Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) Exchange: BATS
Data as of May 9, 2025
$37.13 ($0.10) 0.27%
Alpha Architect Freedom 100 Emerging Markets ETF - Daily Information
Click for more stock information on Alpha Architect Freedom 100 Emerging Markets ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $36.99 |
Previous Close | $37.13 |
High | $37.34 |
Low | $36.98 |
Adjusted Open | $36.99 |
Previous Adjusted Close | $37.13 |
Adjusted High | $37.34 |
Adjusted Low | $36.98 |
About Alpha Architect Freedom 100 Emerging Markets ETF (FRDM)
The Fund uses a “passive management” (or indexing) approach to seek to track the total return performance, before fees and expenses, of the Index. The Freedom 100 Emerging Markets Index is a freedom-weighted emerging markets equity index. Freedom 100 Emerging Markets Index The Index is designed to track the performance of a portfolio of approximately 100 equity securities listed in emerging market countries. Thereafter, country inclusion and weights are determined based on quantified data covering 79 personal and economic freedom factors. Factors are categorized into three main types of freedoms: the rights to life (such as absence of terrorism, human trafficking, torture, and political detentions), liberty (such as rule of law, due process, freedom of the press, freedom of religion, freedom of assembly), and property (such as marginal tax rates, access to international trade, business regulations, established monetary and fiscal institutions, and size of government). A quantitative model is used to weigh the countries based on human and economic freedom metrics as described below. Securities within countries are then selected based upon market capitalization (“market cap”) and liquidity metrics (90-day average daily volume of shares traded on a public exchange or “Market Liquidity”) and are subsequently market cap-weighted. The Index excludes state owned enterprises (“SOE”) from the security selection process. The Index was developed in 2017 by Life + Liberty Investments, LLC, the Fund’s index provider (the “Index Provider”). The Index Universe Index construction begins with a universe of common and preferred stocks (or their depositary receipts) with headquarters domiciled in emerging markets countries. As of January 19, 2021, emerging market countries include: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Greece, Egypt, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey, and United Arab Emirates (collectively, the “Emerging Markets”). Market Capitalization Screens The Index Provider determines the emerging markets eligible to be included in the Index at the time of each annual reconstitution of the Index based primarily on the market capitalization of each emerging market relative to the aggregate world market capitalization. Emerging Markets with a market capitalization of at least 0.15% of current global market capitalization plus an average market capitalization of at least 0.15% for the prior three years are included in the Index. After inclusion, an Emerging Market is retained in the Index so long as its Freedom Score (defined below) does not fall below a disqualifying level. Country Selection and Weighting Eligible Emerging Markets are then freedom-weighted by its composite freedom score (“Freedom Score”). This score determines each Emerging Market’s inclusion and weight in the index. The Freedom Score is derived using a combination of 76 quantified personal and economic freedom variables compiled by the Cato Institute, Fraser Institute, and Friedrich Naumann Foundation, independent third-party think-tanks. The Freedom Score is translated by the Index Provider into a relative weight for each country which can be positive or negative. Countries with positive weights are included in the Index. As of January 19th, 2021, the following ten Emerging Markets were included in the Index: Taiwan, South Korea, Chile, Poland, South Africa, Philippines, Mexico, Indonesia, Malaysia and Brazil (each, an “Index Market”). At the conclusion of this step, the country weights are established. Based on the Index rules, the higher a given Emerging Market’s Freedom Score, the higher its relative weighting in the Index. The lower a given Emerging Market’s Freedom Score, the lower its relative weight in the Index. Component Selection and Weighting The index securities’ universe includes all companies, other than SOEs, that are domiciled in each of the selected countries. Securities must meet minimum market capitalization and liquidity requirements to be eligible for inclusion. The top ten securities within each country are identified and weighted, based on market capitalization. Either local shares or depositary receipts can be used in the Index depending whether the country of domicile has restrictive foreign ownership requirements, with preference given to ADRs for new additions. SOEs are defined by the Index Provider as companies with 20% or more government ownership and are excluded from the Index. The Index may include small-, mid-, and large-capitalization companies; however, the rules of the Index will naturally favor large-capitalization companies with high liquidity. At the conclusion of this step, the individual security weights within each country are established. Portfolio Construction The Index is assessed annually in January of each year at which time the Index is reconstituted and rebalanced by the Index Provider. Component changes are made after the market close on the third Friday of January and become effective at the market open on the next trading day. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index or in depositary receipts representing such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. The Fund will not concentrate its investments in a particular industry or group of industries, as that term is used in the Investment Company Act of 1940, as amended (the “Investment Company Act”), except that the Fund will invest more than 25% of its total assets in securities of the same industry to approximately the same extent that the Index concentrates in the securities of a particular industry or group of industries. The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). Under normal circumstances, the Fund will invest at least 80% of its net assets, plus borrowings for investment purposes, in securities economically tied to emerging market countries. The Fund’s 80% policy is non-fundamental and can be changed without shareholder approval. However, Fund shareholders would be given at least 60 days’ notice prior to any such change. For purposes of the Fund’s 80% policy, the securities of a company are considered to be economically tied to an emerging market country if one or more of the following attributes are tied to an emerging markets country:: stock exchange listing; where it is registered, organized or incorporated; where its headquarters are located; where it derives at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed; or where at least 50% of its assets are located. The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in Alpha Architect Freedom 100 Emerging Markets ETF (FRDM)
Historical Stock Data for Alpha Architect Freedom 100 Emerging Markets ETF (FRDM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $36.99 | $37.34 | $36.98 | $37.13 | $37.13 | 70,615 |
2025-05-07 | $36.73 | $37.19 | $36.73 | $37.03 | $37.03 | 63,889 |
2025-05-06 | $37.34 | $37.34 | $35.69 | $37.10 | $37.10 | 94,300 |
2025-05-05 | $37.36 | $37.36 | $37.06 | $37.26 | $37.26 | 214,811 |
2025-05-02 | $37.10 | $37.38 | $36.91 | $36.99 | $36.99 | 78,117 |
2025-05-01 | $36.22 | $36.42 | $35.70 | $36.21 | $36.21 | 87,186 |
2025-04-30 | $36.23 | $36.23 | $35.72 | $36.15 | $36.15 | 73,165 |
2025-04-29 | $36.25 | $36.41 | $36.14 | $36.30 | $36.30 | 79,658 |
2025-04-28 | $35.97 | $36.09 | $35.81 | $36.09 | $36.09 | 130,748 |
2025-04-25 | $35.66 | $35.98 | $35.66 | $35.96 | $35.96 | 67,144 |
2025-04-24 | $35.62 | $35.99 | $35.39 | $35.95 | $35.95 | 58,962 |
2025-04-23 | $35.54 | $35.87 | $35.34 | $35.36 | $35.36 | 481,589 |
2025-04-22 | $34.57 | $35.12 | $34.57 | $34.99 | $34.99 | 117,725 |
2025-04-21 | $34.99 | $34.99 | $34.31 | $34.53 | $34.53 | 142,323 |
2025-04-17 | $34.70 | $34.73 | $34.35 | $34.57 | $34.57 | 87,393 |
2025-04-16 | $34.66 | $34.66 | $34.00 | $34.27 | $34.27 | 417,114 |
2025-04-15 | $34.50 | $34.61 | $34.36 | $34.51 | $34.51 | 519,820 |
2025-04-14 | $34.61 | $34.61 | $33.96 | $34.34 | $34.34 | 387,946 |
2025-04-11 | $33.32 | $34.07 | $33.19 | $33.92 | $33.92 | 220,694 |
2025-04-10 | $33.36 | $33.36 | $32.25 | $32.56 | $32.56 | 179,625 |
2025-04-09 | $31.18 | $33.80 | $30.70 | $33.46 | $33.46 | 470,829 |
2025-04-08 | $32.50 | $32.51 | $30.70 | $30.96 | $30.96 | 155,047 |
2025-04-07 | $30.76 | $32.45 | $30.68 | $31.65 | $31.65 | 601,242 |
2025-04-04 | $33.11 | $33.38 | $32.15 | $32.31 | $32.31 | 278,031 |
2025-04-03 | $34.01 | $34.91 | $34.01 | $34.29 | $34.29 | 274,770 |
2025-04-02 | $34.90 | $35.38 | $34.90 | $35.21 | $35.21 | 562,133 |
2025-04-01 | $35.16 | $35.40 | $35.08 | $35.34 | $35.34 | 69,329 |
2025-03-31 | $34.72 | $35.07 | $34.50 | $35.05 | $35.05 | 103,541 |
2025-03-28 | $35.56 | $35.56 | $35.08 | $35.14 | $35.14 | 92,715 |
2025-03-27 | $35.92 | $36.14 | $35.84 | $36.02 | $35.74 | 92,469 |
2025-03-26 | $36.33 | $36.37 | $35.87 | $35.91 | $35.64 | 89,940 |
2025-03-25 | $36.30 | $36.49 | $36.30 | $36.43 | $36.15 | 90,198 |
2025-03-24 | $36.12 | $36.36 | $36.12 | $36.19 | $35.91 | 62,057 |
2025-03-21 | $35.95 | $36.11 | $35.87 | $36.11 | $36.11 | 71,753 |
2025-03-20 | $35.93 | $36.17 | $35.89 | $36.17 | $36.17 | 80,063 |
2025-03-19 | $36.00 | $36.45 | $36.00 | $36.34 | $36.34 | 274,284 |
2025-03-18 | $36.10 | $36.24 | $35.92 | $36.19 | $36.19 | 78,596 |
2025-03-17 | $35.88 | $36.36 | $35.76 | $36.27 | $36.27 | 94,465 |
2025-03-14 | $35.21 | $35.63 | $35.21 | $35.51 | $35.51 | 60,146 |
2025-03-13 | $34.64 | $35.05 | $34.64 | $35.02 | $35.02 | 60,423 |
2025-03-12 | $34.83 | $35.11 | $34.60 | $34.92 | $34.92 | 98,420 |
2025-03-11 | $34.54 | $34.82 | $34.27 | $34.51 | $34.51 | 189,574 |
2025-03-10 | $34.87 | $34.87 | $34.14 | $34.34 | $34.34 | 126,664 |
2025-03-07 | $35.14 | $35.43 | $34.95 | $35.37 | $35.37 | 174,530 |
2025-03-06 | $35.23 | $35.46 | $35.03 | $35.10 | $35.10 | 74,063 |
2025-03-05 | $34.67 | $35.52 | $34.67 | $35.40 | $35.40 | 104,083 |
2025-03-04 | $34.20 | $34.87 | $34.00 | $34.43 | $34.43 | 245,493 |
2025-03-03 | $34.73 | $34.91 | $34.10 | $34.29 | $34.29 | 231,276 |
2025-02-28 | $34.51 | $34.73 | $34.17 | $34.47 | $34.47 | 69,028 |
2025-02-27 | $35.35 | $35.38 | $34.65 | $34.72 | $34.72 | 66,582 |
2025-02-26 | $35.67 | $35.92 | $35.60 | $35.62 | $35.62 | 73,342 |
2025-02-25 | $35.58 | $35.59 | $35.20 | $35.39 | $35.39 | 154,093 |
2025-02-24 | $35.64 | $35.77 | $35.38 | $35.51 | $35.51 | 89,406 |
2025-02-21 | $36.01 | $36.15 | $35.60 | $35.64 | $35.64 | 185,427 |
2025-02-20 | $36.07 | $36.07 | $35.77 | $35.98 | $35.98 | 107,075 |
2025-02-19 | $35.67 | $35.91 | $35.67 | $35.68 | $35.68 | 220,374 |
2025-02-18 | $35.93 | $35.98 | $35.77 | $35.83 | $35.83 | 79,225 |
2025-02-14 | $35.54 | $35.98 | $35.54 | $35.81 | $35.81 | 58,422 |
2025-02-13 | $35.45 | $35.81 | $35.39 | $35.74 | $35.74 | 259,950 |
2025-02-12 | $35.23 | $35.59 | $35.06 | $35.44 | $35.44 | 290,703 |
2025-02-11 | $35.10 | $35.39 | $35.10 | $35.39 | $35.39 | 54,001 |
2025-02-10 | $35.05 | $35.30 | $34.91 | $35.11 | $35.11 | 83,264 |
2025-02-07 | $35.41 | $35.45 | $34.63 | $34.63 | $34.63 | 126,365 |
2025-02-06 | $34.95 | $35.37 | $34.87 | $35.28 | $35.28 | 138,906 |
2025-02-05 | $34.51 | $34.95 | $34.48 | $34.91 | $34.91 | 170,830 |
2025-02-04 | $34.23 | $34.64 | $34.12 | $34.58 | $34.58 | 66,818 |
2025-02-03 | $33.65 | $34.00 | $33.41 | $33.81 | $33.81 | 132,546 |
2025-01-31 | $34.46 | $34.89 | $34.01 | $34.03 | $34.03 | 100,731 |
2025-01-30 | $34.05 | $34.84 | $34.05 | $34.57 | $34.57 | 67,904 |
2025-01-29 | $34.23 | $34.32 | $33.89 | $33.99 | $33.99 | 59,539 |
2025-01-28 | $33.96 | $34.19 | $33.73 | $34.01 | $34.01 | 97,272 |
2025-01-27 | $34.06 | $34.21 | $33.79 | $34.02 | $34.02 | 78,305 |
2025-01-24 | $34.89 | $35.01 | $34.75 | $34.84 | $34.84 | 152,822 |
2025-01-23 | $34.49 | $34.89 | $34.20 | $34.70 | $34.70 | 62,221 |
2025-01-22 | $34.66 | $34.96 | $34.65 | $34.73 | $34.73 | 87,872 |
2025-01-21 | $34.03 | $34.62 | $34.00 | $34.38 | $34.38 | 99,670 |
2025-01-17 | $33.74 | $34.19 | $33.74 | $33.84 | $33.84 | 109,276 |
2025-01-16 | $33.64 | $33.94 | $33.60 | $33.66 | $33.66 | 120,449 |
2025-01-15 | $33.33 | $33.69 | $33.33 | $33.62 | $33.62 | 111,491 |
2025-01-14 | $32.84 | $33.09 | $32.79 | $33.00 | $33.00 | 94,528 |
2025-01-13 | $32.50 | $32.79 | $32.50 | $32.66 | $32.66 | 151,083 |
2025-01-10 | $33.06 | $33.47 | $32.96 | $33.22 | $33.22 | 503,916 |
2025-01-08 | $33.49 | $33.58 | $33.27 | $33.43 | $33.43 | 147,526 |
2025-01-07 | $34.17 | $34.40 | $33.56 | $33.70 | $33.70 | 308,267 |
2025-01-06 | $33.80 | $34.09 | $33.80 | $34.07 | $34.07 | 125,512 |
2025-01-03 | $33.03 | $33.28 | $32.86 | $33.25 | $33.25 | 174,471 |
2025-01-02 | $32.69 | $32.99 | $32.50 | $32.77 | $32.77 | 182,373 |
2024-12-31 | $32.73 | $33.15 | $32.61 | $32.68 | $32.68 | 184,152 |
2024-12-30 | $32.88 | $33.05 | $32.70 | $32.86 | $32.86 | 115,411 |
2024-12-27 | $33.40 | $33.40 | $33.05 | $33.29 | $33.07 | 57,923 |
2024-12-26 | $33.32 | $33.60 | $33.32 | $33.49 | $33.27 | 88,650 |
2024-12-24 | $33.45 | $33.68 | $33.38 | $33.62 | $33.40 | 77,504 |
2024-12-23 | $33.25 | $33.67 | $33.24 | $33.52 | $33.30 | 115,520 |
2024-12-20 | $32.94 | $33.54 | $32.94 | $33.30 | $33.09 | 168,631 |
2024-12-19 | $33.20 | $33.48 | $33.03 | $33.03 | $32.82 | 165,077 |
2024-12-18 | $33.97 | $34.16 | $32.92 | $33.02 | $32.81 | 122,905 |
2024-12-17 | $34.02 | $34.02 | $33.69 | $33.83 | $33.61 | 135,094 |
2024-12-16 | $34.29 | $34.43 | $34.21 | $34.30 | $34.08 | 76,136 |
2024-12-13 | $34.36 | $34.47 | $34.26 | $34.41 | $34.19 | 56,673 |
2024-12-12 | $34.36 | $34.36 | $34.07 | $34.16 | $33.94 | 55,874 |
2024-12-11 | $34.22 | $34.49 | $34.18 | $34.48 | $34.26 | 120,031 |
2024-12-10 | $34.37 | $34.45 | $34.11 | $34.18 | $33.96 | 101,284 |
2024-12-09 | $34.46 | $34.81 | $34.40 | $34.41 | $34.18 | 62,918 |
2024-12-06 | $34.35 | $34.55 | $34.29 | $34.36 | $34.14 | 67,715 |
2024-12-05 | $34.38 | $34.68 | $34.38 | $34.62 | $34.40 | 50,969 |
2024-12-04 | $34.12 | $34.34 | $34.08 | $34.25 | $34.03 | 75,650 |
2024-12-03 | $33.76 | $33.96 | $33.54 | $33.96 | $33.74 | 123,349 |
2024-12-02 | $33.73 | $33.97 | $33.58 | $33.96 | $33.74 | 425,330 |
2024-11-29 | $33.19 | $33.88 | $33.19 | $33.35 | $33.35 | 222,607 |
2024-11-27 | $33.91 | $33.91 | $33.39 | $33.53 | $33.53 | 433,194 |
2024-11-26 | $34.04 | $34.24 | $33.85 | $33.94 | $33.94 | 222,568 |
2024-11-25 | $34.23 | $34.33 | $33.85 | $34.09 | $34.09 | 137,702 |
2024-11-22 | $34.03 | $34.26 | $33.79 | $33.95 | $33.95 | 351,960 |
2024-11-21 | $33.88 | $34.11 | $33.77 | $33.98 | $33.98 | 149,338 |
2024-11-20 | $33.81 | $33.93 | $33.61 | $33.89 | $33.89 | 135,087 |
2024-11-19 | $33.78 | $34.33 | $33.65 | $33.91 | $33.91 | 115,640 |
2024-11-18 | $33.67 | $34.12 | $33.54 | $33.89 | $33.89 | 150,860 |
2024-11-15 | $33.81 | $33.81 | $33.47 | $33.61 | $33.61 | 86,433 |
2024-11-14 | $33.82 | $33.94 | $33.19 | $33.52 | $33.52 | 267,698 |
2024-11-13 | $34.05 | $34.13 | $33.84 | $33.92 | $33.92 | 77,950 |
2024-11-12 | $34.27 | $34.28 | $33.84 | $34.14 | $34.14 | 150,712 |
2024-11-11 | $34.87 | $34.87 | $34.45 | $34.62 | $34.62 | 78,173 |
2024-11-08 | $35.53 | $35.53 | $35.00 | $35.23 | $35.23 | 100,445 |
2024-11-07 | $35.57 | $35.90 | $35.57 | $35.88 | $35.88 | 96,065 |
2024-11-06 | $34.93 | $35.05 | $34.43 | $34.99 | $34.99 | 163,390 |
2024-11-05 | $35.30 | $35.61 | $35.30 | $35.46 | $35.46 | 182,336 |
2024-11-04 | $35.29 | $35.62 | $35.22 | $35.28 | $35.28 | 152,426 |
2024-11-01 | $35.08 | $35.18 | $34.75 | $34.84 | $34.84 | 947,075 |
2024-10-31 | $34.93 | $34.93 | $34.55 | $34.77 | $34.77 | 400,102 |
2024-10-30 | $35.37 | $35.40 | $35.14 | $35.19 | $35.19 | 41,738 |
2024-10-29 | $35.53 | $35.75 | $35.53 | $35.64 | $35.64 | 48,995 |
2024-10-28 | $36.03 | $36.06 | $35.64 | $35.73 | $35.73 | 34,732 |
2024-10-25 | $36.24 | $36.49 | $35.71 | $35.87 | $35.87 | 69,955 |
2024-10-24 | $35.77 | $35.82 | $35.52 | $35.61 | $35.61 | 53,519 |
2024-10-23 | $35.75 | $35.99 | $35.61 | $35.87 | $35.87 | 35,639 |
2024-10-22 | $36.06 | $36.06 | $35.79 | $35.92 | $35.92 | 42,844 |
2024-10-21 | $36.04 | $36.12 | $35.83 | $36.03 | $36.03 | 44,560 |
2024-10-18 | $36.35 | $36.35 | $36.08 | $36.08 | $36.08 | 51,532 |
2024-10-17 | $36.10 | $36.49 | $36.10 | $36.17 | $36.17 | 62,207 |
2024-10-16 | $35.78 | $36.12 | $35.77 | $35.98 | $35.98 | 31,926 |
2024-10-15 | $36.13 | $36.19 | $35.52 | $35.75 | $35.75 | 51,871 |
2024-10-14 | $37.97 | $37.97 | $36.00 | $36.28 | $36.28 | 31,826 |
2024-10-11 | $35.88 | $36.56 | $35.70 | $36.17 | $36.17 | 59,659 |
2024-10-10 | $35.85 | $35.88 | $35.62 | $35.84 | $35.84 | 45,980 |
2024-10-09 | $35.60 | $35.88 | $35.58 | $35.82 | $35.82 | 47,083 |
2024-10-08 | $35.46 | $35.81 | $35.30 | $35.81 | $35.81 | 76,710 |
2024-10-07 | $35.56 | $35.69 | $35.39 | $35.41 | $35.41 | 69,977 |
2024-10-04 | $35.46 | $35.53 | $35.14 | $35.34 | $35.34 | 65,955 |
2024-10-03 | $35.05 | $35.32 | $35.00 | $35.26 | $35.26 | 33,258 |
2024-10-02 | $35.69 | $35.69 | $35.37 | $35.43 | $35.43 | 534,930 |
2024-10-01 | $36.03 | $36.03 | $35.31 | $35.69 | $35.69 | 63,236 |
2024-09-30 | $36.44 | $36.44 | $35.66 | $35.78 | $35.78 | 215,529 |
2024-09-27 | $37.19 | $37.51 | $36.66 | $36.86 | $36.86 | 995,193 |
2024-09-26 | $37.27 | $37.48 | $37.05 | $37.30 | $37.13 | 95,685 |
2024-09-25 | $36.01 | $36.55 | $36.01 | $36.14 | $35.97 | 66,977 |
2024-09-24 | $36.29 | $36.56 | $36.10 | $36.52 | $36.35 | 82,862 |
2024-09-23 | $35.44 | $35.58 | $35.33 | $35.46 | $35.46 | 33,760 |
2024-09-20 | $35.46 | $35.46 | $34.91 | $35.10 | $35.10 | 43,313 |
2024-09-19 | $35.31 | $35.77 | $35.03 | $35.53 | $35.53 | 60,817 |
2024-09-18 | $35.11 | $35.35 | $34.74 | $34.91 | $34.91 | 57,650 |
2024-09-17 | $35.28 | $35.32 | $34.78 | $35.04 | $35.04 | 74,740 |
2024-09-16 | $35.23 | $35.23 | $34.80 | $35.09 | $35.09 | 36,847 |
2024-09-13 | $34.78 | $35.13 | $34.78 | $35.07 | $35.07 | 50,475 |
2024-09-12 | $34.61 | $34.93 | $34.49 | $34.91 | $34.91 | 49,176 |
2024-09-11 | $34.04 | $34.49 | $33.71 | $34.47 | $34.47 | 35,849 |
2024-09-10 | $33.89 | $33.97 | $33.55 | $33.82 | $33.82 | 38,538 |
2024-09-09 | $34.04 | $34.23 | $33.90 | $34.22 | $34.22 | 30,359 |
2024-09-06 | $35.00 | $35.00 | $33.56 | $33.76 | $33.76 | 100,318 |
2024-09-05 | $34.58 | $34.74 | $34.27 | $34.63 | $34.63 | 42,545 |
2024-09-04 | $34.38 | $34.95 | $34.38 | $34.51 | $34.51 | 56,976 |
2024-09-03 | $35.37 | $35.79 | $34.57 | $35.14 | $35.14 | 77,226 |
2024-08-30 | $35.79 | $36.13 | $35.50 | $35.62 | $35.62 | 48,151 |
2024-08-29 | $35.64 | $36.03 | $35.53 | $35.60 | $35.60 | 51,318 |
2024-08-28 | $35.62 | $35.85 | $35.50 | $35.66 | $35.66 | 43,950 |
2024-08-27 | $35.95 | $35.95 | $35.50 | $35.85 | $35.85 | 49,161 |
2024-08-26 | $36.31 | $36.31 | $35.58 | $35.69 | $35.69 | 40,937 |
2024-08-23 | $35.79 | $36.28 | $35.61 | $36.09 | $36.09 | 58,776 |
2024-08-22 | $35.96 | $35.96 | $35.31 | $35.42 | $35.42 | 45,673 |
2024-08-21 | $35.78 | $36.10 | $35.70 | $35.96 | $35.96 | 875,400 |
2024-08-20 | $35.88 | $36.01 | $35.70 | $35.84 | $35.84 | 54,735 |
2024-08-19 | $35.76 | $36.14 | $35.59 | $36.00 | $36.00 | 151,585 |
2024-08-16 | $35.47 | $35.91 | $35.22 | $35.56 | $35.56 | 49,117 |
2024-08-15 | $35.09 | $35.39 | $34.91 | $35.32 | $35.32 | 63,834 |
2024-08-14 | $34.85 | $34.92 | $34.60 | $34.89 | $34.89 | 42,867 |
2024-08-13 | $34.05 | $34.79 | $34.05 | $34.71 | $34.71 | 54,239 |
2024-08-12 | $34.03 | $34.18 | $33.95 | $34.12 | $34.12 | 54,234 |
2024-08-09 | $33.70 | $33.90 | $33.34 | $33.83 | $33.83 | 62,829 |
2024-08-08 | $33.08 | $33.56 | $32.74 | $33.56 | $33.56 | 66,911 |
2024-08-07 | $32.99 | $33.25 | $32.39 | $32.51 | $32.51 | 57,111 |
2024-08-06 | $32.00 | $32.61 | $31.74 | $32.43 | $32.43 | 76,480 |
2024-08-05 | $31.89 | $32.42 | $30.86 | $31.97 | $31.97 | 718,062 |
2024-08-02 | $33.72 | $33.72 | $33.33 | $33.50 | $33.50 | 99,956 |
2024-08-01 | $35.07 | $35.13 | $34.05 | $34.32 | $34.32 | 56,078 |
2024-07-31 | $35.00 | $35.34 | $34.64 | $35.14 | $35.14 | 100,432 |
2024-07-30 | $34.43 | $34.43 | $33.95 | $34.15 | $34.15 | 57,618 |
2024-07-29 | $34.50 | $34.65 | $34.20 | $34.35 | $34.35 | 119,275 |
2024-07-26 | $34.97 | $34.97 | $34.31 | $34.62 | $34.62 | 69,985 |
2024-07-25 | $34.83 | $34.83 | $34.19 | $34.43 | $34.43 | 86,125 |
2024-07-24 | $35.03 | $35.10 | $34.40 | $34.51 | $34.51 | 103,591 |
2024-07-23 | $35.19 | $35.35 | $35.10 | $35.20 | $35.20 | 42,533 |
2024-07-22 | $35.47 | $35.47 | $35.00 | $35.26 | $35.26 | 52,158 |
2024-07-19 | $35.16 | $35.40 | $35.06 | $35.06 | $35.06 | 60,438 |
2024-07-18 | $35.72 | $35.95 | $35.30 | $35.34 | $35.34 | 230,367 |
2024-07-17 | $36.11 | $36.15 | $35.74 | $35.83 | $35.83 | 70,064 |
2024-07-16 | $36.79 | $36.96 | $36.63 | $36.80 | $36.80 | 69,873 |
2024-07-15 | $36.94 | $37.14 | $36.75 | $36.89 | $36.89 | 44,011 |
2024-07-12 | $36.93 | $37.28 | $36.86 | $37.06 | $37.06 | 231,218 |
2024-07-11 | $37.51 | $37.56 | $36.92 | $37.01 | $37.01 | 47,472 |
2024-07-10 | $36.79 | $37.18 | $36.63 | $37.05 | $37.05 | 69,510 |
2024-07-09 | $36.71 | $36.82 | $36.55 | $36.63 | $36.63 | 75,031 |
2024-07-08 | $36.50 | $36.87 | $36.45 | $36.57 | $36.57 | 58,125 |
2024-07-05 | $36.12 | $36.36 | $36.09 | $36.25 | $36.25 | 77,062 |
2024-07-03 | $35.56 | $36.00 | $35.56 | $35.95 | $35.95 | 26,130 |
2024-07-02 | $35.08 | $35.41 | $35.01 | $35.29 | $35.29 | 654,691 |
2024-07-01 | $35.63 | $35.70 | $35.19 | $35.25 | $35.25 | 114,995 |
2024-06-28 | $35.34 | $35.68 | $35.20 | $35.32 | $35.32 | 163,868 |
2024-06-27 | $35.30 | $35.45 | $35.16 | $35.27 | $35.27 | 61,277 |
2024-06-26 | $35.50 | $35.69 | $35.43 | $35.61 | $35.19 | 127,295 |
2024-06-25 | $35.40 | $35.63 | $35.40 | $35.58 | $35.16 | 165,450 |
2024-06-24 | $35.73 | $35.90 | $35.50 | $35.50 | $35.08 | 90,532 |
2024-06-21 | $35.85 | $35.97 | $35.67 | $35.77 | $35.35 | 43,521 |
2024-06-20 | $36.06 | $36.20 | $35.70 | $35.83 | $35.41 | 126,344 |
2024-06-18 | $35.52 | $35.88 | $35.52 | $35.73 | $35.31 | 98,606 |
2024-06-17 | $35.08 | $35.51 | $34.99 | $35.41 | $34.99 | 153,144 |
2024-06-14 | $34.93 | $35.02 | $34.76 | $34.97 | $34.97 | 74,508 |
2024-06-13 | $35.31 | $35.31 | $34.82 | $35.10 | $35.10 | 102,447 |
2024-06-12 | $35.26 | $35.54 | $35.05 | $35.17 | $35.17 | 61,965 |
2024-06-11 | $34.54 | $34.63 | $34.34 | $34.53 | $34.53 | 83,199 |
2024-06-10 | $34.56 | $34.83 | $34.50 | $34.72 | $34.72 | 93,841 |
2024-06-07 | $34.85 | $35.02 | $34.55 | $34.57 | $34.57 | 572,593 |
2024-06-06 | $35.05 | $35.26 | $35.00 | $35.19 | $35.19 | 218,257 |
2024-06-05 | $34.72 | $35.07 | $34.71 | $34.97 | $34.97 | 67,291 |
2024-06-04 | $34.25 | $34.52 | $34.16 | $34.45 | $34.45 | 43,449 |
2024-06-03 | $34.71 | $34.84 | $34.55 | $34.75 | $34.75 | 104,870 |
2024-05-31 | $34.32 | $34.53 | $34.03 | $34.44 | $34.44 | 83,274 |
2024-05-30 | $34.51 | $34.83 | $34.49 | $34.49 | $34.49 | 83,681 |
2024-05-29 | $35.17 | $35.55 | $34.85 | $34.85 | $34.85 | 159,067 |
2024-05-28 | $35.85 | $36.02 | $35.69 | $35.89 | $35.89 | 160,428 |
2024-05-24 | $35.38 | $35.61 | $35.35 | $35.47 | $35.47 | 154,668 |
2024-05-23 | $35.69 | $35.80 | $35.22 | $35.36 | $35.36 | 70,581 |
2024-05-22 | $35.42 | $35.50 | $35.16 | $35.30 | $35.30 | 53,382 |
2024-05-21 | $35.48 | $35.55 | $35.38 | $35.49 | $35.49 | 42,485 |
2024-05-20 | $35.41 | $35.76 | $35.41 | $35.67 | $35.67 | 38,862 |
2024-05-17 | $35.40 | $35.67 | $35.40 | $35.63 | $35.63 | 37,469 |
2024-05-16 | $35.74 | $35.74 | $35.45 | $35.53 | $35.53 | 64,741 |
2024-05-15 | $35.68 | $35.79 | $35.43 | $35.79 | $35.79 | 46,475 |
2024-05-14 | $35.00 | $35.32 | $34.80 | $35.31 | $35.31 | 70,478 |
2024-05-13 | $34.84 | $34.85 | $34.63 | $34.79 | $34.79 | 40,433 |
2024-05-10 | $34.72 | $34.80 | $34.49 | $34.58 | $34.58 | 40,801 |
2024-05-09 | $34.32 | $34.64 | $34.30 | $34.56 | $34.56 | 67,586 |
2024-05-08 | $33.86 | $34.46 | $33.86 | $34.46 | $34.46 | 45,242 |
2024-05-07 | $34.39 | $34.44 | $34.26 | $34.33 | $34.33 | 47,852 |
2024-05-06 | $34.20 | $34.40 | $34.20 | $34.39 | $34.39 | 72,354 |
2024-05-03 | $33.83 | $34.01 | $33.77 | $34.01 | $34.01 | 160,764 |
2024-05-02 | $33.35 | $33.53 | $32.97 | $33.43 | $33.43 | 79,964 |
2024-05-01 | $32.75 | $33.39 | $32.75 | $32.80 | $32.80 | 46,428 |
2024-04-30 | $33.44 | $33.44 | $32.83 | $32.95 | $32.95 | 48,273 |
2024-04-29 | $32.94 | $33.55 | $32.94 | $33.44 | $33.44 | 54,119 |
2024-04-26 | $32.85 | $32.99 | $32.73 | $32.92 | $32.92 | 52,344 |
2024-04-25 | $32.01 | $32.64 | $32.01 | $32.49 | $32.49 | 32,654 |
2024-04-24 | $32.84 | $32.84 | $32.45 | $32.62 | $32.62 | 51,565 |
2024-04-23 | $32.25 | $32.68 | $32.25 | $32.65 | $32.65 | 39,482 |
2024-04-22 | $32.06 | $32.32 | $31.89 | $32.24 | $32.24 | 82,037 |
2024-04-19 | $32.08 | $32.22 | $31.78 | $32.03 | $32.03 | 93,584 |
2024-04-18 | $32.33 | $32.54 | $32.07 | $32.31 | $32.31 | 57,822 |
2024-04-17 | $32.23 | $32.46 | $31.98 | $32.21 | $32.21 | 77,318 |
2024-04-16 | $32.35 | $32.35 | $31.88 | $32.07 | $32.07 | 157,623 |
2024-04-15 | $33.31 | $33.31 | $32.62 | $32.70 | $32.70 | 51,542 |
2024-04-12 | $33.69 | $33.69 | $33.11 | $33.18 | $33.18 | 71,915 |
2024-04-11 | $34.20 | $34.24 | $33.78 | $34.17 | $34.17 | 35,915 |
2024-04-10 | $33.90 | $34.00 | $33.71 | $33.89 | $33.89 | 43,403 |
2024-04-09 | $34.52 | $34.54 | $34.25 | $34.50 | $34.50 | 62,237 |
2024-04-08 | $34.12 | $34.32 | $34.12 | $34.28 | $34.28 | 42,030 |
2024-04-05 | $33.86 | $34.04 | $33.73 | $33.92 | $33.92 | 53,982 |
2024-04-04 | $34.01 | $34.54 | $33.84 | $33.88 | $33.88 | 84,925 |
2024-04-03 | $33.62 | $33.99 | $33.62 | $33.87 | $33.87 | 194,579 |
2024-04-02 | $33.84 | $33.87 | $33.73 | $33.83 | $33.83 | 61,666 |
2024-04-01 | $33.87 | $34.00 | $33.61 | $33.68 | $33.68 | 70,374 |
2024-03-28 | $33.56 | $33.78 | $33.54 | $33.73 | $33.73 | 84,057 |
2024-03-27 | $33.33 | $33.57 | $33.28 | $33.42 | $33.42 | 197,571 |
2024-03-26 | $33.29 | $33.38 | $33.20 | $33.24 | $33.24 | 471,027 |
2024-03-25 | $33.32 | $33.35 | $33.19 | $33.26 | $33.24 | 48,060 |
2024-03-22 | $33.38 | $33.38 | $33.16 | $33.26 | $33.26 | 64,473 |
2024-03-21 | $33.66 | $33.71 | $33.42 | $33.49 | $33.49 | 53,057 |
2024-03-20 | $32.81 | $33.31 | $32.66 | $33.31 | $33.31 | 75,888 |
2024-03-19 | $32.99 | $32.99 | $32.60 | $32.80 | $32.80 | 94,304 |
2024-03-18 | $33.31 | $33.38 | $33.00 | $33.02 | $33.02 | 95,961 |
2024-03-15 | $33.27 | $33.27 | $33.00 | $33.02 | $33.02 | 89,390 |
2024-03-14 | $33.72 | $33.72 | $33.33 | $33.47 | $33.47 | 64,929 |
2024-03-13 | $33.74 | $33.84 | $33.65 | $33.74 | $33.74 | 50,084 |
2024-03-12 | $33.62 | $33.85 | $33.34 | $33.85 | $33.85 | 76,079 |
2024-03-11 | $33.20 | $33.22 | $33.02 | $33.15 | $33.15 | 69,204 |
2024-03-08 | $33.44 | $33.59 | $33.11 | $33.17 | $33.17 | 50,962 |
2024-03-07 | $32.97 | $33.22 | $32.87 | $33.20 | $33.20 | 66,286 |
2024-03-06 | $32.73 | $32.95 | $32.63 | $32.85 | $32.85 | 94,281 |
2024-03-05 | $32.44 | $32.44 | $32.13 | $32.28 | $32.28 | 212,202 |
2024-03-04 | $32.81 | $32.90 | $32.68 | $32.68 | $32.68 | 171,437 |
2024-03-01 | $32.43 | $32.86 | $32.40 | $32.75 | $32.75 | 103,230 |
2024-02-29 | $32.42 | $32.50 | $32.27 | $32.43 | $32.43 | 220,862 |
2024-02-28 | $32.10 | $32.23 | $32.07 | $32.17 | $32.17 | 65,121 |
2024-02-27 | $32.27 | $32.36 | $32.19 | $32.26 | $32.26 | 68,688 |
2024-02-26 | $32.21 | $32.28 | $32.08 | $32.21 | $32.21 | 47,843 |
2024-02-23 | $32.24 | $32.33 | $32.15 | $32.27 | $32.27 | 52,253 |
2024-02-22 | $32.33 | $32.38 | $32.15 | $32.24 | $32.24 | 181,652 |
2024-02-21 | $32.01 | $32.07 | $31.79 | $31.96 | $31.96 | 256,110 |
2024-02-20 | $32.04 | $32.10 | $31.91 | $32.07 | $32.07 | 100,361 |
2024-02-16 | $31.66 | $31.87 | $31.60 | $31.77 | $31.77 | 38,564 |
2024-02-15 | $31.52 | $31.72 | $31.52 | $31.61 | $31.61 | 62,277 |
2024-02-14 | $31.47 | $31.64 | $31.40 | $31.58 | $31.58 | 42,522 |
2024-02-13 | $31.46 | $31.46 | $30.89 | $31.07 | $31.07 | 116,328 |
2024-02-12 | $31.55 | $31.99 | $31.53 | $31.76 | $31.76 | 94,351 |
2024-02-09 | $31.63 | $31.76 | $31.44 | $31.60 | $31.60 | 56,612 |
2024-02-08 | $31.41 | $31.56 | $31.38 | $31.47 | $31.47 | 114,214 |
2024-02-07 | $31.39 | $31.58 | $31.37 | $31.58 | $31.58 | 63,581 |
2024-02-06 | $31.35 | $31.35 | $31.19 | $31.31 | $31.31 | 64,060 |
2024-02-05 | $31.07 | $31.16 | $30.86 | $31.01 | $31.01 | 87,522 |
2024-02-02 | $31.20 | $31.26 | $31.05 | $31.25 | $31.25 | 108,246 |
2024-02-01 | $31.09 | $31.25 | $30.94 | $31.24 | $31.24 | 85,205 |
2024-01-31 | $30.99 | $31.19 | $30.75 | $30.83 | $30.83 | 140,675 |
2024-01-30 | $30.90 | $31.08 | $30.85 | $31.08 | $31.08 | 57,539 |
2024-01-29 | $31.06 | $31.10 | $30.85 | $31.09 | $31.09 | 62,568 |
2024-01-26 | $30.95 | $31.14 | $30.91 | $31.04 | $31.04 | 55,545 |
2024-01-25 | $31.16 | $31.16 | $30.78 | $30.94 | $30.94 | 97,793 |
2024-01-24 | $31.14 | $31.26 | $30.96 | $31.06 | $31.06 | 99,831 |
2024-01-23 | $30.76 | $30.83 | $30.54 | $30.79 | $30.79 | 123,083 |
2024-01-22 | $30.70 | $30.80 | $30.58 | $30.73 | $30.73 | 122,970 |
2024-01-19 | $30.38 | $30.84 | $30.38 | $30.83 | $30.83 | 81,387 |
2024-01-18 | $30.26 | $30.49 | $30.24 | $30.44 | $30.44 | 67,701 |
2024-01-17 | $29.93 | $30.03 | $29.76 | $30.02 | $30.02 | 603,001 |
2024-01-16 | $30.60 | $30.61 | $30.28 | $30.38 | $30.38 | 133,210 |
2024-01-12 | $31.39 | $31.57 | $31.13 | $31.23 | $31.23 | 55,262 |
2024-01-11 | $31.32 | $31.42 | $31.07 | $31.36 | $31.36 | 87,269 |
2024-01-10 | $31.36 | $31.40 | $31.19 | $31.34 | $31.34 | 399,550 |
2024-01-09 | $31.37 | $31.56 | $31.28 | $31.46 | $31.46 | 69,994 |
2024-01-08 | $31.59 | $31.98 | $31.59 | $31.92 | $31.92 | 94,077 |
2024-01-05 | $31.72 | $32.01 | $31.59 | $31.70 | $31.70 | 142,973 |
2024-01-04 | $31.76 | $31.92 | $31.64 | $31.70 | $31.70 | 156,546 |
2024-01-03 | $31.85 | $32.40 | $31.75 | $31.91 | $31.91 | 84,914 |
2024-01-02 | $32.50 | $32.50 | $32.16 | $32.25 | $32.25 | 95,985 |
2023-12-29 | $33.10 | $33.10 | $32.76 | $32.90 | $32.90 | 81,444 |
2023-12-28 | $33.21 | $33.21 | $32.88 | $32.88 | $32.88 | 262,438 |
2023-12-27 | $32.81 | $33.11 | $32.80 | $33.04 | $33.04 | 67,100 |
2023-12-26 | $32.50 | $32.80 | $32.50 | $32.79 | $32.79 | 57,103 |
2023-12-22 | $32.40 | $32.65 | $32.32 | $32.46 | $32.46 | 155,626 |
2023-12-21 | $32.16 | $32.56 | $32.16 | $32.46 | $32.46 | 94,661 |
2023-12-20 | $32.35 | $32.74 | $31.87 | $31.88 | $31.88 | 210,482 |
2023-12-19 | $32.56 | $32.77 | $32.56 | $32.70 | $32.44 | 155,142 |
2023-12-18 | $32.43 | $32.43 | $32.19 | $32.27 | $32.01 | 70,471 |
2023-12-15 | $32.44 | $32.57 | $32.21 | $32.21 | $32.21 | 79,021 |
2023-12-14 | $32.37 | $32.63 | $31.84 | $32.59 | $32.59 | 106,787 |
2023-12-13 | $31.36 | $32.11 | $31.23 | $32.10 | $32.10 | 117,708 |
2023-12-12 | $31.17 | $31.46 | $31.07 | $31.39 | $31.39 | 97,822 |
2023-12-11 | $31.27 | $31.42 | $31.15 | $31.35 | $31.35 | 142,274 |
2023-12-08 | $31.23 | $31.61 | $31.23 | $31.41 | $31.41 | 58,340 |
2023-12-07 | $31.12 | $31.44 | $31.12 | $31.37 | $31.37 | 99,999 |
2023-12-06 | $31.35 | $31.45 | $31.14 | $31.15 | $31.15 | 83,098 |
2023-12-05 | $31.24 | $31.33 | $31.03 | $31.18 | $31.18 | 78,031 |
2023-12-04 | $31.53 | $31.54 | $31.06 | $31.33 | $31.33 | 137,989 |
2023-12-01 | $31.43 | $31.93 | $31.43 | $31.91 | $31.91 | 173,955 |
2023-11-30 | $31.35 | $31.41 | $31.18 | $31.41 | $31.41 | 59,619 |
2023-11-29 | $31.49 | $31.66 | $31.38 | $31.45 | $31.45 | 111,485 |
2023-11-28 | $31.22 | $31.56 | $31.18 | $31.50 | $31.50 | 65,915 |
2023-11-27 | $31.02 | $31.08 | $30.87 | $31.07 | $31.07 | 241,036 |
2023-11-24 | $30.98 | $31.12 | $30.98 | $31.12 | $31.12 | 9,433 |
2023-11-22 | $31.16 | $31.34 | $31.04 | $31.18 | $31.18 | 129,371 |
2023-11-21 | $31.43 | $31.43 | $31.07 | $31.21 | $31.21 | 114,566 |
2023-11-20 | $31.25 | $31.49 | $31.15 | $31.43 | $31.43 | 86,145 |
2023-11-17 | $30.82 | $31.06 | $30.77 | $31.01 | $31.01 | 77,849 |
2023-11-16 | $30.78 | $31.01 | $30.66 | $30.89 | $30.89 | 166,569 |
2023-11-15 | $31.14 | $31.14 | $30.74 | $30.84 | $30.84 | 164,893 |
2023-11-14 | $30.08 | $30.79 | $30.08 | $30.73 | $30.73 | 61,793 |
2023-11-13 | $29.43 | $29.60 | $29.29 | $29.49 | $29.49 | 67,134 |
2023-11-10 | $29.34 | $29.69 | $29.26 | $29.66 | $29.66 | 41,627 |
2023-11-09 | $29.64 | $29.72 | $29.25 | $29.33 | $29.33 | 42,605 |
2023-11-08 | $29.68 | $29.71 | $29.39 | $29.53 | $29.53 | 57,571 |
2023-11-07 | $29.77 | $29.89 | $29.51 | $29.80 | $29.80 | 110,092 |
2023-11-06 | $30.14 | $30.15 | $29.79 | $29.94 | $29.94 | 55,566 |
2023-11-03 | $29.23 | $29.76 | $29.23 | $29.68 | $29.68 | 79,761 |
2023-11-02 | $28.68 | $29.01 | $28.62 | $28.96 | $28.96 | 104,049 |
2023-11-01 | $27.95 | $28.38 | $27.94 | $28.36 | $28.36 | 118,390 |
2023-10-31 | $27.91 | $28.09 | $27.78 | $27.99 | $27.99 | 220,211 |
2023-10-30 | $28.19 | $28.28 | $27.87 | $28.05 | $28.05 | 126,598 |
2023-10-27 | $28.11 | $28.12 | $27.67 | $27.73 | $27.73 | 148,904 |
2023-10-26 | $27.87 | $28.03 | $27.77 | $27.94 | $27.94 | 63,994 |
2023-10-25 | $28.15 | $28.20 | $27.79 | $27.94 | $27.94 | 87,207 |
2023-10-24 | $28.21 | $28.33 | $28.16 | $28.28 | $28.28 | 163,033 |
2023-10-23 | $28.00 | $28.27 | $27.86 | $28.06 | $28.06 | 82,762 |
2023-10-20 | $28.33 | $28.40 | $28.07 | $28.12 | $28.12 | 54,864 |
2023-10-19 | $28.57 | $28.69 | $28.43 | $28.50 | $28.50 | 125,225 |
2023-10-18 | $28.99 | $28.99 | $28.52 | $28.64 | $28.64 | 159,940 |
2023-10-17 | $28.86 | $29.36 | $28.86 | $29.19 | $29.19 | 313,952 |
2023-10-16 | $28.70 | $28.99 | $28.70 | $28.95 | $28.95 | 85,606 |
2023-10-13 | $28.67 | $28.71 | $28.29 | $28.43 | $28.43 | 65,288 |
2023-10-12 | $28.81 | $28.81 | $28.38 | $28.46 | $28.46 | 63,191 |
2023-10-11 | $28.81 | $28.85 | $28.54 | $28.76 | $28.76 | 67,661 |
2023-10-10 | $28.42 | $28.58 | $28.20 | $28.54 | $28.54 | 94,400 |
2023-10-09 | $27.97 | $28.15 | $27.85 | $28.11 | $28.11 | 46,580 |
2023-10-06 | $27.66 | $28.20 | $27.54 | $28.15 | $28.15 | 74,260 |
2023-10-05 | $27.83 | $27.86 | $27.53 | $27.79 | $27.79 | 60,461 |
2023-10-04 | $27.82 | $27.85 | $27.57 | $27.81 | $27.81 | 67,224 |
2023-10-03 | $27.81 | $27.89 | $27.52 | $27.57 | $27.57 | 100,842 |
2023-10-02 | $28.26 | $28.26 | $27.81 | $27.95 | $27.95 | 101,195 |
2023-09-29 | $28.54 | $28.54 | $28.28 | $28.31 | $28.31 | 111,440 |
2023-09-28 | $27.89 | $28.27 | $27.89 | $28.21 | $28.21 | 84,405 |
2023-09-27 | $28.24 | $28.24 | $27.81 | $27.95 | $27.95 | 83,751 |
2023-09-26 | $28.70 | $28.71 | $28.30 | $28.40 | $28.17 | 68,891 |
2023-09-25 | $28.80 | $28.92 | $28.74 | $28.89 | $28.65 | 56,872 |
2023-09-22 | $29.29 | $29.29 | $28.87 | $28.96 | $28.72 | 104,622 |
2023-09-21 | $29.12 | $29.13 | $28.80 | $28.93 | $28.69 | 106,868 |
2023-09-20 | $29.68 | $30.00 | $29.42 | $29.53 | $29.29 | 68,325 |
2023-09-19 | $29.54 | $29.54 | $29.30 | $29.46 | $29.22 | 79,116 |
2023-09-18 | $29.58 | $29.72 | $29.45 | $29.66 | $29.42 | 62,673 |
2023-09-15 | $29.87 | $29.92 | $29.56 | $29.73 | $29.49 | 72,616 |
2023-09-14 | $29.89 | $29.89 | $29.70 | $29.81 | $29.57 | 78,331 |
2023-09-13 | $29.42 | $29.74 | $29.42 | $29.63 | $29.39 | 159,399 |
2023-09-12 | $29.40 | $29.58 | $29.34 | $29.51 | $29.27 | 61,502 |
2023-09-11 | $29.51 | $29.60 | $29.33 | $29.59 | $29.35 | 65,734 |
2023-09-08 | $29.41 | $29.46 | $29.29 | $29.33 | $29.09 | 87,080 |
2023-09-07 | $29.53 | $29.66 | $29.25 | $29.34 | $29.10 | 68,324 |
2023-09-06 | $30.00 | $30.00 | $29.57 | $29.69 | $29.45 | 109,423 |
2023-09-05 | $30.47 | $30.47 | $30.01 | $30.06 | $29.81 | 108,869 |
2023-09-01 | $30.84 | $30.84 | $30.36 | $30.50 | $30.50 | 81,532 |
2023-08-31 | $30.54 | $30.54 | $30.12 | $30.27 | $30.27 | 119,778 |
2023-08-30 | $30.66 | $30.74 | $30.46 | $30.62 | $30.62 | 118,530 |
2023-08-29 | $30.38 | $30.73 | $30.24 | $30.71 | $30.71 | 111,118 |
2023-08-28 | $30.45 | $30.45 | $30.19 | $30.41 | $30.41 | 49,789 |
2023-08-25 | $30.30 | $30.37 | $30.04 | $30.24 | $30.24 | 69,453 |
2023-08-24 | $30.55 | $30.55 | $30.09 | $30.23 | $30.23 | 75,977 |
2023-08-23 | $30.28 | $30.47 | $30.15 | $30.40 | $30.40 | 42,820 |
2023-08-22 | $30.26 | $30.26 | $29.86 | $29.97 | $29.97 | 56,750 |
2023-08-21 | $29.98 | $30.10 | $29.77 | $30.06 | $30.06 | 58,244 |
2023-08-18 | $29.88 | $30.04 | $29.71 | $30.02 | $30.02 | 82,601 |
2023-08-17 | $30.46 | $30.46 | $30.02 | $30.06 | $30.06 | 113,236 |
2023-08-16 | $30.40 | $30.53 | $30.14 | $30.22 | $30.22 | 62,829 |
2023-08-15 | $30.70 | $30.85 | $30.37 | $30.47 | $30.47 | 74,526 |
2023-08-14 | $30.89 | $30.89 | $30.50 | $30.84 | $30.84 | 71,007 |
2023-08-11 | $31.24 | $31.26 | $31.02 | $31.10 | $31.10 | 57,141 |
2023-08-10 | $31.70 | $31.77 | $31.30 | $31.46 | $31.46 | 54,507 |
2023-08-09 | $31.55 | $31.55 | $31.24 | $31.39 | $31.39 | 66,448 |
2023-08-08 | $31.25 | $31.30 | $31.01 | $31.28 | $31.28 | 60,032 |
2023-08-07 | $31.90 | $31.92 | $31.58 | $31.81 | $31.81 | 74,648 |
2023-08-04 | $31.92 | $32.20 | $31.71 | $31.84 | $31.84 | 92,793 |
2023-08-03 | $31.66 | $31.79 | $31.47 | $31.65 | $31.65 | 100,465 |
2023-08-02 | $32.33 | $32.33 | $31.51 | $31.82 | $31.82 | 94,473 |
2023-08-01 | $32.71 | $32.71 | $32.50 | $32.61 | $32.61 | 85,980 |
2023-07-31 | $32.86 | $32.95 | $32.80 | $32.88 | $32.88 | 117,620 |
2023-07-28 | $33.00 | $33.00 | $32.73 | $32.99 | $32.99 | 81,591 |
2023-07-27 | $33.13 | $33.14 | $32.57 | $32.63 | $32.63 | 76,260 |
2023-07-26 | $32.80 | $33.13 | $32.80 | $33.06 | $33.06 | 59,736 |
2023-07-25 | $32.89 | $33.00 | $32.69 | $32.96 | $32.96 | 35,837 |
2023-07-24 | $32.55 | $32.78 | $32.49 | $32.73 | $32.73 | 82,609 |
2023-07-21 | $32.58 | $32.58 | $32.15 | $32.38 | $32.38 | 87,781 |
2023-07-20 | $32.64 | $32.74 | $32.39 | $32.45 | $32.45 | 117,052 |
2023-07-19 | $32.95 | $32.99 | $32.74 | $32.96 | $32.96 | 99,849 |
2023-07-18 | $32.79 | $33.05 | $32.67 | $33.04 | $33.04 | 168,456 |
2023-07-17 | $32.70 | $32.94 | $32.50 | $32.94 | $32.94 | 184,895 |
2023-07-14 | $32.66 | $32.83 | $32.64 | $32.72 | $32.72 | 233,581 |
2023-07-13 | $32.61 | $32.68 | $32.38 | $32.65 | $32.65 | 174,559 |
2023-07-12 | $32.00 | $32.55 | $31.89 | $32.36 | $32.36 | 734,863 |
2023-07-11 | $31.49 | $31.53 | $31.21 | $31.52 | $31.52 | 149,530 |
2023-07-10 | $31.07 | $31.87 | $30.88 | $31.18 | $31.18 | 99,992 |
2023-07-07 | $30.89 | $31.35 | $30.85 | $31.17 | $31.17 | 123,328 |
2023-07-06 | $31.00 | $31.00 | $30.61 | $30.84 | $30.84 | 59,334 |
2023-07-05 | $31.60 | $31.60 | $31.14 | $31.25 | $31.25 | 227,006 |
2023-07-03 | $31.72 | $31.91 | $31.25 | $31.87 | $31.87 | 119,390 |
2023-06-30 | $31.39 | $31.51 | $31.18 | $31.36 | $31.36 | 178,555 |
2023-06-29 | $30.97 | $31.28 | $30.97 | $31.10 | $31.10 | 148,670 |
2023-06-28 | $31.04 | $31.18 | $30.79 | $31.02 | $31.02 | 117,014 |
2023-06-27 | $31.63 | $31.67 | $31.30 | $31.61 | $31.32 | 178,595 |
2023-06-26 | $31.59 | $31.65 | $31.31 | $31.48 | $31.19 | 113,591 |
2023-06-23 | $31.33 | $31.80 | $31.14 | $31.28 | $31.28 | 85,328 |
2023-06-22 | $31.71 | $31.76 | $31.52 | $31.72 | $31.72 | 90,867 |
2023-06-21 | $31.85 | $31.87 | $31.62 | $31.80 | $31.80 | 592,847 |
2023-06-20 | $32.07 | $32.17 | $31.50 | $31.85 | $31.85 | 223,526 |
2023-06-16 | $32.53 | $32.53 | $32.22 | $32.33 | $32.33 | 88,338 |
2023-06-15 | $32.33 | $32.59 | $32.27 | $32.53 | $32.53 | 83,827 |
2023-06-14 | $32.26 | $32.38 | $32.05 | $32.27 | $32.27 | 58,648 |
2023-06-13 | $32.27 | $32.27 | $31.96 | $32.02 | $32.02 | 128,748 |
2023-06-12 | $31.84 | $31.91 | $31.72 | $31.86 | $31.86 | 74,834 |
2023-06-09 | $31.67 | $31.91 | $31.52 | $31.75 | $31.75 | 133,451 |
2023-06-08 | $31.27 | $31.45 | $31.17 | $31.45 | $31.45 | 83,033 |
2023-06-07 | $31.35 | $31.47 | $31.11 | $31.19 | $31.19 | 108,199 |
2023-06-06 | $30.94 | $31.36 | $30.81 | $31.18 | $31.18 | 91,408 |
2023-06-05 | $31.02 | $31.19 | $30.90 | $30.99 | $30.99 | 81,013 |
2023-06-02 | $31.06 | $31.14 | $30.79 | $31.07 | $31.07 | 794,737 |
2023-06-01 | $30.05 | $30.51 | $30.05 | $30.46 | $30.46 | 84,855 |
2023-05-31 | $30.30 | $30.30 | $29.68 | $29.91 | $29.91 | 62,056 |
2023-05-30 | $30.75 | $30.78 | $30.32 | $30.47 | $30.47 | 85,828 |
2023-05-26 | $30.50 | $30.79 | $30.25 | $30.68 | $30.68 | 48,801 |
2023-05-25 | $30.26 | $30.31 | $29.95 | $30.16 | $30.16 | 63,404 |
2023-05-24 | $30.21 | $30.21 | $29.80 | $29.94 | $29.94 | 34,195 |
2023-05-23 | $30.50 | $30.58 | $30.24 | $30.24 | $30.24 | 150,954 |
2023-05-22 | $30.45 | $30.67 | $30.45 | $30.55 | $30.55 | 60,950 |
2023-05-19 | $30.38 | $30.48 | $30.23 | $30.42 | $30.42 | 75,874 |
2023-05-18 | $30.14 | $30.17 | $29.82 | $30.15 | $30.15 | 46,944 |
2023-05-17 | $29.90 | $30.21 | $29.69 | $30.09 | $30.09 | 54,874 |
2023-05-16 | $29.94 | $29.96 | $29.70 | $29.73 | $29.73 | 73,250 |
2023-05-15 | $29.89 | $30.10 | $29.70 | $29.95 | $29.95 | 47,251 |
2023-05-12 | $29.58 | $29.69 | $29.36 | $29.63 | $29.63 | 51,021 |
2023-05-11 | $29.80 | $29.80 | $29.23 | $29.61 | $29.61 | 146,528 |
2023-05-10 | $30.03 | $30.03 | $29.69 | $29.99 | $29.99 | 55,922 |
2023-05-09 | $29.85 | $29.99 | $29.64 | $29.89 | $29.89 | 63,331 |
2023-05-08 | $29.88 | $30.15 | $29.86 | $29.93 | $29.93 | 58,756 |
2023-05-05 | $29.48 | $30.02 | $29.48 | $29.88 | $29.88 | 31,204 |
2023-05-04 | $29.51 | $29.58 | $29.14 | $29.43 | $29.43 | 197,816 |
2023-05-03 | $29.51 | $29.69 | $29.29 | $29.44 | $29.44 | 136,604 |
2023-05-02 | $29.70 | $29.70 | $29.16 | $29.37 | $29.37 | 77,330 |
2023-05-01 | $29.47 | $29.69 | $29.26 | $29.47 | $29.47 | 69,167 |
2023-04-28 | $29.69 | $29.75 | $29.53 | $29.55 | $29.55 | 197,179 |
2023-04-27 | $29.32 | $29.81 | $29.21 | $29.67 | $29.67 | 67,989 |
2023-04-26 | $29.08 | $29.14 | $28.85 | $28.97 | $28.97 | 102,365 |
2023-04-25 | $29.12 | $29.12 | $28.61 | $28.80 | $28.80 | 108,415 |
2023-04-24 | $29.16 | $29.41 | $29.07 | $29.29 | $29.29 | 96,976 |
2023-04-21 | $29.62 | $29.62 | $29.05 | $29.22 | $29.22 | 114,417 |
2023-04-20 | $29.62 | $29.97 | $29.50 | $29.75 | $29.75 | 231,940 |
2023-04-19 | $29.68 | $29.75 | $29.50 | $29.63 | $29.63 | 124,773 |
2023-04-18 | $29.99 | $30.10 | $29.73 | $29.94 | $29.94 | 71,943 |
2023-04-17 | $29.91 | $29.96 | $29.58 | $29.88 | $29.88 | 89,882 |
2023-04-14 | $29.92 | $30.05 | $29.71 | $29.94 | $29.94 | 193,225 |
2023-04-13 | $29.84 | $30.00 | $29.72 | $29.97 | $29.97 | 75,282 |
2023-04-12 | $29.65 | $29.69 | $29.35 | $29.49 | $29.49 | 106,564 |
2023-04-11 | $29.29 | $29.41 | $29.20 | $29.39 | $29.39 | 98,216 |
2023-04-10 | $28.84 | $28.97 | $28.68 | $28.97 | $28.97 | 97,480 |
2023-04-06 | $28.86 | $28.90 | $28.53 | $28.78 | $28.78 | 69,680 |
2023-04-05 | $29.26 | $29.32 | $28.80 | $28.97 | $28.97 | 101,755 |
2023-04-04 | $29.38 | $29.38 | $29.08 | $29.20 | $29.20 | 95,425 |
2023-04-03 | $29.35 | $29.38 | $29.10 | $29.32 | $29.32 | 180,041 |
2023-03-31 | $29.49 | $29.49 | $29.25 | $29.39 | $29.39 | 82,890 |
2023-03-30 | $29.51 | $29.51 | $29.25 | $29.38 | $29.38 | 94,713 |
2023-03-29 | $29.11 | $29.20 | $28.98 | $29.13 | $29.13 | 170,424 |
2023-03-28 | $29.07 | $29.15 | $28.96 | $29.05 | $28.95 | 309,166 |
2023-03-27 | $28.74 | $28.83 | $28.66 | $28.76 | $28.66 | 129,815 |
2023-03-24 | $28.69 | $28.80 | $28.48 | $28.78 | $28.68 | 158,287 |
2023-03-23 | $29.23 | $29.30 | $28.77 | $28.91 | $28.91 | 86,531 |
2023-03-22 | $28.96 | $29.15 | $28.58 | $28.71 | $28.71 | 59,765 |
2023-03-21 | $28.50 | $28.66 | $28.43 | $28.66 | $28.66 | 44,409 |
2023-03-20 | $28.08 | $28.30 | $28.05 | $28.28 | $28.28 | 41,853 |
2023-03-17 | $28.29 | $28.29 | $28.05 | $28.13 | $28.13 | 99,954 |
2023-03-16 | $27.88 | $28.33 | $27.68 | $28.33 | $28.33 | 61,662 |
2023-03-15 | $27.96 | $27.96 | $27.51 | $27.80 | $27.80 | 139,952 |
2023-03-14 | $28.71 | $28.72 | $28.39 | $28.60 | $28.60 | 247,339 |
2023-03-13 | $28.40 | $28.79 | $28.30 | $28.56 | $28.56 | 146,178 |
2023-03-10 | $28.94 | $28.98 | $28.58 | $28.65 | $28.65 | 101,041 |
2023-03-09 | $29.24 | $29.27 | $28.79 | $28.85 | $28.85 | 286,969 |
2023-03-08 | $29.25 | $29.36 | $29.08 | $29.31 | $29.31 | 54,835 |
2023-03-07 | $29.62 | $29.62 | $29.03 | $29.07 | $29.07 | 101,168 |
2023-03-06 | $29.63 | $29.73 | $29.43 | $29.56 | $29.56 | 575,233 |
2023-03-03 | $29.30 | $29.61 | $29.18 | $29.52 | $29.52 | 344,572 |
2023-03-02 | $29.10 | $29.21 | $28.78 | $29.04 | $29.04 | 299,900 |
2023-03-01 | $29.37 | $29.37 | $29.02 | $29.22 | $29.22 | 74,976 |
2023-02-28 | $28.78 | $28.90 | $28.70 | $28.71 | $28.71 | 84,934 |
2023-02-27 | $28.91 | $28.91 | $28.60 | $28.71 | $28.71 | 50,187 |
2023-02-24 | $28.93 | $28.93 | $28.50 | $28.66 | $28.66 | 78,141 |
2023-02-23 | $29.27 | $29.40 | $29.08 | $29.36 | $29.36 | 54,493 |
2023-02-22 | $29.08 | $29.10 | $28.80 | $28.91 | $28.91 | 59,736 |
2023-02-21 | $29.49 | $29.50 | $29.04 | $29.08 | $29.08 | 98,430 |
2023-02-17 | $29.95 | $29.95 | $29.50 | $29.58 | $29.58 | 63,031 |
2023-02-16 | $29.78 | $30.09 | $29.58 | $29.93 | $29.93 | 154,343 |
2023-02-15 | $29.68 | $29.87 | $29.50 | $29.84 | $29.84 | 106,726 |
2023-02-14 | $29.98 | $30.36 | $29.92 | $30.10 | $30.10 | 99,597 |
2023-02-13 | $29.82 | $30.06 | $29.65 | $29.98 | $29.98 | 66,733 |
2023-02-10 | $30.10 | $30.10 | $29.72 | $29.92 | $29.92 | 403,983 |
2023-02-09 | $30.43 | $30.79 | $29.95 | $30.11 | $30.11 | 368,629 |
2023-02-08 | $30.18 | $30.26 | $29.96 | $30.00 | $30.00 | 350,761 |
2023-02-07 | $29.80 | $30.13 | $29.69 | $30.08 | $30.08 | 49,813 |
2023-02-06 | $29.88 | $29.91 | $29.62 | $29.84 | $29.84 | 37,025 |
2023-02-03 | $30.52 | $30.79 | $30.38 | $30.38 | $30.38 | 27,741 |
2023-02-02 | $31.09 | $31.14 | $30.90 | $31.05 | $31.05 | 122,045 |
2023-02-01 | $30.51 | $30.97 | $30.35 | $30.88 | $30.88 | 49,353 |
2023-01-31 | $30.24 | $30.47 | $30.06 | $30.47 | $30.47 | 60,289 |
2023-01-30 | $30.42 | $30.51 | $30.27 | $30.32 | $30.32 | 66,949 |
2023-01-27 | $30.74 | $30.74 | $30.45 | $30.65 | $30.65 | 44,323 |
2023-01-26 | $30.78 | $30.78 | $30.52 | $30.76 | $30.76 | 56,487 |
2023-01-25 | $30.38 | $30.45 | $30.08 | $30.42 | $30.42 | 153,260 |
2023-01-24 | $30.38 | $30.48 | $30.20 | $30.48 | $30.48 | 39,679 |
2023-01-23 | $30.15 | $30.49 | $30.15 | $30.43 | $30.43 | 60,527 |
2023-01-20 | $29.63 | $30.08 | $29.58 | $30.08 | $30.08 | 187,480 |
2023-01-19 | $29.49 | $29.61 | $29.33 | $29.49 | $29.49 | 34,555 |
2023-01-18 | $29.87 | $29.99 | $29.38 | $29.38 | $29.38 | 58,932 |
2023-01-17 | $29.65 | $29.73 | $29.53 | $29.67 | $29.67 | 131,712 |
2023-01-13 | $29.56 | $29.70 | $29.35 | $29.67 | $29.67 | 198,128 |
2023-01-12 | $29.50 | $29.80 | $29.40 | $29.68 | $29.68 | 88,209 |
2023-01-11 | $29.18 | $29.41 | $29.16 | $29.41 | $29.41 | 35,705 |
2023-01-10 | $28.91 | $29.21 | $28.91 | $29.15 | $29.15 | 18,221 |
2023-01-09 | $28.88 | $29.12 | $28.86 | $28.92 | $28.92 | 40,786 |
2023-01-06 | $28.19 | $28.59 | $28.06 | $28.57 | $28.57 | 53,636 |
2023-01-05 | $27.84 | $27.85 | $27.57 | $27.73 | $27.73 | 121,624 |
2023-01-04 | $27.68 | $27.88 | $27.46 | $27.83 | $27.83 | 77,819 |
2023-01-03 | $27.68 | $27.81 | $27.22 | $27.27 | $27.27 | 73,949 |
2022-12-30 | $27.70 | $27.78 | $27.46 | $27.58 | $27.58 | 163,070 |
2022-12-29 | $27.48 | $27.80 | $27.48 | $27.70 | $27.70 | 95,173 |
2022-12-28 | $28.37 | $28.37 | $27.97 | $28.01 | $27.27 | 142,241 |
2022-12-27 | $28.50 | $28.50 | $28.23 | $28.33 | $27.58 | 109,584 |
2022-12-23 | $28.40 | $28.48 | $28.27 | $28.48 | $27.73 | 72,020 |
2022-12-22 | $28.67 | $28.67 | $28.10 | $28.25 | $27.50 | 80,215 |
2022-12-21 | $28.50 | $28.68 | $28.39 | $28.64 | $27.88 | 80,126 |
2022-12-20 | $28.20 | $28.42 | $28.20 | $28.35 | $27.60 | 40,025 |
2022-12-19 | $28.21 | $28.21 | $27.97 | $28.11 | $27.37 | 49,028 |
2022-12-16 | $28.00 | $28.10 | $27.84 | $27.95 | $27.21 | 179,444 |
2022-12-15 | $28.36 | $28.36 | $27.89 | $27.89 | $27.15 | 95,929 |
2022-12-14 | $28.92 | $29.03 | $28.67 | $28.79 | $28.79 | 82,795 |
2022-12-13 | $29.65 | $29.65 | $28.88 | $28.95 | $28.95 | 103,639 |
2022-12-12 | $28.72 | $28.81 | $28.61 | $28.77 | $28.77 | 51,345 |
2022-12-09 | $28.73 | $28.90 | $28.64 | $28.65 | $28.65 | 62,779 |
2022-12-08 | $28.70 | $28.86 | $28.63 | $28.71 | $28.71 | 88,403 |
2022-12-07 | $28.59 | $28.71 | $28.50 | $28.61 | $28.61 | 44,790 |
2022-12-06 | $28.65 | $28.84 | $28.43 | $28.58 | $28.58 | 57,868 |
2022-12-05 | $29.25 | $29.25 | $28.62 | $28.68 | $28.68 | 59,475 |
2022-12-02 | $29.12 | $29.28 | $28.91 | $29.19 | $29.19 | 69,136 |
2022-12-01 | $29.45 | $29.48 | $29.13 | $29.32 | $29.32 | 43,118 |
2022-11-30 | $29.15 | $29.50 | $28.83 | $29.46 | $29.46 | 47,790 |
2022-11-29 | $28.56 | $28.67 | $28.42 | $28.55 | $28.55 | 42,934 |
2022-11-28 | $28.53 | $28.55 | $28.12 | $28.15 | $28.15 | 33,196 |
2022-11-25 | $28.66 | $28.66 | $28.46 | $28.51 | $28.51 | 18,697 |
2022-11-23 | $28.32 | $28.67 | $28.32 | $28.60 | $28.60 | 97,700 |
2022-11-22 | $28.50 | $28.50 | $28.23 | $28.43 | $28.43 | 108,414 |
2022-11-21 | $28.05 | $28.25 | $27.98 | $28.19 | $28.19 | 63,287 |
2022-11-18 | $28.39 | $28.39 | $28.14 | $28.22 | $28.22 | 81,750 |
2022-11-17 | $28.25 | $28.35 | $28.09 | $28.31 | $28.31 | 126,185 |
2022-11-16 | $29.39 | $29.39 | $28.58 | $28.58 | $28.58 | 68,259 |
2022-11-15 | $29.33 | $29.42 | $28.98 | $29.17 | $29.17 | 138,062 |
2022-11-14 | $29.12 | $29.12 | $28.89 | $28.89 | $28.89 | 37,382 |
2022-11-11 | $29.28 | $29.42 | $29.00 | $29.33 | $29.33 | 78,549 |
2022-11-10 | $28.41 | $28.71 | $28.36 | $28.58 | $28.58 | 75,702 |
2022-11-09 | $28.07 | $28.13 | $27.60 | $27.64 | $27.64 | 113,357 |
2022-11-08 | $27.58 | $28.17 | $27.52 | $28.01 | $28.01 | 46,135 |
2022-11-07 | $27.38 | $27.44 | $27.20 | $27.33 | $27.33 | 36,790 |
2022-11-04 | $26.94 | $27.12 | $26.78 | $27.08 | $27.08 | 46,442 |
2022-11-03 | $25.95 | $26.51 | $25.81 | $26.12 | $26.12 | 124,484 |
2022-11-02 | $26.60 | $26.70 | $26.09 | $26.09 | $26.09 | 68,354 |
2022-11-01 | $26.88 | $26.88 | $26.38 | $26.42 | $26.42 | 110,690 |
2022-10-31 | $26.23 | $26.32 | $26.08 | $26.28 | $26.28 | 231,968 |
2022-10-28 | $26.07 | $26.30 | $26.07 | $26.28 | $26.28 | 103,221 |
2022-10-27 | $26.35 | $26.47 | $26.15 | $26.28 | $26.28 | 81,182 |
2022-10-26 | $26.14 | $26.41 | $26.05 | $26.25 | $26.25 | 92,315 |
2022-10-25 | $25.54 | $25.96 | $25.48 | $25.87 | $25.87 | 230,388 |
2022-10-24 | $25.39 | $25.63 | $25.39 | $25.49 | $25.49 | 94,277 |
2022-10-21 | $25.21 | $25.93 | $25.19 | $25.90 | $25.90 | 55,690 |
2022-10-20 | $25.36 | $25.63 | $25.29 | $25.35 | $25.35 | 36,912 |
2022-10-19 | $25.16 | $25.29 | $25.03 | $25.14 | $25.14 | 89,504 |
2022-10-18 | $25.60 | $25.66 | $25.12 | $25.29 | $25.29 | 38,097 |
2022-10-17 | $25.09 | $25.40 | $25.07 | $25.29 | $25.29 | 29,336 |
2022-10-14 | $25.36 | $25.36 | $24.60 | $24.60 | $24.60 | 53,299 |
2022-10-13 | $24.49 | $25.30 | $24.29 | $25.18 | $25.18 | 75,249 |
2022-10-12 | $25.16 | $25.26 | $24.92 | $24.92 | $24.92 | 34,862 |
2022-10-11 | $25.31 | $25.57 | $25.05 | $25.20 | $25.20 | 75,766 |
2022-10-10 | $25.60 | $25.61 | $25.33 | $25.36 | $25.36 | 84,443 |
2022-10-07 | $26.00 | $26.00 | $25.52 | $25.60 | $25.60 | 73,350 |
2022-10-06 | $26.23 | $26.39 | $26.11 | $26.11 | $26.11 | 127,197 |
2022-10-05 | $26.30 | $26.40 | $25.96 | $26.24 | $26.24 | 58,948 |
2022-10-04 | $26.04 | $26.62 | $26.04 | $26.48 | $26.48 | 93,451 |
2022-10-03 | $25.28 | $25.70 | $25.07 | $25.64 | $25.64 | 150,586 |
2022-09-30 | $25.10 | $25.33 | $24.93 | $24.99 | $24.99 | 56,994 |
2022-09-29 | $25.26 | $25.27 | $24.74 | $25.06 | $25.06 | 32,937 |
2022-09-28 | $25.29 | $25.71 | $25.22 | $25.58 | $25.58 | 34,802 |
2022-09-27 | $25.42 | $25.73 | $25.26 | $25.40 | $25.40 | 60,816 |
2022-09-26 | $25.51 | $25.73 | $25.32 | $25.34 | $25.34 | 42,624 |
2022-09-23 | $26.11 | $26.11 | $25.63 | $25.79 | $25.79 | 84,225 |
2022-09-22 | $26.91 | $27.01 | $26.61 | $26.67 | $26.67 | 45,870 |
2022-09-21 | $27.04 | $27.36 | $26.87 | $26.90 | $26.90 | 30,933 |
2022-09-20 | $27.45 | $27.45 | $27.10 | $27.23 | $27.23 | 54,404 |
2022-09-19 | $27.33 | $27.81 | $27.33 | $27.69 | $27.69 | 14,119 |
2022-09-16 | $27.36 | $27.57 | $27.23 | $27.43 | $27.43 | 243,932 |
2022-09-15 | $28.12 | $28.13 | $27.53 | $27.58 | $27.58 | 69,260 |
2022-09-14 | $27.93 | $28.24 | $27.91 | $28.14 | $28.14 | 71,183 |
2022-09-13 | $28.03 | $28.30 | $27.73 | $27.73 | $27.73 | 26,767 |
2022-09-12 | $28.81 | $28.82 | $28.64 | $28.82 | $28.82 | 25,956 |
2022-09-09 | $28.47 | $28.65 | $28.39 | $28.49 | $28.49 | 12,519 |
2022-09-08 | $28.00 | $28.13 | $27.91 | $28.05 | $28.05 | 34,965 |
2022-09-07 | $27.66 | $28.08 | $27.66 | $28.08 | $28.08 | 29,730 |
2022-09-06 | $28.35 | $28.40 | $27.83 | $27.88 | $27.88 | 23,147 |
2022-09-02 | $28.01 | $28.37 | $27.93 | $28.37 | $28.37 | 20,859 |
2022-09-01 | $27.93 | $27.95 | $27.58 | $27.90 | $27.90 | 44,323 |
2022-08-31 | $28.54 | $28.56 | $28.18 | $28.18 | $28.18 | 18,628 |
2022-08-30 | $28.93 | $28.93 | $28.36 | $28.54 | $28.54 | 17,685 |
2022-08-29 | $28.65 | $28.85 | $28.65 | $28.75 | $28.75 | 11,554 |
2022-08-26 | $29.36 | $29.41 | $28.71 | $28.89 | $28.89 | 43,852 |
2022-08-25 | $28.77 | $29.35 | $28.77 | $29.25 | $29.25 | 40,294 |
2022-08-24 | $28.75 | $28.75 | $28.46 | $28.60 | $28.60 | 30,425 |
2022-08-23 | $28.27 | $28.65 | $28.27 | $28.61 | $28.61 | 33,360 |
2022-08-22 | $28.05 | $28.31 | $27.98 | $28.25 | $28.25 | 39,716 |
2022-08-19 | $29.04 | $29.04 | $28.29 | $28.46 | $28.46 | 73,946 |
2022-08-18 | $29.74 | $29.74 | $29.05 | $29.10 | $29.10 | 38,177 |
2022-08-17 | $30.09 | $30.10 | $29.37 | $29.64 | $29.64 | 48,801 |
2022-08-16 | $30.44 | $30.44 | $29.91 | $30.08 | $30.08 | 50,316 |
2022-08-15 | $30.05 | $30.32 | $30.01 | $30.15 | $30.15 | 48,345 |
2022-08-12 | $29.95 | $30.36 | $29.90 | $30.32 | $30.32 | 26,291 |
2022-08-11 | $29.94 | $30.00 | $29.72 | $29.73 | $29.73 | 41,556 |
2022-08-10 | $29.49 | $29.70 | $29.40 | $29.61 | $29.61 | 30,060 |
2022-08-09 | $29.17 | $29.18 | $28.91 | $29.01 | $29.01 | 59,833 |
2022-08-08 | $29.04 | $29.25 | $29.04 | $29.11 | $29.11 | 19,584 |
2022-08-05 | $28.79 | $28.96 | $28.65 | $28.83 | $28.83 | 37,264 |
2022-08-04 | $28.87 | $29.00 | $28.80 | $28.95 | $28.95 | 42,664 |
2022-08-03 | $28.77 | $28.83 | $28.64 | $28.71 | $28.71 | 27,960 |
2022-08-02 | $28.79 | $28.93 | $28.54 | $28.59 | $28.59 | 34,096 |
2022-08-01 | $28.82 | $29.14 | $28.82 | $28.90 | $28.90 | 50,530 |
2022-07-29 | $28.70 | $29.00 | $28.61 | $28.92 | $28.92 | 64,661 |
2022-07-28 | $28.70 | $29.00 | $28.48 | $29.00 | $29.00 | 44,633 |
2022-07-27 | $28.00 | $28.64 | $28.00 | $28.57 | $28.57 | 36,129 |
2022-07-26 | $28.03 | $28.26 | $27.83 | $27.90 | $27.90 | 30,508 |
2022-07-25 | $28.08 | $28.25 | $27.98 | $28.19 | $28.19 | 66,148 |
2022-07-22 | $28.39 | $28.41 | $27.79 | $27.84 | $27.84 | 30,501 |
2022-07-21 | $27.95 | $28.16 | $27.73 | $28.16 | $28.16 | 24,202 |
2022-07-20 | $27.73 | $27.92 | $27.49 | $27.68 | $27.68 | 30,706 |
2022-07-19 | $27.50 | $27.85 | $27.47 | $27.68 | $27.68 | 19,598 |
2022-07-18 | $27.29 | $27.80 | $27.09 | $27.09 | $27.09 | 37,028 |
2022-07-15 | $26.46 | $27.20 | $26.46 | $26.90 | $26.90 | 89,432 |
2022-07-14 | $26.37 | $26.40 | $25.94 | $26.26 | $26.26 | 74,613 |
2022-07-13 | $26.25 | $26.87 | $26.25 | $26.67 | $26.67 | 39,363 |
2022-07-12 | $26.79 | $26.87 | $26.51 | $26.66 | $26.66 | 93,801 |
2022-07-11 | $27.09 | $27.09 | $26.80 | $26.89 | $26.89 | 75,700 |
2022-07-08 | $27.60 | $27.81 | $27.41 | $27.47 | $27.47 | 34,510 |
2022-07-07 | $27.19 | $27.77 | $27.09 | $27.63 | $27.63 | 65,650 |
2022-07-06 | $26.86 | $26.90 | $26.50 | $26.84 | $26.84 | 145,905 |
2022-07-05 | $26.99 | $27.06 | $26.61 | $27.04 | $27.04 | 57,410 |
2022-07-01 | $27.23 | $27.59 | $27.00 | $27.39 | $27.39 | 84,517 |
2022-06-30 | $27.69 | $27.86 | $27.30 | $27.56 | $27.56 | 146,670 |
2022-06-29 | $28.15 | $28.20 | $27.86 | $27.98 | $27.98 | 23,088 |
2022-06-28 | $28.72 | $28.81 | $28.09 | $28.11 | $28.11 | 364,266 |
2022-06-27 | $28.68 | $28.68 | $28.31 | $28.48 | $28.48 | 75,717 |
2022-06-24 | $28.18 | $28.48 | $28.13 | $28.33 | $28.33 | 48,887 |
2022-06-23 | $28.34 | $29.29 | $27.70 | $27.90 | $27.90 | 85,118 |
2022-06-22 | $28.43 | $28.62 | $28.17 | $28.38 | $28.38 | 55,611 |
2022-06-21 | $28.99 | $29.10 | $28.86 | $28.98 | $28.98 | 65,138 |
2022-06-17 | $28.39 | $28.70 | $28.25 | $28.40 | $28.40 | 54,638 |
2022-06-16 | $29.23 | $29.23 | $28.25 | $28.48 | $28.48 | 144,270 |
2022-06-15 | $29.09 | $29.63 | $28.98 | $29.40 | $29.40 | 23,881 |
2022-06-14 | $29.17 | $29.41 | $28.91 | $29.03 | $29.03 | 81,803 |
2022-06-13 | $29.74 | $29.75 | $28.80 | $29.05 | $29.05 | 72,308 |
2022-06-10 | $30.31 | $30.33 | $30.08 | $30.17 | $30.17 | 31,679 |
2022-06-09 | $31.33 | $31.33 | $30.65 | $30.80 | $30.80 | 30,904 |
2022-06-08 | $31.72 | $31.84 | $31.43 | $31.53 | $31.53 | 48,952 |
2022-06-07 | $31.57 | $31.79 | $31.50 | $31.79 | $31.79 | 58,761 |
2022-06-06 | $32.55 | $32.55 | $31.89 | $32.01 | $32.01 | 73,406 |
2022-06-03 | $32.53 | $32.53 | $32.01 | $32.17 | $32.17 | 18,098 |
2022-06-02 | $32.04 | $32.70 | $32.04 | $32.59 | $32.59 | 20,493 |
2022-06-01 | $32.34 | $32.39 | $31.84 | $32.01 | $32.01 | 28,045 |
2022-05-31 | $32.71 | $32.71 | $32.22 | $32.31 | $32.31 | 54,151 |
2022-05-27 | $32.01 | $32.29 | $31.98 | $32.16 | $32.16 | 21,940 |
2022-05-26 | $31.18 | $31.78 | $31.18 | $31.63 | $31.63 | 37,584 |
2022-05-25 | $31.23 | $31.27 | $30.65 | $31.20 | $31.20 | 55,930 |
2022-05-24 | $30.99 | $31.27 | $30.84 | $31.11 | $31.11 | 26,686 |
2022-05-23 | $31.17 | $31.46 | $31.06 | $31.40 | $31.40 | 24,762 |
2022-05-20 | $30.87 | $30.91 | $30.26 | $30.69 | $30.69 | 72,919 |
2022-05-19 | $30.00 | $31.84 | $30.00 | $30.64 | $30.64 | 62,700 |
2022-05-18 | $30.58 | $30.63 | $30.00 | $30.05 | $30.05 | 30,643 |
2022-05-17 | $30.36 | $30.64 | $30.25 | $30.63 | $30.63 | 35,777 |
2022-05-16 | $29.63 | $29.84 | $29.57 | $29.76 | $29.76 | 20,214 |
2022-05-13 | $29.31 | $29.81 | $29.31 | $29.78 | $29.78 | 37,651 |
2022-05-12 | $28.53 | $28.96 | $28.24 | $28.82 | $28.82 | 126,796 |
2022-05-11 | $29.08 | $29.43 | $28.92 | $28.95 | $28.95 | 24,636 |
2022-05-10 | $29.28 | $29.34 | $28.79 | $29.09 | $29.09 | 47,904 |
2022-05-09 | $29.38 | $29.38 | $28.84 | $28.92 | $28.92 | 87,554 |
2022-05-06 | $29.86 | $30.13 | $29.40 | $29.94 | $29.94 | 31,244 |
2022-05-05 | $30.74 | $30.74 | $29.95 | $30.02 | $30.02 | 75,162 |
2022-05-04 | $30.51 | $31.19 | $30.12 | $31.18 | $31.18 | 70,326 |
2022-05-03 | $30.20 | $30.54 | $30.20 | $30.50 | $30.50 | 68,869 |
2022-05-02 | $30.37 | $30.37 | $29.94 | $30.19 | $30.19 | 46,082 |
2022-04-29 | $30.91 | $31.10 | $30.47 | $30.57 | $30.57 | 56,819 |
2022-04-28 | $30.52 | $30.81 | $30.32 | $30.67 | $30.67 | 52,011 |
2022-04-27 | $30.38 | $30.55 | $30.19 | $30.44 | $30.44 | 52,505 |
2022-04-26 | $30.78 | $31.07 | $30.33 | $30.36 | $30.36 | 72,112 |
2022-04-25 | $31.13 | $31.14 | $30.62 | $31.00 | $31.00 | 101,417 |
2022-04-22 | $31.78 | $31.87 | $31.34 | $31.34 | $31.34 | 120,875 |
2022-04-21 | $32.82 | $32.83 | $31.89 | $31.93 | $31.93 | 69,645 |
2022-04-20 | $32.70 | $32.72 | $32.45 | $32.62 | $32.62 | 233,005 |
2022-04-19 | $32.46 | $32.70 | $32.35 | $32.58 | $32.58 | 108,063 |
2022-04-18 | $32.53 | $32.91 | $32.53 | $32.71 | $32.71 | 34,435 |
2022-04-14 | $33.05 | $33.10 | $32.76 | $32.76 | $32.76 | 28,702 |
2022-04-13 | $33.32 | $33.45 | $33.24 | $33.32 | $33.32 | 32,845 |
2022-04-12 | $33.06 | $33.37 | $32.85 | $32.95 | $32.95 | 32,298 |
2022-04-11 | $33.61 | $33.61 | $32.84 | $32.92 | $32.92 | 70,566 |
2022-04-08 | $33.45 | $33.50 | $33.29 | $33.38 | $33.38 | 41,608 |
2022-04-07 | $33.47 | $33.61 | $33.22 | $33.50 | $33.50 | 27,566 |
2022-04-06 | $33.51 | $33.67 | $33.42 | $33.42 | $33.42 | 61,294 |
2022-04-05 | $34.56 | $34.56 | $33.83 | $33.94 | $33.94 | 40,115 |
2022-04-04 | $34.66 | $34.77 | $34.55 | $34.60 | $34.60 | 39,833 |
2022-04-01 | $34.40 | $34.47 | $34.16 | $34.46 | $34.46 | 43,955 |
2022-03-31 | $34.34 | $34.37 | $34.15 | $34.17 | $34.17 | 59,348 |
2022-03-30 | $34.41 | $34.60 | $34.34 | $34.39 | $34.39 | 46,789 |
2022-03-29 | $34.36 | $34.60 | $34.28 | $34.50 | $34.50 | 433,889 |
2022-03-28 | $33.98 | $34.16 | $33.87 | $34.14 | $34.14 | 51,118 |
2022-03-25 | $34.05 | $34.17 | $33.95 | $34.16 | $34.16 | 79,515 |
2022-03-24 | $33.60 | $34.21 | $33.60 | $34.09 | $34.09 | 42,162 |
2022-03-23 | $33.57 | $33.87 | $33.56 | $33.56 | $33.56 | 53,608 |
2022-03-22 | $34.00 | $34.00 | $33.77 | $33.91 | $33.91 | 57,858 |
2022-03-21 | $33.67 | $33.81 | $33.41 | $33.77 | $33.77 | 96,187 |
2022-03-18 | $33.39 | $33.72 | $33.31 | $33.71 | $33.71 | 118,245 |
2022-03-17 | $33.17 | $33.74 | $33.17 | $33.68 | $33.68 | 117,403 |
2022-03-16 | $32.49 | $33.16 | $32.49 | $33.16 | $33.16 | 250,930 |
2022-03-15 | $31.53 | $32.01 | $31.53 | $31.92 | $31.92 | 296,803 |
2022-03-14 | $32.20 | $32.20 | $31.60 | $31.64 | $31.64 | 167,964 |
2022-03-11 | $32.70 | $32.70 | $32.05 | $32.05 | $32.05 | 36,580 |
2022-03-10 | $32.42 | $32.78 | $32.00 | $32.33 | $32.33 | 279,003 |
2022-03-09 | $32.10 | $32.79 | $32.00 | $32.70 | $32.70 | 97,488 |
2022-03-08 | $31.16 | $31.89 | $31.16 | $31.50 | $31.50 | 113,544 |
2022-03-07 | $32.18 | $32.18 | $31.10 | $31.16 | $31.16 | 61,034 |
2022-03-04 | $32.41 | $32.90 | $32.10 | $32.49 | $32.49 | 79,343 |
2022-03-03 | $33.03 | $33.30 | $32.66 | $33.02 | $33.02 | 83,377 |
2022-03-02 | $32.76 | $32.90 | $32.44 | $32.90 | $32.90 | 28,367 |
2022-03-01 | $32.96 | $32.98 | $32.34 | $32.57 | $32.57 | 64,388 |
2022-02-28 | $32.78 | $33.17 | $32.55 | $33.01 | $33.01 | 55,115 |
2022-02-25 | $32.63 | $33.11 | $32.61 | $33.11 | $33.11 | 28,703 |
2022-02-24 | $32.00 | $32.83 | $31.20 | $32.30 | $32.30 | 49,816 |
2022-02-23 | $33.58 | $33.58 | $33.00 | $33.04 | $33.04 | 21,553 |
2022-02-22 | $33.48 | $33.59 | $33.13 | $33.37 | $33.37 | 20,687 |
2022-02-18 | $33.90 | $33.95 | $33.63 | $33.65 | $33.65 | 17,002 |
2022-02-17 | $34.29 | $34.29 | $33.88 | $33.88 | $33.88 | 11,005 |
2022-02-16 | $34.41 | $34.66 | $34.21 | $34.59 | $34.59 | 36,291 |
2022-02-15 | $34.14 | $34.36 | $34.03 | $34.36 | $34.36 | 13,822 |
2022-02-14 | $33.79 | $33.79 | $33.33 | $33.60 | $33.60 | 20,378 |
2022-02-11 | $34.22 | $34.39 | $33.61 | $33.83 | $33.83 | 24,056 |
2022-02-10 | $33.95 | $34.56 | $33.95 | $34.17 | $34.17 | 139,242 |
2022-02-09 | $34.00 | $34.29 | $33.90 | $34.14 | $34.14 | 14,089 |
2022-02-08 | $33.29 | $33.71 | $32.96 | $33.66 | $33.66 | 54,755 |
2022-02-07 | $33.09 | $33.58 | $33.02 | $33.33 | $33.33 | 23,061 |
2022-02-04 | $33.12 | $33.24 | $33.01 | $33.01 | $33.01 | 13,997 |
2022-02-03 | $33.39 | $33.49 | $33.05 | $33.05 | $33.05 | 12,703 |
2022-02-02 | $33.98 | $33.98 | $33.50 | $33.71 | $33.71 | 19,403 |
2022-02-01 | $33.72 | $33.77 | $33.47 | $33.65 | $33.65 | 21,449 |
2022-01-31 | $33.26 | $33.57 | $33.20 | $33.57 | $33.57 | 10,941 |
2022-01-28 | $32.64 | $32.66 | $32.39 | $32.65 | $32.65 | 27,747 |
2022-01-27 | $33.16 | $33.16 | $32.55 | $32.65 | $32.65 | 21,611 |
2022-01-26 | $33.61 | $33.75 | $32.90 | $32.90 | $32.90 | 14,594 |
2022-01-25 | $33.19 | $33.54 | $32.72 | $33.33 | $33.33 | 68,483 |
2022-01-24 | $33.43 | $33.43 | $32.51 | $33.21 | $33.21 | 83,524 |
2022-01-21 | $33.97 | $34.14 | $33.88 | $33.90 | $33.90 | 196,904 |
2022-01-20 | $34.20 | $34.38 | $33.80 | $33.80 | $33.80 | 35,833 |
2022-01-19 | $34.12 | $34.31 | $34.07 | $34.16 | $34.16 | 42,001 |
2022-01-18 | $34.14 | $35.11 | $33.80 | $33.85 | $33.85 | 70,383 |
2022-01-14 | $34.34 | $34.66 | $34.34 | $34.47 | $34.47 | 38,633 |
2022-01-13 | $34.79 | $35.09 | $34.74 | $34.74 | $34.74 | 52,296 |
2022-01-12 | $34.40 | $34.77 | $34.38 | $34.77 | $34.77 | 13,828 |
2022-01-11 | $33.67 | $34.17 | $33.54 | $34.17 | $34.17 | 31,684 |
2022-01-10 | $33.37 | $33.39 | $33.11 | $33.39 | $33.39 | 24,120 |
2022-01-07 | $33.42 | $33.51 | $33.28 | $33.40 | $33.40 | 28,317 |
2022-01-06 | $33.22 | $33.36 | $33.12 | $33.27 | $33.27 | 26,081 |
2022-01-05 | $33.46 | $33.60 | $33.10 | $33.19 | $33.19 | 26,396 |
2022-01-04 | $33.46 | $33.65 | $33.32 | $33.48 | $33.48 | 30,149 |
2022-01-03 | $33.34 | $33.48 | $33.27 | $33.39 | $33.39 | 20,437 |
2021-12-31 | $33.28 | $33.35 | $33.12 | $33.12 | $33.12 | 7,644 |
2021-12-30 | $33.31 | $33.46 | $33.28 | $33.28 | $33.28 | 28,277 |
2021-12-29 | $33.67 | $33.86 | $33.66 | $33.67 | $33.17 | 13,079 |
2021-12-28 | $33.76 | $33.93 | $32.01 | $33.70 | $33.20 | 26,087 |
2021-12-27 | $33.64 | $33.76 | $33.41 | $33.75 | $33.25 | 30,035 |
2021-12-23 | $33.06 | $33.41 | $33.06 | $33.33 | $32.84 | 4,974 |
2021-12-22 | $32.70 | $33.09 | $32.70 | $33.09 | $32.60 | 14,479 |
2021-12-21 | $32.70 | $32.94 | $32.62 | $32.76 | $32.28 | 40,208 |
2021-12-20 | $32.49 | $32.53 | $32.34 | $32.37 | $31.89 | 13,015 |
2021-12-17 | $33.06 | $33.22 | $32.79 | $32.98 | $32.49 | 12,740 |
2021-12-16 | $33.20 | $33.35 | $33.02 | $33.19 | $32.70 | 9,761 |
2021-12-15 | $32.50 | $33.02 | $32.45 | $33.02 | $32.53 | 9,669 |
2021-12-14 | $32.40 | $32.74 | $32.40 | $32.61 | $32.13 | 12,072 |
2021-12-13 | $33.04 | $33.04 | $32.63 | $32.76 | $32.28 | 15,288 |
2021-12-10 | $33.22 | $33.25 | $32.99 | $33.23 | $32.74 | 15,355 |
2021-12-09 | $33.15 | $33.36 | $33.13 | $33.18 | $32.69 | 7,654 |
2021-12-08 | $33.30 | $33.45 | $33.30 | $33.39 | $32.90 | 6,655 |
2021-12-07 | $33.22 | $33.38 | $33.22 | $33.30 | $32.81 | 15,159 |
2021-12-06 | $32.81 | $33.01 | $32.80 | $32.88 | $32.39 | 17,742 |
2021-12-03 | $33.00 | $33.00 | $32.58 | $32.81 | $32.32 | 13,557 |
2021-12-02 | $32.65 | $33.16 | $32.65 | $33.03 | $32.54 | 14,225 |
2021-12-01 | $33.01 | $33.30 | $32.47 | $32.60 | $32.12 | 28,480 |
2021-11-30 | $32.49 | $32.74 | $32.17 | $32.54 | $32.06 | 14,655 |
2021-11-29 | $32.56 | $32.56 | $32.25 | $32.35 | $31.87 | 43,832 |
2021-11-26 | $32.28 | $32.59 | $31.90 | $32.02 | $31.55 | 26,691 |
2021-11-24 | $33.23 | $33.29 | $33.11 | $33.20 | $32.71 | 37,443 |
2021-11-23 | $33.56 | $33.63 | $33.33 | $33.56 | $33.06 | 41,553 |
2021-11-22 | $33.12 | $34.01 | $33.12 | $33.67 | $33.17 | 275,576 |
2021-11-19 | $33.05 | $33.20 | $32.84 | $33.12 | $32.63 | 41,751 |
2021-11-18 | $33.01 | $33.19 | $33.01 | $33.16 | $32.67 | 57,874 |
2021-11-17 | $33.27 | $33.35 | $33.07 | $33.16 | $32.67 | 8,830 |
2021-11-16 | $33.58 | $33.58 | $33.30 | $33.34 | $32.85 | 13,075 |
2021-11-15 | $34.00 | $34.00 | $33.64 | $33.76 | $33.26 | 19,420 |
2021-11-12 | $33.96 | $34.00 | $33.79 | $33.98 | $33.48 | 14,559 |
2021-11-11 | $33.96 | $34.10 | $33.81 | $33.95 | $33.45 | 7,799 |
2021-11-10 | $33.96 | $34.12 | $33.74 | $33.80 | $33.30 | 21,338 |
2021-11-09 | $33.89 | $34.21 | $33.81 | $34.06 | $33.56 | 14,347 |
2021-11-08 | $33.73 | $33.96 | $33.72 | $33.96 | $33.46 | 19,840 |
2021-11-05 | $33.71 | $33.81 | $33.44 | $33.68 | $33.18 | 19,245 |
2021-11-04 | $33.34 | $33.56 | $33.26 | $33.56 | $33.06 | 20,247 |
2021-11-03 | $32.99 | $33.30 | $32.80 | $33.29 | $32.80 | 24,194 |
2021-11-02 | $32.97 | $33.08 | $32.97 | $33.05 | $32.56 | 6,569 |
2021-11-01 | $33.00 | $33.04 | $32.83 | $33.04 | $32.55 | 23,903 |
2021-10-29 | $33.00 | $33.02 | $32.75 | $32.89 | $32.40 | 53,776 |
2021-10-28 | $33.20 | $33.33 | $33.01 | $33.33 | $32.83 | 37,866 |
2021-10-27 | $33.51 | $33.56 | $33.20 | $33.20 | $32.71 | 19,359 |
2021-10-26 | $33.67 | $33.81 | $33.40 | $33.73 | $33.23 | 12,565 |
2021-10-25 | $33.45 | $33.55 | $33.36 | $33.45 | $32.96 | 13,908 |
2021-10-22 | $33.16 | $33.34 | $33.08 | $33.21 | $32.72 | 34,524 |
2021-10-21 | $33.39 | $33.39 | $33.11 | $33.18 | $32.69 | 10,004 |
2021-10-20 | $33.49 | $33.55 | $33.41 | $33.41 | $32.92 | 14,111 |
2021-10-19 | $33.49 | $33.50 | $33.30 | $33.50 | $33.00 | 102,822 |
2021-10-18 | $33.16 | $33.25 | $33.03 | $33.17 | $32.68 | 18,073 |
2021-10-15 | $33.26 | $33.32 | $33.06 | $33.30 | $32.81 | 11,577 |
2021-10-14 | $33.14 | $33.14 | $32.90 | $32.98 | $32.49 | 16,833 |
2021-10-13 | $32.90 | $32.90 | $32.66 | $32.80 | $32.31 | 13,572 |
2021-10-12 | $33.01 | $33.01 | $32.49 | $32.63 | $32.15 | 13,262 |
2021-10-11 | $32.91 | $33.02 | $32.62 | $32.82 | $32.33 | 13,890 |
2021-10-08 | $32.82 | $32.83 | $32.64 | $32.76 | $32.28 | 15,658 |
2021-10-07 | $32.72 | $32.93 | $32.64 | $32.64 | $32.16 | 11,991 |
2021-10-06 | $32.27 | $32.54 | $32.11 | $32.52 | $32.04 | 13,891 |
2021-10-05 | $32.54 | $32.79 | $32.51 | $32.56 | $32.08 | 19,551 |
2021-10-04 | $32.94 | $32.98 | $32.51 | $32.64 | $32.16 | 32,605 |
2021-10-01 | $32.97 | $33.19 | $32.78 | $32.97 | $32.48 | 35,520 |
2021-09-30 | $32.90 | $33.05 | $32.80 | $32.86 | $32.37 | 16,448 |
2021-09-29 | $32.93 | $32.93 | $32.51 | $32.58 | $32.10 | 61,365 |
2021-09-28 | $33.19 | $33.43 | $32.70 | $32.77 | $32.29 | 75,230 |
2021-09-27 | $33.50 | $33.50 | $33.33 | $33.40 | $32.91 | 36,180 |
2021-09-24 | $33.54 | $33.54 | $33.32 | $33.40 | $32.91 | 52,533 |
2021-09-23 | $33.75 | $33.87 | $33.65 | $33.81 | $33.31 | 24,679 |
2021-09-22 | $33.45 | $33.67 | $33.36 | $33.46 | $32.97 | 38,867 |
2021-09-21 | $33.29 | $33.29 | $32.92 | $33.02 | $32.53 | 37,261 |
2021-09-20 | $33.49 | $33.49 | $32.71 | $33.05 | $32.56 | 72,855 |
2021-09-17 | $34.17 | $34.17 | $33.87 | $33.88 | $33.38 | 46,255 |
2021-09-16 | $34.17 | $34.22 | $34.00 | $34.16 | $33.65 | 31,693 |
2021-09-15 | $34.33 | $34.58 | $34.25 | $34.40 | $33.89 | 28,069 |
2021-09-14 | $34.48 | $34.57 | $34.28 | $34.35 | $33.84 | 47,829 |
2021-09-13 | $34.46 | $34.46 | $34.23 | $34.36 | $33.85 | 53,312 |
2021-09-10 | $34.42 | $34.48 | $34.23 | $34.25 | $33.62 | 37,373 |
2021-09-09 | $34.05 | $34.24 | $34.01 | $34.10 | $33.47 | 76,965 |
2021-09-08 | $34.81 | $34.81 | $34.03 | $34.19 | $33.56 | 35,154 |
2021-09-07 | $35.01 | $35.06 | $34.77 | $34.84 | $34.20 | 30,285 |
2021-09-03 | $35.08 | $35.28 | $35.00 | $35.14 | $34.49 | 25,947 |
2021-09-02 | $34.71 | $34.99 | $34.60 | $34.80 | $34.16 | 19,473 |
2021-09-01 | $35.02 | $35.02 | $34.77 | $34.87 | $34.23 | 22,058 |
2021-08-31 | $34.76 | $34.79 | $34.57 | $34.77 | $34.13 | 26,886 |
2021-08-30 | $34.44 | $34.50 | $34.40 | $34.47 | $33.83 | 50,278 |
2021-08-27 | $33.95 | $34.32 | $33.82 | $34.27 | $33.64 | 183,335 |
2021-08-26 | $33.90 | $33.91 | $33.67 | $33.82 | $33.20 | 27,110 |
2021-08-25 | $33.78 | $34.03 | $33.78 | $33.97 | $33.34 | 21,754 |
2021-08-24 | $33.82 | $33.82 | $33.43 | $33.63 | $33.01 | 296,501 |
2021-08-23 | $33.30 | $33.50 | $33.16 | $33.48 | $32.86 | 32,758 |
2021-08-20 | $32.75 | $32.91 | $32.56 | $32.90 | $32.29 | 16,179 |
2021-08-19 | $32.82 | $32.99 | $32.77 | $32.93 | $32.32 | 37,934 |
2021-08-18 | $33.45 | $33.50 | $33.21 | $33.21 | $32.59 | 30,513 |
2021-08-17 | $33.25 | $33.27 | $32.96 | $33.22 | $32.61 | 35,349 |
2021-08-16 | $33.71 | $33.71 | $33.43 | $33.58 | $32.96 | 30,360 |
2021-08-13 | $33.71 | $33.83 | $33.64 | $33.79 | $33.16 | 25,014 |
2021-08-12 | $33.74 | $33.74 | $33.60 | $33.71 | $33.08 | 12,673 |
2021-08-11 | $33.92 | $33.92 | $33.75 | $33.84 | $33.21 | 14,846 |
2021-08-10 | $33.67 | $33.77 | $33.55 | $33.64 | $33.02 | 36,033 |
2021-08-09 | $34.13 | $34.13 | $33.77 | $33.77 | $33.15 | 44,518 |
2021-08-06 | $34.22 | $34.22 | $33.83 | $33.84 | $33.22 | 39,391 |
2021-08-05 | $34.36 | $34.37 | $34.16 | $34.17 | $33.54 | 37,455 |
2021-08-04 | $34.22 | $34.50 | $34.00 | $34.22 | $33.59 | 41,491 |
2021-08-03 | $33.95 | $34.06 | $33.80 | $33.96 | $33.33 | 33,194 |
2021-08-02 | $33.89 | $34.20 | $33.64 | $33.74 | $33.12 | 24,644 |
2021-07-30 | $33.73 | $33.90 | $33.65 | $33.65 | $33.03 | 18,679 |
2021-07-29 | $33.83 | $33.99 | $33.69 | $33.92 | $33.29 | 19,024 |
2021-07-28 | $33.29 | $33.67 | $33.15 | $33.67 | $33.05 | 8,279 |
2021-07-27 | $33.17 | $33.49 | $33.10 | $33.28 | $32.67 | 14,443 |
2021-07-26 | $33.95 | $33.95 | $33.33 | $33.44 | $32.82 | 7,982 |
2021-07-23 | $33.70 | $33.74 | $33.50 | $33.51 | $32.89 | 14,643 |
2021-07-22 | $33.94 | $33.94 | $33.64 | $33.73 | $33.11 | 6,831 |
2021-07-21 | $33.47 | $33.75 | $33.45 | $33.70 | $33.08 | 15,414 |
2021-07-20 | $33.22 | $33.71 | $33.22 | $33.57 | $32.95 | 7,588 |
2021-07-19 | $33.21 | $33.54 | $33.00 | $33.25 | $32.64 | 33,267 |
2021-07-16 | $34.02 | $34.06 | $33.76 | $33.76 | $33.14 | 7,968 |
2021-07-15 | $34.17 | $34.17 | $33.87 | $33.99 | $33.36 | 6,231 |
2021-07-14 | $34.25 | $34.28 | $34.11 | $34.22 | $33.59 | 13,235 |
2021-07-13 | $34.13 | $34.13 | $33.86 | $33.86 | $33.23 | 41,627 |
2021-07-12 | $34.01 | $34.25 | $34.00 | $34.24 | $33.61 | 9,445 |
2021-07-09 | $33.88 | $34.03 | $33.88 | $33.95 | $33.33 | 19,932 |
2021-07-08 | $33.40 | $33.76 | $33.40 | $33.57 | $32.95 | 12,262 |
2021-07-07 | $34.14 | $34.20 | $33.98 | $34.10 | $33.47 | 3,834 |
2021-07-06 | $34.27 | $34.35 | $33.91 | $33.91 | $33.29 | 7,712 |
2021-07-02 | $34.30 | $34.40 | $34.23 | $34.40 | $33.77 | 4,593 |
2021-07-01 | $34.11 | $34.23 | $34.08 | $34.14 | $33.51 | 5,309 |
2021-06-30 | $34.31 | $34.40 | $34.05 | $34.29 | $33.66 | 6,946 |
2021-06-29 | $34.35 | $34.43 | $34.12 | $34.35 | $33.72 | 13,078 |
2021-06-28 | $34.39 | $34.43 | $34.22 | $34.35 | $33.72 | 3,936 |
2021-06-25 | $34.71 | $34.71 | $34.41 | $34.44 | $33.81 | 8,087 |
2021-06-24 | $34.44 | $34.49 | $34.37 | $34.45 | $33.82 | 15,949 |
2021-06-23 | $34.13 | $34.46 | $34.10 | $34.11 | $33.48 | 8,840 |
2021-06-22 | $33.58 | $33.89 | $33.38 | $33.84 | $33.21 | 8,388 |
2021-06-21 | $33.59 | $33.74 | $33.38 | $33.74 | $33.12 | 9,398 |
2021-06-18 | $34.02 | $34.02 | $33.58 | $33.58 | $32.96 | 21,644 |
2021-06-17 | $34.24 | $34.24 | $34.04 | $34.05 | $33.43 | 5,525 |
2021-06-16 | $34.85 | $34.88 | $34.14 | $34.31 | $33.68 | 29,473 |
2021-06-15 | $34.85 | $34.85 | $34.55 | $34.71 | $34.07 | 3,766 |
2021-06-14 | $34.77 | $34.91 | $34.76 | $34.82 | $34.18 | 3,115 |
2021-06-11 | $34.79 | $34.79 | $34.63 | $34.69 | $33.96 | 12,098 |
2021-06-10 | $34.74 | $34.96 | $34.72 | $34.86 | $34.13 | 15,517 |
2021-06-09 | $34.56 | $34.60 | $34.47 | $34.60 | $33.87 | 4,168 |
2021-06-08 | $34.63 | $34.63 | $34.40 | $34.48 | $33.76 | 8,689 |
2021-06-07 | $34.76 | $34.84 | $34.66 | $34.66 | $33.93 | 6,324 |
2021-06-04 | $34.81 | $34.97 | $34.73 | $34.88 | $34.15 | 5,578 |
2021-06-03 | $34.82 | $34.82 | $34.59 | $34.59 | $33.86 | 2,300 |
2021-06-02 | $34.85 | $34.98 | $34.85 | $34.95 | $34.21 | 7,175 |
2021-06-01 | $34.83 | $35.00 | $34.73 | $34.81 | $34.08 | 8,745 |
2021-05-28 | $34.01 | $34.42 | $34.01 | $34.35 | $33.62 | 10,132 |
2021-05-27 | $33.84 | $33.91 | $33.72 | $33.74 | $33.03 | 1,589 |
2021-05-26 | $33.45 | $33.62 | $33.42 | $33.55 | $32.85 | 7,293 |
2021-05-25 | $33.57 | $33.57 | $33.21 | $33.36 | $32.66 | 18,133 |
2021-05-24 | $33.25 | $33.25 | $33.17 | $33.17 | $32.47 | 25,893 |
2021-05-21 | $33.38 | $33.38 | $32.94 | $32.95 | $32.26 | 10,189 |
2021-05-20 | $33.21 | $33.35 | $33.03 | $33.25 | $32.55 | 254,627 |
2021-05-19 | $32.94 | $33.12 | $32.81 | $33.09 | $32.40 | 4,911 |
2021-05-18 | $33.45 | $33.59 | $33.37 | $33.38 | $32.68 | 28,967 |
2021-05-17 | $33.25 | $33.42 | $32.55 | $32.87 | $32.18 | 31,210 |
2021-05-14 | $33.60 | $33.85 | $33.47 | $33.76 | $33.05 | 20,647 |
2021-05-13 | $33.05 | $33.31 | $33.01 | $33.22 | $32.52 | 5,631 |
2021-05-12 | $33.42 | $33.45 | $32.94 | $32.94 | $32.25 | 34,526 |
2021-05-11 | $33.82 | $34.12 | $33.82 | $34.12 | $33.40 | 13,897 |
2021-05-10 | $34.89 | $34.90 | $34.42 | $34.45 | $33.72 | 16,559 |
2021-05-07 | $34.75 | $34.89 | $34.61 | $34.73 | $34.00 | 16,597 |
2021-05-06 | $34.30 | $34.33 | $34.14 | $34.29 | $33.57 | 3,827 |
2021-05-05 | $33.94 | $34.21 | $33.94 | $34.12 | $33.40 | 10,200 |
2021-05-04 | $33.75 | $33.85 | $33.54 | $33.80 | $33.09 | 35,683 |
2021-05-03 | $33.91 | $34.16 | $33.85 | $34.03 | $33.31 | 29,552 |
2021-04-30 | $34.20 | $34.20 | $33.91 | $33.91 | $33.19 | 4,991 |
2021-04-29 | $34.75 | $34.75 | $34.53 | $34.55 | $33.82 | 3,574 |
2021-04-28 | $34.66 | $34.79 | $34.58 | $34.70 | $33.97 | 9,673 |
2021-04-27 | $34.87 | $34.87 | $34.59 | $34.61 | $33.88 | 7,737 |
2021-04-26 | $34.68 | $34.92 | $34.68 | $34.86 | $34.12 | 8,755 |
2021-04-23 | $34.33 | $34.55 | $34.33 | $34.55 | $33.82 | 8,260 |
2021-04-22 | $34.62 | $34.62 | $33.88 | $34.10 | $33.38 | 25,910 |
2021-04-21 | $34.42 | $34.70 | $34.42 | $34.67 | $33.94 | 8,425 |
2021-04-20 | $34.82 | $34.82 | $34.53 | $34.60 | $33.87 | 5,654 |
2021-04-19 | $34.89 | $34.90 | $34.74 | $34.82 | $34.09 | 10,082 |
2021-04-16 | $34.84 | $34.93 | $34.82 | $34.90 | $34.17 | 6,783 |
2021-04-15 | $34.69 | $34.86 | $34.58 | $34.84 | $34.11 | 15,236 |
2021-04-14 | $34.58 | $34.58 | $34.35 | $34.39 | $33.67 | 9,329 |
2021-04-13 | $34.17 | $34.25 | $34.10 | $34.17 | $33.45 | 25,017 |
2021-04-12 | $34.19 | $34.19 | $34.00 | $34.08 | $33.36 | 8,136 |
2021-04-09 | $34.13 | $34.27 | $34.10 | $34.25 | $33.53 | 9,636 |
2021-04-08 | $34.48 | $34.49 | $34.23 | $34.33 | $33.61 | 8,364 |
2021-04-07 | $34.10 | $34.21 | $34.04 | $34.10 | $33.38 | 4,823 |
2021-04-06 | $34.15 | $34.24 | $33.90 | $34.20 | $33.48 | 11,716 |
2021-04-05 | $34.08 | $34.10 | $33.80 | $34.08 | $33.36 | 16,565 |
2021-04-01 | $33.80 | $33.99 | $33.80 | $33.88 | $33.17 | 20,152 |
2021-03-31 | $33.38 | $34.05 | $33.38 | $33.59 | $32.88 | 6,647 |
2021-03-30 | $33.19 | $33.57 | $33.19 | $33.57 | $32.86 | 4,107 |
2021-03-29 | $33.52 | $33.53 | $33.19 | $33.36 | $32.66 | 11,796 |
2021-03-26 | $33.11 | $33.64 | $32.85 | $33.58 | $32.87 | 23,902 |
2021-03-25 | $32.55 | $32.78 | $32.55 | $32.75 | $32.06 | 4,975 |
2021-03-24 | $32.75 | $32.92 | $32.55 | $32.55 | $31.86 | 10,802 |
2021-03-23 | $33.25 | $33.25 | $32.86 | $32.86 | $32.17 | 14,140 |
2021-03-22 | $33.55 | $33.66 | $33.46 | $33.57 | $32.86 | 8,740 |
2021-03-19 | $33.54 | $33.71 | $33.30 | $33.58 | $32.87 | 9,892 |
2021-03-18 | $33.80 | $33.99 | $33.44 | $33.44 | $32.74 | 15,110 |
2021-03-17 | $33.50 | $34.15 | $33.20 | $34.08 | $33.36 | 10,784 |
2021-03-16 | $34.08 | $34.14 | $33.90 | $33.96 | $33.25 | 4,262 |
2021-03-15 | $33.97 | $34.05 | $33.78 | $34.05 | $33.33 | 18,114 |
2021-03-12 | $33.90 | $34.00 | $33.67 | $34.00 | $33.28 | 24,075 |
2021-03-11 | $34.00 | $34.20 | $33.87 | $34.17 | $33.45 | 5,978 |
2021-03-10 | $33.45 | $33.45 | $33.22 | $33.30 | $32.60 | 6,703 |
2021-03-09 | $32.91 | $33.43 | $32.91 | $33.22 | $32.52 | 5,864 |
2021-03-08 | $32.83 | $32.90 | $32.59 | $32.66 | $31.97 | 15,894 |
2021-03-05 | $33.29 | $33.31 | $32.80 | $33.30 | $32.60 | 11,663 |
2021-03-04 | $33.54 | $33.74 | $32.95 | $32.99 | $32.29 | 6,221 |
2021-03-03 | $33.76 | $34.00 | $33.56 | $33.56 | $32.85 | 12,985 |
2021-03-02 | $33.74 | $33.75 | $33.49 | $33.74 | $33.03 | 18,810 |
2021-03-01 | $33.63 | $34.05 | $33.63 | $33.87 | $33.16 | 5,361 |
2021-02-26 | $33.41 | $33.41 | $32.89 | $33.03 | $32.33 | 27,228 |
2021-02-25 | $34.33 | $34.33 | $33.43 | $33.43 | $32.73 | 19,311 |
2021-02-24 | $33.91 | $34.27 | $33.76 | $34.21 | $33.49 | 10,963 |
2021-02-23 | $33.87 | $34.28 | $33.41 | $33.99 | $33.27 | 48,567 |
2021-02-22 | $34.10 | $34.50 | $34.04 | $34.04 | $33.32 | 54,561 |
2021-02-19 | $34.63 | $34.86 | $34.59 | $34.69 | $33.96 | 12,137 |
2021-02-18 | $34.30 | $34.61 | $34.17 | $34.39 | $33.67 | 16,064 |
2021-02-17 | $34.89 | $34.89 | $34.50 | $34.60 | $33.87 | 31,923 |
2021-02-16 | $35.05 | $35.05 | $34.82 | $34.91 | $34.17 | 15,096 |
2021-02-12 | $34.34 | $34.67 | $34.34 | $34.49 | $33.77 | 16,439 |
2021-02-11 | $34.33 | $34.49 | $34.21 | $34.47 | $33.74 | 12,569 |
2021-02-10 | $34.18 | $34.21 | $34.06 | $34.06 | $33.34 | 7,010 |
2021-02-09 | $33.85 | $34.09 | $33.79 | $34.05 | $33.33 | 7,521 |
2021-02-08 | $34.00 | $34.00 | $33.70 | $33.82 | $33.10 | 22,966 |
2021-02-05 | $33.59 | $33.80 | $33.47 | $33.79 | $33.08 | 8,804 |
2021-02-04 | $33.33 | $33.36 | $33.10 | $33.34 | $32.64 | 19,496 |
2021-02-03 | $33.55 | $33.55 | $33.24 | $33.35 | $32.65 | 13,989 |
2021-02-02 | $33.47 | $33.55 | $33.37 | $33.41 | $32.71 | 5,688 |
2021-02-01 | $32.95 | $33.28 | $32.87 | $33.28 | $32.58 | 12,419 |
2021-01-29 | $34.56 | $34.56 | $32.47 | $32.47 | $31.79 | 31,098 |
2021-01-28 | $33.26 | $33.65 | $33.18 | $33.55 | $32.84 | 16,831 |
2021-01-27 | $33.45 | $33.45 | $33.02 | $33.18 | $32.48 | 9,784 |
2021-01-26 | $33.91 | $33.94 | $33.75 | $33.84 | $33.13 | 17,460 |
2021-01-25 | $34.14 | $34.14 | $33.58 | $33.95 | $33.24 | 34,963 |
2021-01-22 | $34.00 | $34.04 | $33.80 | $33.85 | $33.14 | 23,653 |
2021-01-21 | $34.54 | $34.54 | $34.30 | $34.47 | $33.74 | 5,887 |
2021-01-20 | $34.40 | $34.40 | $34.10 | $34.30 | $33.58 | 38,887 |
2021-01-19 | $34.38 | $34.38 | $34.06 | $34.14 | $33.42 | 9,726 |
2021-01-15 | $33.88 | $33.88 | $33.55 | $33.83 | $33.12 | 24,402 |
2021-01-14 | $34.32 | $34.76 | $34.32 | $34.36 | $33.64 | 15,980 |
2021-01-13 | $34.15 | $34.15 | $33.85 | $33.95 | $33.24 | 9,584 |
2021-01-12 | $34.10 | $34.13 | $34.00 | $34.11 | $33.39 | 17,555 |
2021-01-11 | $34.43 | $34.43 | $34.03 | $34.24 | $33.52 | 23,902 |
2021-01-08 | $34.59 | $34.59 | $34.08 | $34.43 | $33.71 | 13,884 |
2021-01-07 | $33.41 | $33.75 | $33.28 | $33.73 | $33.02 | 50,877 |
2021-01-06 | $32.87 | $33.41 | $32.85 | $33.29 | $32.59 | 16,441 |
2021-01-05 | $32.85 | $33.12 | $32.85 | $33.07 | $32.37 | 10,828 |
2021-01-04 | $32.76 | $32.96 | $32.42 | $32.45 | $31.77 | 31,398 |
2020-12-31 | $32.12 | $32.12 | $31.85 | $31.88 | $31.21 | 7,050 |
2020-12-30 | $32.29 | $32.29 | $32.02 | $32.02 | $31.35 | 13,441 |
2020-12-29 | $31.77 | $31.90 | $31.75 | $31.79 | $30.99 | 8,645 |
2020-12-28 | $31.63 | $31.71 | $31.53 | $31.53 | $30.74 | 19,713 |
2020-12-24 | $31.18 | $31.26 | $31.14 | $31.22 | $30.44 | 3,665 |
2020-12-23 | $30.84 | $31.02 | $30.84 | $30.97 | $30.19 | 13,437 |
2020-12-22 | $30.73 | $30.88 | $30.52 | $30.72 | $29.95 | 35,336 |
2020-12-21 | $30.54 | $30.96 | $30.54 | $30.83 | $30.06 | 17,170 |
2020-12-18 | $31.40 | $31.44 | $31.20 | $31.35 | $30.56 | 12,880 |
2020-12-17 | $31.45 | $31.45 | $31.27 | $31.38 | $30.60 | 13,012 |
2020-12-16 | $31.22 | $31.30 | $31.05 | $31.26 | $30.48 | 17,709 |
2020-12-15 | $30.82 | $31.11 | $30.82 | $31.07 | $30.29 | 8,806 |
2020-12-14 | $30.77 | $30.83 | $30.72 | $30.72 | $29.95 | 6,296 |
2020-12-11 | $30.85 | $30.96 | $30.69 | $30.78 | $30.01 | 6,941 |
2020-12-10 | $31.15 | $31.23 | $31.00 | $31.23 | $30.45 | 7,558 |
2020-12-09 | $31.42 | $31.42 | $31.16 | $31.19 | $30.41 | 4,340 |
2020-12-08 | $31.19 | $31.28 | $31.13 | $31.24 | $30.45 | 10,756 |
2020-12-07 | $31.43 | $31.45 | $31.35 | $31.39 | $30.60 | 14,256 |
2020-12-04 | $30.95 | $31.29 | $30.95 | $31.20 | $30.41 | 7,257 |
2020-12-03 | $30.49 | $30.67 | $30.49 | $30.51 | $29.75 | 5,853 |
2020-12-02 | $30.13 | $30.29 | $30.01 | $30.17 | $29.41 | 5,919 |
2020-12-01 | $30.22 | $30.22 | $29.72 | $29.95 | $29.20 | 6,761 |
2020-11-30 | $29.32 | $31.19 | $29.20 | $29.22 | $28.49 | 9,433 |
2020-11-27 | $29.60 | $29.88 | $29.45 | $29.63 | $28.89 | 6,650 |
2020-11-25 | $29.50 | $29.55 | $29.38 | $29.47 | $28.73 | 11,161 |
2020-11-24 | $29.52 | $29.65 | $29.40 | $29.64 | $28.90 | 6,113 |
2020-11-23 | $29.35 | $29.36 | $29.25 | $29.32 | $28.59 | 8,707 |
2020-11-20 | $29.05 | $29.14 | $28.95 | $29.01 | $28.28 | 7,520 |
2020-11-19 | $29.00 | $29.06 | $28.90 | $28.95 | $28.22 | 5,555 |
2020-11-18 | $29.29 | $29.42 | $29.12 | $29.12 | $28.39 | 20,221 |
2020-11-17 | $30.18 | $30.18 | $28.90 | $28.95 | $28.22 | 3,536 |
2020-11-16 | $29.03 | $29.11 | $29.01 | $29.01 | $28.28 | 1,058 |
2020-11-13 | $28.12 | $28.37 | $28.12 | $28.37 | $27.66 | 6,722 |
2020-11-12 | $28.02 | $28.02 | $27.83 | $27.83 | $27.13 | 906 |
2020-11-11 | $28.10 | $28.25 | $28.10 | $28.22 | $27.51 | 1,151 |
2020-11-10 | $27.71 | $27.98 | $27.71 | $27.94 | $27.24 | 1,694 |
2020-11-09 | $28.15 | $28.21 | $28.00 | $28.00 | $27.30 | 17,162 |
2020-11-06 | $27.07 | $27.35 | $27.07 | $27.35 | $26.66 | 835 |
2020-11-05 | $26.87 | $27.00 | $26.87 | $26.98 | $26.30 | 2,181 |
2020-11-04 | $26.01 | $26.47 | $25.97 | $26.32 | $25.67 | 3,220 |
2020-11-03 | $25.76 | $25.80 | $25.76 | $25.76 | $25.11 | 390 |
2020-11-02 | $25.22 | $25.26 | $25.09 | $25.18 | $24.55 | 1,899 |
2020-10-30 | $25.03 | $25.03 | $24.78 | $24.85 | $24.23 | 2,791 |
2020-10-29 | $25.17 | $25.17 | $25.13 | $25.13 | $24.50 | 1,205 |
2020-10-28 | $25.25 | $25.25 | $25.03 | $25.10 | $24.47 | 2,442 |
2020-10-27 | $25.96 | $25.96 | $25.80 | $25.84 | $25.19 | 5,416 |
2020-10-26 | $26.10 | $26.10 | $25.80 | $25.85 | $25.20 | 3,448 |
2020-10-23 | $26.25 | $26.26 | $26.16 | $26.26 | $25.60 | 547 |
2020-10-22 | $26.13 | $26.16 | $26.13 | $26.15 | $25.49 | 5,446 |
2020-10-21 | $25.93 | $26.11 | $25.93 | $26.05 | $25.40 | 1,822 |
2020-10-20 | $25.87 | $26.02 | $25.84 | $25.92 | $25.27 | 1,818 |
2020-10-19 | $25.85 | $25.87 | $25.65 | $25.65 | $25.01 | 2,413 |
2020-10-16 | $25.68 | $25.68 | $25.55 | $25.55 | $24.91 | 634 |
2020-10-15 | $25.48 | $25.64 | $25.37 | $25.52 | $24.88 | 787 |
2020-10-14 | $26.07 | $26.07 | $25.80 | $25.88 | $25.23 | 3,159 |
2020-10-13 | $26.00 | $26.04 | $26.00 | $26.01 | $25.36 | 1,103 |
2020-10-12 | $26.13 | $26.21 | $26.05 | $26.18 | $25.52 | 2,595 |
2020-10-09 | $25.86 | $26.11 | $25.86 | $26.02 | $25.37 | 2,518 |
2020-10-08 | $25.88 | $25.91 | $25.88 | $25.88 | $25.23 | 1,063 |
2020-10-07 | $25.64 | $25.78 | $25.64 | $25.77 | $25.12 | 1,686 |
2020-10-06 | $25.53 | $25.53 | $25.27 | $25.27 | $24.63 | 6,806 |
2020-10-05 | $25.56 | $25.60 | $25.56 | $25.60 | $24.96 | 7,909 |
2020-10-02 | $25.03 | $25.42 | $25.00 | $25.30 | $24.67 | 10,441 |
2020-10-01 | $25.44 | $25.44 | $25.41 | $25.44 | $24.81 | 542 |
2020-09-30 | $25.35 | $25.36 | $25.16 | $25.23 | $24.60 | 2,329 |
2020-09-29 | $25.02 | $25.13 | $24.97 | $25.07 | $24.44 | 2,867 |
2020-09-28 | $24.93 | $25.01 | $24.92 | $24.96 | $24.33 | 1,449 |
2020-09-25 | $24.49 | $24.63 | $24.49 | $24.55 | $23.94 | 740 |
2020-09-24 | $24.20 | $24.56 | $24.20 | $24.54 | $23.93 | 2,414 |
2020-09-23 | $24.98 | $24.98 | $24.72 | $24.73 | $24.11 | 3,911 |
2020-09-22 | $25.21 | $25.26 | $25.09 | $25.26 | $24.62 | 1,867 |
2020-09-21 | $25.37 | $25.48 | $25.30 | $25.48 | $24.84 | 5,858 |
2020-09-18 | $26.15 | $26.15 | $25.84 | $25.84 | $25.19 | 5,237 |
2020-09-17 | $25.81 | $25.93 | $25.81 | $25.91 | $25.26 | 4,386 |
2020-09-16 | $26.31 | $26.31 | $26.11 | $26.11 | $25.46 | 9,427 |
2020-09-15 | $26.03 | $26.28 | $26.03 | $26.22 | $25.56 | 1,847 |
2020-09-14 | $26.00 | $26.00 | $25.89 | $25.96 | $25.31 | 1,003 |
2020-09-11 | $25.73 | $25.75 | $25.65 | $25.68 | $24.95 | 1,437 |
2020-09-10 | $25.95 | $25.95 | $25.51 | $25.64 | $24.91 | 1,482 |
2020-09-09 | $26.00 | $26.11 | $25.96 | $25.96 | $25.23 | 4,995 |
2020-09-08 | $25.77 | $25.77 | $25.65 | $25.74 | $25.01 | 1,086 |
2020-09-04 | $25.79 | $25.80 | $25.40 | $25.78 | $25.05 | 5,337 |
2020-09-03 | $25.84 | $25.90 | $25.60 | $25.71 | $24.98 | 4,670 |
2020-09-02 | $25.91 | $25.95 | $25.91 | $25.95 | $25.22 | 293 |
2020-09-01 | $25.88 | $25.93 | $25.81 | $25.87 | $25.14 | 2,786 |
2020-08-31 | $25.73 | $25.80 | $25.70 | $25.73 | $25.00 | 9,648 |
2020-08-28 | $26.20 | $26.36 | $26.20 | $26.29 | $25.55 | 1,636 |
2020-08-27 | $26.06 | $26.12 | $26.00 | $26.12 | $25.38 | 1,613 |
2020-08-26 | $26.14 | $26.30 | $26.02 | $26.23 | $25.49 | 5,464 |
2020-08-25 | $26.04 | $26.12 | $25.98 | $26.03 | $25.30 | 2,193 |
2020-08-24 | $26.13 | $26.13 | $25.94 | $25.97 | $25.24 | 3,018 |
2020-08-21 | $25.65 | $25.69 | $25.64 | $25.64 | $24.91 | 2,503 |
2020-08-20 | $25.50 | $25.64 | $25.40 | $25.63 | $24.90 | 6,335 |
2020-08-19 | $26.18 | $26.18 | $26.11 | $26.11 | $25.37 | 2,285 |
2020-08-18 | $26.24 | $26.24 | $26.12 | $26.13 | $25.39 | 970 |
2020-08-17 | $26.25 | $26.34 | $26.25 | $26.29 | $25.54 | 2,349 |
2020-08-14 | $26.11 | $26.15 | $26.07 | $26.11 | $25.37 | 2,490 |
2020-08-13 | $26.21 | $26.30 | $26.11 | $26.19 | $25.45 | 6,649 |
2020-08-12 | $26.21 | $26.36 | $26.15 | $26.30 | $25.56 | 1,668 |
2020-08-11 | $26.23 | $26.26 | $26.09 | $26.09 | $25.35 | 970 |
2020-08-10 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 1,014 |
2020-08-07 | $26.38 | $26.38 | $25.78 | $26.02 | $25.28 | 5,541 |
2020-08-06 | $26.13 | $26.27 | $26.11 | $26.25 | $25.50 | 3,277 |
2020-08-05 | $26.16 | $26.16 | $26.09 | $26.13 | $25.39 | 4,164 |
2020-08-04 | $25.79 | $25.94 | $25.74 | $25.94 | $25.21 | 2,695 |
2020-08-03 | $25.65 | $25.70 | $25.48 | $25.70 | $24.97 | 5,932 |
2020-07-31 | $25.70 | $25.74 | $25.34 | $25.61 | $24.89 | 8,398 |
2020-07-30 | $25.83 | $25.83 | $25.70 | $25.73 | $25.00 | 3,520 |
2020-07-29 | $25.91 | $26.39 | $25.91 | $26.25 | $25.51 | 10,141 |
2020-07-28 | $25.91 | $25.91 | $25.67 | $25.73 | $25.00 | 3,521 |
2020-07-27 | $25.92 | $26.13 | $25.92 | $26.07 | $25.33 | 16,865 |
2020-07-24 | $25.46 | $25.50 | $25.31 | $25.31 | $24.59 | 1,299 |
2020-07-23 | $25.12 | $25.27 | $25.12 | $25.14 | $24.43 | 4,932 |
2020-07-22 | $25.12 | $25.35 | $25.12 | $25.32 | $24.60 | 9,799 |
2020-07-21 | $24.94 | $25.17 | $24.94 | $25.12 | $24.41 | 5,056 |
2020-07-20 | $24.81 | $24.89 | $24.71 | $24.86 | $24.16 | 1,126 |
2020-07-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.01 | 129 |
2020-07-16 | $24.67 | $24.72 | $24.58 | $24.72 | $24.02 | 1,028 |
2020-07-15 | $24.95 | $24.95 | $24.72 | $24.76 | $24.06 | 4,618 |
2020-07-14 | $24.65 | $24.77 | $24.65 | $24.77 | $24.07 | 300 |
2020-07-13 | $24.69 | $24.80 | $24.52 | $24.53 | $23.83 | 1,100 |
2020-07-10 | $24.43 | $24.52 | $24.41 | $24.48 | $23.79 | 2,356 |
2020-07-09 | $24.62 | $24.68 | $24.51 | $24.62 | $23.92 | 2,100 |
2020-07-08 | $24.85 | $24.85 | $24.77 | $24.82 | $24.12 | 1,220 |
2020-07-07 | $24.71 | $24.74 | $24.57 | $24.57 | $23.87 | 4,213 |
2020-07-06 | $24.79 | $24.98 | $24.77 | $24.83 | $24.12 | 11,110 |
2020-07-02 | $24.24 | $24.50 | $24.24 | $24.39 | $23.70 | 7,059 |
2020-07-01 | $23.52 | $23.77 | $23.52 | $23.77 | $23.10 | 389 |
2020-06-30 | $23.46 | $23.71 | $23.46 | $23.71 | $23.04 | 1,374 |
2020-06-29 | $23.52 | $23.64 | $23.52 | $23.64 | $22.97 | 1,101 |
2020-06-26 | $23.72 | $23.72 | $23.53 | $23.63 | $22.96 | 3,609 |
2020-06-25 | $23.77 | $23.84 | $23.70 | $23.76 | $23.09 | 1,300 |
2020-06-24 | $26.38 | $26.38 | $23.74 | $23.86 | $23.18 | 3,139 |
2020-06-23 | $23.69 | $24.24 | $23.69 | $24.06 | $23.38 | 3,182 |
2020-06-22 | $23.65 | $23.96 | $23.51 | $23.95 | $23.27 | 5,950 |
2020-06-19 | $23.46 | $23.59 | $23.46 | $23.52 | $22.85 | 7,000 |
2020-06-18 | $23.51 | $23.51 | $23.31 | $23.41 | $22.74 | 2,965 |
2020-06-17 | $23.72 | $23.72 | $23.53 | $23.55 | $22.88 | 4,332 |
2020-06-16 | $23.81 | $23.89 | $23.46 | $23.51 | $22.84 | 5,466 |
2020-06-15 | $22.99 | $23.39 | $22.88 | $23.25 | $22.59 | 2,762 |
2020-06-12 | $23.94 | $24.09 | $23.72 | $23.72 | $22.91 | 6,077 |
2020-06-11 | $23.94 | $24.00 | $23.50 | $23.51 | $22.71 | 8,900 |
2020-06-10 | $24.49 | $24.57 | $24.49 | $24.57 | $23.73 | 1,100 |
2020-06-09 | $24.51 | $24.80 | $24.29 | $24.80 | $23.96 | 6,372 |
2020-06-08 | $24.61 | $24.89 | $24.51 | $24.84 | $24.00 | 5,896 |
2020-06-05 | $24.42 | $24.81 | $24.40 | $24.67 | $23.83 | 8,179 |
2020-06-04 | $23.75 | $23.84 | $23.67 | $23.84 | $23.03 | 5,000 |
2020-06-03 | $23.64 | $23.88 | $23.64 | $23.85 | $23.04 | 6,900 |
2020-06-02 | $22.72 | $23.04 | $22.72 | $22.95 | $22.17 | 4,208 |
2020-06-01 | $22.24 | $22.52 | $22.23 | $22.39 | $21.63 | 1,800 |
2020-05-29 | $21.69 | $22.06 | $21.69 | $21.94 | $21.19 | 1,416 |
2020-05-28 | $21.81 | $21.94 | $21.79 | $21.79 | $21.05 | 4,721 |
2020-05-27 | $21.63 | $21.67 | $21.42 | $21.66 | $20.92 | 22,700 |
2020-05-26 | $21.75 | $21.92 | $21.62 | $21.71 | $20.97 | 17,370 |
2020-05-22 | $21.29 | $21.29 | $21.20 | $21.24 | $20.52 | 5,647 |
2020-05-21 | $21.70 | $21.70 | $21.51 | $21.56 | $20.83 | 10,176 |
2020-05-20 | $21.58 | $21.69 | $21.52 | $21.65 | $20.92 | 6,536 |
2020-05-19 | $21.41 | $21.41 | $21.22 | $21.27 | $20.55 | 1,391 |
2020-05-18 | $20.92 | $21.36 | $20.92 | $21.36 | $20.63 | 989 |
2020-05-15 | $20.79 | $20.79 | $20.43 | $20.51 | $19.82 | 5,200 |
2020-05-14 | $20.53 | $20.95 | $20.53 | $20.95 | $20.24 | 1,331 |
2020-05-13 | $21.30 | $21.30 | $20.80 | $20.90 | $20.19 | 4,391 |
2020-05-12 | $21.53 | $21.53 | $21.26 | $21.26 | $20.53 | 1,729 |
2020-05-11 | $21.34 | $21.34 | $21.20 | $21.23 | $20.51 | 807 |
2020-05-08 | $21.60 | $21.68 | $21.56 | $21.56 | $20.83 | 1,200 |
2020-05-07 | $21.34 | $21.50 | $21.23 | $21.44 | $20.71 | 1,500 |
2020-05-06 | $21.20 | $21.21 | $21.13 | $21.13 | $20.41 | 995 |
2020-05-05 | $21.05 | $21.44 | $21.05 | $21.20 | $20.48 | 5,425 |
2020-05-04 | $20.95 | $21.04 | $20.95 | $21.03 | $20.31 | 800 |
2020-05-01 | $20.99 | $21.00 | $20.80 | $20.84 | $20.13 | 2,100 |
2020-04-30 | $21.69 | $21.80 | $21.46 | $21.46 | $20.74 | 2,062 |
2020-04-29 | $21.45 | $21.93 | $21.45 | $21.80 | $21.06 | 1,132 |
2020-04-28 | $21.10 | $21.10 | $21.01 | $21.05 | $20.34 | 1,600 |
2020-04-27 | $20.64 | $20.96 | $20.64 | $20.87 | $20.16 | 2,541 |
2020-04-24 | $20.53 | $20.61 | $20.53 | $20.59 | $19.89 | 7,382 |
2020-04-23 | $20.66 | $20.75 | $20.61 | $20.62 | $19.92 | 1,245 |
2020-04-22 | $20.54 | $20.57 | $20.45 | $20.51 | $19.81 | 2,539 |
2020-04-21 | $20.11 | $20.11 | $20.01 | $20.07 | $19.39 | 853 |
2020-04-20 | $20.76 | $20.92 | $20.65 | $20.65 | $19.95 | 2,689 |
2020-04-17 | $20.99 | $20.99 | $20.93 | $20.98 | $20.27 | 2,360 |
2020-04-16 | $20.63 | $20.63 | $20.37 | $20.55 | $19.85 | 1,702 |
2020-04-15 | $20.30 | $20.62 | $20.30 | $20.51 | $19.81 | 4,037 |
2020-04-14 | $21.05 | $21.14 | $20.87 | $20.94 | $20.23 | 6,800 |
2020-04-13 | $20.27 | $20.40 | $20.22 | $20.40 | $19.71 | 3,022 |
2020-04-09 | $20.70 | $20.71 | $20.34 | $20.34 | $19.65 | 1,800 |
2020-04-08 | $19.96 | $20.27 | $19.96 | $20.27 | $19.58 | 918 |
2020-04-07 | $20.50 | $20.50 | $20.05 | $20.05 | $19.37 | 2,100 |
2020-04-06 | $19.74 | $19.91 | $19.72 | $19.91 | $19.23 | 700 |
2020-04-03 | $19.09 | $19.09 | $18.76 | $18.76 | $18.12 | 849 |
2020-04-02 | $18.53 | $18.94 | $18.53 | $18.89 | $18.25 | 3,000 |
2020-04-01 | $18.39 | $18.40 | $18.00 | $18.27 | $17.65 | 5,558 |
2020-03-31 | $18.90 | $19.33 | $18.81 | $19.25 | $18.60 | 4,634 |
2020-03-30 | $18.82 | $18.91 | $18.51 | $18.91 | $18.27 | 3,425 |
2020-03-27 | $18.67 | $19.14 | $18.44 | $18.48 | $17.85 | 7,398 |
2020-03-26 | $19.99 | $19.99 | $19.16 | $19.68 | $19.01 | 5,853 |
2020-03-25 | $18.65 | $18.99 | $18.25 | $18.82 | $18.18 | 8,067 |
2020-03-24 | $18.26 | $18.26 | $17.82 | $18.02 | $17.40 | 3,346 |
2020-03-23 | $17.07 | $17.46 | $16.89 | $16.89 | $16.31 | 2,596 |
2020-03-20 | $18.16 | $18.41 | $17.78 | $17.78 | $17.17 | 1,503 |
2020-03-19 | $17.07 | $17.47 | $17.00 | $17.38 | $16.79 | 3,594 |
2020-03-18 | $17.62 | $18.32 | $16.86 | $17.01 | $16.43 | 13,746 |
2020-03-17 | $18.72 | $19.22 | $18.03 | $19.22 | $18.56 | 23,271 |
2020-03-16 | $19.19 | $19.19 | $18.50 | $18.50 | $17.87 | 6,844 |
2020-03-13 | $21.40 | $21.40 | $20.25 | $20.94 | $20.23 | 3,236 |
2020-03-12 | $20.10 | $20.57 | $19.42 | $19.83 | $19.15 | 5,993 |
2020-03-11 | $22.78 | $22.79 | $22.31 | $22.31 | $21.56 | 2,000 |
2020-03-10 | $23.29 | $23.54 | $22.96 | $23.44 | $22.65 | 5,148 |
2020-03-09 | $22.91 | $23.19 | $22.78 | $22.84 | $22.06 | 2,313 |
2020-03-06 | $24.42 | $24.42 | $24.17 | $24.34 | $23.51 | 3,901 |
2020-03-05 | $24.98 | $25.20 | $24.81 | $24.81 | $23.97 | 1,286 |
2020-03-04 | $25.32 | $25.44 | $25.27 | $25.44 | $24.57 | 2,618 |
2020-03-03 | $25.16 | $25.20 | $24.99 | $24.99 | $24.15 | 2,100 |
2020-03-02 | $24.23 | $24.83 | $24.22 | $24.83 | $23.99 | 5,245 |
2020-02-28 | $23.52 | $24.10 | $23.50 | $24.04 | $23.23 | 21,472 |
2020-02-27 | $24.75 | $24.75 | $24.38 | $24.38 | $23.55 | 5,468 |
2020-02-26 | $25.15 | $25.34 | $24.99 | $25.03 | $24.18 | 12,781 |
2020-02-25 | $25.55 | $25.55 | $25.10 | $25.11 | $24.26 | 29,336 |
2020-02-24 | $25.28 | $25.61 | $25.05 | $25.27 | $24.42 | 17,408 |
2020-02-21 | $26.38 | $26.73 | $26.34 | $26.42 | $25.52 | 4,803 |
2020-02-20 | $26.71 | $26.71 | $26.41 | $26.50 | $25.60 | 10,458 |
2020-02-19 | $27.12 | $27.12 | $27.00 | $27.09 | $26.17 | 7,197 |
2020-02-18 | $27.02 | $27.03 | $26.88 | $26.92 | $26.00 | 17,131 |
2020-02-14 | $27.24 | $27.41 | $27.21 | $27.24 | $26.32 | 13,500 |
2020-02-13 | $27.28 | $27.28 | $27.26 | $27.28 | $26.35 | 3,500 |
2020-02-12 | $27.46 | $27.64 | $27.41 | $27.48 | $26.55 | 14,000 |
2020-02-11 | $27.19 | $27.33 | $27.08 | $27.11 | $26.19 | 14,548 |
2020-02-10 | $26.87 | $26.87 | $26.73 | $26.80 | $25.89 | 12,882 |
2020-02-07 | $26.84 | $26.95 | $26.68 | $26.74 | $25.83 | 9,498 |
2020-02-06 | $27.34 | $27.34 | $27.13 | $27.18 | $26.26 | 2,326 |
2020-02-05 | $27.30 | $27.30 | $27.06 | $27.11 | $26.19 | 8,216 |
2020-02-04 | $26.71 | $27.19 | $26.71 | $27.07 | $26.15 | 12,470 |
2020-02-03 | $26.06 | $26.57 | $26.06 | $26.31 | $25.41 | 5,115 |
2020-01-31 | $26.00 | $26.16 | $25.77 | $25.99 | $25.11 | 8,875 |
2020-01-30 | $26.40 | $26.43 | $26.23 | $26.43 | $25.53 | 7,555 |
2020-01-29 | $27.01 | $27.08 | $26.93 | $27.00 | $26.08 | 3,700 |
2020-01-28 | $27.03 | $27.06 | $26.80 | $26.95 | $26.03 | 12,818 |
2020-01-27 | $26.63 | $26.70 | $26.48 | $26.54 | $25.64 | 4,661 |
2020-01-24 | $27.69 | $27.69 | $27.52 | $27.57 | $26.63 | 1,700 |
2020-01-23 | $27.59 | $27.74 | $27.48 | $27.73 | $26.79 | 2,242 |
2020-01-22 | $27.91 | $27.96 | $27.91 | $27.93 | $26.99 | 5,900 |
2020-01-21 | $28.46 | $28.46 | $27.66 | $27.66 | $26.72 | 2,522 |
2020-01-17 | $28.19 | $28.19 | $28.16 | $28.16 | $27.21 | 100,300 |
2020-01-16 | $28.20 | $28.20 | $28.10 | $28.10 | $27.15 | 2,938 |
2020-01-15 | $28.14 | $28.14 | $27.94 | $27.94 | $26.99 | 4,910 |
2020-01-14 | $28.37 | $28.37 | $28.23 | $28.23 | $27.27 | 5,423 |
2020-01-13 | $28.19 | $28.44 | $28.19 | $28.37 | $27.41 | 1,506 |
2020-01-10 | $28.02 | $28.13 | $28.02 | $28.08 | $27.12 | 1,800 |
2020-01-09 | $27.91 | $27.91 | $27.81 | $27.87 | $26.92 | 2,669 |
2020-01-08 | $27.78 | $27.86 | $27.76 | $27.76 | $26.82 | 1,200 |
2020-01-07 | $27.49 | $27.69 | $27.49 | $27.59 | $26.65 | 2,916 |
2020-01-06 | $27.46 | $27.58 | $27.46 | $27.54 | $26.61 | 4,331 |
2020-01-03 | $27.67 | $27.67 | $27.55 | $27.55 | $26.61 | 1,516 |
2020-01-02 | $27.71 | $28.18 | $27.71 | $28.09 | $27.14 | 7,309 |
2019-12-31 | $27.53 | $27.75 | $27.53 | $27.64 | $26.70 | 3,531 |
2019-12-30 | $27.77 | $27.82 | $27.47 | $27.58 | $26.64 | 5,637 |
2019-12-27 | $27.89 | $27.92 | $27.89 | $27.92 | $26.88 | 3,500 |
2019-12-26 | $27.58 | $27.72 | $27.58 | $27.66 | $26.63 | 3,097 |
2019-12-24 | $27.51 | $27.54 | $27.50 | $27.52 | $26.49 | 6,978 |
2019-12-23 | $27.56 | $27.58 | $27.50 | $27.58 | $26.56 | 4,690 |
2019-12-20 | $27.58 | $27.61 | $27.52 | $27.58 | $26.55 | 2,100 |
2019-12-19 | $27.50 | $27.56 | $27.39 | $27.49 | $26.47 | 3,849 |
2019-12-18 | $27.72 | $27.72 | $27.51 | $27.54 | $26.51 | 3,027 |
2019-12-17 | $27.68 | $27.68 | $27.48 | $27.50 | $26.48 | 1,454 |
2019-12-16 | $27.38 | $27.38 | $27.26 | $27.27 | $26.25 | 4,182 |
2019-12-13 | $27.16 | $27.16 | $27.05 | $27.05 | $26.04 | 1,100 |
2019-12-12 | $26.95 | $26.99 | $26.84 | $26.94 | $25.94 | 900 |
2019-12-11 | $26.24 | $26.50 | $26.24 | $26.38 | $25.40 | 2,032 |
2019-12-10 | $26.01 | $26.08 | $26.00 | $26.01 | $25.04 | 2,452 |
2019-12-09 | $26.09 | $26.11 | $26.00 | $26.01 | $25.04 | 1,944 |
2019-12-06 | $25.97 | $26.00 | $25.95 | $25.95 | $24.98 | 2,400 |
2019-12-05 | $25.83 | $25.83 | $25.76 | $25.76 | $24.80 | 600 |
2019-12-04 | $25.40 | $25.64 | $25.40 | $25.63 | $24.67 | 1,700 |
2019-12-03 | $25.47 | $25.52 | $25.36 | $25.36 | $24.42 | 2,477 |
2019-12-02 | $26.07 | $26.07 | $25.50 | $25.65 | $24.70 | 4,395 |
2019-11-29 | $26.77 | $26.86 | $26.20 | $26.21 | $25.24 | 7,275 |
2019-11-27 | $26.60 | $26.66 | $26.46 | $26.61 | $25.62 | 1,100 |
2019-11-26 | $26.81 | $26.86 | $26.66 | $26.79 | $25.79 | 9,100 |
2019-11-25 | $26.26 | $26.63 | $26.26 | $26.27 | $25.30 | 2,370 |
2019-11-22 | $26.22 | $26.24 | $26.21 | $26.22 | $25.24 | 4,000 |
2019-11-21 | $26.21 | $27.33 | $26.13 | $26.21 | $25.23 | 7,360 |
2019-11-20 | $26.50 | $26.55 | $26.35 | $26.39 | $25.41 | 7,155 |
2019-11-19 | $26.55 | $26.64 | $26.55 | $26.59 | $25.60 | 2,300 |
2019-11-18 | $26.79 | $26.82 | $26.64 | $26.64 | $25.65 | 3,467 |
2019-11-15 | $26.64 | $26.69 | $26.64 | $26.69 | $25.70 | 200 |
2019-11-14 | $26.11 | $26.14 | $26.11 | $26.13 | $25.16 | 1,300 |
2019-11-13 | $26.11 | $26.11 | $25.99 | $26.09 | $25.12 | 3,378 |
2019-11-12 | $26.51 | $26.51 | $26.33 | $26.33 | $25.35 | 5,251 |
2019-11-11 | $26.39 | $26.68 | $26.39 | $26.55 | $25.56 | 1,385 |
2019-11-08 | $26.99 | $27.14 | $26.91 | $26.92 | $25.92 | 7,150 |
2019-11-07 | $27.34 | $27.34 | $27.09 | $27.09 | $26.08 | 1,800 |
2019-11-06 | $27.00 | $27.05 | $27.00 | $27.05 | $26.04 | 2,600 |
2019-11-05 | $27.12 | $27.12 | $26.96 | $27.07 | $26.07 | 648 |
2019-11-04 | $26.80 | $26.92 | $26.74 | $26.84 | $25.84 | 4,600 |
2019-11-01 | $26.68 | $26.75 | $26.61 | $26.61 | $25.62 | 1,700 |
2019-10-31 | $26.48 | $26.48 | $26.30 | $26.43 | $25.44 | 7,337 |
2019-10-30 | $26.55 | $26.61 | $26.49 | $26.54 | $25.56 | 7,066 |
2019-10-29 | $26.59 | $26.63 | $26.59 | $26.61 | $25.62 | 4,308 |
2019-10-28 | $26.58 | $26.74 | $26.51 | $26.69 | $25.70 | 2,044 |
2019-10-25 | $26.45 | $26.47 | $26.45 | $26.47 | $25.48 | 1,400 |
2019-10-24 | $26.43 | $26.49 | $26.43 | $26.49 | $25.50 | 300 |
2019-10-23 | $26.38 | $26.45 | $26.37 | $26.37 | $25.39 | 2,300 |
2019-10-22 | $26.45 | $26.52 | $26.45 | $26.46 | $25.47 | 1,750 |
2019-10-21 | $26.36 | $26.37 | $26.32 | $26.37 | $25.39 | 700 |
2019-10-18 | $26.35 | $26.35 | $26.29 | $26.31 | $25.33 | 1,100 |
2019-10-17 | $26.58 | $26.58 | $26.43 | $26.43 | $25.45 | 3,041 |
2019-10-16 | $26.30 | $26.32 | $26.30 | $26.32 | $25.34 | 465 |
2019-10-15 | $26.22 | $26.22 | $26.20 | $26.20 | $25.23 | 300 |
2019-10-14 | $26.09 | $26.14 | $26.06 | $26.06 | $25.09 | 300 |
2019-10-11 | $26.00 | $26.18 | $26.00 | $26.16 | $25.18 | 3,673 |
2019-10-10 | $25.50 | $25.76 | $25.50 | $25.64 | $24.69 | 5,700 |
2019-10-09 | $25.37 | $25.38 | $25.37 | $25.38 | $24.44 | 200 |
2019-10-08 | $25.20 | $25.27 | $25.20 | $25.26 | $24.32 | 1,200 |
2019-10-07 | $25.40 | $25.40 | $25.30 | $25.30 | $24.36 | 3,594 |
2019-10-04 | $25.40 | $25.49 | $25.39 | $25.46 | $24.51 | 1,500 |
2019-10-03 | $24.98 | $25.21 | $24.98 | $25.21 | $24.27 | 1,000 |
2019-10-02 | $25.05 | $25.05 | $24.94 | $24.94 | $24.02 | 1,417 |
2019-10-01 | $25.34 | $25.35 | $25.29 | $25.29 | $24.35 | 700 |
2019-09-30 | $25.41 | $25.43 | $25.41 | $25.43 | $24.49 | 733 |
2019-09-27 | $25.54 | $25.54 | $25.22 | $25.25 | $24.32 | 1,432 |
2019-09-26 | $25.45 | $25.45 | $25.45 | $25.45 | $24.50 | 20 |
2019-09-25 | $25.11 | $25.30 | $25.11 | $25.30 | $24.36 | 563 |
2019-09-24 | $25.43 | $25.43 | $25.35 | $25.36 | $24.41 | 1,400 |
2019-09-23 | $25.36 | $25.40 | $25.36 | $25.40 | $24.45 | 1,100 |
2019-09-20 | $25.65 | $25.65 | $25.34 | $25.34 | $24.40 | 900 |
2019-09-19 | $26.08 | $26.08 | $25.56 | $25.68 | $24.72 | 1,203 |
2019-09-18 | $25.59 | $25.61 | $25.50 | $25.61 | $24.66 | 5,400 |
2019-09-17 | $25.64 | $25.69 | $25.64 | $25.69 | $24.73 | 100 |
2019-09-16 | $25.58 | $25.73 | $25.45 | $25.64 | $24.69 | 2,723 |
2019-09-13 | $25.94 | $26.01 | $25.90 | $25.91 | $24.79 | 1,981 |
2019-09-12 | $25.74 | $25.81 | $25.52 | $25.81 | $24.69 | 2,365 |
2019-09-11 | $25.65 | $25.69 | $25.58 | $25.61 | $24.50 | 10,200 |
2019-09-10 | $25.36 | $25.43 | $25.29 | $25.41 | $24.31 | 2,096 |
2019-09-09 | $25.36 | $25.42 | $25.36 | $25.42 | $24.31 | 1,300 |
2019-09-06 | $25.28 | $25.28 | $25.20 | $25.22 | $24.12 | 1,400 |
2019-09-05 | $25.16 | $25.16 | $25.09 | $25.13 | $24.04 | 797 |
2019-09-04 | $24.74 | $24.78 | $24.74 | $24.77 | $23.69 | 1,500 |
2019-09-03 | $24.40 | $24.40 | $22.89 | $24.31 | $23.25 | 3,807 |
2019-08-30 | $24.59 | $24.63 | $24.54 | $24.59 | $23.52 | 4,300 |
2019-08-29 | $24.33 | $24.41 | $24.25 | $24.37 | $23.32 | 1,873 |
2019-08-28 | $24.10 | $24.21 | $24.00 | $24.17 | $23.12 | 2,556 |
2019-08-27 | $24.32 | $24.32 | $24.22 | $24.24 | $23.19 | 1,338 |
2019-08-26 | $24.41 | $24.43 | $24.31 | $24.33 | $23.27 | 3,021 |
2019-08-23 | $24.44 | $24.44 | $24.07 | $24.17 | $23.12 | 3,166 |
2019-08-22 | $24.68 | $24.72 | $24.46 | $24.59 | $23.53 | 3,541 |
2019-08-21 | $24.78 | $24.88 | $24.74 | $24.83 | $23.75 | 1,976 |
2019-08-20 | $24.63 | $24.63 | $24.49 | $24.60 | $23.53 | 1,444 |
2019-08-19 | $24.52 | $24.64 | $24.33 | $24.44 | $23.38 | 747 |
2019-08-16 | $24.38 | $24.50 | $24.38 | $24.48 | $23.41 | 1,540 |
2019-08-15 | $24.10 | $24.18 | $24.07 | $24.18 | $23.13 | 3,254 |
2019-08-14 | $24.27 | $24.27 | $24.00 | $24.10 | $23.05 | 1,522 |
2019-08-13 | $24.30 | $24.81 | $24.30 | $24.81 | $23.73 | 1,042 |
2019-08-12 | $24.42 | $24.54 | $24.38 | $24.38 | $23.32 | 6,700 |
2019-08-09 | $24.75 | $24.83 | $24.63 | $24.77 | $23.69 | 5,222 |
2019-08-08 | $24.87 | $24.91 | $24.80 | $24.88 | $23.80 | 749 |
2019-08-07 | $24.27 | $24.71 | $24.27 | $24.71 | $23.64 | 9,642 |
2019-08-06 | $24.75 | $24.75 | $24.46 | $24.59 | $23.53 | 4,229 |
2019-08-05 | $24.44 | $24.71 | $24.21 | $24.36 | $23.30 | 8,330 |
2019-08-02 | $25.25 | $25.29 | $25.08 | $25.25 | $24.15 | 3,572 |
2019-08-01 | $25.66 | $25.71 | $25.24 | $25.38 | $24.28 | 4,746 |
2019-07-31 | $26.00 | $26.01 | $25.82 | $25.88 | $24.76 | 4,761 |
2019-07-30 | $26.10 | $26.10 | $26.05 | $26.10 | $24.97 | 1,813 |
2019-07-29 | $26.11 | $26.29 | $26.05 | $26.29 | $25.15 | 4,681 |
2019-07-26 | $26.30 | $26.39 | $26.25 | $26.31 | $25.16 | 1,600 |
2019-07-25 | $26.43 | $26.43 | $26.26 | $26.35 | $25.20 | 4,063 |
2019-07-24 | $26.44 | $26.48 | $26.44 | $26.46 | $25.32 | 1,941 |
2019-07-23 | $26.65 | $26.65 | $26.55 | $26.55 | $25.39 | 2,883 |
2019-07-22 | $26.71 | $26.89 | $26.70 | $26.77 | $25.60 | 4,240 |
2019-07-19 | $26.68 | $26.78 | $26.55 | $26.65 | $25.49 | 4,978 |
2019-07-18 | $26.40 | $26.70 | $26.40 | $26.70 | $25.54 | 4,122 |
2019-07-17 | $26.50 | $26.50 | $26.45 | $26.48 | $25.33 | 8,799 |
2019-07-16 | $26.60 | $26.70 | $26.56 | $26.58 | $25.43 | 1,580 |
2019-07-15 | $26.52 | $26.66 | $26.52 | $26.64 | $25.48 | 2,304 |
2019-07-12 | $26.42 | $26.46 | $26.40 | $26.46 | $25.31 | 1,146 |
2019-07-11 | $26.48 | $26.50 | $26.44 | $26.47 | $25.32 | 2,769 |
2019-07-10 | $26.39 | $26.42 | $26.32 | $26.40 | $25.26 | 3,657 |
2019-07-09 | $26.00 | $26.16 | $26.00 | $26.14 | $25.00 | 6,859 |
2019-07-08 | $26.18 | $26.25 | $26.05 | $26.05 | $24.92 | 7,538 |
2019-07-05 | $26.40 | $26.47 | $26.34 | $26.40 | $25.26 | 9,374 |
2019-07-03 | $26.50 | $26.62 | $26.48 | $26.51 | $25.36 | 7,839 |
2019-07-02 | $26.70 | $26.75 | $26.65 | $26.65 | $25.49 | 6,687 |
2019-07-01 | $27.06 | $27.15 | $26.89 | $26.89 | $25.72 | 7,068 |
2019-06-28 | $26.59 | $26.81 | $26.59 | $26.66 | $25.50 | 2,726 |
2019-06-27 | $26.58 | $26.87 | $26.56 | $26.71 | $25.55 | 5,548 |
2019-06-26 | $26.43 | $26.74 | $26.40 | $26.56 | $25.41 | 33,463 |
2019-06-25 | $26.44 | $26.58 | $26.40 | $26.46 | $25.31 | 11,823 |
2019-06-24 | $26.50 | $26.63 | $26.50 | $26.58 | $25.43 | 9,654 |
2019-06-21 | $26.72 | $26.72 | $26.50 | $26.51 | $25.36 | 16,456 |
2019-06-20 | $26.65 | $26.78 | $26.51 | $26.67 | $25.51 | 15,594 |
2019-06-19 | $26.14 | $27.00 | $26.00 | $26.34 | $25.19 | 44,816 |
2019-06-18 | $26.01 | $26.05 | $25.95 | $26.05 | $24.92 | 4,045 |
2019-06-17 | $25.46 | $25.57 | $25.46 | $25.46 | $24.35 | 996 |
2019-06-14 | $25.68 | $25.71 | $25.54 | $25.55 | $24.40 | 1,325 |
2019-06-13 | $25.80 | $25.80 | $25.75 | $25.78 | $24.62 | 1,745 |
2019-06-12 | $25.90 | $25.95 | $25.79 | $25.79 | $24.64 | 2,900 |
2019-06-11 | $26.01 | $26.03 | $26.00 | $26.01 | $24.85 | 1,135 |
2019-06-10 | $25.75 | $25.94 | $25.75 | $25.85 | $24.69 | 921 |
2019-06-07 | $25.74 | $25.75 | $25.71 | $25.71 | $24.56 | 1,246 |
2019-06-06 | $25.34 | $25.44 | $25.34 | $25.44 | $24.30 | 577 |
2019-06-05 | $25.71 | $25.71 | $25.36 | $25.36 | $24.23 | 3,438 |
2019-06-04 | $25.48 | $25.62 | $25.48 | $25.59 | $24.45 | 612 |
2019-06-03 | $25.49 | $25.51 | $25.45 | $25.47 | $24.33 | 5,139 |
2019-05-31 | $25.05 | $25.26 | $24.97 | $25.17 | $24.04 | 7,073 |
2019-05-30 | $25.06 | $25.17 | $24.97 | $25.09 | $23.96 | 5,882 |
2019-05-29 | $24.53 | $24.80 | $24.50 | $24.80 | $23.69 | 1,700 |
2019-05-28 | $24.91 | $24.91 | $24.62 | $24.62 | $23.52 | 4,081 |
2019-05-24 | $25.03 | $25.03 | $24.85 | $24.91 | $23.80 | 32,335 |
2019-05-23 | $24.90 | $24.93 | $24.83 | $24.88 | $23.77 | 207,574 |
Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) News Headlines
President Trump is losing the stock market war to the rest of the world so far. Here's where investors are taking advantage
Emerging market stocks, China and European stocks are beating U.S. indexes since the inauguration of Donald Trump.
cnbc.com Feb. 21, 2025This ETF provider thinks it's time to rethink investing in China
Investors may want to reduce their exposure to the world's largest emerging market.
cnbc.com Feb. 22, 2025Recent Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) News
Similar Companies to Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) 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 | -- | -- | -- |