $37.12 | 587,546 |
2022-01-20 | $38.81 | $39.13 | $37.93 | $37.93 | $37.64 | 203,219 |
2022-01-19 | $39.32 | $39.50 | $38.65 | $38.68 | $38.39 | 339,537 |
2022-01-18 | $39.77 | $39.77 | $39.14 | $39.21 | $38.91 | 325,903 |
2022-01-14 | $39.77 | $40.19 | $39.68 | $40.18 | $39.88 | 173,231 |
2022-01-13 | $40.84 | $40.92 | $39.97 | $40.03 | $39.73 | 162,526 |
2022-01-12 | $40.90 | $41.09 | $40.62 | $40.67 | $40.36 | 112,329 |
2022-01-11 | $40.18 | $40.78 | $39.97 | $40.71 | $40.40 | 91,820 |
2022-01-10 | $39.91 | $40.23 | $39.36 | $40.18 | $39.88 | 184,808 |
2022-01-07 | $40.69 | $40.89 | $40.03 | $40.20 | $39.90 | 395,859 |
2022-01-06 | $40.68 | $40.96 | $40.33 | $40.72 | $40.41 | 108,194 |
2022-01-05 | $41.59 | $41.78 | $40.72 | $40.74 | $40.43 | 199,861 |
2022-01-04 | $42.22 | $42.32 | $41.44 | $41.76 | $41.44 | 204,603 |
2022-01-03 | $41.85 | $42.15 | $41.67 | $42.11 | $41.79 | 166,038 |
2021-12-31 | $41.77 | $41.99 | $41.69 | $41.70 | $41.38 | 106,882 |
2021-12-30 | $41.94 | $42.12 | $41.75 | $41.80 | $41.48 | 174,432 |
2021-12-29 | $41.96 | $42.16 | $41.91 | $42.00 | $41.68 | 105,280 |
2021-12-28 | $42.49 | $42.49 | $42.11 | $42.20 | $41.65 | 73,094 |
2021-12-27 | $41.75 | $42.43 | $41.75 | $42.41 | $41.86 | 152,694 |
2021-12-23 | $41.43 | $41.81 | $41.42 | $41.65 | $41.11 | 62,908 |
2021-12-22 | $40.99 | $41.40 | $40.85 | $41.36 | $40.83 | 166,532 |
2021-12-21 | $40.58 | $41.05 | $40.42 | $41.04 | $40.51 | 339,349 |
2021-12-20 | $40.00 | $40.30 | $39.84 | $40.27 | $39.75 | 89,659 |
2021-12-17 | $40.17 | $40.95 | $40.07 | $40.55 | $40.03 | 64,706 |
2021-12-16 | $41.65 | $41.71 | $40.32 | $40.47 | $39.95 | 113,758 |
2021-12-15 | $40.33 | $41.43 | $40.10 | $41.38 | $40.85 | 109,939 |
2021-12-14 | $40.09 | $40.51 | $39.96 | $40.28 | $39.76 | 68,644 |
2021-12-13 | $40.89 | $40.99 | $40.46 | $40.49 | $39.97 | 78,398 |
2021-12-10 | $41.06 | $41.16 | $40.56 | $40.88 | $40.35 | 53,810 |
2021-12-09 | $41.08 | $41.33 | $40.66 | $40.69 | $40.16 | 212,090 |
2021-12-08 | $41.13 | $41.24 | $40.98 | $41.13 | $40.60 | 77,767 |
2021-12-07 | $40.56 | $41.32 | $40.53 | $41.24 | $40.71 | 149,686 |
2021-12-06 | $39.98 | $40.10 | $39.49 | $39.97 | $39.45 | 225,945 |
2021-12-03 | $40.37 | $40.55 | $39.60 | $39.95 | $39.43 | 125,769 |
2021-12-02 | $39.35 | $40.29 | $39.25 | $40.06 | $39.54 | 362,500 |
2021-12-01 | $40.54 | $40.99 | $39.45 | $39.48 | $38.97 | 399,930 |
2021-11-30 | $40.78 | $40.97 | $39.95 | $40.20 | $39.68 | 102,040 |
2021-11-29 | $40.58 | $41.06 | $40.38 | $40.97 | $40.44 | 560,631 |
2021-11-26 | $40.50 | $40.74 | $40.01 | $40.18 | $39.66 | 287,379 |
2021-11-24 | $40.41 | $41.10 | $40.31 | $41.07 | $40.54 | 112,616 |
2021-11-23 | $40.57 | $40.75 | $40.10 | $40.65 | $40.12 | 76,250 |
2021-11-22 | $41.21 | $41.62 | $40.68 | $40.69 | $40.16 | 205,792 |
2021-11-19 | $41.32 | $41.40 | $41.09 | $41.14 | $40.61 | 90,781 |
2021-11-18 | $41.41 | $41.44 | $40.92 | $41.33 | $40.80 | 81,055 |
2021-11-17 | $41.15 | $41.27 | $40.97 | $41.14 | $40.61 | 144,854 |
2021-11-16 | $40.55 | $41.25 | $40.55 | $41.20 | $40.67 | 334,799 |
2021-11-15 | $40.84 | $40.84 | $40.42 | $40.62 | $40.10 | 58,241 |
2021-11-12 | $40.53 | $40.79 | $40.43 | $40.69 | $40.16 | 139,691 |
2021-11-11 | $40.26 | $40.59 | $40.15 | $40.47 | $39.95 | 124,989 |
2021-11-10 | $40.32 | $40.68 | $39.83 | $39.94 | $39.42 | 379,049 |
2021-11-09 | $40.99 | $41.03 | $40.50 | $40.74 | $40.21 | 235,925 |
2021-11-08 | $40.35 | $40.90 | $40.33 | $40.77 | $40.24 | 132,280 |
2021-11-05 | $40.32 | $40.57 | $40.05 | $40.20 | $39.68 | 118,928 |
2021-11-04 | $39.69 | $40.03 | $39.69 | $40.03 | $39.51 | 87,115 |
2021-11-03 | $38.91 | $39.52 | $38.91 | $39.46 | $38.95 | 85,998 |
2021-11-02 | $38.40 | $38.92 | $38.40 | $38.87 | $38.37 | 179,131 |
2021-11-01 | $37.90 | $38.38 | $37.80 | $38.37 | $37.87 | 878,541 |
2021-10-29 | $37.67 | $37.95 | $37.67 | $37.89 | $37.40 | 93,564 |
2021-10-28 | $37.69 | $38.00 | $37.69 | $37.90 | $37.41 | 73,793 |
2021-10-27 | $37.63 | $37.99 | $37.50 | $37.51 | $37.03 | 69,452 |
2021-10-26 | $37.93 | $38.12 | $37.69 | $37.70 | $37.21 | 199,115 |
2021-10-25 | $37.75 | $37.92 | $37.55 | $37.69 | $37.20 | 158,315 |
2021-10-22 | $38.07 | $38.08 | $37.66 | $37.72 | $37.23 | 93,305 |
2021-10-21 | $37.70 | $38.06 | $37.70 | $38.03 | $37.54 | 79,738 |
2021-10-20 | $37.52 | $37.83 | $37.52 | $37.78 | $37.29 | 88,292 |
2021-10-19 | $37.21 | $37.53 | $37.19 | $37.50 | $37.02 | 158,035 |
2021-10-18 | $36.89 | $37.28 | $36.83 | $37.21 | $36.73 | 83,226 |
2021-10-15 | $37.18 | $37.28 | $37.06 | $37.09 | $36.61 | 76,866 |
2021-10-14 | $36.54 | $37.00 | $36.50 | $37.00 | $36.52 | 96,486 |
2021-10-13 | $36.08 | $36.36 | $36.00 | $36.24 | $35.77 | 150,160 |
2021-10-12 | $36.24 | $36.24 | $35.88 | $35.92 | $35.46 | 141,224 |
2021-10-11 | $36.28 | $36.57 | $36.10 | $36.12 | $35.65 | 115,694 |
2021-10-08 | $36.80 | $36.80 | $36.36 | $36.39 | $35.92 | 71,079 |
2021-10-07 | $36.62 | $37.07 | $36.62 | $36.71 | $36.24 | 76,427 |
2021-10-06 | $35.87 | $36.31 | $35.69 | $36.28 | $35.81 | 162,224 |
2021-10-05 | $36.00 | $36.37 | $35.94 | $36.19 | $35.72 | 140,752 |
2021-10-04 | $36.41 | $36.41 | $35.84 | $35.94 | $35.48 | 214,815 |
2021-10-01 | $36.46 | $36.62 | $35.98 | $36.47 | $36.00 | 158,743 |
2021-09-30 | $36.62 | $36.83 | $36.32 | $36.32 | $35.85 | 140,010 |
2021-09-29 | $36.69 | $36.79 | $36.37 | $36.40 | $35.93 | 152,324 |
2021-09-28 | $37.28 | $37.35 | $36.60 | $36.63 | $36.16 | 141,891 |
2021-09-27 | $37.54 | $37.77 | $37.34 | $37.62 | $37.13 | 71,029 |
2021-09-24 | $37.47 | $37.71 | $37.42 | $37.65 | $37.16 | 89,892 |
2021-09-23 | $37.49 | $37.80 | $37.38 | $37.67 | $37.18 | 162,478 |
2021-09-22 | $36.93 | $37.43 | $36.92 | $37.26 | $36.78 | 78,646 |
2021-09-21 | $37.10 | $37.17 | $36.72 | $36.85 | $36.29 | 117,299 |
2021-09-20 | $37.03 | $37.04 | $36.44 | $36.87 | $36.31 | 220,980 |
2021-09-17 | $38.00 | $38.00 | $37.50 | $37.57 | $37.00 | 89,050 |
2021-09-16 | $37.91 | $38.19 | $37.70 | $38.08 | $37.50 | 81,565 |
2021-09-15 | $37.96 | $38.00 | $37.70 | $38.00 | $37.42 | 117,174 |
2021-09-14 | $38.27 | $38.37 | $37.84 | $37.92 | $37.34 | 228,118 |
2021-09-13 | $38.16 | $38.21 | $37.98 | $38.16 | $37.58 | 352,561 |
2021-09-10 | $38.34 | $38.44 | $37.93 | $37.93 | $37.35 | 66,407 |
2021-09-09 | $38.20 | $38.49 | $38.11 | $38.21 | $37.63 | 55,666 |
2021-09-08 | $38.49 | $38.50 | $38.11 | $38.25 | $37.67 | 65,623 |
2021-09-07 | $38.80 | $38.80 | $38.52 | $38.54 | $37.95 | 93,523 |
2021-09-03 | $38.77 | $38.95 | $38.73 | $38.84 | $38.25 | 85,526 |
2021-09-02 | $38.71 | $38.82 | $38.64 | $38.80 | $38.21 | 56,783 |
2021-09-01 | $38.74 | $38.81 | $38.59 | $38.64 | $38.05 | 83,303 |
2021-08-31 | $38.76 | $38.78 | $38.42 | $38.63 | $38.04 | 68,541 |
2021-08-30 | $38.78 | $38.88 | $38.64 | $38.80 | $38.21 | 65,088 |
2021-08-27 | $38.21 | $38.78 | $38.17 | $38.70 | $38.11 | 68,091 |
2021-08-26 | $38.33 | $38.47 | $38.17 | $38.24 | $37.66 | 69,764 |
2021-08-25 | $38.37 | $38.52 | $38.33 | $38.35 | $37.77 | 287,996 |
2021-08-24 | $38.39 | $38.40 | $38.23 | $38.35 | $37.77 | 61,013 |
2021-08-23 | $37.78 | $38.30 | $37.73 | $38.27 | $37.69 | 147,284 |
2021-08-20 | $37.33 | $37.63 | $37.33 | $37.63 | $37.06 | 63,027 |
2021-08-19 | $36.97 | $37.45 | $36.91 | $37.29 | $36.72 | 89,438 |
2021-08-18 | $37.58 | $37.74 | $37.24 | $37.29 | $36.72 | 65,691 |
2021-08-17 | $37.90 | $37.90 | $37.44 | $37.63 | $37.06 | 94,287 |
2021-08-16 | $38.22 | $38.22 | $37.90 | $38.07 | $37.49 | 96,292 |
2021-08-13 | $38.31 | $38.39 | $38.16 | $38.35 | $37.77 | 150,993 |
2021-08-12 | $38.28 | $38.34 | $38.09 | $38.26 | $37.68 | 59,852 |
2021-08-11 | $38.40 | $38.40 | $38.01 | $38.34 | $37.76 | 83,800 |
2021-08-10 | $38.49 | $38.65 | $38.14 | $38.25 | $37.67 | 66,602 |
2021-08-09 | $38.58 | $38.66 | $38.40 | $38.49 | $37.90 | 104,323 |
2021-08-06 | $38.48 | $38.74 | $38.02 | $38.56 | $37.97 | 173,143 |
2021-08-05 | $38.71 | $38.74 | $38.46 | $38.56 | $37.97 | 67,915 |
2021-08-04 | $38.70 | $38.81 | $38.58 | $38.71 | $38.12 | 79,495 |
2021-08-03 | $38.53 | $38.73 | $38.19 | $38.72 | $38.13 | 179,740 |
2021-08-02 | $38.66 | $38.81 | $38.47 | $38.53 | $37.94 | 104,681 |
2021-07-30 | $38.09 | $38.56 | $38.05 | $38.45 | $37.87 | 159,770 |
2021-07-29 | $37.92 | $38.48 | $37.92 | $38.30 | $37.72 | 180,357 |
2021-07-28 | $37.27 | $37.84 | $37.23 | $37.70 | $37.13 | 69,765 |
2021-07-27 | $37.48 | $37.48 | $36.72 | $37.19 | $36.62 | 98,406 |
2021-07-26 | $37.44 | $37.60 | $37.41 | $37.53 | $36.96 | 68,681 |
2021-07-23 | $37.40 | $37.58 | $37.21 | $37.54 | $36.97 | 196,235 |
2021-07-22 | $37.35 | $37.37 | $37.12 | $37.29 | $36.72 | 79,792 |
2021-07-21 | $37.03 | $37.46 | $37.00 | $37.46 | $36.89 | 70,207 |
2021-07-20 | $36.55 | $37.10 | $36.43 | $36.95 | $36.39 | 70,481 |
2021-07-19 | $36.29 | $36.54 | $36.15 | $36.41 | $35.86 | 220,442 |
2021-07-16 | $37.28 | $37.34 | $36.73 | $36.73 | $36.17 | 78,775 |
2021-07-15 | $37.60 | $37.63 | $37.05 | $37.23 | $36.66 | 123,263 |
2021-07-14 | $37.93 | $38.07 | $37.61 | $37.65 | $37.08 | 94,752 |
2021-07-13 | $37.88 | $37.97 | $37.65 | $37.70 | $37.13 | 182,438 |
2021-07-12 | $37.89 | $37.95 | $37.71 | $37.79 | $37.22 | 85,377 |
2021-07-09 | $37.48 | $37.87 | $37.38 | $37.85 | $37.27 | 65,726 |
2021-07-08 | $37.06 | $37.49 | $36.91 | $37.36 | $36.79 | 108,867 |
2021-07-07 | $38.17 | $38.17 | $37.46 | $37.70 | $37.13 | 114,250 |
2021-07-06 | $38.20 | $38.22 | $37.67 | $38.03 | $37.45 | 97,622 |
2021-07-02 | $38.11 | $38.17 | $37.94 | $38.11 | $37.53 | 68,567 |
2021-07-01 | $38.05 | $38.05 | $37.82 | $37.95 | $37.37 | 81,073 |
2021-06-30 | $38.03 | $38.09 | $37.92 | $38.05 | $37.47 | 188,529 |
2021-06-29 | $37.91 | $38.08 | $37.86 | $38.02 | $37.44 | 103,794 |
2021-06-28 | $37.76 | $37.98 | $37.76 | $37.88 | $37.30 | 156,011 |
2021-06-25 | $37.60 | $37.77 | $37.54 | $37.61 | $37.04 | 256,642 |
2021-06-24 | $37.21 | $37.53 | $37.18 | $37.50 | $36.93 | 106,465 |
2021-06-23 | $37.05 | $37.17 | $37.01 | $37.04 | $36.48 | 116,300 |
2021-06-22 | $37.08 | $37.20 | $36.91 | $37.19 | $36.51 | 75,150 |
2021-06-21 | $36.87 | $37.11 | $36.77 | $37.07 | $36.39 | 145,582 |
2021-06-18 | $37.22 | $37.26 | $36.73 | $36.82 | $36.15 | 108,190 |
2021-06-17 | $37.29 | $37.74 | $37.23 | $37.50 | $36.81 | 101,813 |
2021-06-16 | $37.66 | $37.76 | $37.20 | $37.46 | $36.77 | 134,919 |
2021-06-15 | $37.91 | $37.95 | $37.58 | $37.66 | $36.97 | 93,159 |
2021-06-14 | $37.82 | $37.91 | $37.57 | $37.90 | $37.21 | 83,248 |
2021-06-11 | $37.76 | $37.81 | $37.62 | $37.77 | $37.08 | 149,679 |
2021-06-10 | $37.49 | $37.77 | $37.43 | $37.74 | $37.05 | 80,001 |
2021-06-09 | $37.75 | $37.75 | $37.43 | $37.43 | $36.74 | 132,601 |
2021-06-08 | $37.66 | $37.73 | $37.40 | $37.63 | $36.94 | 335,212 |
2021-06-07 | $37.46 | $37.57 | $37.37 | $37.49 | $36.80 | 148,550 |
2021-06-04 | $37.08 | $37.47 | $37.00 | $37.45 | $36.76 | 131,078 |
2021-06-03 | $36.89 | $37.07 | $36.68 | $36.91 | $36.23 | 99,321 |
2021-06-02 | $36.84 | $37.07 | $36.65 | $37.06 | $36.38 | 85,894 |
2021-06-01 | $36.94 | $37.06 | $36.65 | $36.80 | $36.13 | 138,516 |
2021-05-28 | $36.79 | $36.96 | $36.79 | $36.85 | $36.18 | 100,421 |
2021-05-27 | $36.49 | $36.78 | $36.45 | $36.68 | $36.01 | 169,776 |
2021-05-26 | $36.39 | $36.52 | $36.27 | $36.47 | $35.80 | 137,288 |
2021-05-25 | $36.46 | $36.53 | $36.27 | $36.35 | $35.68 | 104,184 |
2021-05-24 | $36.20 | $36.51 | $36.17 | $36.37 | $35.70 | 124,829 |
2021-05-21 | $36.32 | $36.37 | $35.98 | $36.02 | $35.36 | 124,706 |
2021-05-20 | $35.47 | $36.24 | $35.45 | $36.13 | $35.47 | 208,034 |
2021-05-19 | $34.66 | $35.42 | $34.56 | $35.41 | $34.76 | 112,016 |
2021-05-18 | $35.34 | $35.52 | $35.14 | $35.16 | $34.52 | 118,291 |
2021-05-17 | $35.34 | $35.48 | $35.12 | $35.38 | $34.73 | 80,403 |
2021-05-14 | $35.04 | $35.64 | $34.98 | $35.50 | $34.85 | 123,029 |
2021-05-13 | $34.58 | $34.96 | $34.42 | $34.70 | $34.06 | 183,001 |
2021-05-12 | $35.00 | $35.33 | $34.34 | $34.42 | $33.79 | 239,767 |
2021-05-11 | $34.79 | $35.50 | $34.70 | $35.46 | $34.81 | 277,036 |
2021-05-10 | $36.29 | $36.29 | $35.50 | $35.52 | $34.87 | 156,105 |
2021-05-07 | $36.12 | $36.51 | $36.08 | $36.42 | $35.75 | 129,553 |
2021-05-06 | $35.51 | $35.90 | $35.33 | $35.88 | $35.22 | 171,754 |
2021-05-05 | $35.49 | $35.79 | $35.45 | $35.54 | $34.89 | 94,101 |
2021-05-04 | $35.57 | $35.57 | $34.97 | $35.38 | $34.73 | 342,918 |
2021-05-03 | $36.23 | $36.28 | $35.83 | $35.90 | $35.24 | 125,706 |
2021-04-30 | $36.55 | $36.58 | $36.01 | $36.10 | $35.44 | 186,543 |
2021-04-29 | $36.96 | $37.00 | $36.48 | $36.89 | $36.21 | 189,426 |
2021-04-28 | $36.89 | $36.89 | $36.51 | $36.54 | $35.87 | 124,551 |
2021-04-27 | $37.18 | $37.18 | $36.87 | $36.90 | $36.22 | 233,040 |
2021-04-26 | $36.74 | $37.17 | $36.74 | $37.11 | $36.43 | 177,517 |
2021-04-23 | $36.21 | $36.88 | $36.16 | $36.74 | $36.07 | 163,007 |
2021-04-22 | $36.39 | $36.59 | $36.02 | $36.12 | $35.46 | 135,156 |
2021-04-21 | $35.84 | $36.46 | $35.83 | $36.43 | $35.76 | 129,165 |
2021-04-20 | $36.10 | $36.19 | $35.71 | $35.80 | $35.14 | 193,589 |
2021-04-19 | $36.52 | $36.53 | $36.01 | $36.21 | $35.55 | 168,943 |
2021-04-16 | $36.59 | $36.64 | $36.44 | $36.60 | $35.93 | 338,417 |
2021-04-15 | $36.21 | $36.50 | $36.20 | $36.50 | $35.83 | 248,776 |
2021-04-14 | $36.21 | $36.34 | $35.88 | $35.95 | $35.29 | 142,534 |
2021-04-13 | $36.30 | $36.33 | $35.97 | $36.21 | $35.55 | 133,830 |
2021-04-12 | $36.33 | $36.33 | $36.00 | $36.20 | $35.54 | 171,296 |
2021-04-09 | $36.33 | $36.37 | $36.15 | $36.36 | $35.69 | 177,293 |
2021-04-08 | $36.43 | $36.43 | $36.17 | $36.40 | $35.73 | 133,769 |
2021-04-07 | $36.20 | $36.28 | $36.02 | $36.17 | $35.51 | 146,763 |
2021-04-06 | $36.40 | $36.46 | $36.05 | $36.26 | $35.60 | 180,029 |
2021-04-05 | $36.27 | $36.47 | $36.10 | $36.47 | $35.80 | 353,696 |
2021-04-01 | $35.60 | $35.89 | $35.50 | $35.89 | $35.23 | 410,513 |
2021-03-31 | $35.05 | $35.40 | $35.05 | $35.21 | $34.57 | 257,936 |
2021-03-30 | $34.96 | $35.00 | $34.63 | $34.95 | $34.31 | 328,795 |
2021-03-29 | $35.40 | $35.48 | $34.92 | $35.11 | $34.47 | 342,600 |
2021-03-26 | $34.51 | $35.55 | $34.51 | $35.53 | $34.88 | 175,658 |
2021-03-25 | $33.89 | $34.51 | $33.79 | $34.40 | $33.77 | 216,717 |
2021-03-24 | $34.96 | $34.96 | $34.15 | $34.15 | $33.52 | 245,049 |
2021-03-23 | $35.58 | $35.58 | $34.69 | $34.82 | $34.12 | 169,179 |
2021-03-22 | $35.36 | $35.69 | $35.27 | $35.51 | $34.80 | 144,933 |
2021-03-19 | $35.00 | $35.36 | $34.75 | $35.17 | $34.47 | 167,988 |
2021-03-18 | $35.54 | $35.70 | $34.94 | $34.98 | $34.28 | 197,150 |
2021-03-17 | $35.57 | $36.13 | $35.31 | $36.04 | $35.32 | 187,692 |
2021-03-16 | $35.80 | $36.10 | $35.63 | $35.84 | $35.12 | 187,203 |
2021-03-15 | $35.20 | $35.63 | $35.20 | $35.63 | $34.92 | 198,777 |
2021-03-12 | $34.66 | $35.05 | $34.56 | $35.01 | $34.31 | 259,168 |
2021-03-11 | $34.56 | $35.12 | $34.56 | $34.93 | $34.23 | 279,452 |
2021-03-10 | $34.43 | $34.46 | $33.94 | $34.01 | $33.33 | 225,397 |
2021-03-09 | $33.48 | $34.21 | $33.48 | $33.98 | $33.30 | 314,524 |
2021-03-08 | $33.40 | $33.68 | $32.84 | $32.84 | $32.18 | 402,030 |
2021-03-05 | $33.20 | $33.57 | $32.18 | $33.49 | $32.82 | 410,967 |
2021-03-04 | $33.67 | $33.87 | $32.45 | $32.82 | $32.16 | 511,022 |
2021-03-03 | $34.61 | $34.64 | $33.81 | $33.81 | $33.13 | 212,519 |
2021-03-02 | $35.35 | $35.37 | $34.65 | $34.65 | $33.96 | 165,664 |
2021-03-01 | $35.08 | $35.35 | $34.87 | $35.31 | $34.60 | 193,246 |
2021-02-26 | $34.68 | $34.93 | $34.21 | $34.55 | $33.86 | 233,270 |
2021-02-25 | $35.51 | $35.64 | $34.38 | $34.51 | $33.82 | 307,310 |
2021-02-24 | $34.83 | $35.51 | $34.63 | $35.50 | $34.79 | 243,628 |
2021-02-23 | $34.78 | $35.13 | $34.02 | $35.01 | $34.31 | 498,955 |
2021-02-22 | $35.80 | $35.84 | $35.22 | $35.29 | $34.59 | 298,255 |
2021-02-19 | $36.02 | $36.23 | $35.92 | $36.00 | $35.28 | 297,292 |
2021-02-18 | $35.90 | $35.91 | $35.55 | $35.79 | $35.08 | 305,681 |
2021-02-17 | $36.37 | $36.41 | $35.82 | $36.18 | $35.46 | 278,355 |
2021-02-16 | $36.95 | $37.09 | $36.41 | $36.54 | $35.81 | 337,254 |
2021-02-12 | $36.38 | $36.70 | $36.17 | $36.69 | $35.96 | 179,022 |
2021-02-11 | $36.41 | $36.48 | $36.08 | $36.46 | $35.73 | 200,780 |
2021-02-10 | $36.55 | $36.57 | $35.90 | $36.22 | $35.50 | 303,585 |
2021-02-09 | $36.30 | $36.48 | $36.21 | $36.43 | $35.70 | 353,050 |
2021-02-08 | $36.00 | $36.32 | $35.92 | $36.32 | $35.59 | 293,020 |
2021-02-05 | $35.83 | $35.89 | $35.59 | $35.71 | $35.00 | 290,495 |
2021-02-04 | $35.52 | $35.67 | $35.36 | $35.67 | $34.96 | 352,194 |
2021-02-03 | $36.00 | $36.01 | $35.51 | $35.63 | $34.92 | 327,211 |
2021-02-02 | $36.08 | $36.10 | $35.54 | $35.80 | $35.08 | 327,165 |
2021-02-01 | $35.14 | $35.80 | $35.00 | $35.73 | $35.02 | 311,827 |
2021-01-29 | $35.47 | $35.58 | $34.59 | $34.65 | $33.96 | 349,461 |
2021-01-28 | $35.61 | $35.63 | $35.03 | $35.05 | $34.35 | 455,930 |
2021-01-27 | $35.64 | $36.69 | $35.15 | $35.79 | $35.08 | 519,852 |
2021-01-26 | $36.20 | $36.20 | $35.75 | $36.00 | $35.28 | 425,582 |
2021-01-25 | $35.90 | $36.33 | $35.60 | $36.07 | $35.35 | 520,297 |
2021-01-22 | $35.59 | $35.65 | $35.47 | $35.59 | $34.88 | 353,826 |
2021-01-21 | $35.81 | $35.88 | $35.44 | $35.69 | $34.98 | 508,933 |
2021-01-20 | $35.78 | $35.90 | $35.55 | $35.65 | $34.94 | 374,196 |
2021-01-19 | $35.10 | $35.41 | $35.01 | $35.39 | $34.68 | 659,527 |
2021-01-15 | $34.98 | $34.98 | $34.45 | $34.76 | $34.07 | 274,452 |
2021-01-14 | $34.73 | $35.20 | $34.73 | $34.97 | $34.27 | 502,410 |
2021-01-13 | $34.67 | $34.80 | $34.48 | $34.53 | $33.84 | 214,608 |
2021-01-12 | $34.63 | $34.84 | $34.44 | $34.66 | $33.97 | 255,982 |
2021-01-11 | $34.41 | $34.79 | $34.38 | $34.63 | $33.94 | 365,994 |
2021-01-08 | $34.82 | $34.89 | $34.35 | $34.68 | $33.99 | 391,287 |
2021-01-07 | $34.14 | $34.55 | $34.03 | $34.50 | $33.81 | 326,572 |
2021-01-06 | $33.55 | $34.15 | $33.53 | $33.78 | $33.11 | 372,685 |
2021-01-05 | $33.30 | $33.78 | $33.20 | $33.72 | $33.05 | 265,137 |
2021-01-04 | $33.90 | $33.97 | $32.98 | $33.33 | $32.66 | 308,537 |
2020-12-31 | $33.43 | $33.63 | $33.29 | $33.60 | $32.93 | 190,851 |
2020-12-30 | $33.39 | $33.46 | $33.33 | $33.40 | $32.73 | 171,225 |
2020-12-29 | $33.62 | $33.66 | $33.11 | $33.22 | $32.56 | 205,868 |
2020-12-28 | $33.71 | $33.81 | $33.53 | $33.57 | $32.80 | 528,516 |
2020-12-24 | $33.45 | $33.48 | $33.30 | $33.48 | $32.71 | 93,913 |
2020-12-23 | $33.52 | $33.55 | $33.30 | $33.30 | $32.54 | 251,037 |
2020-12-22 | $33.23 | $33.37 | $33.11 | $33.37 | $32.60 | 502,418 |
2020-12-21 | $33.00 | $33.16 | $32.66 | $33.15 | $32.39 | 452,445 |
2020-12-18 | $33.46 | $33.58 | $33.30 | $33.47 | $32.70 | 325,647 |
2020-12-17 | $33.41 | $33.42 | $33.26 | $33.42 | $32.65 | 243,545 |
2020-12-16 | $33.34 | $33.40 | $33.01 | $33.15 | $32.39 | 231,833 |
2020-12-15 | $32.96 | $33.21 | $32.93 | $33.20 | $32.44 | 195,383 |
2020-12-14 | $32.76 | $32.99 | $32.74 | $32.76 | $32.01 | 277,049 |
2020-12-11 | $32.63 | $32.64 | $32.20 | $32.51 | $31.76 | 266,845 |
2020-12-10 | $32.64 | $33.00 | $32.47 | $32.87 | $32.12 | 442,092 |
2020-12-09 | $33.63 | $33.67 | $32.72 | $32.86 | $32.11 | 540,739 |
2020-12-08 | $33.41 | $33.61 | $33.26 | $33.59 | $32.82 | 432,411 |
2020-12-07 | $33.46 | $33.50 | $33.21 | $33.39 | $32.62 | 395,187 |
2020-12-04 | $32.80 | $33.24 | $32.68 | $33.24 | $32.48 | 285,318 |
2020-12-03 | $32.70 | $32.85 | $32.59 | $32.64 | $31.89 | 496,512 |
2020-12-02 | $32.65 | $32.71 | $32.53 | $32.65 | $31.90 | 278,104 |
2020-12-01 | $32.55 | $32.74 | $32.47 | $32.66 | $31.91 | 285,666 |
2020-11-30 | $32.30 | $32.33 | $31.91 | $32.33 | $31.59 | 253,814 |
2020-11-27 | $32.14 | $32.28 | $32.11 | $32.20 | $31.46 | 137,897 |
2020-11-25 | $32.02 | $32.08 | $31.83 | $31.97 | $31.24 | 192,305 |
2020-11-24 | $31.90 | $32.02 | $31.55 | $31.97 | $31.24 | 373,579 |
2020-11-23 | $31.65 | $31.82 | $31.42 | $31.69 | $30.96 | 254,021 |
2020-11-20 | $31.68 | $31.76 | $31.50 | $31.51 | $30.79 | 184,429 |
2020-11-19 | $31.32 | $31.60 | $31.13 | $31.60 | $30.88 | 163,105 |
2020-11-18 | $31.68 | $31.76 | $31.30 | $31.31 | $30.59 | 282,728 |
2020-11-17 | $31.63 | $31.69 | $31.37 | $31.62 | $30.89 | 271,347 |
2020-11-16 | $31.64 | $31.73 | $31.45 | $31.69 | $30.96 | 368,206 |
2020-11-13 | $31.08 | $31.34 | $31.08 | $31.30 | $30.58 | 189,932 |
2020-11-12 | $31.23 | $31.38 | $30.72 | $30.87 | $30.16 | 246,341 |
2020-11-11 | $30.76 | $31.20 | $30.72 | $31.14 | $30.43 | 205,543 |
2020-11-10 | $30.75 | $30.77 | $30.21 | $30.40 | $29.70 | 208,708 |
2020-11-09 | $31.89 | $31.96 | $30.84 | $30.87 | $30.16 | 396,225 |
2020-11-06 | $30.70 | $31.02 | $30.60 | $30.92 | $30.21 | 265,612 |
2020-11-05 | $30.39 | $30.77 | $30.29 | $30.68 | $29.98 | 782,903 |
2020-11-04 | $29.45 | $29.74 | $29.11 | $29.52 | $28.84 | 993,801 |
2020-11-03 | $28.78 | $29.11 | $28.75 | $28.94 | $28.28 | 177,424 |
2020-11-02 | $28.64 | $28.80 | $28.18 | $28.47 | $27.82 | 192,351 |
2020-10-30 | $28.48 | $28.55 | $28.09 | $28.34 | $27.69 | 389,207 |
2020-10-29 | $28.28 | $28.84 | $28.20 | $28.62 | $27.96 | 176,734 |
2020-10-28 | $28.88 | $28.95 | $28.38 | $28.44 | $27.79 | 465,143 |
2020-10-27 | $29.65 | $29.65 | $29.34 | $29.36 | $28.69 | 126,156 |
2020-10-26 | $29.70 | $29.79 | $29.10 | $29.46 | $28.78 | 262,330 |
2020-10-23 | $30.01 | $30.02 | $29.78 | $29.98 | $29.29 | 112,342 |
2020-10-22 | $30.02 | $30.12 | $29.66 | $29.98 | $29.29 | 131,635 |
2020-10-21 | $30.06 | $30.27 | $29.92 | $29.95 | $29.26 | 207,168 |
2020-10-20 | $30.00 | $30.04 | $29.74 | $29.81 | $29.13 | 254,980 |
2020-10-19 | $30.11 | $30.29 | $29.75 | $29.80 | $29.12 | 198,442 |
2020-10-16 | $30.16 | $30.23 | $29.94 | $29.96 | $29.27 | 177,170 |
2020-10-15 | $29.60 | $30.06 | $29.50 | $29.98 | $29.29 | 156,024 |
2020-10-14 | $30.25 | $30.30 | $29.90 | $30.02 | $29.33 | 233,314 |
2020-10-13 | $30.43 | $30.45 | $30.03 | $30.13 | $29.44 | 161,939 |
2020-10-12 | $30.41 | $30.52 | $30.23 | $30.36 | $29.66 | 288,775 |
2020-10-09 | $30.01 | $30.21 | $30.00 | $30.16 | $29.47 | 457,806 |
2020-10-08 | $29.50 | $29.60 | $29.44 | $29.58 | $28.90 | 170,892 |
2020-10-07 | $29.14 | $29.31 | $29.11 | $29.29 | $28.62 | 206,855 |
2020-10-06 | $29.10 | $29.43 | $28.77 | $28.85 | $28.19 | 201,077 |
2020-10-05 | $28.64 | $29.04 | $28.64 | $29.04 | $28.37 | 123,140 |
2020-10-02 | $28.29 | $28.60 | $28.18 | $28.38 | $27.73 | 189,446 |
2020-10-01 | $28.72 | $28.84 | $28.56 | $28.80 | $28.14 | 144,511 |
2020-09-30 | $28.52 | $28.74 | $28.34 | $28.48 | $27.83 | 166,503 |
2020-09-29 | $28.45 | $28.64 | $28.29 | $28.47 | $27.82 | 142,934 |
2020-09-28 | $28.16 | $28.41 | $28.10 | $28.40 | $27.75 | 191,902 |
2020-09-25 | $27.44 | $27.84 | $27.32 | $27.80 | $27.16 | 116,645 |
2020-09-24 | $27.36 | $27.82 | $27.25 | $27.53 | $26.90 | 176,635 |
2020-09-23 | $28.26 | $28.26 | $27.45 | $27.47 | $26.84 | 159,405 |
2020-09-22 | $28.14 | $28.29 | $27.83 | $28.26 | $27.61 | 206,565 |
2020-09-21 | $27.97 | $28.04 | $27.68 | $28.04 | $27.32 | 346,716 |
2020-09-18 | $28.73 | $28.80 | $28.11 | $28.41 | $27.68 | 154,700 |
2020-09-17 | $28.36 | $28.64 | $28.12 | $28.58 | $27.84 | 162,171 |
2020-09-16 | $28.92 | $29.07 | $28.71 | $28.73 | $27.99 | 225,887 |
2020-09-15 | $28.67 | $28.89 | $28.63 | $28.76 | $28.02 | 219,633 |
2020-09-14 | $28.39 | $28.49 | $28.29 | $28.40 | $27.67 | 197,140 |
2020-09-11 | $28.14 | $28.29 | $27.80 | $28.06 | $27.34 | 219,803 |
2020-09-10 | $28.62 | $28.75 | $27.87 | $27.96 | $27.24 | 262,527 |
2020-09-09 | $28.26 | $28.65 | $28.22 | $28.45 | $27.72 | 1,203,752 |
2020-09-08 | $28.05 | $28.30 | $27.75 | $27.75 | $27.04 | 327,876 |
2020-09-04 | $28.92 | $29.14 | $28.01 | $28.64 | $27.90 | 413,480 |
2020-09-03 | $30.13 | $30.13 | $28.80 | $28.96 | $28.21 | 499,635 |
2020-09-02 | $30.12 | $30.50 | $29.98 | $30.44 | $29.66 | 283,084 |
2020-09-01 | $29.73 | $29.86 | $29.62 | $29.86 | $29.09 | 291,614 |
2020-08-31 | $29.80 | $29.82 | $29.54 | $29.66 | $28.90 | 289,828 |
2020-08-28 | $29.58 | $29.76 | $29.51 | $29.76 | $28.99 | 187,666 |
2020-08-27 | $29.84 | $29.90 | $29.37 | $29.50 | $28.74 | 261,469 |
2020-08-26 | $29.65 | $29.76 | $29.56 | $29.74 | $28.97 | 230,991 |
2020-08-25 | $29.50 | $29.67 | $29.35 | $29.58 | $28.82 | 213,266 |
2020-08-24 | $29.54 | $29.59 | $29.29 | $29.46 | $28.70 | 269,102 |
2020-08-21 | $29.27 | $29.27 | $29.07 | $29.24 | $28.49 | 192,744 |
2020-08-20 | $29.28 | $29.35 | $29.11 | $29.29 | $28.54 | 217,342 |
2020-08-19 | $29.61 | $29.70 | $29.36 | $29.39 | $28.63 | 260,671 |
2020-08-18 | $29.70 | $29.84 | $29.45 | $29.56 | $28.80 | 191,021 |
2020-08-17 | $29.68 | $29.80 | $29.56 | $29.62 | $28.86 | 155,620 |
2020-08-14 | $29.69 | $29.70 | $29.46 | $29.55 | $28.79 | 139,356 |
2020-08-13 | $29.91 | $29.92 | $29.63 | $29.72 | $28.95 | 253,433 |
2020-08-12 | $29.54 | $29.87 | $29.49 | $29.84 | $29.07 | 164,343 |
2020-08-11 | $29.55 | $29.73 | $29.21 | $29.27 | $28.52 | 226,083 |
2020-08-10 | $29.72 | $29.75 | $29.31 | $29.49 | $28.73 | 273,727 |
2020-08-07 | $29.72 | $29.74 | $29.36 | $29.61 | $28.85 | 197,046 |
2020-08-06 | $29.69 | $29.81 | $29.55 | $29.78 | $29.01 | 261,757 |
2020-08-05 | $29.85 | $29.87 | $29.59 | $29.67 | $28.91 | 292,079 |
2020-08-04 | $29.62 | $29.78 | $29.53 | $29.78 | $29.01 | 352,970 |
2020-08-03 | $29.42 | $29.63 | $29.30 | $29.62 | $28.86 | 380,051 |
2020-07-31 | $29.44 | $29.44 | $28.76 | $29.17 | $28.42 | 270,853 |
2020-07-30 | $28.60 | $29.08 | $28.50 | $29.05 | $28.30 | 256,319 |
2020-07-29 | $28.40 | $28.78 | $28.40 | $28.73 | $27.99 | 190,890 |
2020-07-28 | $28.49 | $28.50 | $28.22 | $28.28 | $27.55 | 207,931 |
2020-07-27 | $28.21 | $28.62 | $28.13 | $28.58 | $27.84 | 192,754 |
2020-07-24 | $28.09 | $28.22 | $27.92 | $28.03 | $27.31 | 173,628 |
2020-07-23 | $28.62 | $28.74 | $28.11 | $28.34 | $27.61 | 287,577 |
2020-07-22 | $28.55 | $28.67 | $28.43 | $28.57 | $27.83 | 131,353 |
2020-07-21 | $28.86 | $28.89 | $28.45 | $28.51 | $27.78 | 276,515 |
2020-07-20 | $28.27 | $28.64 | $28.18 | $28.62 | $27.88 | 334,640 |
2020-07-17 | $27.84 | $28.23 | $27.84 | $28.20 | $27.47 | 233,027 |
2020-07-16 | $27.67 | $27.73 | $27.52 | $27.71 | $27.00 | 121,144 |
2020-07-15 | $28.02 | $28.04 | $27.60 | $27.81 | $27.09 | 164,100 |
2020-07-14 | $27.16 | $27.67 | $27.03 | $27.64 | $26.93 | 158,394 |
2020-07-13 | $27.94 | $28.09 | $27.20 | $27.23 | $26.53 | 236,117 |
2020-07-10 | $27.77 | $27.78 | $27.45 | $27.68 | $26.97 | 151,727 |
2020-07-09 | $27.71 | $27.84 | $27.24 | $27.76 | $27.05 | 137,605 |
2020-07-08 | $27.50 | $27.61 | $27.33 | $27.61 | $26.90 | 170,136 |
2020-07-07 | $27.78 | $27.87 | $27.41 | $27.43 | $26.72 | 236,963 |
2020-07-06 | $27.81 | $28.00 | $27.75 | $27.93 | $27.21 | 257,642 |
2020-07-02 | $27.46 | $27.62 | $27.29 | $27.34 | $26.64 | 167,773 |
2020-07-01 | $27.31 | $27.38 | $27.04 | $27.08 | $26.38 | 189,400 |
2020-06-30 | $26.81 | $27.34 | $26.81 | $27.27 | $26.57 | 276,350 |
2020-06-29 | $26.69 | $26.78 | $26.32 | $26.78 | $26.09 | 197,943 |
2020-06-26 | $26.93 | $26.93 | $26.43 | $26.51 | $25.83 | 268,055 |
2020-06-25 | $26.56 | $26.93 | $26.28 | $26.93 | $26.24 | 207,917 |
2020-06-24 | $27.11 | $27.11 | $26.40 | $26.61 | $25.92 | 233,972 |
2020-06-23 | $27.38 | $27.45 | $27.19 | $27.21 | $26.51 | 232,862 |
2020-06-22 | $27.16 | $27.28 | $26.93 | $27.24 | $26.44 | 210,201 |
2020-06-19 | $27.49 | $27.49 | $26.93 | $27.17 | $26.37 | 142,124 |
2020-06-18 | $27.20 | $27.28 | $27.04 | $27.17 | $26.37 | 155,828 |
2020-06-17 | $27.43 | $27.50 | $27.24 | $27.30 | $26.50 | 270,248 |
2020-06-16 | $27.51 | $27.64 | $26.81 | $27.26 | $26.46 | 364,826 |
2020-06-15 | $25.99 | $26.80 | $25.81 | $26.76 | $25.98 | 240,167 |
2020-06-12 | $26.71 | $26.80 | $25.94 | $26.42 | $25.65 | 269,758 |
2020-06-11 | $27.12 | $27.17 | $25.96 | $25.99 | $25.23 | 420,035 |
2020-06-10 | $27.90 | $27.95 | $27.59 | $27.67 | $26.86 | 220,108 |
2020-06-09 | $27.77 | $27.85 | $27.59 | $27.76 | $26.95 | 205,664 |
2020-06-08 | $27.90 | $27.95 | $27.67 | $27.95 | $27.13 | 371,895 |
2020-06-05 | $27.70 | $27.87 | $27.63 | $27.70 | $26.89 | 301,090 |
2020-06-04 | $27.34 | $27.50 | $27.02 | $27.20 | $26.40 | 248,197 |
2020-06-03 | $27.15 | $27.53 | $27.11 | $27.43 | $26.63 | 312,903 |
2020-06-02 | $26.76 | $26.98 | $26.59 | $26.98 | $26.19 | 313,195 |
2020-06-01 | $26.52 | $26.75 | $26.34 | $26.64 | $25.86 | 137,401 |
2020-05-29 | $26.11 | $26.44 | $25.85 | $26.43 | $25.66 | 114,566 |
2020-05-28 | $26.02 | $26.31 | $25.85 | $25.93 | $25.17 | 224,914 |
2020-05-27 | $25.80 | $26.02 | $25.32 | $26.02 | $25.26 | 137,329 |
2020-05-26 | $25.89 | $25.98 | $25.60 | $25.62 | $24.87 | 210,433 |
2020-05-22 | $25.08 | $25.40 | $24.95 | $25.38 | $24.64 | 109,980 |
2020-05-21 | $25.49 | $25.52 | $25.05 | $25.09 | $24.36 | 100,985 |
2020-05-20 | $25.20 | $25.54 | $25.16 | $25.48 | $24.73 | 140,970 |
2020-05-19 | $25.04 | $25.18 | $24.83 | $24.83 | $24.10 | 129,061 |
2020-05-18 | $24.69 | $25.10 | $24.60 | $25.04 | $24.31 | 131,805 |
2020-05-15 | $23.92 | $24.11 | $23.76 | $24.07 | $23.37 | 131,264 |
2020-05-14 | $23.88 | $24.23 | $23.52 | $24.23 | $23.52 | 132,759 |
2020-05-13 | $24.74 | $24.80 | $23.91 | $24.12 | $23.41 | 221,564 |
2020-05-12 | $25.42 | $25.46 | $24.74 | $24.74 | $24.02 | 177,512 |
2020-05-11 | $25.15 | $25.44 | $25.11 | $25.25 | $24.51 | 170,407 |
2020-05-08 | $25.06 | $25.37 | $25.01 | $25.35 | $24.61 | 172,457 |
2020-05-07 | $24.91 | $24.99 | $24.70 | $24.84 | $24.11 | 111,260 |
2020-05-06 | $24.88 | $24.88 | $24.58 | $24.58 | $23.86 | 172,407 |
2020-05-05 | $24.57 | $24.83 | $24.54 | $24.60 | $23.88 | 133,089 |
2020-05-04 | $24.12 | $24.30 | $23.98 | $24.30 | $23.59 | 94,410 |
2020-05-01 | $24.59 | $24.66 | $24.14 | $24.23 | $23.52 | 134,350 |
2020-04-30 | $25.33 | $25.50 | $24.93 | $25.06 | $24.33 | 147,796 |
2020-04-29 | $25.35 | $25.58 | $25.21 | $25.49 | $24.74 | 167,079 |
2020-04-28 | $25.32 | $25.45 | $24.85 | $24.86 | $24.13 | 172,879 |
2020-04-27 | $24.67 | $25.00 | $24.67 | $24.96 | $24.23 | 189,588 |
2020-04-24 | $24.25 | $24.55 | $24.01 | $24.52 | $23.80 | 75,177 |
2020-04-23 | $24.31 | $24.49 | $24.06 | $24.14 | $23.43 | 190,116 |
2020-04-22 | $24.08 | $24.30 | $23.89 | $24.18 | $23.47 | 127,629 |
2020-04-21 | $24.01 | $24.01 | $23.31 | $23.44 | $22.75 | 134,841 |
2020-04-20 | $24.17 | $24.58 | $24.07 | $24.24 | $23.53 | 170,651 |
2020-04-17 | $24.51 | $24.59 | $24.17 | $24.49 | $23.77 | 150,173 |
2020-04-16 | $23.86 | $24.16 | $23.59 | $24.11 | $23.40 | 184,402 |
2020-04-15 | $23.86 | $23.86 | $23.46 | $23.62 | $22.93 | 110,005 |
2020-04-14 | $23.82 | $24.28 | $23.82 | $24.20 | $23.49 | 182,705 |
2020-04-13 | $23.54 | $23.55 | $23.18 | $23.38 | $22.70 | 111,832 |
2020-04-09 | $23.79 | $23.90 | $23.41 | $23.58 | $22.89 | 209,197 |
2020-04-08 | $22.99 | $23.57 | $22.83 | $23.47 | $22.78 | 126,407 |
2020-04-07 | $23.46 | $23.46 | $22.70 | $22.70 | $22.04 | 179,669 |
2020-04-06 | $22.18 | $22.88 | $22.08 | $22.81 | $22.14 | 231,232 |
2020-04-03 | $21.53 | $21.70 | $21.09 | $21.37 | $20.74 | 77,491 |
2020-04-02 | $20.99 | $21.65 | $20.99 | $21.56 | $20.93 | 57,211 |
2020-04-01 | $21.09 | $21.40 | $20.85 | $21.00 | $20.39 | 88,251 |
2020-03-31 | $22.11 | $22.30 | $21.71 | $21.79 | $21.15 | 119,084 |
2020-03-30 | $21.45 | $22.15 | $21.32 | $22.07 | $21.42 | 235,197 |
2020-03-27 | $21.48 | $21.82 | $21.19 | $21.33 | $20.71 | 112,494 |
2020-03-26 | $21.14 | $22.22 | $21.04 | $22.13 | $21.49 | 296,145 |
2020-03-25 | $20.93 | $21.73 | $20.38 | $20.89 | $20.28 | 145,381 |
2020-03-24 | $20.08 | $20.81 | $19.99 | $20.81 | $20.20 | 180,837 |
2020-03-23 | $19.37 | $19.57 | $18.66 | $19.26 | $18.65 | 165,272 |
2020-03-20 | $20.43 | $20.65 | $19.38 | $19.47 | $18.85 | 172,352 |
2020-03-19 | $19.33 | $20.37 | $19.07 | $20.02 | $19.38 | 121,706 |
2020-03-18 | $19.43 | $20.27 | $18.82 | $19.55 | $18.93 | 181,219 |
2020-03-17 | $19.74 | $20.75 | $19.28 | $20.70 | $20.04 | 129,391 |
2020-03-16 | $19.65 | $20.63 | $19.16 | $19.68 | $19.06 | 159,462 |
2020-03-13 | $21.26 | $21.79 | $20.15 | $21.78 | $21.09 | 160,135 |
2020-03-12 | $21.00 | $21.26 | $20.00 | $20.11 | $19.47 | 275,895 |
2020-03-11 | $22.85 | $22.90 | $21.98 | $22.20 | $21.50 | 164,819 |
2020-03-10 | $23.11 | $23.39 | $22.34 | $23.38 | $22.64 | 134,569 |
2020-03-09 | $22.46 | $23.29 | $22.00 | $22.38 | $21.67 | 266,934 |
2020-03-06 | $23.99 | $24.27 | $23.60 | $24.14 | $23.37 | 177,838 |
2020-03-05 | $24.78 | $25.07 | $24.45 | $24.63 | $23.85 | 118,506 |
2020-03-04 | $24.71 | $25.29 | $24.57 | $25.27 | $24.47 | 151,103 |
2020-03-03 | $24.97 | $25.33 | $24.15 | $24.39 | $23.62 | 150,570 |
2020-03-02 | $24.30 | $24.90 | $23.95 | $24.90 | $24.11 | 244,504 |
2020-02-28 | $23.47 | $24.24 | $23.33 | $24.17 | $23.40 | 326,584 |
2020-02-27 | $24.86 | $25.05 | $24.24 | $24.24 | $23.47 | 353,383 |
2020-02-26 | $25.52 | $25.78 | $25.22 | $25.31 | $24.51 | 297,674 |
2020-02-25 | $26.25 | $26.25 | $25.28 | $25.42 | $24.61 | 297,065 |
2020-02-24 | $26.03 | $26.25 | $25.87 | $26.01 | $25.18 | 313,735 |
2020-02-21 | $27.12 | $27.12 | $26.81 | $26.93 | $26.08 | 173,597 |
2020-02-20 | $27.22 | $27.28 | $26.86 | $27.21 | $26.35 | 171,810 |
2020-02-19 | $27.16 | $27.28 | $27.10 | $27.23 | $26.37 | 266,711 |
2020-02-18 | $26.98 | $27.02 | $26.83 | $26.98 | $26.12 | 443,716 |
2020-02-14 | $27.25 | $27.25 | $26.96 | $27.10 | $26.24 | 140,679 |
2020-02-13 | $27.09 | $27.29 | $26.99 | $27.21 | $26.35 | 265,152 |
2020-02-12 | $27.22 | $27.34 | $27.20 | $27.32 | $26.45 | 319,215 |
2020-02-11 | $26.71 | $27.19 | $26.71 | $27.01 | $26.15 | 255,937 |
2020-02-10 | $26.11 | $26.35 | $26.07 | $26.34 | $25.50 | 190,168 |
2020-02-07 | $26.42 | $26.42 | $26.21 | $26.25 | $25.42 | 158,607 |
2020-02-06 | $26.46 | $26.53 | $26.22 | $26.47 | $25.63 | 284,346 |
2020-02-05 | $26.32 | $26.40 | $26.13 | $26.36 | $25.52 | 204,181 |
2020-02-04 | $25.86 | $26.06 | $25.80 | $26.03 | $25.20 | 202,356 |
2020-02-03 | $25.47 | $25.59 | $25.43 | $25.50 | $24.69 | 197,846 |
2020-01-31 | $25.86 | $25.86 | $25.30 | $25.36 | $24.56 | 195,208 |
2020-01-30 | $25.80 | $25.90 | $25.56 | $25.86 | $25.04 | 246,758 |
2020-01-29 | $26.64 | $26.64 | $26.01 | $26.02 | $25.19 | 274,537 |
2020-01-28 | $26.54 | $26.73 | $26.52 | $26.62 | $25.78 | 161,298 |
2020-01-27 | $26.50 | $26.64 | $26.31 | $26.39 | $25.55 | 315,891 |
2020-01-24 | $27.38 | $27.40 | $26.86 | $27.01 | $26.15 | 326,493 |
2020-01-23 | $27.27 | $27.33 | $27.05 | $27.32 | $26.45 | 241,430 |
2020-01-22 | $27.28 | $27.43 | $27.23 | $27.25 | $26.39 | 295,698 |
2020-01-21 | $27.21 | $27.24 | $27.11 | $27.19 | $26.33 | 310,566 |
2020-01-17 | $27.26 | $27.27 | $27.16 | $27.24 | $26.38 | 261,784 |
2020-01-16 | $26.90 | $27.16 | $26.86 | $27.16 | $26.30 | 260,664 |
2020-01-15 | $26.78 | $26.81 | $26.66 | $26.72 | $25.87 | 169,600 |
2020-01-14 | $26.84 | $26.92 | $26.69 | $26.77 | $25.92 | 226,944 |
2020-01-13 | $26.67 | $26.83 | $26.62 | $26.82 | $25.97 | 237,021 |
2020-01-10 | $26.65 | $26.68 | $26.48 | $26.52 | $25.68 | 163,865 |
2020-01-09 | $26.74 | $26.77 | $26.48 | $26.62 | $25.78 | 210,936 |
2020-01-08 | $26.39 | $26.62 | $26.30 | $26.51 | $25.67 | 250,218 |
2020-01-07 | $26.33 | $26.46 | $26.27 | $26.36 | $25.52 | 217,544 |
2020-01-06 | $26.12 | $26.27 | $26.01 | $26.26 | $25.43 | 174,459 |
2020-01-03 | $26.31 | $26.39 | $26.20 | $26.29 | $25.46 | 196,712 |
2020-01-02 | $26.43 | $26.56 | $26.35 | $26.55 | $25.71 | 263,878 |
2019-12-31 | $26.15 | $26.24 | $26.07 | $26.21 | $25.38 | 124,503 |
2019-12-30 | $26.21 | $26.30 | $26.05 | $26.19 | $25.36 | 116,476 |
2019-12-27 | $26.34 | $26.39 | $26.15 | $26.20 | $25.37 | 113,205 |
2019-12-26 | $26.20 | $26.25 | $26.14 | $26.25 | $25.42 | 102,980 |
2019-12-24 | $26.29 | $26.29 | $26.14 | $26.20 | $25.31 | 153,491 |
2019-12-23 | $26.20 | $26.26 | $26.12 | $26.19 | $25.30 | 202,831 |
2019-12-20 | $26.14 | $26.19 | $25.99 | $26.14 | $25.25 | 165,429 |
2019-12-19 | $25.89 | $26.06 | $25.84 | $26.02 | $25.14 | 144,472 |
2019-12-18 | $25.86 | $25.89 | $25.74 | $25.86 | $24.98 | 183,812 |
2019-12-17 | $25.79 | $25.80 | $25.63 | $25.79 | $24.91 | 182,038 |
2019-12-16 | $25.64 | $25.85 | $25.60 | $25.73 | $24.86 | 229,028 |
2019-12-13 | $25.47 | $25.62 | $25.32 | $25.40 | $24.54 | 102,351 |
2019-12-12 | $24.97 | $25.44 | $24.95 | $25.41 | $24.55 | 164,309 |
2019-12-11 | $24.67 | $24.92 | $24.67 | $24.90 | $24.05 | 78,180 |
2019-12-10 | $24.62 | $24.68 | $24.52 | $24.58 | $23.74 | 70,608 |
2019-12-09 | $24.69 | $24.73 | $24.54 | $24.56 | $23.72 | 57,588 |
2019-12-06 | $24.50 | $24.70 | $24.50 | $24.66 | $23.82 | 95,209 |
2019-12-05 | $24.60 | $24.60 | $24.35 | $24.37 | $23.54 | 219,841 |
2019-12-04 | $24.50 | $24.72 | $24.50 | $24.50 | $23.67 | 40,165 |
2019-12-03 | $24.35 | $24.46 | $24.15 | $24.44 | $23.61 | 146,798 |
2019-12-02 | $24.93 | $24.93 | $24.55 | $24.57 | $23.73 | 105,880 |
2019-11-29 | $25.00 | $25.01 | $24.89 | $24.91 | $24.06 | 53,069 |
2019-11-27 | $24.93 | $25.04 | $24.93 | $25.02 | $24.17 | 58,424 |
2019-11-26 | $24.97 | $25.01 | $24.83 | $24.92 | $24.07 | 70,024 |
2019-11-25 | $24.80 | $25.00 | $24.79 | $24.96 | $24.11 | 62,340 |
2019-11-22 | $24.62 | $24.71 | $24.58 | $24.67 | $23.83 | 63,274 |
2019-11-21 | $24.67 | $24.72 | $24.57 | $24.57 | $23.73 | 79,469 |
2019-11-20 | $24.89 | $24.89 | $24.54 | $24.72 | $23.88 | 88,523 |
2019-11-19 | $25.21 | $25.28 | $24.90 | $24.99 | $24.14 | 97,339 |
2019-11-18 | $25.28 | $25.40 | $25.06 | $25.10 | $24.25 | 59,321 |
2019-11-15 | $25.20 | $25.34 | $25.18 | $25.31 | $24.45 | 62,915 |
2019-11-14 | $25.25 | $25.25 | $24.97 | $25.05 | $24.20 | 75,030 |
2019-11-13 | $25.33 | $25.39 | $25.16 | $25.36 | $24.50 | 71,379 |
2019-11-12 | $25.49 | $25.58 | $25.40 | $25.44 | $24.58 | 77,090 |
2019-11-11 | $25.38 | $25.45 | $25.25 | $25.41 | $24.55 | 41,018 |
2019-11-08 | $25.20 | $25.47 | $25.20 | $25.47 | $24.60 | 103,834 |
2019-11-07 | $25.22 | $25.32 | $25.10 | $25.18 | $24.32 | 73,272 |
2019-11-06 | $25.22 | $25.29 | $24.92 | $25.02 | $24.17 | 46,446 |
2019-11-05 | $25.05 | $25.38 | $25.05 | $25.22 | $24.36 | 77,031 |
2019-11-04 | $25.00 | $25.12 | $24.97 | $25.05 | $24.20 | 94,830 |
2019-11-01 | $24.62 | $24.78 | $24.50 | $24.75 | $23.91 | 69,049 |
2019-10-31 | $24.56 | $24.56 | $24.27 | $24.54 | $23.71 | 42,916 |
2019-10-30 | $24.48 | $24.53 | $24.35 | $24.53 | $23.70 | 46,905 |
2019-10-29 | $24.64 | $24.69 | $24.40 | $24.48 | $23.65 | 41,565 |
2019-10-28 | $24.66 | $24.80 | $24.66 | $24.70 | $23.86 | 61,701 |
2019-10-25 | $24.29 | $24.59 | $24.29 | $24.49 | $23.66 | 77,952 |
2019-10-24 | $24.72 | $24.74 | $24.30 | $24.38 | $23.55 | 60,548 |
2019-10-23 | $24.93 | $24.96 | $24.72 | $24.84 | $24.00 | 42,009 |
2019-10-22 | $25.09 | $25.10 | $24.97 | $24.98 | $24.13 | 64,427 |
2019-10-21 | $24.91 | $25.06 | $24.90 | $25.03 | $24.18 | 63,890 |
2019-10-18 | $24.76 | $24.81 | $24.60 | $24.78 | $23.94 | 30,736 |
2019-10-17 | $24.68 | $24.84 | $24.63 | $24.77 | $23.93 | 55,807 |
2019-10-16 | $24.54 | $24.56 | $24.43 | $24.46 | $23.63 | 51,584 |
2019-10-15 | $24.31 | $24.58 | $24.27 | $24.54 | $23.71 | 35,694 |
2019-10-14 | $24.28 | $24.30 | $24.13 | $24.19 | $23.37 | 27,514 |
2019-10-11 | $24.15 | $24.44 | $24.15 | $24.28 | $23.45 | 78,686 |
2019-10-10 | $23.87 | $24.01 | $23.76 | $23.86 | $23.05 | 34,971 |
2019-10-09 | $23.85 | $23.91 | $23.74 | $23.79 | $22.98 | 45,886 |
2019-10-08 | $24.08 | $24.08 | $23.63 | $23.63 | $22.83 | 60,310 |
2019-10-07 | $24.06 | $24.29 | $24.04 | $24.18 | $23.36 | 50,823 |
2019-10-04 | $23.88 | $24.12 | $23.83 | $24.11 | $23.29 | 27,879 |
2019-10-03 | $23.61 | $23.81 | $23.26 | $23.74 | $22.93 | 24,555 |
2019-10-02 | $23.70 | $23.70 | $23.38 | $23.57 | $22.77 | 37,851 |
2019-10-01 | $24.52 | $24.63 | $23.82 | $23.88 | $23.06 | 65,235 |
2019-09-30 | $24.54 | $24.54 | $24.42 | $24.47 | $23.64 | 35,657 |
2019-09-27 | $24.73 | $24.81 | $24.30 | $24.42 | $23.59 | 47,300 |
2019-09-26 | $24.81 | $24.81 | $24.49 | $24.68 | $23.84 | 29,129 |
2019-09-25 | $24.50 | $24.84 | $24.34 | $24.80 | $23.96 | 33,444 |
2019-09-24 | $24.92 | $25.04 | $24.35 | $24.43 | $23.60 | 69,397 |
2019-09-23 | $24.87 | $24.89 | $24.62 | $24.78 | $23.94 | 80,264 |
2019-09-20 | $25.07 | $25.09 | $24.80 | $24.86 | $24.01 | 42,399 |
2019-09-19 | $25.03 | $25.17 | $24.88 | $24.89 | $24.04 | 96,505 |
2019-09-18 | $25.07 | $25.09 | $24.69 | $24.94 | $24.09 | 49,911 |
2019-09-17 | $25.09 | $25.09 | $24.87 | $25.07 | $24.22 | 33,499 |
2019-09-16 | $25.00 | $25.27 | $24.85 | $25.24 | $24.31 | 72,552 |
2019-09-13 | $25.28 | $25.30 | $25.10 | $25.10 | $24.18 | 61,014 |
2019-09-12 | $25.34 | $25.35 | $25.08 | $25.28 | $24.35 | 83,905 |
2019-09-11 | $24.76 | $25.15 | $24.69 | $25.14 | $24.21 | 89,657 |
2019-09-10 | $24.37 | $24.65 | $24.18 | $24.65 | $23.74 | 41,373 |
2019-09-09 | $24.42 | $24.49 | $24.26 | $24.33 | $23.43 | 136,330 |
2019-09-06 | $24.22 | $24.36 | $24.18 | $24.29 | $23.40 | 44,234 |
2019-09-05 | $23.98 | $24.32 | $23.98 | $24.17 | $23.28 | 80,723 |
2019-09-04 | $23.66 | $23.79 | $23.64 | $23.73 | $22.85 | 31,313 |
2019-09-03 | $23.60 | $23.60 | $23.26 | $23.41 | $22.55 | 49,332 |
2019-08-30 | $23.73 | $23.85 | $23.59 | $23.69 | $22.82 | 29,502 |
2019-08-29 | $23.57 | $23.73 | $23.55 | $23.68 | $22.81 | 60,202 |
2019-08-28 | $23.02 | $23.29 | $22.89 | $23.27 | $22.41 | 39,073 |
2019-08-27 | $23.38 | $23.42 | $23.00 | $23.07 | $22.22 | 41,638 |
2019-08-26 | $23.39 | $23.39 | $23.18 | $23.26 | $22.40 | 47,441 |
2019-08-23 | $23.84 | $23.86 | $23.07 | $23.16 | $22.31 | 85,140 |
2019-08-22 | $24.00 | $24.10 | $23.83 | $23.94 | $23.06 | 48,332 |
2019-08-21 | $23.90 | $23.93 | $23.83 | $23.90 | $23.02 | 34,761 |
2019-08-20 | $23.85 | $23.91 | $23.69 | $23.70 | $22.83 | 34,629 |
2019-08-19 | $23.93 | $24.02 | $23.76 | $23.86 | $22.98 | 56,050 |
2019-08-16 | $23.39 | $23.63 | $23.37 | $23.57 | $22.70 | 48,950 |
2019-08-15 | $23.40 | $23.40 | $23.04 | $23.17 | $22.32 | 57,121 |
2019-08-14 | $23.76 | $23.76 | $23.38 | $23.41 | $22.55 | 78,332 |
2019-08-13 | $23.75 | $24.26 | $23.61 | $24.17 | $23.28 | 55,314 |
2019-08-12 | $24.02 | $24.08 | $23.69 | $23.78 | $22.90 | 41,196 |
2019-08-09 | $24.32 | $24.32 | $23.97 | $24.11 | $23.22 | 53,082 |
2019-08-08 | $24.08 | $24.44 | $24.08 | $24.42 | $23.52 | 90,105 |
2019-08-07 | $23.57 | $23.94 | $23.42 | $23.89 | $23.01 | 53,270 |
2019-08-06 | $23.79 | $23.80 | $23.50 | $23.75 | $22.88 | 72,543 |
2019-08-05 | $23.71 | $23.71 | $23.25 | $23.44 | $22.58 | 156,836 |
2019-08-02 | $24.35 | $24.35 | $23.93 | $24.14 | $23.25 | 110,324 |
2019-08-01 | $24.76 | $25.19 | $24.41 | $24.53 | $23.63 | 113,238 |
2019-07-31 | $25.12 | $25.12 | $24.55 | $24.76 | $23.85 | 193,185 |
2019-07-30 | $24.95 | $25.05 | $24.84 | $25.00 | $24.08 | 63,845 |
2019-07-29 | $25.19 | $25.20 | $24.96 | $25.13 | $24.20 | 75,284 |
2019-07-26 | $25.13 | $25.15 | $25.00 | $25.14 | $24.21 | 76,278 |
2019-07-25 | $25.16 | $25.16 | $24.93 | $25.01 | $24.09 | 62,798 |
2019-07-24 | $24.75 | $25.16 | $24.75 | $25.16 | $24.23 | 72,081 |
2019-07-23 | $24.56 | $24.75 | $24.53 | $24.75 | $23.84 | 68,618 |
2019-07-22 | $24.47 | $24.56 | $24.43 | $24.43 | $23.53 | 45,032 |
2019-07-19 | $24.64 | $24.65 | $24.46 | $24.46 | $23.56 | 32,667 |
2019-07-18 | $24.50 | $24.56 | $24.30 | $24.54 | $23.64 | 44,030 |
2019-07-17 | $24.65 | $24.65 | $24.43 | $24.54 | $23.64 | 65,876 |
2019-07-16 | $24.77 | $24.84 | $24.63 | $24.64 | $23.73 | 62,254 |
2019-07-15 | $24.75 | $24.80 | $24.67 | $24.76 | $23.85 | 69,792 |
2019-07-12 | $24.48 | $24.68 | $24.47 | $24.68 | $23.77 | 59,844 |
2019-07-11 | $24.53 | $24.54 | $24.29 | $24.38 | $23.48 | 49,635 |
2019-07-10 | $24.49 | $24.58 | $24.33 | $24.45 | $23.55 | 82,928 |
2019-07-09 | $24.09 | $24.35 | $24.09 | $24.32 | $23.42 | 230,480 |
2019-07-08 | $24.32 | $24.40 | $24.16 | $24.18 | $23.29 | 77,588 |
2019-07-05 | $24.40 | $24.49 | $24.18 | $24.43 | $23.53 | 38,515 |
2019-07-03 | $24.43 | $24.47 | $24.31 | $24.47 | $23.57 | 31,547 |
2019-07-02 | $24.35 | $24.44 | $24.25 | $24.39 | $23.49 | 64,416 |
2019-07-01 | $24.57 | $24.64 | $24.28 | $24.35 | $23.45 | 143,254 |
2019-06-28 | $23.91 | $24.02 | $23.83 | $23.97 | $23.09 | 44,436 |
2019-06-27 | $23.80 | $23.88 | $23.73 | $23.85 | $22.97 | 48,709 |
2019-06-26 | $23.70 | $23.83 | $23.65 | $23.66 | $22.79 | 207,719 |
2019-06-25 | $23.81 | $23.86 | $23.45 | $23.45 | $22.59 | 55,218 |
2019-06-24 | $23.97 | $24.00 | $23.83 | $23.85 | $22.97 | 40,383 |
2019-06-21 | $24.27 | $24.27 | $23.97 | $23.99 | $23.05 | 39,483 |
2019-06-20 | $24.33 | $24.39 | $24.08 | $24.27 | $23.32 | 49,788 |
2019-06-19 | $23.94 | $24.01 | $23.85 | $23.96 | $23.02 | 64,418 |
2019-06-18 | $23.64 | $24.04 | $23.64 | $23.93 | $22.99 | 134,371 |
2019-06-17 | $23.37 | $23.50 | $23.31 | $23.42 | $22.50 | 73,814 |
2019-06-14 | $23.50 | $23.50 | $23.24 | $23.32 | $22.40 | 44,059 |
2019-06-13 | $23.69 | $23.76 | $23.63 | $23.71 | $22.78 | 55,122 |
2019-06-12 | $23.73 | $23.73 | $23.57 | $23.62 | $22.69 | 61,345 |
2019-06-11 | $23.82 | $23.88 | $23.69 | $23.74 | $22.81 | 54,042 |
2019-06-10 | $23.62 | $23.78 | $23.57 | $23.61 | $22.68 | 88,976 |
2019-06-07 | $23.37 | $23.52 | $23.34 | $23.51 | $22.59 | 50,381 |
2019-06-06 | $23.19 | $23.29 | $23.06 | $23.23 | $22.32 | 125,917 |
2019-06-05 | $23.22 | $23.25 | $22.76 | $23.06 | $22.15 | 69,588 |
2019-06-04 | $22.71 | $23.00 | $22.69 | $23.00 | $22.10 | 95,400 |
2019-06-03 | $22.40 | $22.66 | $22.35 | $22.47 | $21.59 | 80,819 |
2019-05-31 | $22.61 | $22.67 | $22.41 | $22.41 | $21.53 | 85,459 |
2019-05-30 | $22.87 | $23.03 | $22.79 | $22.91 | $22.01 | 50,941 |
2019-05-29 | $22.74 | $22.87 | $22.65 | $22.79 | $21.89 | 70,037 |
2019-05-28 | $23.21 | $23.25 | $22.86 | $22.86 | $21.96 | 74,615 |
2019-05-24 | $23.23 | $23.34 | $23.14 | $23.16 | $22.25 | 42,462 |
2019-05-23 | $23.14 | $23.14 | $22.92 | $23.05 | $22.14 | 128,387 |
2019-05-22 | $23.35 | $23.50 | $23.35 | $23.40 | $22.48 | 39,186 |
2019-05-21 | $23.39 | $23.58 | $23.39 | $23.52 | $22.60 | 38,998 |
2019-05-20 | $23.37 | $23.39 | $23.08 | $23.17 | $22.26 | 209,329 |
2019-05-17 | $23.65 | $23.87 | $23.53 | $23.56 | $22.63 | 121,942 |
2019-05-16 | $24.06 | $24.15 | $23.89 | $23.90 | $22.96 | 272,032 |
2019-05-15 | $23.82 | $24.15 | $23.80 | $24.06 | $23.12 | 118,002 |
2019-05-14 | $23.75 | $24.04 | $23.70 | $23.92 | $22.98 | 156,475 |
2019-05-13 | $23.90 | $23.90 | $23.50 | $23.63 | $22.70 | 134,429 |
2019-05-10 | $24.32 | $24.47 | $23.92 | $24.41 | $23.45 | 219,955 |
2019-05-09 | $24.71 | $24.71 | $24.13 | $24.40 | $23.44 | 169,438 |
2019-05-08 | $24.93 | $25.27 | $24.93 | $25.01 | $24.03 | 139,739 |
2019-05-07 | $25.29 | $25.30 | $24.75 | $24.95 | $23.97 | 209,728 |
2019-05-06 | $25.20 | $25.49 | $25.09 | $25.46 | $24.46 | 184,559 |
2019-05-03 | $25.62 | $25.69 | $25.41 | $25.69 | $24.68 | 91,880 |
2019-05-02 | $25.50 | $25.70 | $25.28 | $25.51 | $24.51 | 94,410 |
2019-05-01 | $25.90 | $25.94 | $25.55 | $25.55 | $24.55 | 279,736 |
2019-04-30 | $25.66 | $25.75 | $25.47 | $25.72 | $24.71 | 111,505 |
2019-04-29 | $25.69 | $25.84 | $25.67 | $25.71 | $24.70 | 126,120 |
2019-04-26 | $25.63 | $25.68 | $25.43 | $25.68 | $24.67 | 214,911 |
2019-04-25 | $26.28 | $26.28 | $25.52 | $25.64 | $24.63 | 439,219 |
2019-04-24 | $26.50 | $26.59 | $26.37 | $26.46 | $25.42 | 257,693 |
2019-04-23 | $26.31 | $26.46 | $26.28 | $26.45 | $25.41 | 207,888 |
2019-04-22 | $26.28 | $26.38 | $26.20 | $26.27 | $25.24 | 258,223 |
2019-04-18 | $26.37 | $26.38 | $26.10 | $26.25 | $25.22 | 155,468 |
2019-04-17 | $26.41 | $26.51 | $26.16 | $26.30 | $25.27 | 297,230 |
2019-04-16 | $26.07 | $26.22 | $25.95 | $26.22 | $25.19 | 220,971 |
2019-04-15 | $26.08 | $26.14 | $25.79 | $25.90 | $24.88 | 285,841 |
2019-04-12 | $25.80 | $26.04 | $25.79 | $26.03 | $25.01 | 374,229 |
2019-04-11 | $25.88 | $25.88 | $25.60 | $25.69 | $24.68 | 95,492 |
2019-04-10 | $25.55 | $25.75 | $25.48 | $25.75 | $24.74 | 186,614 |
2019-04-09 | $25.62 | $25.63 | $25.42 | $25.45 | $24.45 | 53,659 |
2019-04-08 | $25.60 | $25.64 | $25.34 | $25.63 | $24.62 | 89,234 |
2019-04-05 | $25.52 | $25.55 | $25.40 | $25.54 | $24.54 | 116,719 |
2019-04-04 | $25.43 | $26.46 | $25.19 | $25.35 | $24.35 | 155,327 |
2019-04-03 | $25.34 | $25.46 | $25.25 | $25.32 | $24.33 | 97,606 |
2019-04-02 | $25.10 | $25.15 | $24.98 | $25.07 | $24.09 | 157,069 |
2019-04-01 | $24.75 | $24.97 | $24.75 | $24.95 | $23.97 | 47,857 |
2019-03-29 | $24.53 | $24.56 | $24.43 | $24.54 | $23.58 | 43,433 |
2019-03-28 | $24.33 | $24.49 | $24.21 | $24.34 | $23.38 | 29,863 |
2019-03-27 | $24.50 | $24.61 | $24.08 | $24.31 | $23.35 | 30,767 |
2019-03-26 | $24.56 | $24.62 | $24.34 | $24.47 | $23.51 | 34,741 |
2019-03-25 | $24.36 | $24.47 | $24.17 | $24.34 | $23.38 | 38,590 |
2019-03-22 | $25.05 | $25.10 | $24.48 | $24.48 | $23.52 | 120,537 |
2019-03-21 | $24.85 | $25.23 | $24.75 | $25.15 | $24.16 | 91,300 |
2019-03-20 | $25.00 | $25.00 | $24.72 | $24.84 | $23.86 | 45,393 |
2019-03-19 | $25.00 | $25.08 | $24.92 | $24.95 | $23.97 | 164,681 |
2019-03-18 | $25.08 | $25.15 | $24.77 | $24.86 | $23.88 | 146,709 |
2019-03-15 | $24.78 | $25.06 | $24.78 | $24.96 | $23.98 | 105,559 |
2019-03-14 | $24.76 | $24.80 | $24.63 | $24.66 | $23.69 | 40,671 |
2019-03-13 | $24.75 | $24.83 | $24.65 | $24.71 | $23.73 | 116,484 |
2019-03-12 | $26.50 | $26.50 | $24.55 | $24.62 | $23.65 | 113,635 |
2019-03-11 | $24.40 | $24.67 | $24.37 | $24.65 | $23.69 | 57,786 |
2019-03-08 | $24.09 | $24.21 | $23.88 | $24.20 | $23.25 | 42,201 |
2019-03-07 | $24.58 | $24.58 | $24.17 | $24.21 | $23.26 | 34,974 |
2019-03-06 | $24.86 | $24.86 | $24.51 | $24.55 | $23.59 | 26,291 |
2019-03-05 | $25.02 | $25.03 | $24.73 | $24.73 | $23.76 | 13,000 |
Defiance Next Gen Connectivity ETF (FIVG) News Headlines
Recent Defiance Next Gen Connectivity ETF (FIVG) News
Similar Companies to Defiance Next Gen Connectivity ETF (FIVG) 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 | -- | -- | -- |