iShares Focused Value Factor ETF (FOVL) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.69 ($0.67) 1.06%
iShares Focused Value Factor ETF - Daily Information
Click for more stock information on iShares Focused Value Factor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $62.00 |
Previous Close | $63.69 |
High | $63.69 |
Low | $62.00 |
Adjusted Open | $62.00 |
Previous Adjusted Close | $63.69 |
Adjusted High | $63.69 |
Adjusted Low | $62.00 |
About iShares Focused Value Factor ETF (FOVL)
The Fund seeks to track the investment results of the Focused Value Select Index (the “Underlying Index”), which is an objective, rules-based, equal-weighted equity index provided by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index measures the performance of large- and mid-capitalization U.S. companies with prominent value factor characteristics, as determined by Russell. The Underlying Index is a subset of the Russell 1000® Index (the “Parent Index”), which measures the performance of the large- and mid-capitalization sector of the U.S. equity market, as defined by Russell.The construction of the Underlying Index begins with the Parent Index and excludes companies that are ranked in the top 10% of index constituents based on a 12-month trailing realized volatility. This list is further narrowed to exclude the top 10% of the remaining companies ranked in the Parent Index with the most leverage, which is measured by comparing a company's total debt to its total assets. Following these two initial screens for companies with these relatively more risky characteristics, the remaining companies are evaluated to exclude companies with a negative sentiment score, which is determined by examining the prospective earnings per share estimates for the current and following fiscal year. The remaining companies are then ranked based on a weighted composite score of four value factor metrics; price-to-book, price-to-dividend, price-to-earnings and price-to-cash flow from operations (the “Composite Score”). The top 40 ranked stocks are selected and equally weighted to form a baseline or target composition (the “Target”). The Underlying Index will be reviewed monthly and rebalanced to the Target if any of the following conditions are met: (i) the Underlying Index’s Composite Score is less than 80% of the Target’s Composite Score; (ii) the Underlying Index has fewer than 40 securities; (iii) the Underlying Index includes a security with weight greater than 20% of the Underlying Index; or (iv) the largest five securities by weight included in the Underlying Index have a weight greater than 50% of the Underlying Index. If no rebalance is triggered, the weights and the components securities of the Underlying Index and their weights remain unchanged.As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Focused Value Factor ETF (FOVL)
Historical Stock Data for iShares Focused Value Factor ETF (FOVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $62.00 | $63.69 | $62.00 | $63.69 | $63.69 | 2,650 |
2025-04-10 | $63.78 | $63.78 | $61.67 | $63.02 | $63.02 | 2,788 |
2025-04-09 | $59.89 | $65.58 | $59.89 | $65.58 | $65.58 | 1,420 |
2025-04-08 | $63.96 | $64.08 | $60.84 | $61.11 | $61.11 | 7,805 |
2025-04-07 | $61.00 | $64.03 | $61.00 | $61.97 | $61.97 | 1,314 |
2025-04-04 | $63.40 | $63.40 | $62.41 | $62.65 | $62.65 | 18,134 |
2025-04-03 | $67.56 | $67.56 | $66.25 | $66.25 | $66.25 | 2,282 |
2025-04-02 | $69.93 | $70.35 | $69.93 | $70.35 | $70.35 | 565 |
2025-04-01 | $69.19 | $69.57 | $69.19 | $69.57 | $69.57 | 302 |
2025-03-31 | $68.95 | $69.66 | $68.93 | $69.66 | $69.66 | 16,610 |
2025-03-28 | $70.29 | $70.29 | $69.05 | $69.05 | $69.05 | 218 |
2025-03-27 | $70.21 | $70.48 | $70.21 | $70.29 | $70.29 | 1,005 |
2025-03-26 | $70.14 | $70.14 | $69.73 | $69.80 | $69.80 | 2,954 |
2025-03-25 | $69.80 | $69.80 | $69.79 | $69.79 | $69.79 | 3,431 |
2025-03-24 | $69.73 | $69.89 | $69.54 | $69.89 | $69.89 | 5,405 |
2025-03-21 | $68.87 | $69.01 | $68.66 | $68.87 | $68.87 | 4,726 |
2025-03-20 | $69.40 | $69.40 | $69.11 | $69.11 | $69.11 | 2,640 |
2025-03-19 | $68.93 | $69.28 | $68.81 | $69.28 | $69.28 | 4,742 |
2025-03-18 | $68.87 | $68.87 | $68.42 | $68.66 | $68.66 | 5,029 |
2025-03-17 | $68.94 | $69.61 | $68.94 | $69.47 | $69.47 | 15,367 |
2025-03-14 | $67.87 | $68.99 | $67.87 | $68.99 | $68.99 | 1,520 |
2025-03-13 | $68.44 | $68.44 | $67.41 | $67.41 | $67.41 | 2,060 |
2025-03-12 | $67.78 | $68.09 | $67.78 | $68.09 | $68.09 | 490 |
2025-03-11 | $68.42 | $68.42 | $68.07 | $68.14 | $68.14 | 1,428 |
2025-03-10 | $69.55 | $69.67 | $68.63 | $68.86 | $68.86 | 20,011 |
2025-03-07 | $69.85 | $70.19 | $69.13 | $70.19 | $70.19 | 3,736 |
2025-03-06 | $69.87 | $70.25 | $69.74 | $70.04 | $70.04 | 3,884 |
2025-03-05 | $70.76 | $71.00 | $70.10 | $70.88 | $70.88 | 2,289 |
2025-03-04 | $72.96 | $72.96 | $70.84 | $70.84 | $70.84 | 3,527 |
2025-03-03 | $73.85 | $74.35 | $72.70 | $73.00 | $73.00 | 7,024 |
2025-02-28 | $72.60 | $73.62 | $72.60 | $73.62 | $73.62 | 22,284 |
2025-02-27 | $72.74 | $72.97 | $72.32 | $72.36 | $72.36 | 57,919 |
2025-02-26 | $72.81 | $73.22 | $72.41 | $72.44 | $72.44 | 3,920 |
2025-02-25 | $72.58 | $72.64 | $72.51 | $72.64 | $72.64 | 1,505 |
2025-02-24 | $72.97 | $73.39 | $72.95 | $72.95 | $72.95 | 3,290 |
2025-02-21 | $73.69 | $73.69 | $72.75 | $72.80 | $72.80 | 1,325 |
2025-02-20 | $73.40 | $73.74 | $73.40 | $73.73 | $73.73 | 5,222 |
2025-02-19 | $74.11 | $74.16 | $74.10 | $74.14 | $74.14 | 1,224 |
2025-02-18 | $73.35 | $74.11 | $73.35 | $74.11 | $74.11 | 2,681 |
2025-02-14 | $73.74 | $73.74 | $73.46 | $73.46 | $73.46 | 1,552 |
2025-02-13 | $72.87 | $73.29 | $72.79 | $73.29 | $73.29 | 4,775 |
2025-02-12 | $72.82 | $72.88 | $72.73 | $72.85 | $72.85 | 2,827 |
2025-02-11 | $72.68 | $73.46 | $72.68 | $73.46 | $73.46 | 1,058 |
2025-02-10 | $73.24 | $73.24 | $72.99 | $73.06 | $73.06 | 1,361 |
2025-02-07 | $74.18 | $74.18 | $73.56 | $73.59 | $73.59 | 4,799 |
2025-02-06 | $73.61 | $73.77 | $73.61 | $73.77 | $73.77 | 65,493 |
2025-02-05 | $73.40 | $73.44 | $73.40 | $73.44 | $73.44 | 532 |
2025-02-04 | $73.11 | $73.25 | $72.97 | $72.97 | $72.97 | 5,451 |
2025-02-03 | $72.01 | $72.98 | $72.01 | $72.83 | $72.83 | 5,016 |
2025-01-31 | $74.01 | $74.01 | $73.54 | $73.57 | $73.57 | 1,067 |
2025-01-30 | $73.96 | $74.06 | $73.94 | $73.94 | $73.94 | 1,123 |
2025-01-29 | $73.85 | $73.85 | $73.55 | $73.56 | $73.56 | 2,091 |
2025-01-28 | $73.81 | $73.81 | $73.64 | $73.64 | $73.64 | 1,693 |
2025-01-27 | $73.65 | $74.01 | $73.39 | $74.01 | $74.01 | 3,179 |
2025-01-24 | $73.37 | $73.62 | $73.29 | $73.46 | $73.46 | 3,291 |
2025-01-23 | $73.06 | $73.29 | $72.92 | $73.14 | $73.14 | 76,608 |
2025-01-22 | $72.90 | $72.90 | $72.65 | $72.69 | $72.69 | 2,899 |
2025-01-21 | $73.37 | $73.40 | $73.37 | $73.40 | $73.40 | 1,106 |
2025-01-17 | $72.65 | $72.76 | $72.65 | $72.74 | $72.74 | 980 |
2025-01-16 | $71.54 | $72.26 | $71.54 | $72.26 | $72.26 | 554 |
2025-01-15 | $72.12 | $72.12 | $71.95 | $71.95 | $71.95 | 959 |
2025-01-14 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 210 |
2025-01-13 | $69.30 | $69.82 | $69.30 | $69.82 | $69.82 | 419 |
2025-01-10 | $69.47 | $69.47 | $68.91 | $69.11 | $69.11 | 2,520 |
2025-01-08 | $69.82 | $70.12 | $69.76 | $70.12 | $70.12 | 2,352 |
2025-01-07 | $70.50 | $70.53 | $69.95 | $70.14 | $70.14 | 1,897 |
2025-01-06 | $70.85 | $71.32 | $70.30 | $70.30 | $70.30 | 2,997 |
2025-01-03 | $69.78 | $70.56 | $69.67 | $70.55 | $70.55 | 2,517 |
2025-01-02 | $70.22 | $70.37 | $69.82 | $69.89 | $69.89 | 13,333 |
2024-12-31 | $70.30 | $70.30 | $69.80 | $69.96 | $69.96 | 4,680 |
2024-12-30 | $69.95 | $70.06 | $69.31 | $69.87 | $69.87 | 4,118 |
2024-12-27 | $70.31 | $70.87 | $70.23 | $70.28 | $70.28 | 7,371 |
2024-12-26 | $70.78 | $70.92 | $70.70 | $70.92 | $70.92 | 2,114 |
2024-12-24 | $70.20 | $70.67 | $70.04 | $70.67 | $70.67 | 8,871 |
2024-12-23 | $69.56 | $70.13 | $69.56 | $70.13 | $70.13 | 4,288 |
2024-12-20 | $68.82 | $70.19 | $68.82 | $69.79 | $69.79 | 4,643 |
2024-12-19 | $69.05 | $69.05 | $68.80 | $68.80 | $68.80 | 1,941 |
2024-12-18 | $71.13 | $71.13 | $68.67 | $68.67 | $68.67 | 1,226 |
2024-12-17 | $71.14 | $71.14 | $71.06 | $71.09 | $71.09 | 1,875 |
2024-12-16 | $72.40 | $72.45 | $72.40 | $72.45 | $71.89 | 3,249 |
2024-12-13 | $72.63 | $72.76 | $72.58 | $72.68 | $72.12 | 1,432 |
2024-12-12 | $73.21 | $73.32 | $72.95 | $72.95 | $72.39 | 785 |
2024-12-11 | $73.16 | $73.25 | $73.16 | $73.18 | $72.61 | 2,629 |
2024-12-10 | $74.01 | $74.01 | $73.21 | $73.21 | $72.64 | 2,524 |
2024-12-09 | $73.92 | $73.92 | $73.55 | $73.55 | $72.98 | 234 |
2024-12-06 | $74.52 | $74.52 | $74.33 | $74.43 | $73.85 | 3,059 |
2024-12-05 | $75.00 | $75.00 | $74.77 | $74.77 | $74.19 | 2,317 |
2024-12-04 | $74.52 | $74.70 | $74.39 | $74.70 | $74.12 | 3,658 |
2024-12-03 | $75.47 | $75.48 | $74.84 | $74.84 | $74.26 | 1,463 |
2024-12-02 | $76.26 | $76.26 | $75.41 | $75.41 | $74.83 | 1,721 |
2024-11-29 | $76.06 | $76.06 | $76.06 | $76.06 | $75.47 | 64 |
2024-11-27 | $76.17 | $76.17 | $75.99 | $75.99 | $75.40 | 1,950 |
2024-11-26 | $75.93 | $75.95 | $75.69 | $75.95 | $75.36 | 6,720 |
2024-11-25 | $76.20 | $76.21 | $75.84 | $75.88 | $75.30 | 1,624 |
2024-11-22 | $74.62 | $74.88 | $74.62 | $74.88 | $74.30 | 596 |
2024-11-21 | $73.07 | $73.57 | $73.07 | $73.57 | $73.00 | 455 |
2024-11-20 | $72.34 | $72.65 | $72.34 | $72.65 | $72.09 | 255 |
2024-11-19 | $72.50 | $72.50 | $72.50 | $72.50 | $71.94 | 331 |
2024-11-18 | $72.93 | $72.94 | $72.78 | $72.83 | $72.27 | 3,247 |
2024-11-15 | $72.58 | $72.90 | $72.58 | $72.90 | $72.34 | 607 |
2024-11-14 | $72.75 | $72.75 | $72.41 | $72.41 | $71.85 | 1,057 |
2024-11-13 | $73.06 | $73.06 | $72.62 | $72.62 | $72.06 | 974 |
2024-11-12 | $72.82 | $72.82 | $72.71 | $72.71 | $72.15 | 1,058 |
2024-11-11 | $73.04 | $73.50 | $73.04 | $73.29 | $72.72 | 1,281 |
2024-11-08 | $72.12 | $72.33 | $72.12 | $72.20 | $71.64 | 867 |
2024-11-07 | $72.33 | $72.33 | $72.01 | $72.01 | $71.45 | 410 |
2024-11-06 | $72.26 | $73.11 | $72.26 | $73.11 | $72.55 | 2,638 |
2024-11-05 | $68.74 | $69.01 | $68.74 | $69.01 | $68.48 | 7,739 |
2024-11-04 | $68.63 | $68.63 | $68.39 | $68.39 | $67.86 | 505 |
2024-11-01 | $69.07 | $69.07 | $68.83 | $68.83 | $68.30 | 349 |
2024-10-31 | $69.39 | $69.39 | $69.39 | $69.39 | $68.86 | 254 |
2024-10-30 | $70.14 | $70.14 | $69.76 | $69.76 | $69.22 | 1,189 |
2024-10-29 | $69.56 | $69.56 | $69.37 | $69.37 | $68.84 | 1,048 |
2024-10-28 | $69.66 | $69.75 | $69.66 | $69.72 | $69.18 | 1,370 |
2024-10-25 | $69.78 | $69.78 | $68.77 | $68.77 | $68.24 | 1,317 |
2024-10-24 | $69.65 | $69.91 | $69.65 | $69.91 | $69.37 | 322 |
2024-10-23 | $69.73 | $69.79 | $69.63 | $69.79 | $69.25 | 894 |
2024-10-22 | $69.80 | $69.81 | $69.70 | $69.70 | $69.16 | 1,224 |
2024-10-21 | $69.72 | $69.72 | $69.72 | $69.72 | $69.18 | 126 |
2024-10-18 | $70.75 | $70.85 | $70.75 | $70.82 | $70.82 | 1,358 |
2024-10-17 | $71.09 | $71.25 | $71.09 | $71.22 | $71.22 | 1,662 |
2024-10-16 | $70.91 | $70.91 | $70.91 | $70.91 | $70.91 | 69 |
2024-10-15 | $70.12 | $70.15 | $70.03 | $70.03 | $70.03 | 720 |
2024-10-14 | $69.35 | $69.70 | $69.12 | $69.66 | $69.66 | 2,766 |
2024-10-11 | $68.90 | $69.15 | $68.90 | $69.15 | $69.15 | 488 |
2024-10-10 | $67.97 | $67.97 | $67.97 | $67.97 | $67.97 | 247 |
2024-10-09 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 254 |
2024-10-08 | $67.78 | $67.78 | $67.68 | $67.68 | $67.68 | 610 |
2024-10-07 | $68.11 | $68.11 | $67.64 | $67.80 | $67.80 | 639 |
2024-10-04 | $68.16 | $68.28 | $68.16 | $68.28 | $68.28 | 177 |
2024-10-03 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 7 |
2024-10-02 | $67.81 | $67.81 | $67.48 | $67.65 | $67.65 | 3,452 |
2024-10-01 | $67.73 | $67.73 | $67.67 | $67.67 | $67.67 | 385 |
2024-09-30 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 145 |
2024-09-27 | $68.19 | $68.19 | $67.98 | $67.98 | $67.98 | 585 |
2024-09-26 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 205 |
2024-09-25 | $67.39 | $67.39 | $67.10 | $67.10 | $67.10 | 1,329 |
2024-09-24 | $67.95 | $67.95 | $67.88 | $67.93 | $67.65 | 976 |
2024-09-23 | $67.94 | $67.94 | $67.92 | $67.92 | $67.64 | 342 |
2024-09-20 | $68.03 | $68.03 | $67.73 | $67.73 | $67.44 | 63,661 |
2024-09-19 | $68.15 | $68.16 | $67.58 | $68.16 | $67.87 | 1,337 |
2024-09-18 | $66.83 | $66.93 | $66.83 | $66.93 | $66.66 | 230 |
2024-09-17 | $66.67 | $66.83 | $66.67 | $66.83 | $66.55 | 301 |
2024-09-16 | $65.85 | $66.37 | $65.85 | $66.37 | $66.09 | 211 |
2024-09-13 | $65.01 | $65.57 | $65.01 | $65.57 | $65.57 | 948 |
2024-09-12 | $64.29 | $64.29 | $64.29 | $64.29 | $64.29 | 120 |
2024-09-11 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 111 |
2024-09-10 | $63.30 | $64.10 | $63.30 | $64.10 | $64.10 | 2,313 |
2024-09-09 | $64.81 | $64.81 | $64.61 | $64.61 | $64.61 | 1,807 |
2024-09-06 | $63.86 | $63.89 | $63.86 | $63.89 | $63.89 | 252 |
2024-09-05 | $65.69 | $65.69 | $64.72 | $64.72 | $64.72 | 1,142 |
2024-09-04 | $65.69 | $65.69 | $65.69 | $65.69 | $65.69 | 46 |
2024-09-03 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 339 |
2024-08-30 | $66.29 | $66.29 | $66.29 | $66.29 | $66.29 | 4 |
2024-08-29 | $66.10 | $66.10 | $65.77 | $65.77 | $65.77 | 345 |
2024-08-28 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | 368 |
2024-08-27 | $65.56 | $65.56 | $65.51 | $65.55 | $65.55 | 400 |
2024-08-26 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 5 |
2024-08-23 | $64.29 | $65.70 | $64.29 | $65.70 | $65.70 | 102 |
2024-08-22 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 64 |
2024-08-21 | $63.94 | $64.15 | $63.94 | $64.15 | $64.15 | 682 |
2024-08-20 | $63.62 | $63.62 | $63.62 | $63.62 | $63.62 | 18 |
2024-08-19 | $63.85 | $64.08 | $63.85 | $64.08 | $64.08 | 540 |
2024-08-16 | $63.62 | $63.62 | $63.52 | $63.52 | $63.52 | 169 |
2024-08-15 | $63.42 | $63.42 | $63.14 | $63.14 | $63.14 | 141 |
2024-08-14 | $62.14 | $62.26 | $62.14 | $62.26 | $62.26 | 388 |
2024-08-13 | $62.08 | $62.20 | $62.08 | $62.20 | $62.20 | 1,547 |
2024-08-12 | $61.43 | $61.47 | $61.42 | $61.47 | $61.47 | 672 |
2024-08-09 | $62.04 | $62.04 | $62.04 | $62.04 | $62.04 | 211 |
2024-08-08 | $61.71 | $61.80 | $61.71 | $61.73 | $61.73 | 1,008 |
2024-08-07 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 4 |
2024-08-06 | $61.85 | $61.85 | $61.09 | $61.09 | $61.09 | 769 |
2024-08-05 | $60.56 | $60.56 | $60.29 | $60.29 | $60.29 | 289 |
2024-08-02 | $62.16 | $62.17 | $62.16 | $62.17 | $62.17 | 395 |
2024-08-01 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 764 |
2024-07-31 | $66.18 | $66.18 | $65.99 | $65.99 | $65.99 | 468 |
2024-07-30 | $65.39 | $65.62 | $65.38 | $65.62 | $65.62 | 2,435 |
2024-07-29 | $65.40 | $65.40 | $65.12 | $65.16 | $65.16 | 490 |
2024-07-26 | $65.08 | $65.18 | $65.08 | $65.18 | $65.18 | 345 |
2024-07-25 | $64.14 | $64.14 | $64.14 | $64.14 | $64.14 | 4 |
2024-07-24 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 50 |
2024-07-23 | $63.65 | $64.13 | $63.19 | $63.90 | $63.90 | 716 |
2024-07-22 | $63.74 | $63.88 | $63.74 | $63.87 | $63.87 | 1,219 |
2024-07-19 | $63.38 | $63.43 | $63.31 | $63.34 | $63.34 | 1,356 |
2024-07-18 | $64.49 | $64.87 | $63.73 | $63.74 | $63.74 | 2,725 |
2024-07-17 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 39 |
2024-07-16 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 93 |
2024-07-15 | $63.51 | $63.51 | $63.12 | $63.12 | $63.12 | 1,527 |
2024-07-12 | $62.30 | $62.30 | $62.22 | $62.22 | $62.22 | 1,060 |
2024-07-11 | $61.00 | $61.75 | $61.00 | $61.75 | $61.75 | 3,857 |
2024-07-10 | $59.86 | $60.23 | $59.86 | $60.23 | $60.23 | 507 |
2024-07-09 | $59.53 | $59.60 | $59.53 | $59.60 | $59.60 | 203 |
2024-07-08 | $59.38 | $59.41 | $59.38 | $59.41 | $59.41 | 415 |
2024-07-05 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 15 |
2024-07-03 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 264 |
2024-07-02 | $60.09 | $60.27 | $60.09 | $60.27 | $60.27 | 342 |
2024-07-01 | $60.04 | $60.04 | $60.01 | $60.01 | $60.01 | 2,117 |
2024-06-28 | $59.98 | $60.23 | $59.92 | $60.22 | $60.22 | 4,500 |
2024-06-27 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 867 |
2024-06-26 | $58.92 | $59.14 | $58.92 | $59.14 | $59.14 | 2,543 |
2024-06-25 | $59.08 | $59.14 | $58.95 | $59.10 | $59.10 | 8,598 |
2024-06-24 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 15 |
2024-06-21 | $59.10 | $59.37 | $59.10 | $59.37 | $59.37 | 479 |
2024-06-20 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 24 |
2024-06-18 | $59.33 | $59.47 | $59.25 | $59.38 | $59.38 | 833 |
2024-06-17 | $58.45 | $59.05 | $58.45 | $59.05 | $59.05 | 875 |
2024-06-14 | $58.37 | $58.53 | $58.36 | $58.52 | $58.52 | 1,467 |
2024-06-13 | $58.83 | $59.13 | $58.83 | $59.13 | $59.13 | 231 |
2024-06-12 | $59.87 | $59.87 | $59.47 | $59.47 | $59.47 | 309 |
2024-06-11 | $59.06 | $59.06 | $58.67 | $58.70 | $58.70 | 700 |
2024-06-10 | $59.47 | $59.71 | $59.47 | $59.71 | $59.38 | 574 |
2024-06-07 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 95 |
2024-06-06 | $60.02 | $60.06 | $59.90 | $59.96 | $59.96 | 649 |
2024-06-05 | $59.82 | $60.16 | $59.82 | $60.16 | $60.16 | 736 |
2024-06-04 | $60.43 | $60.43 | $59.78 | $59.78 | $59.78 | 1,105 |
2024-06-03 | $61.13 | $61.13 | $60.63 | $60.63 | $60.63 | 1,201 |
2024-05-31 | $60.78 | $61.21 | $60.77 | $61.21 | $61.21 | 31,007 |
2024-05-30 | $60.38 | $60.52 | $60.38 | $60.52 | $60.52 | 2,557 |
2024-05-29 | $59.77 | $59.77 | $59.64 | $59.73 | $59.73 | 1,285 |
2024-05-28 | $60.75 | $60.95 | $60.43 | $60.43 | $60.43 | 802 |
2024-05-24 | $60.88 | $60.93 | $60.80 | $60.93 | $60.93 | 3,542 |
2024-05-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 46 |
2024-05-22 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 28 |
2024-05-21 | $61.82 | $61.96 | $61.82 | $61.96 | $61.96 | 1,312 |
2024-05-20 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 6 |
2024-05-17 | $62.09 | $62.16 | $62.08 | $62.16 | $62.16 | 989 |
2024-05-16 | $62.40 | $62.40 | $62.04 | $62.04 | $62.04 | 1,845 |
2024-05-15 | $62.40 | $62.49 | $62.27 | $62.49 | $62.49 | 1,345 |
2024-05-14 | $62.03 | $62.08 | $61.91 | $62.08 | $62.08 | 1,424 |
2024-05-13 | $62.01 | $62.01 | $61.58 | $61.58 | $61.58 | 4,420 |
2024-05-10 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 84 |
2024-05-09 | $61.23 | $61.50 | $61.23 | $61.50 | $61.50 | 1,826 |
2024-05-08 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 61 |
2024-05-07 | $60.79 | $61.15 | $60.79 | $60.82 | $60.82 | 6,514 |
2024-05-06 | $61.22 | $61.22 | $61.22 | $61.22 | $61.22 | 67 |
2024-05-03 | $60.71 | $60.84 | $60.53 | $60.53 | $60.53 | 1,083 |
2024-05-02 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 86 |
2024-05-01 | $59.13 | $59.42 | $59.13 | $59.24 | $59.24 | 199,894 |
2024-04-30 | $59.30 | $59.30 | $58.98 | $58.98 | $58.98 | 610 |
2024-04-29 | $59.91 | $60.00 | $59.87 | $60.00 | $60.00 | 379 |
2024-04-26 | $59.81 | $59.81 | $59.81 | $59.81 | $59.81 | 71 |
2024-04-25 | $59.18 | $59.68 | $59.18 | $59.68 | $59.68 | 107,064 |
2024-04-24 | $59.82 | $60.06 | $59.68 | $60.06 | $60.06 | 1,780 |
2024-04-23 | $59.95 | $59.95 | $59.84 | $59.84 | $59.84 | 1,553 |
2024-04-22 | $59.50 | $59.91 | $59.50 | $59.61 | $59.61 | 643 |
2024-04-19 | $58.96 | $59.05 | $58.93 | $59.05 | $59.05 | 1,580 |
2024-04-18 | $58.87 | $58.87 | $58.39 | $58.48 | $58.48 | 5,242 |
2024-04-17 | $58.49 | $58.55 | $58.36 | $58.36 | $58.36 | 919 |
2024-04-16 | $58.50 | $58.63 | $58.22 | $58.51 | $58.51 | 1,247 |
2024-04-15 | $59.43 | $59.43 | $58.94 | $59.14 | $59.14 | 687 |
2024-04-12 | $60.01 | $60.01 | $59.42 | $59.62 | $59.62 | 748 |
2024-04-11 | $60.05 | $60.41 | $60.05 | $60.40 | $60.40 | 5,887 |
2024-04-10 | $60.38 | $60.46 | $60.38 | $60.46 | $60.46 | 440 |
2024-04-09 | $61.86 | $61.95 | $61.52 | $61.95 | $61.95 | 1,128 |
2024-04-08 | $62.10 | $62.20 | $61.96 | $61.96 | $61.96 | 3,314 |
2024-04-05 | $61.42 | $61.79 | $61.33 | $61.79 | $61.79 | 1,816 |
2024-04-04 | $62.79 | $62.79 | $61.40 | $61.45 | $61.45 | 304,092 |
2024-04-03 | $62.05 | $62.08 | $61.92 | $62.01 | $62.01 | 3,833 |
2024-04-02 | $61.82 | $61.82 | $61.52 | $61.67 | $61.67 | 4,713 |
2024-04-01 | $62.87 | $62.87 | $62.39 | $62.39 | $62.39 | 7,706 |
2024-03-28 | $62.91 | $63.10 | $62.91 | $63.10 | $63.10 | 1,668 |
2024-03-27 | $62.30 | $62.62 | $62.30 | $62.61 | $62.61 | 16,300 |
2024-03-26 | $61.55 | $61.58 | $61.39 | $61.39 | $61.39 | 4,025 |
2024-03-25 | $61.51 | $61.51 | $61.38 | $61.39 | $61.39 | 868 |
2024-03-22 | $61.47 | $61.51 | $61.32 | $61.32 | $61.32 | 1,144 |
2024-03-21 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 86 |
2024-03-20 | $60.66 | $61.45 | $60.66 | $61.45 | $61.16 | 453 |
2024-03-19 | $60.63 | $60.63 | $60.49 | $60.49 | $60.20 | 1,131 |
2024-03-18 | $60.34 | $60.34 | $60.07 | $60.07 | $59.78 | 1,010 |
2024-03-15 | $60.10 | $60.12 | $60.10 | $60.12 | $59.83 | 333 |
2024-03-14 | $60.23 | $60.23 | $59.99 | $59.99 | $59.70 | 9,187 |
2024-03-13 | $60.91 | $60.91 | $60.91 | $60.91 | $60.62 | 56 |
2024-03-12 | $60.74 | $60.74 | $60.74 | $60.74 | $60.45 | 63 |
2024-03-11 | $60.60 | $60.60 | $60.60 | $60.60 | $60.31 | 3 |
2024-03-08 | $61.23 | $61.23 | $60.68 | $60.68 | $60.39 | 2,317 |
2024-03-07 | $60.78 | $60.78 | $60.78 | $60.78 | $60.49 | 42 |
2024-03-06 | $60.45 | $60.45 | $60.45 | $60.45 | $60.17 | 71 |
2024-03-05 | $60.00 | $60.52 | $60.00 | $60.52 | $60.23 | 997 |
2024-03-04 | $60.39 | $60.39 | $60.21 | $60.21 | $59.93 | 747 |
2024-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 23 |
2024-02-29 | $60.05 | $60.15 | $59.81 | $59.99 | $59.99 | 5,332 |
2024-02-28 | $59.48 | $59.48 | $59.48 | $59.48 | $59.48 | 101 |
2024-02-27 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 3 |
2024-02-26 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 4 |
2024-02-23 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 107 |
2024-02-22 | $59.01 | $59.15 | $59.01 | $59.13 | $59.13 | 903 |
2024-02-21 | $58.53 | $58.72 | $58.53 | $58.72 | $58.72 | 174 |
2024-02-20 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 255 |
2024-02-16 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 144 |
2024-02-15 | $58.56 | $59.15 | $58.56 | $59.15 | $59.15 | 1,712 |
2024-02-14 | $57.98 | $58.14 | $57.81 | $58.14 | $58.14 | 809 |
2024-02-13 | $57.51 | $57.51 | $56.98 | $57.43 | $57.43 | 991 |
2024-02-12 | $58.12 | $58.90 | $58.12 | $58.83 | $58.83 | 2,864 |
2024-02-09 | $57.73 | $57.98 | $57.73 | $57.98 | $57.98 | 222 |
2024-02-08 | $57.28 | $57.51 | $57.28 | $57.51 | $57.51 | 1,087 |
2024-02-07 | $57.43 | $57.44 | $56.84 | $57.44 | $57.44 | 574 |
2024-02-06 | $57.39 | $57.46 | $57.17 | $57.29 | $57.29 | 2,452 |
2024-02-05 | $57.27 | $57.51 | $57.27 | $57.43 | $57.43 | 705 |
2024-02-02 | $57.39 | $57.82 | $57.39 | $57.76 | $57.76 | 1,767 |
2024-02-01 | $57.28 | $57.72 | $57.28 | $57.72 | $57.72 | 752 |
2024-01-31 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 96 |
2024-01-30 | $58.44 | $58.91 | $58.44 | $58.82 | $58.82 | 466 |
2024-01-29 | $58.23 | $58.54 | $58.22 | $58.54 | $58.54 | 1,113 |
2024-01-26 | $58.14 | $58.14 | $58.12 | $58.12 | $58.12 | 592 |
2024-01-25 | $57.30 | $57.72 | $57.28 | $57.72 | $57.72 | 1,517 |
2024-01-24 | $57.68 | $57.68 | $57.21 | $57.27 | $57.27 | 5,258 |
2024-01-23 | $57.28 | $57.28 | $57.25 | $57.25 | $57.25 | 336 |
2024-01-22 | $57.23 | $57.80 | $57.23 | $57.73 | $57.73 | 3,284 |
2024-01-19 | $56.33 | $56.95 | $56.25 | $56.95 | $56.95 | 904 |
2024-01-18 | $55.80 | $56.23 | $55.74 | $56.23 | $56.23 | 1,257 |
2024-01-17 | $56.00 | $56.09 | $55.87 | $56.09 | $56.09 | 3,578 |
2024-01-16 | $56.29 | $56.50 | $56.25 | $56.39 | $56.39 | 3,063 |
2024-01-12 | $57.10 | $57.10 | $56.87 | $56.92 | $56.92 | 1,220 |
2024-01-11 | $56.84 | $57.14 | $56.84 | $57.14 | $57.14 | 3,083 |
2024-01-10 | $57.60 | $57.71 | $57.43 | $57.56 | $57.56 | 5,029 |
2024-01-09 | $58.01 | $58.01 | $57.65 | $57.65 | $57.65 | 3,026 |
2024-01-08 | $57.86 | $58.29 | $57.86 | $58.29 | $58.29 | 2,456 |
2024-01-05 | $57.00 | $58.19 | $57.00 | $57.81 | $57.81 | 994 |
2024-01-04 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 123 |
2024-01-03 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 349 |
2024-01-02 | $58.03 | $58.32 | $58.03 | $58.32 | $58.32 | 4,705 |
2023-12-29 | $58.43 | $58.43 | $58.08 | $58.22 | $58.22 | 2,004 |
2023-12-28 | $58.61 | $58.68 | $58.61 | $58.61 | $58.61 | 488 |
2023-12-27 | $58.58 | $58.58 | $58.43 | $58.43 | $58.43 | 968 |
2023-12-26 | $58.34 | $58.57 | $58.33 | $58.47 | $58.47 | 2,499 |
2023-12-22 | $58.44 | $58.44 | $58.05 | $58.05 | $58.05 | 3,025 |
2023-12-21 | $57.70 | $57.85 | $57.44 | $57.85 | $57.85 | 4,233 |
2023-12-20 | $58.33 | $58.33 | $57.30 | $57.30 | $57.30 | 1,530 |
2023-12-19 | $58.32 | $58.59 | $58.32 | $58.59 | $58.13 | 766 |
2023-12-18 | $57.77 | $57.93 | $57.77 | $57.80 | $57.35 | 763 |
2023-12-15 | $58.05 | $58.15 | $57.76 | $57.76 | $57.30 | 935 |
2023-12-14 | $57.44 | $58.39 | $57.44 | $58.37 | $57.90 | 619 |
2023-12-13 | $55.49 | $56.57 | $55.49 | $56.57 | $56.13 | 2,711 |
2023-12-12 | $55.00 | $55.00 | $55.00 | $55.00 | $54.56 | 37 |
2023-12-11 | $54.75 | $55.07 | $54.75 | $55.07 | $54.63 | 306 |
2023-12-08 | $54.74 | $55.00 | $54.74 | $54.95 | $54.51 | 1,062 |
2023-12-07 | $54.16 | $54.53 | $54.16 | $54.53 | $54.10 | 910 |
2023-12-06 | $54.04 | $54.04 | $54.04 | $54.04 | $53.61 | 180 |
2023-12-05 | $54.00 | $54.00 | $54.00 | $54.00 | $53.57 | 420 |
2023-12-04 | $54.41 | $54.47 | $54.36 | $54.47 | $54.04 | 463 |
2023-12-01 | $54.15 | $54.30 | $54.11 | $54.30 | $54.30 | 2,950 |
2023-11-30 | $53.02 | $53.02 | $52.95 | $52.99 | $52.99 | 1,628 |
2023-11-29 | $52.75 | $52.77 | $52.55 | $52.55 | $52.55 | 5,407 |
2023-11-28 | $52.11 | $52.11 | $51.95 | $51.95 | $51.95 | 281 |
2023-11-27 | $52.01 | $52.11 | $51.90 | $52.11 | $52.11 | 2,455 |
2023-11-24 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 3,358 |
2023-11-22 | $51.96 | $51.96 | $51.85 | $51.94 | $51.94 | 3,358 |
2023-11-21 | $51.75 | $51.75 | $51.65 | $51.66 | $51.66 | 1,133 |
2023-11-20 | $51.77 | $52.09 | $51.77 | $51.97 | $51.97 | 3,230 |
2023-11-17 | $51.92 | $51.92 | $51.78 | $51.87 | $51.87 | 463 |
2023-11-16 | $51.41 | $51.49 | $51.41 | $51.49 | $51.49 | 292 |
2023-11-15 | $51.91 | $51.91 | $51.87 | $51.87 | $51.87 | 396 |
2023-11-14 | $51.63 | $51.63 | $51.61 | $51.61 | $51.61 | 314 |
2023-11-13 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 8 |
2023-11-10 | $49.49 | $49.75 | $49.49 | $49.73 | $49.73 | 1,083 |
2023-11-09 | $49.65 | $49.82 | $49.19 | $49.19 | $49.19 | 2,260 |
2023-11-08 | $50.01 | $50.34 | $49.70 | $49.70 | $49.70 | 770 |
2023-11-07 | $50.00 | $50.14 | $49.97 | $50.01 | $50.01 | 849 |
2023-11-06 | $50.38 | $50.38 | $50.31 | $50.31 | $50.31 | 328 |
2023-11-03 | $50.42 | $50.73 | $50.42 | $50.73 | $50.73 | 280 |
2023-11-02 | $49.15 | $49.70 | $49.15 | $49.69 | $49.69 | 974 |
2023-11-01 | $48.44 | $48.53 | $48.15 | $48.53 | $48.53 | 1,337 |
2023-10-31 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 216 |
2023-10-30 | $47.70 | $47.94 | $47.70 | $47.94 | $47.94 | 229 |
2023-10-27 | $47.60 | $47.60 | $47.31 | $47.31 | $47.31 | 249 |
2023-10-26 | $47.31 | $47.88 | $47.30 | $47.88 | $47.88 | 1,441 |
2023-10-25 | $47.34 | $47.34 | $47.28 | $47.34 | $47.34 | 1,162 |
2023-10-24 | $47.79 | $47.93 | $47.79 | $47.93 | $47.93 | 429 |
2023-10-23 | $47.57 | $47.62 | $47.57 | $47.62 | $47.62 | 449 |
2023-10-20 | $48.70 | $48.70 | $48.09 | $48.09 | $48.09 | 630 |
2023-10-19 | $49.54 | $49.73 | $48.97 | $48.97 | $48.97 | 1,012 |
2023-10-18 | $50.51 | $50.51 | $49.60 | $49.60 | $49.60 | 656 |
2023-10-17 | $50.73 | $50.76 | $50.68 | $50.68 | $50.68 | 1,050 |
2023-10-16 | $50.27 | $50.27 | $50.09 | $50.12 | $50.12 | 901 |
2023-10-13 | $49.62 | $49.86 | $49.21 | $49.21 | $49.21 | 921 |
2023-10-12 | $49.65 | $49.69 | $49.29 | $49.48 | $49.48 | 3,362 |
2023-10-11 | $50.10 | $50.28 | $49.97 | $50.28 | $50.28 | 9,298 |
2023-10-10 | $49.39 | $50.08 | $49.39 | $50.08 | $50.08 | 2,116 |
2023-10-09 | $49.14 | $49.58 | $49.14 | $49.51 | $49.51 | 3,301 |
2023-10-06 | $48.79 | $49.31 | $48.79 | $49.31 | $49.31 | 1,041 |
2023-10-05 | $48.94 | $49.06 | $48.61 | $49.06 | $49.06 | 2,362 |
2023-10-04 | $48.41 | $48.89 | $48.41 | $48.89 | $48.89 | 208 |
2023-10-03 | $49.12 | $49.12 | $48.56 | $48.56 | $48.56 | 234 |
2023-10-02 | $49.93 | $49.93 | $49.47 | $49.60 | $49.60 | 721 |
2023-09-29 | $50.74 | $50.74 | $50.35 | $50.35 | $50.35 | 230 |
2023-09-28 | $50.23 | $50.34 | $50.23 | $50.34 | $50.34 | 371 |
2023-09-27 | $50.20 | $50.20 | $49.82 | $50.01 | $50.01 | 1,288 |
2023-09-26 | $50.47 | $50.47 | $49.83 | $49.83 | $49.83 | 1,077 |
2023-09-25 | $50.98 | $50.99 | $50.98 | $50.99 | $50.60 | 282 |
2023-09-22 | $50.89 | $50.89 | $50.82 | $50.87 | $50.48 | 1,754 |
2023-09-21 | $51.08 | $51.08 | $51.08 | $51.08 | $50.69 | 195 |
2023-09-20 | $51.94 | $51.94 | $51.92 | $51.92 | $51.53 | 145 |
2023-09-19 | $52.10 | $52.10 | $52.06 | $52.06 | $51.66 | 432 |
2023-09-18 | $52.00 | $52.03 | $52.00 | $52.03 | $51.63 | 277 |
2023-09-15 | $52.18 | $52.18 | $52.18 | $52.18 | $51.78 | 97 |
2023-09-14 | $52.16 | $52.68 | $52.16 | $52.65 | $52.25 | 1,382 |
2023-09-13 | $51.69 | $51.90 | $51.69 | $51.90 | $51.51 | 427 |
2023-09-12 | $52.28 | $52.46 | $52.28 | $52.28 | $51.89 | 446 |
2023-09-11 | $52.24 | $52.24 | $52.07 | $52.07 | $51.67 | 740 |
2023-09-08 | $52.25 | $52.25 | $52.06 | $52.07 | $52.07 | 565 |
2023-09-07 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 76 |
2023-09-06 | $52.50 | $52.73 | $52.50 | $52.73 | $52.73 | 1,611 |
2023-09-05 | $53.28 | $53.28 | $52.98 | $52.98 | $52.98 | 432 |
2023-09-01 | $53.78 | $54.12 | $53.78 | $54.11 | $54.11 | 1,606 |
2023-08-31 | $53.31 | $53.32 | $53.27 | $53.32 | $53.32 | 1,279 |
2023-08-30 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 188 |
2023-08-29 | $52.50 | $53.42 | $52.50 | $53.36 | $53.36 | 1,851 |
2023-08-28 | $52.54 | $52.58 | $52.54 | $52.58 | $52.58 | 415 |
2023-08-25 | $52.45 | $52.45 | $52.15 | $52.25 | $52.25 | 645 |
2023-08-24 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 342 |
2023-08-23 | $51.95 | $52.60 | $51.95 | $52.60 | $52.60 | 1,609 |
2023-08-22 | $52.06 | $52.06 | $52.03 | $52.05 | $52.05 | 624 |
2023-08-21 | $52.24 | $52.56 | $52.24 | $52.56 | $52.56 | 159 |
2023-08-18 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 171 |
2023-08-17 | $52.86 | $52.86 | $52.55 | $52.55 | $52.55 | 5,474 |
2023-08-16 | $53.57 | $53.57 | $52.93 | $52.94 | $52.94 | 4,583 |
2023-08-15 | $53.75 | $53.75 | $53.45 | $53.45 | $53.45 | 1,062 |
2023-08-14 | $54.26 | $54.55 | $54.25 | $54.55 | $54.55 | 724 |
2023-08-11 | $54.62 | $54.78 | $54.62 | $54.78 | $54.78 | 12,458 |
2023-08-10 | $54.76 | $54.76 | $54.51 | $54.59 | $54.59 | 10,820 |
2023-08-09 | $54.86 | $54.86 | $54.59 | $54.64 | $54.64 | 1,128 |
2023-08-08 | $55.06 | $55.07 | $55.06 | $55.07 | $55.07 | 764 |
2023-08-07 | $55.04 | $55.47 | $55.04 | $55.38 | $55.38 | 5,497 |
2023-08-04 | $55.41 | $55.41 | $55.00 | $55.00 | $55.00 | 250 |
2023-08-03 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 104 |
2023-08-02 | $55.48 | $55.48 | $55.21 | $55.27 | $55.27 | 619 |
2023-08-01 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 13 |
2023-07-31 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 80 |
2023-07-28 | $55.75 | $55.75 | $55.58 | $55.66 | $55.66 | 777 |
2023-07-27 | $55.68 | $55.68 | $55.32 | $55.32 | $55.32 | 453 |
2023-07-26 | $55.52 | $55.87 | $55.52 | $55.87 | $55.87 | 662 |
2023-07-25 | $55.62 | $55.62 | $55.55 | $55.55 | $55.55 | 142 |
2023-07-24 | $55.36 | $55.70 | $55.36 | $55.53 | $55.53 | 1,949 |
2023-07-21 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 122 |
2023-07-20 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 81 |
2023-07-19 | $55.60 | $55.80 | $55.60 | $55.76 | $55.76 | 2,220 |
2023-07-18 | $55.03 | $55.04 | $54.91 | $55.04 | $55.04 | 990 |
2023-07-17 | $54.20 | $54.20 | $54.14 | $54.17 | $54.17 | 1,286 |
2023-07-14 | $54.09 | $54.18 | $54.09 | $54.11 | $54.11 | 3,388 |
2023-07-13 | $54.85 | $54.99 | $54.83 | $54.99 | $54.99 | 661 |
2023-07-12 | $54.61 | $54.65 | $54.61 | $54.65 | $54.65 | 505 |
2023-07-11 | $53.92 | $54.06 | $53.92 | $54.06 | $54.06 | 307 |
2023-07-10 | $53.27 | $53.27 | $53.14 | $53.22 | $53.22 | 1,166 |
2023-07-07 | $52.26 | $53.13 | $52.26 | $52.82 | $52.82 | 546 |
2023-07-06 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 211 |
2023-07-05 | $52.77 | $52.77 | $52.58 | $52.59 | $52.59 | 2,525 |
2023-07-03 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
2023-06-30 | $52.87 | $52.96 | $52.60 | $52.86 | $52.86 | 22,444 |
2023-06-29 | $52.43 | $52.59 | $52.43 | $52.59 | $52.59 | 482 |
2023-06-28 | $51.82 | $51.99 | $51.82 | $51.99 | $51.99 | 284 |
2023-06-27 | $51.35 | $51.94 | $51.35 | $51.91 | $51.91 | 700 |
2023-06-26 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 178 |
2023-06-23 | $50.59 | $50.69 | $50.59 | $50.69 | $50.69 | 117 |
2023-06-22 | $51.00 | $51.00 | $50.96 | $50.96 | $50.96 | 4,068 |
2023-06-21 | $51.55 | $51.55 | $51.52 | $51.52 | $51.52 | 1,723 |
2023-06-20 | $51.54 | $51.54 | $51.41 | $51.41 | $51.41 | 757 |
2023-06-16 | $52.10 | $52.10 | $52.05 | $52.05 | $52.05 | 171 |
2023-06-15 | $51.93 | $52.19 | $51.93 | $52.19 | $52.19 | 375 |
2023-06-14 | $51.68 | $51.68 | $51.59 | $51.59 | $51.59 | 382 |
2023-06-13 | $52.33 | $52.37 | $52.24 | $52.27 | $52.27 | 2,097 |
2023-06-12 | $51.50 | $51.55 | $51.47 | $51.49 | $51.49 | 2,385 |
2023-06-09 | $51.85 | $51.85 | $51.64 | $51.64 | $51.64 | 1,280 |
2023-06-08 | $52.06 | $52.07 | $52.02 | $52.07 | $52.07 | 972 |
2023-06-07 | $52.39 | $52.47 | $52.39 | $52.47 | $52.47 | 482 |
2023-06-06 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 151 |
2023-06-05 | $50.42 | $50.42 | $50.11 | $50.11 | $50.11 | 185 |
2023-06-02 | $50.72 | $50.72 | $50.67 | $50.67 | $50.67 | 779 |
2023-06-01 | $48.88 | $48.90 | $48.86 | $48.90 | $48.90 | 673 |
2023-05-31 | $48.85 | $48.85 | $48.35 | $48.52 | $48.52 | 1,010 |
2023-05-30 | $49.55 | $49.56 | $49.55 | $49.56 | $49.56 | 254 |
2023-05-26 | $49.50 | $49.58 | $49.48 | $49.58 | $49.58 | 857 |
2023-05-25 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 84 |
2023-05-24 | $49.82 | $49.82 | $49.53 | $49.53 | $49.53 | 1,350 |
2023-05-23 | $50.23 | $50.23 | $50.11 | $50.11 | $50.11 | 309 |
2023-05-22 | $49.68 | $50.14 | $49.68 | $50.03 | $50.03 | 20,304 |
2023-05-19 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 344 |
2023-05-18 | $49.49 | $50.20 | $49.49 | $50.20 | $50.20 | 1,279 |
2023-05-17 | $49.62 | $49.62 | $49.53 | $49.60 | $49.60 | 633 |
2023-05-16 | $48.63 | $48.74 | $48.40 | $48.40 | $48.40 | 11,431 |
2023-05-15 | $49.01 | $49.52 | $49.01 | $49.33 | $49.33 | 10,190 |
2023-05-12 | $49.04 | $49.04 | $48.72 | $48.97 | $48.97 | 1,157 |
2023-05-11 | $48.89 | $49.01 | $48.87 | $49.01 | $49.01 | 1,219 |
2023-05-10 | $49.51 | $49.61 | $49.26 | $49.37 | $49.37 | 3,577 |
2023-05-09 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 399 |
2023-05-08 | $49.98 | $50.01 | $49.85 | $49.85 | $49.85 | 554 |
2023-05-05 | $50.09 | $50.11 | $49.94 | $49.94 | $49.94 | 607 |
2023-05-04 | $48.52 | $48.60 | $48.18 | $48.56 | $48.56 | 3,469 |
2023-05-03 | $49.95 | $50.45 | $49.54 | $49.54 | $49.54 | 2,323 |
2023-05-02 | $50.68 | $50.68 | $50.05 | $50.05 | $50.05 | 1,333 |
2023-05-01 | $51.27 | $51.27 | $51.08 | $51.08 | $51.08 | 834 |
2023-04-28 | $51.08 | $51.22 | $51.03 | $51.14 | $51.14 | 937 |
2023-04-27 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 300 |
2023-04-26 | $49.83 | $49.83 | $49.48 | $49.48 | $49.48 | 1,861 |
2023-04-25 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 11 |
2023-04-24 | $51.15 | $51.26 | $51.15 | $51.26 | $51.26 | 529 |
2023-04-21 | $51.30 | $51.30 | $50.76 | $51.05 | $51.05 | 4,399 |
2023-04-20 | $51.49 | $51.70 | $51.33 | $51.43 | $51.43 | 2,832 |
2023-04-19 | $51.52 | $51.92 | $51.52 | $51.82 | $51.82 | 1,256 |
2023-04-18 | $51.40 | $51.59 | $51.34 | $51.59 | $51.59 | 463 |
2023-04-17 | $51.23 | $51.46 | $51.23 | $51.45 | $51.45 | 1,481 |
2023-04-14 | $50.92 | $51.14 | $50.79 | $51.14 | $51.14 | 1,120 |
2023-04-13 | $50.67 | $51.23 | $50.67 | $51.04 | $51.04 | 1,283 |
2023-04-12 | $51.21 | $51.21 | $50.81 | $50.81 | $50.81 | 1,075 |
2023-04-11 | $51.13 | $51.26 | $51.05 | $51.05 | $51.05 | 2,789 |
2023-04-10 | $50.34 | $50.34 | $50.27 | $50.34 | $50.34 | 1,594 |
2023-04-06 | $49.84 | $49.84 | $49.76 | $49.77 | $49.77 | 362 |
2023-04-05 | $49.54 | $49.91 | $49.54 | $49.91 | $49.91 | 1,292 |
2023-04-04 | $50.20 | $50.20 | $49.35 | $49.77 | $49.77 | 3,134 |
2023-04-03 | $50.60 | $50.73 | $50.60 | $50.67 | $50.67 | 731 |
2023-03-31 | $49.68 | $50.32 | $49.68 | $50.32 | $50.32 | 2,932 |
2023-03-30 | $50.00 | $50.00 | $49.43 | $49.52 | $49.52 | 803 |
2023-03-29 | $49.28 | $49.45 | $49.21 | $49.45 | $49.45 | 962 |
2023-03-28 | $48.95 | $48.95 | $48.67 | $48.89 | $48.89 | 76,727 |
2023-03-27 | $48.27 | $48.61 | $48.24 | $48.31 | $48.31 | 1,371 |
2023-03-24 | $47.21 | $47.62 | $47.20 | $47.60 | $47.60 | 6,054 |
2023-03-23 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 53 |
2023-03-22 | $49.60 | $49.79 | $48.41 | $48.41 | $48.03 | 3,876 |
2023-03-21 | $49.77 | $49.79 | $49.70 | $49.79 | $49.40 | 796 |
2023-03-20 | $48.27 | $48.70 | $48.27 | $48.39 | $48.01 | 1,533 |
2023-03-17 | $47.49 | $47.49 | $47.49 | $47.49 | $47.11 | 266 |
2023-03-16 | $48.62 | $48.97 | $48.62 | $48.97 | $48.58 | 672 |
2023-03-15 | $47.80 | $48.00 | $47.39 | $47.97 | $47.59 | 3,093 |
2023-03-14 | $50.76 | $50.76 | $49.61 | $49.61 | $49.61 | 72,988 |
2023-03-13 | $49.71 | $49.81 | $49.17 | $49.17 | $49.17 | 5,569 |
2023-03-10 | $51.64 | $51.64 | $50.86 | $50.88 | $50.88 | 388 |
2023-03-09 | $53.14 | $53.14 | $52.20 | $52.20 | $52.20 | 1,433 |
2023-03-08 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 16 |
2023-03-07 | $54.53 | $54.53 | $54.07 | $54.12 | $54.12 | 1,036 |
2023-03-06 | $55.05 | $55.14 | $55.05 | $55.14 | $55.14 | 411 |
2023-03-03 | $55.31 | $55.83 | $55.31 | $55.79 | $55.79 | 1,365 |
2023-03-02 | $54.90 | $55.23 | $54.90 | $55.22 | $55.22 | 640 |
2023-03-01 | $55.01 | $55.48 | $55.01 | $55.36 | $55.36 | 7,651 |
2023-02-28 | $55.33 | $55.55 | $55.15 | $55.15 | $55.15 | 4,631 |
2023-02-27 | $55.50 | $55.50 | $55.40 | $55.40 | $55.40 | 1,516 |
2023-02-24 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 14 |
2023-02-23 | $55.35 | $55.35 | $55.34 | $55.34 | $55.34 | 158 |
2023-02-22 | $55.39 | $55.56 | $55.17 | $55.17 | $55.17 | 1,271 |
2023-02-21 | $55.90 | $55.90 | $55.05 | $55.05 | $55.05 | 1,935 |
2023-02-17 | $56.59 | $56.60 | $56.54 | $56.54 | $56.54 | 1,247 |
2023-02-16 | $57.00 | $57.10 | $56.56 | $56.56 | $56.56 | 1,009 |
2023-02-15 | $56.95 | $57.02 | $56.95 | $57.02 | $57.02 | 1,290 |
2023-02-14 | $57.00 | $57.00 | $56.65 | $56.95 | $56.95 | 1,095 |
2023-02-13 | $56.46 | $57.00 | $56.46 | $57.00 | $57.00 | 1,710 |
2023-02-10 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 237 |
2023-02-09 | $56.74 | $56.74 | $55.64 | $55.64 | $55.64 | 794 |
2023-02-08 | $56.83 | $56.83 | $56.32 | $56.32 | $56.32 | 159 |
2023-02-07 | $56.47 | $57.07 | $56.47 | $57.07 | $57.07 | 1,155 |
2023-02-06 | $56.43 | $56.59 | $56.43 | $56.58 | $56.58 | 967 |
2023-02-03 | $57.15 | $57.71 | $57.14 | $57.20 | $57.20 | 7,350 |
2023-02-02 | $57.27 | $57.50 | $57.27 | $57.50 | $57.50 | 387 |
2023-02-01 | $56.30 | $57.36 | $56.26 | $57.08 | $57.08 | 2,964 |
2023-01-31 | $55.76 | $56.82 | $55.72 | $56.82 | $56.82 | 3,999 |
2023-01-30 | $55.80 | $56.27 | $55.63 | $55.63 | $55.63 | 1,046 |
2023-01-27 | $56.30 | $56.30 | $56.12 | $56.29 | $56.29 | 1,318 |
2023-01-26 | $55.42 | $55.95 | $55.42 | $55.95 | $55.95 | 3,038 |
2023-01-25 | $54.79 | $55.20 | $54.79 | $55.20 | $55.20 | 1,993 |
2023-01-24 | $54.78 | $54.85 | $54.56 | $54.85 | $54.85 | 887 |
2023-01-23 | $54.31 | $55.00 | $54.31 | $54.80 | $54.80 | 3,177 |
2023-01-20 | $53.21 | $54.11 | $53.21 | $54.11 | $54.11 | 725 |
2023-01-19 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 71 |
2023-01-18 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 130 |
2023-01-17 | $53.98 | $54.01 | $53.93 | $53.93 | $53.93 | 1,857 |
2023-01-13 | $54.23 | $54.33 | $54.23 | $54.33 | $54.33 | 402 |
2023-01-12 | $53.85 | $54.43 | $53.85 | $54.30 | $54.30 | 1,045 |
2023-01-11 | $53.84 | $53.85 | $53.82 | $53.82 | $53.82 | 1,339 |
2023-01-10 | $52.89 | $53.29 | $52.89 | $53.29 | $53.29 | 1,190 |
2023-01-09 | $52.79 | $52.82 | $52.79 | $52.82 | $52.82 | 253 |
2023-01-06 | $52.49 | $52.87 | $52.49 | $52.83 | $52.83 | 1,820 |
2023-01-05 | $50.76 | $51.40 | $50.76 | $51.40 | $51.40 | 1,332 |
2023-01-04 | $51.00 | $51.45 | $51.00 | $51.45 | $51.45 | 626 |
2023-01-03 | $51.20 | $51.20 | $50.27 | $50.54 | $50.54 | 876 |
2022-12-30 | $50.68 | $50.92 | $50.60 | $50.90 | $50.90 | 6,133 |
2022-12-29 | $50.99 | $51.08 | $50.92 | $51.03 | $51.03 | 1,350 |
2022-12-28 | $50.54 | $50.54 | $50.24 | $50.24 | $50.24 | 866 |
2022-12-27 | $51.07 | $51.10 | $50.87 | $51.10 | $51.10 | 1,707 |
2022-12-23 | $50.19 | $50.93 | $50.19 | $50.93 | $50.93 | 1,154 |
2022-12-22 | $50.00 | $50.27 | $49.78 | $50.27 | $50.27 | 1,309 |
2022-12-21 | $50.23 | $50.92 | $50.23 | $50.84 | $50.84 | 1,384 |
2022-12-20 | $49.99 | $50.06 | $49.92 | $49.92 | $49.92 | 1,092 |
2022-12-19 | $50.20 | $50.20 | $49.73 | $49.80 | $49.80 | 600 |
2022-12-16 | $50.28 | $50.31 | $50.28 | $50.31 | $50.31 | 422 |
2022-12-15 | $50.95 | $51.00 | $50.81 | $50.81 | $50.81 | 992 |
2022-12-14 | $52.35 | $52.43 | $51.67 | $51.88 | $51.88 | 1,289 |
2022-12-13 | $52.88 | $53.43 | $52.10 | $52.10 | $52.10 | 4,442 |
2022-12-12 | $51.72 | $52.58 | $51.72 | $52.58 | $52.16 | 341 |
2022-12-09 | $52.21 | $52.21 | $51.78 | $51.78 | $51.36 | 2,434 |
2022-12-08 | $52.10 | $52.15 | $52.03 | $52.15 | $51.73 | 1,125 |
2022-12-07 | $52.30 | $52.45 | $52.18 | $52.18 | $51.76 | 574 |
2022-12-06 | $52.52 | $52.52 | $51.98 | $52.15 | $51.73 | 3,967 |
2022-12-05 | $52.37 | $52.49 | $52.37 | $52.49 | $52.07 | 260 |
2022-12-02 | $53.92 | $54.15 | $53.92 | $54.15 | $53.72 | 371 |
2022-12-01 | $54.42 | $54.45 | $54.11 | $54.11 | $53.68 | 824 |
2022-11-30 | $53.13 | $54.49 | $53.13 | $54.49 | $54.05 | 576 |
2022-11-29 | $53.83 | $53.83 | $53.83 | $53.83 | $53.40 | 129 |
2022-11-28 | $53.57 | $53.68 | $53.06 | $53.16 | $52.73 | 6,936 |
2022-11-25 | $54.25 | $54.25 | $54.17 | $54.17 | $53.73 | 1,769 |
2022-11-23 | $53.92 | $53.99 | $53.91 | $53.91 | $53.48 | 403 |
2022-11-22 | $53.97 | $53.97 | $53.97 | $53.97 | $53.53 | 117 |
2022-11-21 | $52.69 | $52.93 | $52.69 | $52.93 | $52.50 | 134 |
2022-11-18 | $52.91 | $52.99 | $52.86 | $52.98 | $52.55 | 1,031 |
2022-11-17 | $52.63 | $52.65 | $52.43 | $52.65 | $52.23 | 1,029 |
2022-11-16 | $52.89 | $52.99 | $52.89 | $52.99 | $52.57 | 123 |
2022-11-15 | $54.29 | $54.29 | $53.55 | $53.79 | $53.36 | 5,190 |
2022-11-14 | $54.20 | $54.20 | $53.69 | $53.69 | $53.26 | 428 |
2022-11-11 | $54.25 | $54.48 | $54.25 | $54.27 | $53.84 | 1,256 |
2022-11-10 | $51.76 | $53.38 | $51.76 | $53.38 | $52.96 | 2,292 |
2022-11-09 | $51.33 | $51.33 | $50.53 | $50.53 | $50.12 | 1,304 |
2022-11-08 | $51.79 | $51.81 | $51.79 | $51.81 | $51.40 | 638 |
2022-11-07 | $51.16 | $51.59 | $51.16 | $51.59 | $51.17 | 624 |
2022-11-04 | $50.85 | $51.01 | $50.85 | $51.01 | $50.60 | 783 |
2022-11-03 | $50.29 | $50.29 | $49.98 | $49.98 | $49.58 | 412 |
2022-11-02 | $50.68 | $50.68 | $49.95 | $49.95 | $49.55 | 410 |
2022-11-01 | $51.18 | $51.18 | $51.18 | $51.18 | $50.77 | 24 |
2022-10-31 | $50.83 | $50.83 | $50.65 | $50.65 | $50.25 | 278 |
2022-10-28 | $50.20 | $50.81 | $50.18 | $50.81 | $50.81 | 2,438 |
2022-10-27 | $50.47 | $50.47 | $49.82 | $49.82 | $49.82 | 620 |
2022-10-26 | $49.75 | $50.09 | $49.67 | $49.67 | $49.67 | 1,807 |
2022-10-25 | $49.47 | $49.62 | $49.47 | $49.62 | $49.62 | 684 |
2022-10-24 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 6 |
2022-10-21 | $47.35 | $48.09 | $47.35 | $48.09 | $48.09 | 243 |
2022-10-20 | $48.29 | $48.29 | $47.28 | $47.28 | $47.28 | 1,018 |
2022-10-19 | $48.50 | $48.50 | $48.00 | $48.08 | $48.08 | 1,965 |
2022-10-18 | $49.35 | $49.56 | $48.55 | $48.97 | $48.97 | 13,019 |
2022-10-17 | $48.33 | $48.91 | $48.33 | $48.47 | $48.47 | 2,072 |
2022-10-14 | $47.67 | $47.67 | $47.63 | $47.63 | $47.63 | 411 |
2022-10-13 | $46.07 | $48.75 | $46.07 | $48.57 | $48.57 | 794 |
2022-10-12 | $47.09 | $47.42 | $47.09 | $47.12 | $47.12 | 3,263 |
2022-10-11 | $47.27 | $47.95 | $47.24 | $47.24 | $47.24 | 4,803 |
2022-10-10 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 186 |
2022-10-07 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 14 |
2022-10-06 | $48.73 | $48.74 | $48.41 | $48.49 | $48.49 | 1,540 |
2022-10-05 | $48.22 | $48.76 | $48.22 | $48.76 | $48.76 | 1,030 |
2022-10-04 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 5 |
2022-10-03 | $46.51 | $47.19 | $46.51 | $47.19 | $47.19 | 389 |
2022-09-30 | $46.37 | $46.37 | $45.62 | $45.62 | $45.62 | 2,341 |
2022-09-29 | $45.18 | $45.80 | $45.18 | $45.73 | $45.73 | 1,018 |
2022-09-28 | $45.89 | $46.76 | $45.89 | $46.70 | $46.70 | 2,780 |
2022-09-27 | $45.29 | $45.50 | $45.14 | $45.21 | $45.21 | 3,270 |
2022-09-26 | $45.79 | $46.06 | $45.01 | $45.07 | $45.07 | 870 |
2022-09-23 | $46.89 | $46.89 | $46.05 | $46.44 | $46.04 | 4,785 |
2022-09-22 | $48.25 | $48.25 | $47.79 | $47.84 | $47.43 | 3,347 |
2022-09-21 | $49.91 | $49.91 | $48.80 | $48.80 | $48.38 | 178 |
2022-09-20 | $49.58 | $49.58 | $49.58 | $49.58 | $49.15 | 102 |
2022-09-19 | $50.00 | $50.43 | $50.00 | $50.43 | $50.00 | 600 |
2022-09-16 | $49.43 | $49.72 | $49.39 | $49.72 | $49.29 | 661 |
2022-09-15 | $50.16 | $50.70 | $50.16 | $50.35 | $50.35 | 1,005 |
2022-09-14 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 214 |
2022-09-13 | $51.65 | $51.65 | $50.71 | $50.71 | $50.71 | 412 |
2022-09-12 | $53.25 | $53.25 | $52.65 | $52.78 | $52.78 | 1,933 |
2022-09-09 | $52.08 | $52.37 | $52.08 | $52.29 | $52.29 | 478 |
2022-09-08 | $50.85 | $51.41 | $50.85 | $51.41 | $51.41 | 8,157 |
2022-09-07 | $50.83 | $50.83 | $50.77 | $50.77 | $50.77 | 1,216 |
2022-09-06 | $50.00 | $50.00 | $49.86 | $50.00 | $50.00 | 1,667 |
2022-09-02 | $51.67 | $51.67 | $50.48 | $50.61 | $50.61 | 5,288 |
2022-09-01 | $50.53 | $50.66 | $50.47 | $50.66 | $50.66 | 2,101 |
2022-08-31 | $51.55 | $51.55 | $51.20 | $51.20 | $51.20 | 134 |
2022-08-30 | $51.83 | $51.83 | $51.64 | $51.64 | $51.64 | 1,603 |
2022-08-29 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 153 |
2022-08-26 | $53.23 | $53.23 | $52.82 | $52.82 | $52.82 | 675 |
2022-08-25 | $53.96 | $54.09 | $53.80 | $54.09 | $54.09 | 480 |
2022-08-24 | $53.05 | $53.24 | $53.05 | $53.11 | $53.11 | 237 |
2022-08-23 | $53.45 | $53.45 | $53.04 | $53.04 | $53.04 | 1,758 |
2022-08-22 | $52.94 | $52.94 | $52.63 | $52.63 | $52.63 | 454 |
2022-08-19 | $53.87 | $53.87 | $53.78 | $53.81 | $53.81 | 801 |
2022-08-18 | $54.51 | $54.62 | $54.46 | $54.62 | $54.62 | 1,109 |
2022-08-17 | $53.95 | $54.18 | $53.95 | $54.18 | $54.18 | 2,882 |
2022-08-16 | $53.85 | $54.72 | $53.85 | $54.70 | $54.70 | 1,916 |
2022-08-15 | $53.72 | $54.01 | $53.72 | $53.96 | $53.96 | 31,979 |
2022-08-12 | $54.00 | $54.18 | $54.00 | $54.18 | $54.18 | 614 |
2022-08-11 | $53.76 | $53.76 | $53.64 | $53.65 | $53.65 | 1,897 |
2022-08-10 | $52.64 | $52.70 | $52.57 | $52.57 | $52.57 | 443 |
2022-08-09 | $51.00 | $51.21 | $50.98 | $51.21 | $51.21 | 369 |
2022-08-08 | $51.67 | $51.67 | $51.26 | $51.26 | $51.26 | 620 |
2022-08-05 | $50.84 | $50.94 | $50.84 | $50.94 | $50.94 | 340 |
2022-08-04 | $50.85 | $50.85 | $50.57 | $50.57 | $50.57 | 1,227 |
2022-08-03 | $51.13 | $51.19 | $51.03 | $51.12 | $51.12 | 943 |
2022-08-02 | $51.08 | $51.08 | $50.82 | $50.82 | $50.82 | 1,321 |
2022-08-01 | $51.61 | $51.81 | $51.61 | $51.74 | $51.74 | 488 |
2022-07-29 | $51.35 | $51.96 | $51.35 | $51.96 | $51.96 | 6,371 |
2022-07-28 | $50.99 | $51.22 | $50.99 | $51.22 | $51.22 | 2,289 |
2022-07-27 | $50.33 | $50.99 | $50.23 | $50.99 | $50.99 | 836 |
2022-07-26 | $50.10 | $50.10 | $49.99 | $50.09 | $50.09 | 668 |
2022-07-25 | $50.56 | $50.62 | $50.45 | $50.62 | $50.62 | 4,415 |
2022-07-22 | $50.45 | $50.45 | $50.01 | $50.01 | $50.01 | 366 |
2022-07-21 | $50.21 | $50.46 | $50.21 | $50.46 | $50.46 | 2,596 |
2022-07-20 | $50.50 | $50.73 | $50.18 | $50.73 | $50.73 | 821 |
2022-07-19 | $50.27 | $50.51 | $50.27 | $50.51 | $50.51 | 2,044 |
2022-07-18 | $49.53 | $49.53 | $49.00 | $49.00 | $49.00 | 820 |
2022-07-15 | $48.51 | $48.68 | $48.51 | $48.68 | $48.68 | 1,801 |
2022-07-14 | $47.66 | $47.79 | $47.24 | $47.63 | $47.63 | 13,135 |
2022-07-13 | $48.29 | $48.68 | $48.29 | $48.62 | $48.62 | 1,206 |
2022-07-12 | $49.57 | $49.70 | $49.18 | $49.18 | $49.18 | 1,715 |
2022-07-11 | $49.71 | $49.71 | $49.22 | $49.28 | $49.28 | 7,332 |
2022-07-08 | $49.96 | $49.96 | $49.71 | $49.71 | $49.71 | 674 |
2022-07-07 | $50.01 | $50.01 | $49.65 | $49.90 | $49.90 | 4,085 |
2022-07-06 | $48.61 | $49.09 | $48.61 | $49.09 | $49.09 | 243 |
2022-07-05 | $48.70 | $49.32 | $48.70 | $49.32 | $49.32 | 901 |
2022-07-01 | $48.68 | $49.80 | $48.68 | $49.80 | $49.80 | 212 |
2022-06-30 | $49.23 | $49.25 | $48.97 | $48.97 | $48.97 | 680 |
2022-06-29 | $49.68 | $49.68 | $49.36 | $49.49 | $49.49 | 393 |
2022-06-28 | $50.67 | $50.91 | $50.00 | $50.05 | $50.05 | 2,290 |
2022-06-27 | $49.95 | $50.14 | $49.95 | $50.14 | $50.14 | 387 |
2022-06-24 | $50.27 | $50.27 | $50.19 | $50.19 | $50.19 | 1,055 |
2022-06-23 | $48.80 | $48.80 | $47.98 | $48.36 | $48.36 | 2,373 |
2022-06-22 | $48.39 | $48.99 | $48.39 | $48.94 | $48.94 | 2,554 |
2022-06-21 | $49.13 | $49.27 | $48.98 | $49.05 | $49.05 | 5,677 |
2022-06-17 | $48.61 | $48.61 | $47.91 | $48.51 | $48.51 | 2,259 |
2022-06-16 | $48.45 | $48.45 | $48.06 | $48.07 | $48.07 | 5,362 |
2022-06-15 | $50.27 | $50.27 | $49.57 | $50.17 | $50.17 | 468 |
2022-06-14 | $50.11 | $50.45 | $49.79 | $50.07 | $50.07 | 2,252 |
2022-06-13 | $50.79 | $50.79 | $49.90 | $49.90 | $49.90 | 3,010 |
2022-06-10 | $52.14 | $52.19 | $52.03 | $52.03 | $52.03 | 6,781 |
2022-06-09 | $54.70 | $54.70 | $53.64 | $53.64 | $53.64 | 1,913 |
2022-06-08 | $55.44 | $55.60 | $55.07 | $55.11 | $54.68 | 1,957 |
2022-06-07 | $54.80 | $55.96 | $54.80 | $55.96 | $55.52 | 3,536 |
2022-06-06 | $55.59 | $55.59 | $55.38 | $55.39 | $54.96 | 662 |
2022-06-03 | $54.98 | $54.98 | $54.98 | $54.98 | $54.54 | 130 |
2022-06-02 | $54.86 | $55.52 | $54.86 | $55.51 | $55.07 | 924 |
2022-06-01 | $55.60 | $55.60 | $54.59 | $55.05 | $54.61 | 3,057 |
2022-05-31 | $55.62 | $55.62 | $55.44 | $55.44 | $55.00 | 1,379 |
2022-05-27 | $55.17 | $55.61 | $55.15 | $55.61 | $55.17 | 2,046 |
2022-05-26 | $54.50 | $54.64 | $54.50 | $54.64 | $54.21 | 1,170 |
2022-05-25 | $53.49 | $53.98 | $53.38 | $53.79 | $53.36 | 8,472 |
2022-05-24 | $52.61 | $52.76 | $52.61 | $52.64 | $52.23 | 416 |
2022-05-23 | $52.67 | $53.01 | $52.33 | $52.93 | $52.51 | 6,136 |
2022-05-20 | $52.33 | $52.33 | $50.97 | $51.90 | $51.49 | 2,630 |
2022-05-19 | $52.17 | $52.47 | $52.17 | $52.30 | $51.89 | 1,267 |
2022-05-18 | $54.18 | $54.18 | $52.69 | $52.85 | $52.43 | 26,151 |
2022-05-17 | $54.08 | $54.75 | $54.08 | $54.67 | $54.24 | 2,039 |
2022-05-16 | $52.99 | $53.49 | $52.99 | $53.16 | $52.74 | 3,799 |
2022-05-13 | $53.23 | $53.80 | $53.23 | $53.40 | $52.98 | 1,529 |
2022-05-12 | $52.47 | $52.95 | $51.82 | $52.52 | $52.11 | 2,734 |
2022-05-11 | $54.46 | $54.46 | $52.82 | $52.82 | $52.40 | 22,277 |
2022-05-10 | $53.72 | $53.72 | $52.76 | $53.47 | $53.05 | 10,707 |
2022-05-09 | $54.18 | $54.57 | $53.83 | $53.83 | $53.40 | 5,572 |
2022-05-06 | $55.02 | $55.08 | $54.55 | $55.03 | $54.60 | 11,638 |
2022-05-05 | $55.17 | $55.54 | $55.17 | $55.24 | $54.81 | 716 |
2022-05-04 | $55.20 | $56.67 | $55.20 | $56.67 | $56.22 | 3,231 |
2022-05-03 | $54.41 | $55.46 | $54.41 | $55.20 | $54.76 | 11,078 |
2022-05-02 | $54.48 | $54.48 | $53.49 | $54.41 | $53.98 | 1,167 |
2022-04-29 | $55.32 | $55.35 | $53.98 | $53.98 | $53.56 | 1,789 |
2022-04-28 | $54.63 | $55.81 | $54.63 | $55.58 | $55.14 | 3,858 |
2022-04-27 | $54.76 | $55.43 | $54.76 | $55.03 | $54.60 | 62,196 |
2022-04-26 | $55.95 | $56.15 | $55.02 | $55.02 | $54.59 | 9,558 |
2022-04-25 | $55.09 | $56.06 | $55.09 | $55.99 | $55.55 | 3,383 |
2022-04-22 | $56.75 | $56.75 | $56.28 | $56.28 | $55.84 | 2,264 |
2022-04-21 | $59.09 | $59.13 | $57.82 | $57.83 | $57.37 | 3,686 |
2022-04-20 | $58.90 | $59.28 | $58.90 | $59.02 | $58.55 | 6,122 |
2022-04-19 | $57.79 | $58.34 | $57.79 | $58.34 | $57.88 | 1,947 |
2022-04-18 | $57.07 | $57.56 | $57.07 | $57.51 | $57.06 | 7,825 |
2022-04-14 | $57.38 | $57.62 | $57.17 | $57.21 | $56.76 | 5,524 |
2022-04-13 | $56.92 | $57.31 | $56.92 | $57.31 | $56.86 | 1,696 |
2022-04-12 | $57.81 | $57.81 | $56.88 | $56.88 | $56.43 | 1,911 |
2022-04-11 | $57.32 | $58.37 | $57.32 | $57.36 | $56.91 | 4,890 |
2022-04-08 | $57.07 | $57.79 | $57.07 | $57.45 | $56.99 | 1,015 |
2022-04-07 | $57.01 | $57.14 | $56.28 | $57.04 | $56.59 | 4,479 |
2022-04-06 | $57.47 | $57.49 | $57.17 | $57.17 | $56.72 | 3,163 |
2022-04-05 | $57.81 | $58.10 | $57.51 | $57.51 | $57.05 | 2,091 |
2022-04-04 | $57.63 | $57.96 | $57.62 | $57.84 | $57.39 | 9,126 |
2022-04-01 | $58.98 | $58.98 | $58.08 | $58.41 | $57.94 | 3,443 |
2022-03-31 | $59.60 | $59.60 | $58.57 | $58.57 | $58.11 | 3,881 |
2022-03-30 | $59.96 | $59.96 | $59.29 | $59.51 | $59.04 | 11,002 |
2022-03-29 | $60.25 | $60.26 | $59.82 | $60.26 | $59.78 | 13,011 |
2022-03-28 | $59.82 | $59.82 | $59.21 | $59.60 | $59.13 | 9,260 |
2022-03-25 | $59.28 | $59.96 | $59.28 | $59.96 | $59.49 | 4,351 |
2022-03-24 | $59.17 | $59.21 | $58.97 | $59.13 | $58.66 | 2,857 |
2022-03-23 | $59.99 | $59.99 | $59.16 | $59.16 | $58.21 | 3,532 |
2022-03-22 | $60.38 | $60.38 | $60.08 | $60.16 | $59.20 | 1,653 |
2022-03-21 | $59.67 | $59.67 | $59.25 | $59.44 | $58.49 | 3,642 |
2022-03-18 | $58.76 | $59.63 | $58.69 | $59.63 | $58.68 | 1,635 |
2022-03-17 | $58.32 | $59.40 | $58.32 | $59.31 | $58.36 | 48,499 |
2022-03-16 | $58.37 | $59.20 | $58.37 | $59.20 | $58.26 | 4,639 |
2022-03-15 | $57.86 | $57.99 | $57.41 | $57.95 | $57.02 | 5,779 |
2022-03-14 | $57.55 | $58.01 | $57.15 | $57.38 | $56.47 | 3,129 |
2022-03-11 | $57.48 | $57.48 | $56.97 | $56.98 | $56.07 | 4,787 |
2022-03-10 | $56.55 | $57.08 | $56.47 | $57.05 | $56.14 | 7,267 |
2022-03-09 | $57.17 | $57.56 | $57.08 | $57.11 | $56.20 | 9,326 |
2022-03-08 | $55.97 | $57.16 | $55.72 | $55.72 | $54.83 | 2,645 |
2022-03-07 | $57.15 | $57.25 | $55.60 | $55.60 | $54.72 | 32,445 |
2022-03-04 | $57.85 | $57.85 | $57.19 | $57.57 | $56.66 | 12,727 |
2022-03-03 | $59.06 | $59.06 | $58.45 | $58.72 | $57.79 | 4,273 |
2022-03-02 | $57.91 | $59.09 | $57.87 | $58.95 | $58.01 | 10,669 |
2022-03-01 | $58.83 | $58.83 | $56.63 | $56.80 | $55.90 | 6,975 |
2022-02-28 | $58.20 | $59.11 | $58.20 | $59.11 | $58.17 | 9,282 |
2022-02-25 | $57.00 | $58.94 | $57.00 | $58.94 | $58.00 | 6,545 |
2022-02-24 | $56.06 | $57.30 | $55.69 | $57.18 | $56.27 | 38,374 |
2022-02-23 | $59.20 | $59.29 | $57.61 | $57.61 | $56.69 | 9,317 |
2022-02-22 | $59.10 | $59.51 | $58.31 | $58.64 | $57.70 | 18,054 |
2022-02-18 | $59.21 | $59.79 | $59.20 | $59.39 | $58.44 | 30,918 |
2022-02-17 | $59.81 | $60.09 | $59.27 | $59.42 | $58.47 | 83,795 |
2022-02-16 | $61.00 | $61.00 | $60.49 | $60.80 | $59.84 | 6,939 |
2022-02-15 | $60.56 | $60.76 | $60.42 | $60.59 | $59.63 | 65,316 |
2022-02-14 | $60.25 | $60.25 | $58.93 | $59.34 | $58.40 | 6,809 |
2022-02-11 | $60.59 | $61.12 | $59.73 | $60.01 | $59.06 | 7,831 |
2022-02-10 | $61.60 | $61.60 | $60.28 | $60.52 | $59.56 | 7,969 |
2022-02-09 | $61.48 | $61.51 | $61.05 | $61.08 | $60.11 | 10,618 |
2022-02-08 | $60.25 | $61.19 | $60.24 | $61.02 | $60.05 | 75,905 |
2022-02-07 | $59.78 | $60.19 | $59.69 | $59.82 | $58.86 | 80,675 |
2022-02-04 | $59.35 | $60.07 | $59.02 | $59.84 | $58.89 | 80,480 |
2022-02-03 | $60.00 | $60.19 | $59.37 | $59.37 | $58.42 | 77,607 |
2022-02-02 | $59.19 | $59.76 | $59.19 | $59.64 | $58.69 | 6,618 |
2022-02-01 | $59.04 | $59.50 | $58.61 | $59.20 | $58.26 | 83,063 |
2022-01-31 | $57.64 | $58.71 | $57.54 | $58.71 | $57.78 | 6,463 |
2022-01-28 | $57.22 | $58.05 | $56.88 | $57.95 | $57.03 | 67,437 |
2022-01-27 | $58.83 | $59.37 | $57.35 | $57.35 | $56.44 | 86,069 |
2022-01-26 | $58.25 | $58.85 | $57.62 | $57.84 | $56.92 | 17,151 |
2022-01-25 | $57.51 | $58.40 | $56.50 | $57.87 | $56.95 | 56,759 |
2022-01-24 | $56.88 | $58.15 | $55.83 | $58.13 | $57.21 | 44,428 |
2022-01-21 | $58.07 | $58.48 | $57.36 | $57.43 | $56.52 | 21,476 |
2022-01-20 | $59.48 | $60.07 | $58.44 | $58.44 | $57.51 | 7,496 |
2022-01-19 | $61.30 | $61.30 | $59.52 | $59.52 | $58.57 | 5,013 |
2022-01-18 | $61.75 | $61.75 | $60.77 | $60.86 | $59.90 | 12,436 |
2022-01-14 | $61.30 | $61.86 | $61.04 | $61.68 | $60.70 | 121,017 |
2022-01-13 | $61.79 | $62.32 | $61.68 | $61.74 | $60.75 | 10,114 |
2022-01-12 | $61.79 | $61.82 | $61.07 | $61.50 | $60.52 | 22,878 |
2022-01-11 | $61.29 | $61.52 | $60.64 | $61.52 | $60.54 | 198,319 |
2022-01-10 | $61.07 | $61.07 | $60.24 | $60.94 | $59.97 | 18,893 |
2022-01-07 | $60.50 | $60.93 | $60.30 | $60.87 | $59.90 | 7,642 |
2022-01-06 | $59.85 | $60.31 | $59.53 | $60.12 | $59.17 | 7,952 |
2022-01-05 | $60.27 | $60.38 | $59.26 | $59.36 | $58.41 | 160,555 |
2022-01-04 | $59.56 | $60.19 | $59.56 | $59.83 | $58.88 | 68,964 |
2022-01-03 | $58.82 | $58.82 | $58.34 | $58.47 | $57.54 | 6,106 |
2021-12-31 | $57.99 | $58.16 | $57.94 | $58.03 | $57.11 | 2,149 |
2021-12-30 | $58.44 | $58.44 | $57.95 | $57.95 | $57.03 | 1,243 |
2021-12-29 | $58.00 | $58.15 | $58.00 | $58.15 | $57.23 | 2,293 |
2021-12-28 | $58.15 | $58.15 | $57.80 | $57.82 | $56.90 | 6,170 |
2021-12-27 | $56.89 | $57.67 | $56.83 | $57.67 | $56.75 | 4,244 |
2021-12-23 | $56.69 | $56.97 | $56.69 | $56.87 | $55.96 | 3,216 |
2021-12-22 | $56.09 | $56.42 | $56.09 | $56.35 | $55.45 | 2,717 |
2021-12-21 | $54.90 | $55.94 | $54.90 | $55.93 | $55.04 | 37,263 |
2021-12-20 | $55.17 | $55.17 | $54.08 | $54.63 | $53.76 | 2,854 |
2021-12-17 | $55.97 | $56.24 | $55.97 | $55.99 | $55.10 | 1,553 |
2021-12-16 | $57.32 | $57.47 | $56.80 | $56.85 | $55.94 | 4,895 |
2021-12-15 | $56.11 | $56.79 | $56.11 | $56.67 | $55.77 | 6,750 |
2021-12-14 | $56.17 | $56.61 | $56.17 | $56.35 | $55.46 | 3,646 |
2021-12-13 | $56.26 | $56.26 | $55.94 | $55.94 | $55.05 | 13,066 |
2021-12-10 | $57.25 | $57.44 | $57.19 | $57.44 | $56.20 | 2,562 |
2021-12-09 | $57.28 | $57.31 | $57.13 | $57.22 | $55.99 | 2,069 |
2021-12-08 | $57.45 | $57.45 | $57.30 | $57.30 | $56.06 | 3,121 |
2021-12-07 | $57.36 | $57.65 | $57.25 | $57.31 | $56.07 | 20,044 |
2021-12-06 | $56.99 | $57.30 | $56.70 | $56.70 | $55.47 | 27,175 |
2021-12-03 | $55.53 | $55.79 | $55.53 | $55.79 | $54.59 | 604 |
2021-12-02 | $55.97 | $56.70 | $55.88 | $56.45 | $55.23 | 3,694 |
2021-12-01 | $56.62 | $56.62 | $54.85 | $54.85 | $53.67 | 3,472 |
2021-11-30 | $56.39 | $56.39 | $55.26 | $55.26 | $54.07 | 2,623 |
2021-11-29 | $57.63 | $57.63 | $56.67 | $56.92 | $55.70 | 9,083 |
2021-11-26 | $57.24 | $57.24 | $56.79 | $57.13 | $55.90 | 854 |
2021-11-24 | $58.87 | $59.09 | $58.87 | $58.94 | $57.67 | 1,216 |
2021-11-23 | $58.86 | $59.16 | $58.86 | $59.16 | $57.88 | 1,598 |
2021-11-22 | $58.53 | $59.08 | $58.53 | $58.64 | $57.37 | 1,068 |
2021-11-19 | $57.51 | $57.84 | $57.49 | $57.72 | $56.48 | 18,276 |
2021-11-18 | $58.25 | $58.55 | $58.25 | $58.43 | $57.17 | 1,456 |
2021-11-17 | $59.00 | $59.00 | $58.31 | $58.48 | $57.21 | 3,259 |
2021-11-16 | $59.18 | $59.34 | $59.12 | $59.12 | $57.84 | 5,438 |
2021-11-15 | $59.46 | $59.46 | $59.03 | $59.08 | $57.81 | 1,374 |
2021-11-12 | $58.94 | $59.00 | $58.74 | $58.97 | $57.70 | 2,404 |
2021-11-11 | $58.88 | $59.03 | $58.88 | $58.95 | $57.68 | 8,368 |
2021-11-10 | $58.49 | $58.49 | $58.49 | $58.49 | $57.23 | 376 |
2021-11-09 | $58.65 | $58.65 | $58.30 | $58.49 | $57.23 | 2,317 |
2021-11-08 | $58.90 | $58.96 | $58.62 | $58.65 | $57.39 | 9,781 |
2021-11-05 | $59.02 | $59.02 | $58.58 | $58.70 | $57.43 | 2,252 |
2021-11-04 | $57.93 | $58.14 | $57.89 | $58.12 | $56.87 | 4,590 |
2021-11-03 | $57.88 | $59.00 | $57.88 | $58.97 | $57.70 | 13,453 |
2021-11-02 | $57.84 | $57.88 | $57.76 | $57.88 | $56.63 | 845 |
2021-11-01 | $56.97 | $57.72 | $56.97 | $57.72 | $56.48 | 19,180 |
2021-10-29 | $57.23 | $57.23 | $56.79 | $56.79 | $55.57 | 4,637 |
2021-10-28 | $56.94 | $57.09 | $56.85 | $57.09 | $55.86 | 1,027 |
2021-10-27 | $58.10 | $58.10 | $56.60 | $56.60 | $55.38 | 8,412 |
2021-10-26 | $58.80 | $58.80 | $58.34 | $58.34 | $57.08 | 1,213 |
2021-10-25 | $58.82 | $58.93 | $58.72 | $58.89 | $57.62 | 2,409 |
2021-10-22 | $58.81 | $58.81 | $58.68 | $58.72 | $57.45 | 1,903 |
2021-10-21 | $58.67 | $58.67 | $58.23 | $58.43 | $57.17 | 1,532 |
2021-10-20 | $57.66 | $58.56 | $57.66 | $58.44 | $57.18 | 6,546 |
2021-10-19 | $57.74 | $57.76 | $57.67 | $57.75 | $56.50 | 2,532 |
2021-10-18 | $57.71 | $57.71 | $57.39 | $57.54 | $56.29 | 1,671 |
2021-10-15 | $58.02 | $58.32 | $57.68 | $57.68 | $56.44 | 23,156 |
2021-10-14 | $57.13 | $57.45 | $57.13 | $57.44 | $56.20 | 1,490 |
2021-10-13 | $56.73 | $56.75 | $55.90 | $56.75 | $55.53 | 3,201 |
2021-10-12 | $56.70 | $57.16 | $56.56 | $56.73 | $55.51 | 40,012 |
2021-10-11 | $57.03 | $57.03 | $56.70 | $56.70 | $55.48 | 1,066 |
2021-10-08 | $56.81 | $57.15 | $56.80 | $57.08 | $55.85 | 5,286 |
2021-10-07 | $56.55 | $57.21 | $56.55 | $56.88 | $55.65 | 2,575 |
2021-10-06 | $55.24 | $56.26 | $55.24 | $56.25 | $55.04 | 3,441 |
2021-10-05 | $55.69 | $56.21 | $55.69 | $56.21 | $55.00 | 2,538 |
2021-10-04 | $55.63 | $55.90 | $55.53 | $55.66 | $54.46 | 2,037 |
2021-10-01 | $54.96 | $55.94 | $54.93 | $55.64 | $54.44 | 2,995 |
2021-09-30 | $55.98 | $55.99 | $54.85 | $54.85 | $53.67 | 2,048 |
2021-09-29 | $55.94 | $55.94 | $55.68 | $55.83 | $54.62 | 1,616 |
2021-09-28 | $56.26 | $56.26 | $55.59 | $55.59 | $54.39 | 1,827 |
2021-09-27 | $55.88 | $56.50 | $55.88 | $56.28 | $55.06 | 1,973 |
2021-09-24 | $54.88 | $55.57 | $54.88 | $55.27 | $54.08 | 1,746 |
2021-09-23 | $55.89 | $56.24 | $55.78 | $55.78 | $53.97 | 2,863 |
2021-09-22 | $55.00 | $55.00 | $54.74 | $54.74 | $52.96 | 443 |
2021-09-21 | $54.71 | $54.71 | $53.98 | $54.02 | $52.27 | 1,551 |
2021-09-20 | $54.12 | $54.41 | $53.56 | $54.27 | $52.51 | 8,852 |
2021-09-17 | $55.60 | $55.60 | $55.42 | $55.53 | $53.73 | 4,307 |
2021-09-16 | $56.11 | $56.11 | $55.65 | $55.65 | $53.84 | 2,157 |
2021-09-15 | $55.50 | $55.82 | $55.50 | $55.80 | $53.99 | 845 |
2021-09-14 | $55.22 | $55.22 | $55.08 | $55.13 | $53.35 | 1,479 |
2021-09-13 | $55.77 | $55.95 | $55.60 | $55.95 | $54.14 | 1,852 |
2021-09-10 | $55.67 | $55.82 | $55.30 | $55.30 | $53.51 | 13,002 |
2021-09-09 | $55.93 | $56.34 | $55.92 | $55.92 | $54.11 | 29,404 |
2021-09-08 | $55.97 | $55.97 | $55.65 | $55.74 | $53.93 | 8,072 |
2021-09-07 | $56.50 | $56.60 | $56.00 | $56.00 | $54.18 | 16,269 |
2021-09-03 | $56.88 | $56.99 | $56.57 | $56.72 | $54.88 | 3,119 |
2021-09-02 | $57.06 | $57.22 | $57.01 | $57.01 | $55.16 | 3,736 |
2021-09-01 | $56.93 | $57.17 | $56.93 | $57.00 | $55.15 | 826 |
2021-08-31 | $57.12 | $57.50 | $57.10 | $57.27 | $55.41 | 912 |
2021-08-30 | $57.47 | $57.55 | $57.14 | $57.14 | $55.28 | 3,190 |
2021-08-27 | $57.25 | $57.84 | $57.25 | $57.78 | $55.91 | 3,524 |
2021-08-26 | $57.60 | $57.60 | $56.79 | $56.79 | $54.95 | 2,092 |
2021-08-25 | $57.68 | $57.70 | $57.39 | $57.39 | $55.53 | 7,812 |
2021-08-24 | $56.55 | $56.81 | $56.30 | $56.63 | $54.79 | 8,957 |
2021-08-23 | $56.20 | $56.33 | $56.20 | $56.26 | $54.43 | 899 |
2021-08-20 | $55.53 | $55.88 | $55.53 | $55.87 | $54.06 | 2,947 |
2021-08-19 | $55.59 | $55.63 | $55.00 | $55.13 | $53.34 | 1,522 |
2021-08-18 | $55.84 | $55.84 | $55.84 | $55.84 | $54.03 | 302 |
2021-08-17 | $56.52 | $56.52 | $55.98 | $56.27 | $54.44 | 894 |
2021-08-16 | $56.41 | $56.79 | $56.15 | $56.75 | $54.91 | 5,700 |
2021-08-13 | $57.05 | $57.05 | $56.78 | $56.78 | $54.94 | 756 |
2021-08-12 | $57.12 | $57.18 | $56.88 | $57.09 | $55.23 | 3,458 |
2021-08-11 | $56.59 | $57.10 | $56.59 | $57.10 | $55.25 | 29,142 |
2021-08-10 | $56.12 | $56.32 | $56.12 | $56.29 | $54.46 | 23,851 |
2021-08-09 | $55.47 | $56.01 | $55.47 | $55.71 | $53.90 | 3,019 |
2021-08-06 | $55.79 | $55.97 | $55.66 | $55.70 | $53.89 | 1,670 |
2021-08-05 | $54.60 | $54.81 | $54.60 | $54.81 | $53.03 | 1,425 |
2021-08-04 | $54.53 | $54.73 | $54.18 | $54.18 | $52.43 | 22,640 |
2021-08-03 | $53.92 | $55.00 | $53.81 | $54.96 | $53.17 | 900 |
2021-08-02 | $54.78 | $55.37 | $54.43 | $54.43 | $52.67 | 1,776 |
2021-07-30 | $54.64 | $55.22 | $54.54 | $54.54 | $52.78 | 1,838 |
2021-07-29 | $54.84 | $55.06 | $54.79 | $54.79 | $53.01 | 6,516 |
2021-07-28 | $54.00 | $54.37 | $53.50 | $54.05 | $52.30 | 4,194 |
2021-07-27 | $53.27 | $53.85 | $53.27 | $53.85 | $52.10 | 2,219 |
2021-07-26 | $53.45 | $54.12 | $53.45 | $53.91 | $52.16 | 6,047 |
2021-07-23 | $53.78 | $53.78 | $53.51 | $53.60 | $51.86 | 2,706 |
2021-07-22 | $54.07 | $54.07 | $53.37 | $53.44 | $51.71 | 2,070 |
2021-07-21 | $53.37 | $54.48 | $53.37 | $54.06 | $52.31 | 2,561 |
2021-07-20 | $52.28 | $53.48 | $52.28 | $53.09 | $51.36 | 1,986 |
2021-07-19 | $52.08 | $52.08 | $51.57 | $51.73 | $50.05 | 4,459 |
2021-07-16 | $54.05 | $54.05 | $53.06 | $53.13 | $51.41 | 2,460 |
2021-07-15 | $53.80 | $54.19 | $53.76 | $54.00 | $52.25 | 7,427 |
2021-07-14 | $54.32 | $54.33 | $53.90 | $53.98 | $52.23 | 20,598 |
2021-07-13 | $54.25 | $54.33 | $54.13 | $54.13 | $52.38 | 2,752 |
2021-07-12 | $54.21 | $55.08 | $54.12 | $55.08 | $53.29 | 6,723 |
2021-07-09 | $54.06 | $54.69 | $54.05 | $54.65 | $52.88 | 2,665 |
2021-07-08 | $53.27 | $53.27 | $52.83 | $52.91 | $51.20 | 1,611 |
2021-07-07 | $53.79 | $54.22 | $53.79 | $54.13 | $52.38 | 2,775 |
2021-07-06 | $55.18 | $55.18 | $53.73 | $54.03 | $52.28 | 5,305 |
2021-07-02 | $55.82 | $55.82 | $55.13 | $55.28 | $53.49 | 5,505 |
2021-07-01 | $55.35 | $55.67 | $55.25 | $55.56 | $53.76 | 6,355 |
2021-06-30 | $54.79 | $54.86 | $54.63 | $54.86 | $53.08 | 5,582 |
2021-06-29 | $55.23 | $55.23 | $54.68 | $54.70 | $52.93 | 1,380 |
2021-06-28 | $55.72 | $55.72 | $54.93 | $55.07 | $53.28 | 4,352 |
2021-06-25 | $55.68 | $56.02 | $55.64 | $55.87 | $54.06 | 4,676 |
2021-06-24 | $55.07 | $55.37 | $54.91 | $55.32 | $53.53 | 8,195 |
2021-06-23 | $54.69 | $54.96 | $54.65 | $54.70 | $52.92 | 9,762 |
2021-06-22 | $54.79 | $54.79 | $54.19 | $54.56 | $52.79 | 11,985 |
2021-06-21 | $53.61 | $54.74 | $53.61 | $54.74 | $52.97 | 15,196 |
2021-06-18 | $53.86 | $53.86 | $53.15 | $53.26 | $51.53 | 101,841 |
2021-06-17 | $56.82 | $56.82 | $54.53 | $54.57 | $52.80 | 9,312 |
2021-06-16 | $56.15 | $56.99 | $56.15 | $56.76 | $54.92 | 5,659 |
2021-06-15 | $56.87 | $57.00 | $56.25 | $56.70 | $54.86 | 6,601 |
2021-06-14 | $57.63 | $57.63 | $56.63 | $56.76 | $54.92 | 12,402 |
2021-06-11 | $57.18 | $57.49 | $57.18 | $57.40 | $55.54 | 18,848 |
2021-06-10 | $57.77 | $57.77 | $57.14 | $57.14 | $55.29 | 11,981 |
2021-06-09 | $58.37 | $58.41 | $58.16 | $58.17 | $55.90 | 6,597 |
2021-06-08 | $58.52 | $58.86 | $57.96 | $58.81 | $56.52 | 5,495 |
2021-06-07 | $58.91 | $58.91 | $58.48 | $58.52 | $56.24 | 2,830 |
2021-06-04 | $58.59 | $58.77 | $58.24 | $58.75 | $56.46 | 8,851 |
2021-06-03 | $58.32 | $58.99 | $58.17 | $58.78 | $56.49 | 11,092 |
2021-06-02 | $58.69 | $58.74 | $58.30 | $58.66 | $56.38 | 7,756 |
2021-06-01 | $58.50 | $58.73 | $58.40 | $58.56 | $56.28 | 10,759 |
2021-05-28 | $58.33 | $58.33 | $57.93 | $58.27 | $56.00 | 3,592 |
2021-05-27 | $57.89 | $58.18 | $57.81 | $58.18 | $55.91 | 9,061 |
2021-05-26 | $57.00 | $57.45 | $56.85 | $57.44 | $55.21 | 27,174 |
2021-05-25 | $58.07 | $58.35 | $56.96 | $56.96 | $54.75 | 5,137 |
2021-05-24 | $57.88 | $58.03 | $57.68 | $57.92 | $55.66 | 15,350 |
2021-05-21 | $57.84 | $58.18 | $57.72 | $57.77 | $55.52 | 15,503 |
2021-05-20 | $57.32 | $57.57 | $56.83 | $57.36 | $55.13 | 10,739 |
2021-05-19 | $56.82 | $57.33 | $56.40 | $57.32 | $55.09 | 27,406 |
2021-05-18 | $58.28 | $58.37 | $57.72 | $57.73 | $55.49 | 20,185 |
2021-05-17 | $57.75 | $58.29 | $57.58 | $58.28 | $56.01 | 25,005 |
2021-05-14 | $57.17 | $57.80 | $57.17 | $57.80 | $55.55 | 25,046 |
2021-05-13 | $55.37 | $56.79 | $55.37 | $56.79 | $54.58 | 12,927 |
2021-05-12 | $56.67 | $56.85 | $55.52 | $55.59 | $53.43 | 15,391 |
2021-05-11 | $57.50 | $57.50 | $56.40 | $56.78 | $54.57 | 56,004 |
2021-05-10 | $58.13 | $58.48 | $57.62 | $57.62 | $55.38 | 15,436 |
2021-05-07 | $57.33 | $57.79 | $57.33 | $57.79 | $55.54 | 16,855 |
2021-05-06 | $56.99 | $57.40 | $56.46 | $57.40 | $55.16 | 91,502 |
2021-05-05 | $56.24 | $56.80 | $56.24 | $56.67 | $54.47 | 8,300 |
2021-05-04 | $56.30 | $56.33 | $55.59 | $56.27 | $54.08 | 3,834 |
2021-05-03 | $56.06 | $56.56 | $55.99 | $56.16 | $53.98 | 10,516 |
2021-04-30 | $56.00 | $56.03 | $55.58 | $55.59 | $53.43 | 16,412 |
2021-04-29 | $55.74 | $56.34 | $55.74 | $56.16 | $53.98 | 7,950 |
2021-04-28 | $55.35 | $55.44 | $55.35 | $55.36 | $53.21 | 8,481 |
2021-04-27 | $55.02 | $55.34 | $55.02 | $55.34 | $53.19 | 2,121 |
2021-04-26 | $55.33 | $55.40 | $54.90 | $54.93 | $52.79 | 9,864 |
2021-04-23 | $53.68 | $54.85 | $53.68 | $54.70 | $52.57 | 2,932 |
2021-04-22 | $53.98 | $54.15 | $53.63 | $53.66 | $51.57 | 5,063 |
2021-04-21 | $53.57 | $54.24 | $53.57 | $54.23 | $52.12 | 20,615 |
2021-04-20 | $54.24 | $54.27 | $53.39 | $53.59 | $51.51 | 22,042 |
2021-04-19 | $54.90 | $54.90 | $54.45 | $54.79 | $52.65 | 2,267 |
2021-04-16 | $55.12 | $55.12 | $54.71 | $54.88 | $52.74 | 6,093 |
2021-04-15 | $54.90 | $54.90 | $54.16 | $54.62 | $52.50 | 6,604 |
2021-04-14 | $53.91 | $54.91 | $53.91 | $54.57 | $52.45 | 5,561 |
2021-04-13 | $54.29 | $54.29 | $53.88 | $54.06 | $51.96 | 6,707 |
2021-04-12 | $54.11 | $54.66 | $54.11 | $54.61 | $52.49 | 7,333 |
2021-04-09 | $53.97 | $54.31 | $53.95 | $54.31 | $52.20 | 3,946 |
2021-04-08 | $53.89 | $53.98 | $53.30 | $53.98 | $51.88 | 7,518 |
2021-04-07 | $54.44 | $54.44 | $53.95 | $54.13 | $52.02 | 14,061 |
2021-04-06 | $54.50 | $54.58 | $54.11 | $54.19 | $52.08 | 10,727 |
2021-04-05 | $54.74 | $54.85 | $54.03 | $54.22 | $52.11 | 21,320 |
2021-04-01 | $53.38 | $54.08 | $53.34 | $54.08 | $51.98 | 11,841 |
2021-03-31 | $53.70 | $54.10 | $53.32 | $53.38 | $51.30 | 13,803 |
2021-03-30 | $53.37 | $54.03 | $53.37 | $53.92 | $51.82 | 21,720 |
2021-03-29 | $53.77 | $54.08 | $52.91 | $53.11 | $51.05 | 8,034 |
2021-03-26 | $53.49 | $54.08 | $53.33 | $53.97 | $51.87 | 17,670 |
2021-03-25 | $51.52 | $52.84 | $50.99 | $52.84 | $50.79 | 14,311 |
2021-03-24 | $52.61 | $53.10 | $51.96 | $51.96 | $49.66 | 13,767 |
2021-03-23 | $52.70 | $52.75 | $51.54 | $51.65 | $49.36 | 28,499 |
2021-03-22 | $55.71 | $55.71 | $52.98 | $53.29 | $50.94 | 16,750 |
2021-03-19 | $54.67 | $54.73 | $53.47 | $54.31 | $51.91 | 35,460 |
2021-03-18 | $55.23 | $56.24 | $54.49 | $54.67 | $52.25 | 67,923 |
2021-03-17 | $53.94 | $54.84 | $53.94 | $54.84 | $52.41 | 7,911 |
2021-03-16 | $54.46 | $54.48 | $53.65 | $54.04 | $51.65 | 6,473 |
2021-03-15 | $55.29 | $55.29 | $54.15 | $54.69 | $52.27 | 7,027 |
2021-03-12 | $54.94 | $55.39 | $54.91 | $55.08 | $52.64 | 8,778 |
2021-03-11 | $54.44 | $54.83 | $54.40 | $54.59 | $52.18 | 13,169 |
2021-03-10 | $53.65 | $54.51 | $53.55 | $54.40 | $51.99 | 18,769 |
2021-03-09 | $54.02 | $54.20 | $52.60 | $53.35 | $50.99 | 55,413 |
2021-03-08 | $53.37 | $54.39 | $53.24 | $53.88 | $51.50 | 15,101 |
2021-03-05 | $51.49 | $52.75 | $50.94 | $52.74 | $50.41 | 20,879 |
2021-03-04 | $51.35 | $51.82 | $50.14 | $50.96 | $48.71 | 17,005 |
2021-03-03 | $52.01 | $52.16 | $51.77 | $51.77 | $49.48 | 17,670 |
2021-03-02 | $51.63 | $51.64 | $51.30 | $51.30 | $49.03 | 907 |
2021-03-01 | $51.24 | $51.77 | $51.24 | $51.59 | $49.31 | 1,288 |
2021-02-26 | $50.58 | $50.64 | $50.21 | $50.37 | $48.14 | 7,769 |
2021-02-25 | $52.90 | $52.90 | $51.20 | $51.33 | $49.06 | 6,423 |
2021-02-24 | $52.03 | $52.72 | $52.03 | $52.70 | $50.37 | 10,362 |
2021-02-23 | $50.99 | $51.28 | $50.70 | $51.28 | $49.02 | 1,589 |
2021-02-22 | $50.70 | $51.10 | $50.70 | $50.79 | $48.55 | 3,986 |
2021-02-19 | $49.50 | $49.74 | $49.45 | $49.74 | $47.54 | 677 |
2021-02-18 | $48.50 | $48.58 | $48.42 | $48.58 | $46.43 | 827 |
2021-02-17 | $48.99 | $49.27 | $48.99 | $49.27 | $47.10 | 934 |
2021-02-16 | $49.34 | $49.34 | $49.31 | $49.31 | $47.13 | 275 |
2021-02-12 | $48.45 | $48.52 | $48.24 | $48.42 | $46.27 | 6,084 |
2021-02-11 | $48.17 | $48.17 | $47.98 | $47.98 | $45.86 | 403 |
2021-02-10 | $47.72 | $48.20 | $47.72 | $47.95 | $45.83 | 1,332 |
2021-02-09 | $47.84 | $47.84 | $47.82 | $47.82 | $45.70 | 206 |
2021-02-08 | $47.26 | $47.53 | $47.26 | $47.53 | $45.43 | 1,017 |
2021-02-05 | $46.78 | $46.84 | $46.52 | $46.52 | $44.46 | 645 |
2021-02-04 | $46.28 | $46.28 | $46.26 | $46.26 | $44.21 | 293 |
2021-02-03 | $45.25 | $45.56 | $45.25 | $45.56 | $43.54 | 249 |
2021-02-02 | $44.57 | $45.18 | $44.56 | $45.04 | $43.04 | 2,382 |
2021-02-01 | $44.06 | $44.41 | $44.06 | $44.41 | $42.45 | 1,310 |
2021-01-29 | $43.66 | $43.66 | $43.50 | $43.60 | $41.67 | 1,557 |
2021-01-28 | $44.38 | $44.70 | $44.38 | $44.59 | $42.62 | 1,371 |
2021-01-27 | $44.41 | $44.60 | $43.89 | $44.11 | $42.16 | 1,324 |
2021-01-26 | $46.09 | $46.25 | $45.21 | $45.21 | $43.21 | 932 |
2021-01-25 | $45.62 | $45.73 | $45.35 | $45.73 | $43.71 | 7,790 |
2021-01-22 | $45.64 | $45.98 | $45.39 | $45.98 | $43.95 | 1,903 |
2021-01-21 | $46.91 | $46.91 | $45.90 | $45.90 | $43.87 | 2,787 |
2021-01-20 | $46.84 | $46.84 | $46.63 | $46.75 | $44.68 | 1,577 |
2021-01-19 | $46.68 | $46.74 | $46.67 | $46.74 | $44.68 | 2,568 |
2021-01-15 | $46.52 | $46.54 | $46.04 | $46.35 | $44.30 | 1,935 |
2021-01-14 | $47.00 | $47.41 | $47.00 | $47.20 | $45.11 | 11,500 |
2021-01-13 | $47.20 | $47.20 | $46.56 | $46.65 | $44.59 | 4,652 |
2021-01-12 | $46.54 | $47.16 | $46.54 | $47.16 | $45.07 | 6,521 |
2021-01-11 | $45.35 | $46.18 | $45.35 | $46.18 | $44.14 | 6,487 |
2021-01-08 | $46.15 | $46.15 | $45.21 | $45.71 | $43.69 | 963 |
2021-01-07 | $45.86 | $46.10 | $45.86 | $46.00 | $43.97 | 475 |
2021-01-06 | $45.60 | $45.81 | $45.40 | $45.46 | $43.45 | 1,468 |
2021-01-05 | $42.69 | $43.11 | $42.51 | $43.02 | $41.12 | 5,081 |
2021-01-04 | $42.27 | $42.27 | $42.11 | $42.20 | $40.34 | 182,431 |
2020-12-31 | $42.57 | $42.63 | $42.57 | $42.63 | $40.75 | 1,184 |
2020-12-30 | $42.51 | $42.51 | $42.35 | $42.49 | $40.61 | 4,213 |
2020-12-29 | $42.15 | $42.24 | $42.01 | $42.01 | $40.15 | 2,479 |
2020-12-28 | $42.75 | $42.75 | $42.44 | $42.47 | $40.59 | 1,389 |
2020-12-24 | $42.40 | $42.40 | $42.40 | $42.40 | $40.53 | 39 |
2020-12-23 | $42.40 | $42.54 | $42.35 | $42.51 | $40.63 | 1,297 |
2020-12-22 | $41.91 | $41.91 | $41.63 | $41.63 | $39.79 | 4,636 |
2020-12-21 | $41.98 | $41.98 | $41.98 | $41.98 | $40.12 | 58 |
2020-12-18 | $41.69 | $41.86 | $41.69 | $41.86 | $40.01 | 680 |
2020-12-17 | $42.10 | $42.12 | $42.03 | $42.12 | $40.25 | 3,354 |
2020-12-16 | $42.07 | $42.07 | $41.91 | $42.01 | $40.15 | 1,492 |
2020-12-15 | $41.49 | $41.96 | $41.49 | $41.93 | $40.07 | 1,489 |
2020-12-14 | $41.20 | $41.20 | $41.20 | $41.20 | $39.38 | 115 |
2020-12-11 | $41.84 | $41.86 | $41.84 | $41.86 | $39.72 | 398 |
2020-12-10 | $42.08 | $42.10 | $41.87 | $42.09 | $39.94 | 1,549 |
2020-12-09 | $41.91 | $41.91 | $41.91 | $41.91 | $39.76 | 10,141 |
2020-12-08 | $41.14 | $41.53 | $41.14 | $41.53 | $39.40 | 9,364 |
2020-12-07 | $41.44 | $41.44 | $41.24 | $41.33 | $39.21 | 3,972 |
2020-12-04 | $41.56 | $41.72 | $41.50 | $41.72 | $39.59 | 2,023 |
2020-12-03 | $40.47 | $40.88 | $40.47 | $40.62 | $38.54 | 2,129 |
2020-12-02 | $40.19 | $40.35 | $40.19 | $40.35 | $38.29 | 309 |
2020-12-01 | $40.00 | $40.16 | $39.92 | $39.92 | $37.88 | 7,451 |
2020-11-30 | $40.66 | $40.66 | $39.23 | $39.23 | $37.23 | 7,540 |
2020-11-27 | $40.95 | $40.95 | $40.50 | $40.58 | $38.50 | 21,115 |
2020-11-25 | $41.23 | $41.23 | $40.70 | $40.98 | $38.88 | 3,751 |
2020-11-24 | $40.54 | $41.59 | $40.54 | $41.59 | $39.46 | 29,824 |
2020-11-23 | $38.95 | $39.98 | $38.95 | $39.85 | $37.82 | 6,580 |
2020-11-20 | $38.63 | $38.75 | $38.59 | $38.75 | $36.77 | 7,414 |
2020-11-19 | $38.96 | $39.03 | $38.64 | $39.03 | $37.03 | 32,151 |
2020-11-18 | $39.86 | $40.07 | $39.13 | $39.13 | $37.13 | 48,750 |
2020-11-17 | $39.38 | $39.65 | $38.96 | $39.59 | $37.56 | 19,394 |
2020-11-16 | $39.37 | $39.73 | $39.27 | $39.63 | $37.60 | 179,558 |
2020-11-13 | $38.00 | $38.34 | $38.00 | $38.34 | $36.38 | 303 |
2020-11-12 | $37.71 | $37.79 | $37.09 | $37.24 | $35.33 | 3,857 |
2020-11-11 | $38.25 | $38.25 | $37.96 | $38.12 | $36.17 | 3,962 |
2020-11-10 | $38.77 | $38.77 | $38.77 | $38.77 | $36.78 | 94 |
2020-11-09 | $37.46 | $38.55 | $37.46 | $38.06 | $36.11 | 7,344 |
2020-11-06 | $35.17 | $35.17 | $35.02 | $35.02 | $33.23 | 1,047 |
2020-11-05 | $35.36 | $35.55 | $35.36 | $35.55 | $33.73 | 267 |
2020-11-04 | $34.35 | $34.35 | $34.32 | $34.32 | $32.57 | 566 |
2020-11-03 | $35.47 | $35.50 | $35.27 | $35.48 | $33.67 | 2,147 |
2020-11-02 | $34.68 | $34.68 | $34.68 | $34.68 | $32.91 | 2,092 |
2020-10-30 | $33.45 | $33.57 | $33.36 | $33.57 | $31.86 | 2,092 |
2020-10-29 | $33.17 | $33.55 | $32.97 | $33.55 | $31.83 | 1,585 |
2020-10-28 | $33.10 | $33.10 | $32.89 | $32.89 | $31.21 | 2,251 |
2020-10-27 | $33.80 | $33.80 | $33.80 | $33.80 | $32.07 | 78 |
2020-10-26 | $34.56 | $34.56 | $34.56 | $34.56 | $32.79 | 138 |
2020-10-23 | $35.63 | $35.63 | $35.27 | $35.48 | $33.67 | 3,233 |
2020-10-22 | $34.72 | $35.21 | $34.72 | $35.21 | $33.40 | 5,087 |
2020-10-21 | $34.73 | $34.77 | $34.40 | $34.40 | $32.64 | 753 |
2020-10-20 | $34.55 | $34.55 | $34.55 | $34.55 | $32.78 | 269 |
2020-10-19 | $34.23 | $34.23 | $34.23 | $34.23 | $32.47 | 269 |
2020-10-16 | $34.68 | $34.68 | $34.68 | $34.68 | $32.90 | 16 |
2020-10-15 | $34.04 | $34.70 | $34.04 | $34.70 | $32.92 | 427 |
2020-10-14 | $34.35 | $34.35 | $34.35 | $34.35 | $32.59 | 140 |
2020-10-13 | $34.82 | $34.82 | $34.32 | $34.32 | $32.56 | 238 |
2020-10-12 | $34.83 | $34.83 | $34.83 | $34.83 | $33.05 | 62 |
2020-10-09 | $34.64 | $34.64 | $34.49 | $34.49 | $32.72 | 290 |
2020-10-08 | $34.35 | $34.66 | $34.35 | $34.66 | $32.89 | 1,086 |
2020-10-07 | $34.11 | $34.16 | $33.90 | $34.16 | $32.41 | 5,943 |
2020-10-06 | $34.25 | $34.25 | $33.46 | $33.46 | $31.75 | 240 |
2020-10-05 | $33.56 | $33.56 | $33.56 | $33.56 | $31.84 | 17 |
2020-10-02 | $32.56 | $32.56 | $32.56 | $32.56 | $30.90 | 45 |
2020-10-01 | $31.82 | $31.82 | $31.82 | $31.82 | $30.19 | 45 |
2020-09-30 | $32.21 | $32.21 | $31.99 | $31.99 | $30.36 | 2,394 |
2020-09-29 | $31.77 | $31.77 | $31.71 | $31.71 | $30.08 | 209 |
2020-09-28 | $32.10 | $32.10 | $32.10 | $32.10 | $30.46 | 0 |
2020-09-25 | $30.93 | $31.26 | $30.93 | $31.26 | $29.66 | 288 |
2020-09-24 | $31.44 | $31.44 | $31.05 | $31.05 | $29.46 | 1,071 |
2020-09-23 | $31.06 | $31.06 | $31.06 | $31.06 | $29.47 | 4 |
2020-09-22 | $32.58 | $32.58 | $31.99 | $32.07 | $30.13 | 346 |
2020-09-21 | $32.85 | $32.85 | $32.40 | $32.40 | $30.43 | 765 |
2020-09-18 | $33.71 | $33.71 | $33.71 | $33.71 | $31.67 | 96 |
2020-09-17 | $34.01 | $34.01 | $33.93 | $33.93 | $31.88 | 165 |
2020-09-16 | $34.11 | $34.11 | $33.71 | $33.71 | $31.67 | 2,286 |
2020-09-15 | $33.59 | $33.75 | $33.36 | $33.36 | $31.34 | 619 |
2020-09-14 | $33.40 | $33.72 | $33.40 | $33.72 | $31.67 | 741 |
2020-09-11 | $32.93 | $33.09 | $32.93 | $33.09 | $31.09 | 319 |
2020-09-10 | $33.34 | $33.34 | $32.85 | $32.85 | $30.86 | 921 |
2020-09-09 | $33.21 | $33.45 | $33.21 | $33.45 | $31.42 | 10,120 |
2020-09-08 | $33.87 | $33.87 | $33.22 | $33.26 | $31.24 | 4,461 |
2020-09-04 | $34.33 | $34.37 | $33.78 | $34.37 | $32.29 | 424 |
2020-09-03 | $34.22 | $34.54 | $33.93 | $33.93 | $31.88 | 666 |
2020-09-02 | $34.31 | $34.31 | $34.31 | $34.31 | $32.23 | 381 |
2020-09-01 | $33.85 | $33.85 | $33.84 | $33.84 | $31.79 | 250 |
2020-08-31 | $33.87 | $33.90 | $33.74 | $33.74 | $31.70 | 27,521 |
2020-08-28 | $34.09 | $34.35 | $34.09 | $34.35 | $32.27 | 314 |
2020-08-27 | $34.15 | $34.21 | $34.13 | $34.21 | $32.14 | 1,380 |
2020-08-26 | $33.96 | $33.96 | $33.80 | $33.80 | $31.76 | 333 |
2020-08-25 | $34.17 | $34.17 | $34.17 | $34.17 | $32.10 | 48 |
2020-08-24 | $33.56 | $34.24 | $33.56 | $34.24 | $32.17 | 1,970 |
2020-08-21 | $33.40 | $33.40 | $33.14 | $33.19 | $31.18 | 700 |
2020-08-20 | $33.48 | $33.48 | $33.48 | $33.48 | $31.45 | 367 |
2020-08-19 | $34.13 | $34.13 | $33.97 | $33.97 | $31.92 | 260 |
2020-08-18 | $34.46 | $34.46 | $34.08 | $34.08 | $32.02 | 1,111 |
2020-08-17 | $34.48 | $34.48 | $34.46 | $34.46 | $32.38 | 236 |
2020-08-14 | $34.61 | $35.01 | $34.61 | $34.84 | $32.73 | 6,423 |
2020-08-13 | $35.01 | $35.01 | $34.64 | $34.64 | $32.54 | 235 |
2020-08-12 | $35.43 | $35.44 | $34.93 | $35.07 | $32.95 | 2,102 |
2020-08-11 | $35.64 | $35.75 | $35.07 | $35.07 | $32.95 | 11,523 |
2020-08-10 | $34.74 | $34.75 | $34.72 | $34.75 | $32.64 | 1,401 |
2020-08-07 | $33.45 | $34.02 | $33.20 | $34.02 | $31.96 | 1,483 |
2020-08-06 | $33.40 | $33.40 | $33.37 | $33.37 | $31.35 | 2,024 |
2020-08-05 | $33.41 | $33.57 | $33.41 | $33.57 | $31.53 | 1,451 |
2020-08-04 | $32.93 | $32.93 | $32.90 | $32.90 | $30.90 | 2,010 |
2020-08-03 | $32.78 | $32.80 | $32.75 | $32.75 | $30.77 | 1,750 |
2020-07-31 | $32.65 | $32.65 | $32.23 | $32.50 | $30.53 | 1,563 |
2020-07-30 | $32.65 | $32.86 | $32.65 | $32.82 | $30.84 | 3,040 |
2020-07-29 | $33.08 | $33.66 | $33.08 | $33.66 | $31.62 | 1,326 |
2020-07-28 | $33.19 | $33.19 | $32.97 | $32.97 | $30.97 | 638 |
2020-07-27 | $33.46 | $33.46 | $33.27 | $33.36 | $31.34 | 438 |
2020-07-24 | $33.67 | $33.67 | $33.46 | $33.46 | $31.44 | 1,683 |
2020-07-23 | $33.64 | $33.64 | $33.64 | $33.64 | $31.61 | 15 |
2020-07-22 | $33.21 | $33.52 | $33.21 | $33.52 | $31.49 | 300 |
2020-07-21 | $33.19 | $33.50 | $33.19 | $33.50 | $31.47 | 1,680 |
2020-07-20 | $32.70 | $32.70 | $32.54 | $32.54 | $30.57 | 1,007 |
2020-07-17 | $32.97 | $32.97 | $32.97 | $32.97 | $30.97 | 100 |
2020-07-16 | $33.43 | $33.43 | $33.43 | $33.43 | $31.40 | 100 |
2020-07-15 | $33.38 | $33.38 | $33.38 | $33.38 | $31.36 | 100 |
2020-07-14 | $31.80 | $32.27 | $31.80 | $32.27 | $30.32 | 3,315 |
2020-07-13 | $32.15 | $32.15 | $32.04 | $32.04 | $30.10 | 1,208 |
2020-07-10 | $31.79 | $31.79 | $31.79 | $31.79 | $29.86 | 6 |
2020-07-09 | $31.33 | $31.41 | $30.74 | $30.74 | $28.88 | 2,278 |
2020-07-08 | $31.81 | $31.94 | $31.81 | $31.82 | $29.89 | 954 |
2020-07-07 | $32.64 | $32.64 | $31.74 | $31.74 | $29.82 | 4,230 |
2020-07-06 | $32.76 | $32.76 | $32.76 | $32.76 | $30.78 | 100 |
2020-07-02 | $32.70 | $32.70 | $32.43 | $32.43 | $30.47 | 1,534 |
2020-07-01 | $33.10 | $33.10 | $32.43 | $32.43 | $30.46 | 132 |
2020-06-30 | $32.83 | $33.27 | $32.83 | $33.27 | $31.26 | 330 |
2020-06-29 | $32.55 | $32.69 | $32.55 | $32.69 | $30.71 | 211 |
2020-06-26 | $32.61 | $32.61 | $31.85 | $31.85 | $29.92 | 4,405 |
2020-06-25 | $32.40 | $33.22 | $32.40 | $33.22 | $31.20 | 368 |
2020-06-24 | $32.99 | $32.99 | $32.64 | $32.64 | $30.67 | 457 |
2020-06-23 | $34.42 | $34.42 | $34.09 | $34.09 | $32.02 | 140 |
2020-06-22 | $34.12 | $34.12 | $34.12 | $34.12 | $32.05 | 44 |
2020-06-19 | $34.30 | $34.30 | $34.30 | $34.30 | $32.23 | 552 |
2020-06-18 | $35.02 | $35.02 | $34.69 | $34.69 | $32.59 | 100 |
2020-06-17 | $34.67 | $34.67 | $34.67 | $34.67 | $32.57 | 27 |
2020-06-16 | $36.13 | $36.13 | $35.44 | $35.44 | $33.29 | 1,083 |
2020-06-15 | $33.20 | $34.90 | $33.19 | $34.69 | $32.59 | 2,968 |
2020-06-12 | $34.37 | $34.58 | $34.37 | $34.58 | $32.25 | 192 |
2020-06-11 | $34.69 | $35.09 | $33.42 | $33.42 | $31.16 | 1,762 |
2020-06-10 | $36.75 | $36.75 | $36.60 | $36.60 | $34.13 | 230 |
2020-06-09 | $39.13 | $39.13 | $38.17 | $38.40 | $35.81 | 2,147 |
2020-06-08 | $39.18 | $39.82 | $39.00 | $39.82 | $37.13 | 2,357 |
2020-06-05 | $38.89 | $38.89 | $38.28 | $38.28 | $35.70 | 932 |
2020-06-04 | $35.37 | $36.49 | $35.37 | $36.49 | $34.02 | 632 |
2020-06-03 | $35.10 | $35.68 | $35.10 | $35.53 | $33.13 | 3,657 |
2020-06-02 | $33.76 | $33.76 | $33.76 | $33.76 | $31.48 | 53 |
2020-06-01 | $33.78 | $33.78 | $33.76 | $33.76 | $31.48 | 255 |
2020-05-29 | $33.15 | $33.15 | $33.15 | $33.15 | $30.92 | 12 |
2020-05-28 | $35.31 | $35.31 | $33.83 | $33.83 | $31.55 | 1,600 |
2020-05-27 | $34.22 | $34.84 | $34.22 | $34.84 | $32.49 | 574 |
2020-05-26 | $32.59 | $33.62 | $32.59 | $33.26 | $31.02 | 1,985 |
2020-05-22 | $31.31 | $31.47 | $31.31 | $31.47 | $29.35 | 314 |
2020-05-21 | $31.95 | $31.95 | $31.69 | $31.84 | $29.69 | 2,248 |
2020-05-20 | $31.67 | $31.69 | $31.67 | $31.69 | $29.55 | 250 |
2020-05-19 | $31.00 | $31.45 | $30.84 | $30.84 | $28.76 | 1,432 |
2020-05-18 | $31.05 | $31.69 | $31.05 | $31.58 | $29.45 | 884 |
2020-05-15 | $29.37 | $29.37 | $29.37 | $29.37 | $27.39 | 6 |
2020-05-14 | $29.51 | $29.51 | $29.51 | $29.51 | $27.51 | 300 |
2020-05-13 | $29.54 | $29.54 | $28.90 | $28.90 | $26.95 | 1,097 |
2020-05-12 | $31.04 | $31.04 | $30.34 | $30.35 | $28.30 | 1,196 |
2020-05-11 | $31.33 | $31.60 | $31.27 | $31.51 | $29.39 | 603 |
2020-05-08 | $31.15 | $31.15 | $31.15 | $31.15 | $29.05 | 168 |
2020-05-07 | $31.70 | $31.70 | $31.15 | $31.15 | $29.05 | 636 |
2020-05-06 | $31.47 | $31.47 | $30.58 | $30.58 | $28.52 | 371 |
2020-05-05 | $32.67 | $32.67 | $31.42 | $31.48 | $29.35 | 10,681 |
2020-05-04 | $31.51 | $31.87 | $31.51 | $31.87 | $29.72 | 1,137 |
2020-05-01 | $32.42 | $32.42 | $31.63 | $31.75 | $29.61 | 3,031 |
2020-04-30 | $33.69 | $33.71 | $33.30 | $33.41 | $31.15 | 2,255 |
2020-04-29 | $34.55 | $34.84 | $34.55 | $34.65 | $32.31 | 2,870 |
2020-04-28 | $33.10 | $33.29 | $33.04 | $33.05 | $30.82 | 3,144 |
2020-04-27 | $31.31 | $32.43 | $31.31 | $32.30 | $30.12 | 10,161 |
2020-04-24 | $30.75 | $31.15 | $30.53 | $30.97 | $28.88 | 12,549 |
2020-04-23 | $31.06 | $31.06 | $30.65 | $30.66 | $28.59 | 1,676 |
2020-04-22 | $30.31 | $30.34 | $30.31 | $30.34 | $28.30 | 698 |
2020-04-21 | $31.09 | $31.09 | $31.09 | $31.09 | $28.99 | 56 |
2020-04-20 | $31.03 | $31.59 | $31.03 | $31.09 | $28.99 | 731 |
2020-04-17 | $31.03 | $31.70 | $31.03 | $31.70 | $29.56 | 268 |
2020-04-16 | $30.49 | $30.49 | $30.49 | $30.49 | $28.43 | 526 |
2020-04-15 | $32.25 | $32.25 | $32.25 | $32.25 | $30.08 | 0 |
2020-04-14 | $32.28 | $32.28 | $32.08 | $32.25 | $30.08 | 2,954 |
2020-04-13 | $32.55 | $32.55 | $32.28 | $32.28 | $30.10 | 262 |
2020-04-09 | $33.44 | $33.50 | $33.00 | $33.50 | $31.24 | 1,759 |
2020-04-08 | $31.14 | $31.99 | $31.04 | $31.99 | $29.83 | 5,063 |
2020-04-07 | $30.82 | $31.48 | $30.61 | $30.61 | $28.55 | 700 |
2020-04-06 | $28.94 | $29.79 | $28.93 | $29.79 | $27.78 | 1,331 |
2020-04-03 | $28.52 | $28.52 | $28.52 | $28.52 | $26.59 | 0 |
2020-04-02 | $28.52 | $28.52 | $28.52 | $28.52 | $26.59 | 134 |
2020-04-01 | $28.16 | $28.16 | $28.16 | $28.16 | $26.26 | 170 |
2020-03-31 | $30.53 | $30.53 | $30.09 | $30.22 | $28.18 | 939 |
2020-03-30 | $30.34 | $30.80 | $30.34 | $30.74 | $28.66 | 8,667 |
2020-03-27 | $30.99 | $30.99 | $30.36 | $30.36 | $28.31 | 599 |
2020-03-26 | $29.97 | $31.69 | $29.96 | $31.69 | $29.55 | 4,847 |
2020-03-25 | $27.91 | $30.32 | $27.91 | $29.46 | $27.47 | 1,507 |
2020-03-24 | $27.36 | $28.57 | $27.36 | $28.57 | $26.32 | 3,161 |
2020-03-23 | $26.30 | $26.30 | $25.83 | $25.83 | $23.80 | 250 |
2020-03-20 | $29.40 | $29.49 | $27.56 | $27.56 | $25.39 | 2,027 |
2020-03-19 | $28.03 | $28.80 | $28.03 | $28.80 | $26.54 | 1,189 |
2020-03-18 | $29.33 | $29.33 | $26.31 | $27.15 | $25.02 | 1,917 |
2020-03-17 | $29.53 | $30.52 | $29.53 | $30.52 | $28.12 | 494 |
2020-03-16 | $31.16 | $31.16 | $29.77 | $29.77 | $27.43 | 868 |
2020-03-13 | $33.89 | $33.89 | $33.89 | $33.89 | $31.22 | 3 |
2020-03-12 | $32.85 | $32.85 | $31.53 | $31.53 | $29.05 | 375 |
2020-03-11 | $37.03 | $37.03 | $35.64 | $35.64 | $32.84 | 3,570 |
2020-03-10 | $37.49 | $37.98 | $37.49 | $37.98 | $34.99 | 327 |
2020-03-09 | $39.69 | $39.69 | $36.50 | $36.50 | $33.63 | 356 |
2020-03-06 | $41.07 | $41.07 | $41.07 | $41.07 | $37.84 | 60 |
2020-03-05 | $42.93 | $42.93 | $41.82 | $41.99 | $38.69 | 555 |
2020-03-04 | $43.21 | $44.09 | $43.12 | $44.09 | $40.62 | 9,776 |
2020-03-03 | $44.13 | $44.21 | $43.20 | $43.20 | $39.80 | 600 |
2020-03-02 | $43.24 | $44.49 | $43.24 | $44.49 | $40.99 | 585 |
2020-02-28 | $42.34 | $43.22 | $42.34 | $42.75 | $39.39 | 19,099 |
2020-02-27 | $44.25 | $44.43 | $43.71 | $43.71 | $40.27 | 640 |
2020-02-26 | $45.66 | $45.66 | $45.66 | $45.66 | $42.07 | 24 |
2020-02-25 | $48.01 | $48.01 | $46.72 | $46.72 | $43.05 | 3,803 |
2020-02-24 | $48.49 | $48.49 | $48.40 | $48.40 | $44.59 | 572 |
2020-02-21 | $49.87 | $49.87 | $49.87 | $49.87 | $45.95 | 156 |
2020-02-20 | $50.28 | $50.28 | $50.28 | $50.28 | $46.33 | 0 |
2020-02-19 | $49.83 | $50.00 | $49.83 | $50.00 | $46.07 | 200 |
2020-02-18 | $49.78 | $49.78 | $49.78 | $49.78 | $45.86 | 0 |
2020-02-14 | $49.71 | $49.71 | $49.71 | $49.71 | $45.80 | 0 |
2020-02-13 | $49.93 | $49.93 | $49.93 | $49.93 | $46.00 | 0 |
2020-02-12 | $49.95 | $49.95 | $49.95 | $49.95 | $46.02 | 14 |
2020-02-11 | $49.98 | $49.98 | $49.82 | $49.82 | $45.91 | 339 |
2020-02-10 | $49.32 | $49.44 | $49.32 | $49.44 | $45.55 | 200 |
2020-02-07 | $49.36 | $49.36 | $49.10 | $49.10 | $45.23 | 200 |
2020-02-06 | $49.65 | $49.65 | $49.65 | $49.65 | $45.74 | 4 |
2020-02-05 | $50.04 | $50.04 | $50.04 | $50.04 | $46.10 | 0 |
2020-02-04 | $48.98 | $48.98 | $48.98 | $48.98 | $45.13 | 0 |
2020-02-03 | $48.51 | $48.51 | $48.51 | $48.51 | $44.69 | 0 |
2020-01-31 | $48.19 | $48.19 | $48.19 | $48.19 | $44.40 | 0 |
2020-01-30 | $49.16 | $49.16 | $49.16 | $49.16 | $45.29 | 21 |
2020-01-29 | $49.53 | $49.53 | $48.86 | $48.86 | $45.02 | 351 |
2020-01-28 | $49.34 | $49.34 | $49.34 | $49.34 | $45.46 | 0 |
2020-01-27 | $48.84 | $48.88 | $48.82 | $48.82 | $44.98 | 200 |
2020-01-24 | $49.62 | $49.62 | $49.62 | $49.62 | $45.72 | 2 |
2020-01-23 | $50.33 | $50.33 | $50.33 | $50.33 | $46.37 | 25 |
2020-01-22 | $50.43 | $50.43 | $50.43 | $50.43 | $46.47 | 0 |
2020-01-21 | $50.38 | $50.38 | $50.38 | $50.38 | $46.42 | 32 |
2020-01-17 | $50.96 | $50.96 | $50.96 | $50.96 | $46.96 | 0 |
2020-01-16 | $50.84 | $50.84 | $50.84 | $50.84 | $46.84 | 51 |
2020-01-15 | $50.33 | $50.33 | $50.33 | $50.33 | $46.37 | 90 |
2020-01-14 | $50.67 | $50.67 | $50.67 | $50.67 | $46.68 | 0 |
2020-01-13 | $50.54 | $50.54 | $50.54 | $50.54 | $46.56 | 400 |
2020-01-10 | $50.36 | $50.36 | $50.36 | $50.36 | $46.40 | 18 |
2020-01-09 | $50.69 | $50.69 | $50.69 | $50.69 | $46.71 | 0 |
2020-01-08 | $50.38 | $50.54 | $50.38 | $50.54 | $46.57 | 602 |
2020-01-07 | $50.45 | $50.45 | $50.41 | $50.41 | $46.44 | 100 |
2020-01-06 | $50.52 | $50.52 | $50.52 | $50.52 | $46.55 | 0 |
2020-01-03 | $50.65 | $50.65 | $50.65 | $50.65 | $46.67 | 0 |
2020-01-02 | $51.30 | $51.30 | $50.81 | $50.99 | $46.98 | 600 |
2019-12-31 | $50.97 | $50.97 | $50.97 | $50.97 | $46.96 | 213 |
2019-12-30 | $51.03 | $51.03 | $50.75 | $50.75 | $46.76 | 766 |
2019-12-27 | $50.80 | $50.80 | $50.80 | $50.80 | $46.81 | 25 |
2019-12-26 | $50.84 | $50.84 | $50.84 | $50.84 | $46.84 | 0 |
2019-12-24 | $50.82 | $50.82 | $50.79 | $50.79 | $46.80 | 110 |
2019-12-23 | $50.82 | $50.82 | $50.77 | $50.77 | $46.78 | 124 |
2019-12-20 | $51.11 | $51.11 | $51.03 | $51.03 | $47.02 | 100 |
2019-12-19 | $50.94 | $50.94 | $50.94 | $50.94 | $46.94 | 1 |
2019-12-18 | $51.03 | $51.03 | $51.03 | $51.03 | $47.02 | 302 |
2019-12-17 | $51.12 | $51.12 | $51.12 | $51.12 | $47.10 | 30 |
2019-12-16 | $50.88 | $50.88 | $50.88 | $50.88 | $46.88 | 56 |
2019-12-13 | $50.93 | $50.93 | $50.93 | $50.93 | $46.54 | 0 |
2019-12-12 | $51.30 | $51.36 | $51.08 | $51.27 | $46.85 | 5,741 |
2019-12-11 | $50.61 | $50.61 | $50.61 | $50.61 | $46.25 | 0 |
2019-12-10 | $50.84 | $50.84 | $50.65 | $50.65 | $46.28 | 600 |
2019-12-09 | $50.83 | $50.83 | $50.83 | $50.83 | $46.45 | 400 |
2019-12-06 | $50.71 | $50.71 | $50.71 | $50.71 | $46.34 | 0 |
2019-12-05 | $50.21 | $50.22 | $50.21 | $50.22 | $45.89 | 600 |
2019-12-04 | $50.12 | $50.12 | $50.12 | $50.12 | $45.80 | 100 |
2019-12-03 | $49.79 | $49.79 | $49.79 | $49.79 | $45.50 | 0 |
2019-12-02 | $50.42 | $50.42 | $50.42 | $50.42 | $46.07 | 0 |
2019-11-29 | $51.02 | $51.02 | $50.74 | $50.74 | $46.37 | 400 |
2019-11-27 | $50.98 | $51.02 | $50.91 | $51.02 | $46.62 | 1,800 |
2019-11-26 | $50.73 | $50.82 | $50.73 | $50.82 | $46.44 | 100 |
2019-11-25 | $50.40 | $50.76 | $50.40 | $50.76 | $46.39 | 402 |
2019-11-22 | $50.25 | $50.25 | $50.25 | $50.25 | $45.92 | 0 |
2019-11-21 | $49.88 | $50.00 | $49.87 | $49.87 | $45.58 | 900 |
2019-11-20 | $49.92 | $49.92 | $49.92 | $49.92 | $45.62 | 0 |
2019-11-19 | $50.26 | $50.42 | $50.25 | $50.30 | $45.97 | 5,600 |
2019-11-18 | $50.36 | $50.36 | $50.36 | $50.36 | $46.02 | 0 |
2019-11-15 | $50.47 | $50.47 | $50.47 | $50.47 | $46.12 | 0 |
2019-11-14 | $50.40 | $50.40 | $50.34 | $50.34 | $46.00 | 100 |
2019-11-13 | $50.25 | $50.25 | $50.25 | $50.25 | $45.92 | 0 |
2019-11-12 | $50.54 | $50.54 | $50.54 | $50.54 | $46.19 | 0 |
2019-11-11 | $50.62 | $50.62 | $50.62 | $50.62 | $46.26 | 0 |
2019-11-08 | $50.68 | $50.68 | $50.68 | $50.68 | $46.32 | 0 |
2019-11-07 | $50.45 | $50.45 | $50.45 | $50.45 | $46.10 | 30 |
2019-11-06 | $50.25 | $50.30 | $50.25 | $50.30 | $45.96 | 198 |
2019-11-05 | $50.39 | $50.39 | $50.39 | $50.39 | $46.05 | 218 |
2019-11-04 | $49.97 | $49.97 | $49.97 | $49.97 | $45.67 | 50 |
2019-11-01 | $49.37 | $49.37 | $49.37 | $49.37 | $45.12 | 6 |
2019-10-31 | $48.84 | $48.84 | $48.84 | $48.84 | $44.63 | 0 |
2019-10-30 | $49.03 | $49.03 | $49.03 | $49.03 | $44.81 | 0 |
2019-10-29 | $49.32 | $49.32 | $49.32 | $49.32 | $45.07 | 0 |
2019-10-28 | $49.12 | $49.12 | $49.12 | $49.12 | $44.89 | 0 |
2019-10-25 | $49.09 | $49.09 | $49.09 | $49.09 | $44.86 | 0 |
2019-10-24 | $48.76 | $48.79 | $48.76 | $48.79 | $44.58 | 200 |
2019-10-23 | $49.07 | $49.07 | $49.07 | $49.07 | $44.84 | 0 |
2019-10-22 | $48.63 | $48.87 | $48.63 | $48.82 | $44.61 | 300 |
2019-10-21 | $48.68 | $48.68 | $48.68 | $48.68 | $44.48 | 0 |
2019-10-18 | $48.15 | $48.15 | $48.15 | $48.15 | $44.00 | 0 |
2019-10-17 | $47.88 | $47.97 | $47.88 | $47.97 | $43.84 | 111 |
2019-10-16 | $47.96 | $47.96 | $47.91 | $47.91 | $43.78 | 100 |
2019-10-15 | $47.98 | $47.98 | $47.96 | $47.96 | $43.83 | 109 |
2019-10-14 | $47.34 | $47.55 | $47.34 | $47.53 | $43.44 | 200 |
2019-10-11 | $47.66 | $47.82 | $47.61 | $47.61 | $43.51 | 300 |
2019-10-10 | $46.81 | $46.81 | $46.81 | $46.81 | $42.78 | 187 |
2019-10-09 | $46.51 | $46.51 | $46.51 | $46.51 | $42.51 | 30,050 |
2019-10-08 | $46.27 | $46.27 | $46.27 | $46.27 | $42.29 | 50 |
2019-10-07 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 6 |
2019-10-04 | $47.11 | $47.50 | $47.11 | $47.50 | $43.41 | 300 |
2019-10-03 | $47.10 | $47.10 | $47.10 | $47.10 | $43.04 | 50 |
2019-10-02 | $47.04 | $47.04 | $47.04 | $47.04 | $42.99 | 0 |
2019-10-01 | $48.00 | $48.00 | $48.00 | $48.00 | $43.86 | 40 |
2019-09-30 | $49.02 | $49.02 | $49.02 | $49.02 | $44.79 | 0 |
2019-09-27 | $48.90 | $48.90 | $48.90 | $48.90 | $44.68 | 0 |
2019-09-26 | $48.88 | $48.88 | $48.88 | $48.88 | $44.67 | 52 |
2019-09-25 | $48.98 | $48.98 | $48.98 | $48.98 | $44.76 | 18 |
2019-09-24 | $48.54 | $48.54 | $48.54 | $48.54 | $44.35 | 10 |
2019-09-23 | $49.47 | $49.47 | $49.47 | $49.47 | $44.90 | 0 |
2019-09-20 | $49.35 | $49.35 | $49.35 | $49.35 | $44.79 | 2 |
2019-09-19 | $49.42 | $49.42 | $49.42 | $49.42 | $44.85 | 0 |
2019-09-18 | $49.67 | $49.67 | $49.67 | $49.67 | $45.07 | 0 |
2019-09-17 | $49.72 | $49.72 | $49.72 | $49.72 | $45.12 | 0 |
2019-09-16 | $49.97 | $49.97 | $49.97 | $49.97 | $45.35 | 0 |
2019-09-13 | $49.85 | $49.85 | $49.85 | $49.85 | $45.24 | 0 |
2019-09-12 | $49.71 | $49.82 | $49.65 | $49.75 | $45.15 | 1,400 |
2019-09-11 | $49.72 | $49.72 | $49.72 | $49.72 | $45.12 | 0 |
2019-09-10 | $49.17 | $49.17 | $49.17 | $49.17 | $44.62 | 1 |
2019-09-09 | $48.68 | $48.68 | $48.68 | $48.68 | $44.18 | 0 |
2019-09-06 | $47.57 | $47.57 | $47.57 | $47.57 | $43.17 | 0 |
2019-09-05 | $47.62 | $47.62 | $47.62 | $47.62 | $43.22 | 0 |
2019-09-04 | $46.68 | $46.68 | $46.68 | $46.68 | $42.37 | 0 |
2019-09-03 | $46.03 | $46.03 | $46.03 | $46.03 | $41.77 | 0 |
2019-08-30 | $46.40 | $46.40 | $46.40 | $46.40 | $42.11 | 0 |
2019-08-29 | $46.25 | $46.25 | $46.25 | $46.25 | $41.97 | 0 |
2019-08-28 | $45.48 | $45.48 | $45.48 | $45.48 | $41.28 | 0 |
2019-08-27 | $45.07 | $45.07 | $45.07 | $45.07 | $40.91 | 22 |
2019-08-26 | $45.43 | $45.43 | $45.43 | $45.43 | $41.23 | 0 |
2019-08-23 | $45.05 | $45.05 | $45.05 | $45.05 | $40.89 | 60 |
2019-08-22 | $46.57 | $46.57 | $46.44 | $46.51 | $42.21 | 1,039 |
2019-08-21 | $46.39 | $46.41 | $46.39 | $46.41 | $42.12 | 401 |
2019-08-20 | $46.21 | $46.21 | $46.21 | $46.21 | $41.94 | 0 |
2019-08-19 | $46.81 | $46.81 | $46.81 | $46.81 | $42.48 | 0 |
2019-08-16 | $46.25 | $46.25 | $46.25 | $46.25 | $41.98 | 30 |
2019-08-15 | $45.36 | $45.36 | $45.36 | $45.36 | $41.17 | 200 |
2019-08-14 | $45.64 | $45.64 | $45.64 | $45.64 | $41.42 | 9 |
2019-08-13 | $46.98 | $47.31 | $46.98 | $47.31 | $42.93 | 10 |
2019-08-12 | $46.98 | $46.98 | $46.98 | $46.98 | $42.64 | 2 |
2019-08-09 | $47.94 | $47.94 | $47.94 | $47.94 | $43.51 | 0 |
2019-08-08 | $48.44 | $48.44 | $48.44 | $48.44 | $43.96 | 200 |
2019-08-07 | $47.67 | $47.67 | $47.67 | $47.67 | $43.26 | 200 |
2019-08-06 | $47.87 | $47.88 | $47.87 | $47.88 | $43.45 | 100 |
2019-08-05 | $47.46 | $47.46 | $47.46 | $47.46 | $43.07 | 10 |
2019-08-02 | $48.67 | $48.67 | $48.67 | $48.67 | $44.17 | 82 |
2019-08-01 | $48.91 | $48.91 | $48.91 | $48.91 | $44.39 | 1 |
2019-07-31 | $50.32 | $50.32 | $50.32 | $50.32 | $45.67 | 1 |
2019-07-30 | $50.28 | $50.28 | $50.28 | $50.28 | $45.63 | 0 |
2019-07-29 | $49.99 | $49.99 | $49.99 | $49.99 | $45.37 | 0 |
2019-07-26 | $50.17 | $50.17 | $50.17 | $50.17 | $45.53 | 0 |
2019-07-25 | $49.87 | $49.87 | $49.87 | $49.87 | $45.26 | 28 |
2019-07-24 | $50.57 | $50.57 | $50.57 | $50.57 | $45.90 | 3 |
2019-07-23 | $50.01 | $50.01 | $50.01 | $50.01 | $45.39 | 12 |
2019-07-22 | $49.44 | $49.44 | $49.44 | $49.44 | $44.87 | 0 |
2019-07-19 | $49.57 | $49.57 | $49.57 | $49.57 | $44.99 | 300 |
2019-07-18 | $49.42 | $49.42 | $49.42 | $49.42 | $44.85 | 5 |
2019-07-17 | $49.23 | $49.23 | $49.23 | $49.23 | $44.68 | 300 |
2019-07-16 | $49.83 | $49.83 | $49.83 | $49.83 | $45.22 | 400 |
2019-07-15 | $49.77 | $49.77 | $49.77 | $49.77 | $45.16 | 6 |
2019-07-12 | $50.08 | $50.08 | $50.08 | $50.08 | $45.45 | 200 |
2019-07-11 | $49.59 | $49.59 | $49.59 | $49.59 | $45.00 | 1 |
2019-07-10 | $49.82 | $49.82 | $49.68 | $49.68 | $45.08 | 1,075 |
2019-07-09 | $49.79 | $49.79 | $49.79 | $49.79 | $45.18 | 0 |
2019-07-08 | $49.84 | $49.84 | $49.84 | $49.84 | $45.23 | 0 |
2019-07-05 | $49.99 | $49.99 | $49.99 | $49.99 | $45.37 | 0 |
2019-07-03 | $49.69 | $49.70 | $49.69 | $49.70 | $45.11 | 1,000 |
2019-07-02 | $49.27 | $49.27 | $49.27 | $49.27 | $44.71 | 0 |
2019-07-01 | $49.69 | $49.69 | $49.69 | $49.69 | $45.09 | 9 |
2019-06-28 | $49.21 | $49.43 | $49.20 | $49.43 | $44.86 | 1,911 |
2019-06-27 | $48.76 | $48.76 | $48.76 | $48.76 | $44.25 | 0 |
2019-06-26 | $48.38 | $48.38 | $48.38 | $48.38 | $43.91 | 0 |
2019-06-25 | $48.27 | $48.27 | $48.27 | $48.27 | $43.81 | 0 |
2019-06-24 | $48.55 | $48.55 | $48.55 | $48.55 | $44.06 | 37 |
2019-06-21 | $49.03 | $49.03 | $49.03 | $49.03 | $44.50 | 0 |
2019-06-20 | $48.82 | $49.21 | $48.82 | $49.21 | $44.66 | 150 |
2019-06-19 | $48.70 | $48.70 | $48.70 | $48.70 | $44.19 | 0 |
2019-06-18 | $48.23 | $48.88 | $48.23 | $48.64 | $44.14 | 10,100 |
2019-06-17 | $48.40 | $48.50 | $48.16 | $48.16 | $43.71 | 38,831 |
2019-06-14 | $48.77 | $48.77 | $48.77 | $48.77 | $43.98 | 350 |
2019-06-13 | $48.71 | $48.88 | $48.71 | $48.88 | $44.07 | 416 |
2019-06-12 | $48.45 | $48.45 | $48.45 | $48.45 | $43.68 | 174 |
2019-06-11 | $48.66 | $48.66 | $48.66 | $48.66 | $43.88 | 109 |
2019-06-10 | $48.54 | $48.54 | $48.54 | $48.54 | $43.77 | 0 |
2019-06-07 | $48.32 | $48.32 | $48.32 | $48.32 | $43.57 | 0 |
2019-06-06 | $48.35 | $48.35 | $48.35 | $48.35 | $43.60 | 0 |
2019-06-05 | $48.15 | $48.34 | $48.15 | $48.34 | $43.59 | 2,624 |
2019-06-04 | $47.86 | $48.20 | $47.86 | $48.20 | $43.47 | 999 |
2019-06-03 | $47.10 | $47.10 | $47.10 | $47.10 | $42.47 | 0 |
2019-05-31 | $46.59 | $46.59 | $46.59 | $46.59 | $42.01 | 1 |
2019-05-30 | $47.22 | $47.22 | $47.22 | $47.22 | $42.57 | 0 |
2019-05-29 | $47.50 | $47.55 | $47.50 | $47.55 | $42.87 | 140 |
2019-05-28 | $48.13 | $48.13 | $47.74 | $47.74 | $43.05 | 2,113 |
2019-05-24 | $48.23 | $48.23 | $48.23 | $48.23 | $43.49 | 300 |
2019-05-23 | $48.26 | $48.26 | $47.99 | $47.99 | $43.28 | 950 |
2019-05-22 | $49.04 | $49.04 | $48.90 | $48.90 | $44.09 | 300 |
2019-05-21 | $49.50 | $49.50 | $49.50 | $49.50 | $44.63 | 0 |
2019-05-20 | $49.24 | $49.24 | $49.13 | $49.13 | $44.30 | 1,800 |
2019-05-17 | $49.55 | $49.55 | $49.18 | $49.18 | $44.34 | 1,769 |
2019-05-16 | $49.84 | $49.84 | $49.65 | $49.65 | $44.77 | 20,821 |
2019-05-15 | $49.36 | $49.42 | $49.30 | $49.42 | $44.56 | 2,312 |
2019-05-14 | $49.19 | $49.52 | $49.19 | $49.52 | $44.65 | 350 |
2019-05-13 | $48.85 | $48.88 | $48.84 | $48.88 | $44.08 | 600 |
2019-05-10 | $50.28 | $50.28 | $50.28 | $50.28 | $45.34 | 395 |
2019-05-09 | $50.03 | $50.03 | $50.03 | $50.03 | $45.11 | 60 |
2019-05-08 | $50.23 | $50.23 | $49.94 | $49.94 | $45.03 | 1,000 |
2019-05-07 | $50.23 | $50.23 | $50.00 | $50.09 | $45.17 | 361 |
2019-05-06 | $50.80 | $50.80 | $50.80 | $50.80 | $45.81 | 16 |
2019-05-03 | $50.59 | $51.03 | $50.59 | $51.03 | $46.02 | 298 |
2019-05-02 | $50.44 | $50.44 | $50.44 | $50.44 | $45.48 | 1 |
2019-05-01 | $50.57 | $50.57 | $50.57 | $50.57 | $45.60 | 35 |
2019-04-30 | $51.28 | $51.28 | $51.28 | $51.28 | $46.24 | 0 |
2019-04-29 | $51.24 | $51.24 | $51.24 | $51.24 | $46.20 | 21 |
2019-04-26 | $50.88 | $51.11 | $50.88 | $51.11 | $46.09 | 805 |
2019-04-25 | $50.99 | $50.99 | $50.97 | $50.97 | $45.96 | 276 |
2019-04-24 | $51.46 | $51.70 | $51.46 | $51.56 | $46.49 | 200 |
2019-04-23 | $51.58 | $51.58 | $51.58 | $51.58 | $46.51 | 8 |
2019-04-22 | $51.04 | $51.07 | $50.93 | $50.97 | $45.96 | 15,200 |
2019-04-18 | $51.05 | $51.05 | $51.05 | $51.05 | $46.03 | 19 |
2019-04-17 | $51.39 | $51.39 | $51.04 | $51.04 | $46.02 | 1,000 |
2019-04-16 | $50.98 | $50.98 | $50.96 | $50.96 | $45.95 | 110 |
2019-04-15 | $50.72 | $50.72 | $50.62 | $50.62 | $45.64 | 13,000 |
2019-04-12 | $50.84 | $51.15 | $50.84 | $51.15 | $46.12 | 672 |
2019-04-11 | $50.37 | $50.37 | $50.37 | $50.37 | $45.42 | 2 |
2019-04-10 | $49.77 | $50.20 | $49.76 | $50.20 | $45.26 | 32,708 |
2019-04-09 | $50.60 | $50.60 | $49.63 | $49.63 | $44.75 | 6,666 |
2019-04-08 | $50.35 | $50.35 | $50.30 | $50.30 | $45.36 | 151 |
2019-04-05 | $50.26 | $50.31 | $50.21 | $50.31 | $45.36 | 1,433 |
2019-04-04 | $49.86 | $50.03 | $49.83 | $49.99 | $45.08 | 3,155 |
2019-04-03 | $49.86 | $49.90 | $49.69 | $49.69 | $44.81 | 19,795 |
2019-04-02 | $49.51 | $49.51 | $49.51 | $49.51 | $44.65 | 8 |
2019-04-01 | $49.57 | $49.57 | $49.57 | $49.57 | $44.70 | 10 |
2019-03-29 | $48.60 | $48.60 | $48.60 | $48.60 | $43.83 | 165 |
2019-03-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.73 | 10 |
2019-03-27 | $48.28 | $48.30 | $48.28 | $48.30 | $43.55 | 400 |
2019-03-26 | $48.41 | $48.41 | $48.41 | $48.41 | $43.65 | 0 |
2019-03-25 | $47.60 | $47.64 | $47.54 | $47.64 | $42.96 | 341 |
2019-03-22 | $48.84 | $48.84 | $47.67 | $47.67 | $42.98 | 1,752 |
2019-03-21 | $48.67 | $49.03 | $48.67 | $49.03 | $44.21 | 454 |
iShares Focused Value Factor ETF (FOVL) News Headlines
Recent iShares Focused Value Factor ETF (FOVL) News
Similar Companies to iShares Focused Value Factor ETF (FOVL) 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 | -- | -- | -- |