Gadsden Dynamic Multi-Asset ETF (GDMA) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.04 ($0.06) 0.18%
Gadsden Dynamic Multi-Asset ETF - Daily Information
Click for more stock information on Gadsden Dynamic Multi-Asset ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.04 |
Previous Close | $32.04 |
High | $32.04 |
Low | $32.04 |
Adjusted Open | $32.04 |
Previous Adjusted Close | $32.04 |
Adjusted High | $32.04 |
Adjusted Low | $32.04 |
About Gadsden Dynamic Multi-Asset ETF (GDMA)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing (i) approximately 80% of its total assets with exposure to a variety of asset classes, geographies, and market capitalizations generally based on a long-term view of macroeconomic factors (the “strategic sleeve”) and (ii) approximately 20% of its total assets to add or reduce exposure to one or more asset classes generally based on a short-term view of the market (the “tactical sleeve”). The Fund’s investment adviser, Gadsden, LLC (the “Adviser”), selects the asset classes to be included in the strategic and tactical sleeves, rather than individual securities or other instruments. For each asset class in which the Fund invests, the Fund’s sub-adviser will determine whether the Fund will invest directly in securities or other instruments of such asset class or indirectly through one or more pooled vehicles (e.g., other ETFs) that primarily invest in such securities or other instruments. Consequently, the Fund’s investments in other investment companies may range from 0% to 100% of the Fund’s portfolio. The Fund’s strategic sleeve invests in a variety of asset classes (e.g., currencies, equities, fixed income instruments, real assets, commodities), geographies (including emerging markets), and market capitalizations based on the Adviser’s assessment of the long-term (typically more than three years) correlation of such segments to each other and their correlation and sensitivity to macroeconomic factors (e.g., inflation, employment, interest rates). The Adviser considers such correlations in seeking to create a blend of investments across multiple asset classes that will grow in value across rising and falling markets. The Fund may focus its investments in certain asset classes, sectors, regions, or countries, and in companies of any market capitalization, which allocations may change over time. Additionally, the Fund may invest in asset classes that are considered lower-risk (e.g., inflation-linked bonds or fixed income securities), higher-risk (e.g., equities or real estate investment trusts (“REITs”)), or a mix of both groups. From time to time, the Fund’s strategic sleeve may be comprised of significantly more or less than 80% of the Fund’s total assets (e.g., when the Adviser believes that the Fund’s strategic sleeve is more or less likely to achieve greater total return than the tactical sleeve). The Fund’s tactical sleeve is expected to be approximately 20% of the Fund’s total assets, which may increase or decrease depending on the market environment and investment opportunities perceived by the Adviser. The Fund’s tactical sleeve employs a shorter-term (typically less than three years) view of market opportunities and threats than the Fund’s strategic sleeve and is designed to adjust the overall portfolio risk/reward profile either higher or lower. The Adviser makes allocation decisions within the tactical sleeve based on its judgment of the projected investment environment for particular asset classes, the attractiveness of each asset class, and expected future returns of each asset class. Within the tactical sleeve, the Fund may invest globally in any asset class and may at times have significant exposure to a single asset class. The Fund’s portfolio construction blends fundamental and quantitative methods to select investments across a variety of global asset classes, including corporate, government (U.S. or foreign), inflation-linked, and high-yield debt instruments (also known as “junk” bonds); cash and cash equivalents; commodity interests (including foreign currencies, precious metals, and other physical or non-physical commodities); and REITs. The Fund’s investments in fixed income instruments may include those of any maturity or credit quality. The Fund’s portfolio may also utilize inverse, leveraged, and inverse leveraged ETVs (defined below) to obtain exposure to one or more asset classes. The Fund may gain exposure to an asset class selected by the Adviser by investing directly in securities or other instruments of such asset class or in a pooled vehicle that seeks to track the performance of such asset class (including ETFs, exchange-traded notes (“ETNs”), or exchange-traded commodities (“ETCs”) (collectively, exchange-traded vehicles (“ETVs”)).The Fund may invest in futures contracts to gain long or short exposure to one or more asset classes. Investments in derivative instruments, such as futures, have the economic effect of creating financial leverage in the Fund’s portfolio because such investments may give rise to losses that exceed the amount the Fund has invested in those instruments. Financial leverage will magnify, sometimes significantly, the Fund’s exposure to any increase or decrease in prices associated with a particular reference asset resulting in increased volatility in the value of the Fund’s portfolio. To the extent the Fund invests in such derivative instruments, the value of the Fund’s portfolio is likely to experience greater volatility over short-term periods. While such financial leverage has the potential to produce greater gains, it also may result in greater losses, which in some cases may cause the Fund to liquidate other portfolio investments at a loss to comply with limits on leverage and asset segregation requirements imposed by the Investment Company Act of 1940 (the “1940 Act”) or to meet redemption requests. The Fund will generally sell securities or other instruments when better opportunities become available or when seeking to adjust the weighting of the two sleeves in the Fund’s portfolio or the weighting of individual assets classes within a particular sleeve.
Invest in Gadsden Dynamic Multi-Asset ETF (GDMA)
Historical Stock Data for Gadsden Dynamic Multi-Asset ETF (GDMA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 246 |
2025-04-25 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 210 |
2025-04-24 | $31.88 | $31.91 | $31.88 | $31.91 | $31.91 | 278 |
2025-04-23 | $31.68 | $31.68 | $31.53 | $31.56 | $31.56 | 18,656 |
2025-04-22 | $31.62 | $31.66 | $31.60 | $31.66 | $31.66 | 2,754 |
2025-04-21 | $31.57 | $31.57 | $31.42 | $31.43 | $31.43 | 2,482 |
2025-04-17 | $31.48 | $31.52 | $31.45 | $31.45 | $31.45 | 7,221 |
2025-04-16 | $31.40 | $31.43 | $31.36 | $31.36 | $31.36 | 2,558 |
2025-04-15 | $31.33 | $31.33 | $31.28 | $31.28 | $31.28 | 2,550 |
2025-04-14 | $31.20 | $31.30 | $31.20 | $31.25 | $31.25 | 25,113 |
2025-04-11 | $30.92 | $31.10 | $30.92 | $31.10 | $31.10 | 5,514 |
2025-04-10 | $30.94 | $30.94 | $30.82 | $30.82 | $30.82 | 2,251 |
2025-04-09 | $30.47 | $31.05 | $30.47 | $31.05 | $31.05 | 3,054 |
2025-04-08 | $31.23 | $31.23 | $30.39 | $30.49 | $30.49 | 6,848 |
2025-04-07 | $30.68 | $30.68 | $30.48 | $30.61 | $30.61 | 3,291 |
2025-04-04 | $31.26 | $31.27 | $31.08 | $31.08 | $31.08 | 4,165 |
2025-04-03 | $32.08 | $32.12 | $31.93 | $31.93 | $31.93 | 2,243 |
2025-04-02 | $32.09 | $32.13 | $32.09 | $32.13 | $32.13 | 2,228 |
2025-04-01 | $32.19 | $32.19 | $32.09 | $32.17 | $32.17 | 1,202,193 |
2025-03-31 | $32.06 | $32.10 | $32.03 | $32.08 | $32.08 | 2,341 |
2025-03-28 | $32.39 | $32.39 | $32.06 | $32.08 | $32.08 | 825 |
2025-03-27 | $32.02 | $32.19 | $32.02 | $32.16 | $32.16 | 2,687 |
2025-03-26 | $32.19 | $32.19 | $32.15 | $32.18 | $32.18 | 3,731 |
2025-03-25 | $32.33 | $32.35 | $32.30 | $32.30 | $32.30 | 4,920 |
2025-03-24 | $32.25 | $32.25 | $32.19 | $32.22 | $32.22 | 2,679 |
2025-03-21 | $32.21 | $32.24 | $32.21 | $32.22 | $32.22 | 8,325 |
2025-03-20 | $32.41 | $32.41 | $32.36 | $32.37 | $32.37 | 1,061 |
2025-03-19 | $32.36 | $32.47 | $32.36 | $32.47 | $32.47 | 5,769 |
2025-03-18 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 838 |
2025-03-17 | $32.28 | $32.38 | $32.28 | $32.38 | $32.38 | 1,156 |
2025-03-14 | $32.10 | $32.22 | $32.10 | $32.21 | $32.21 | 1,390 |
2025-03-13 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 256 |
2025-03-12 | $31.93 | $31.98 | $31.93 | $31.97 | $31.97 | 5,162 |
2025-03-11 | $32.30 | $32.30 | $31.85 | $31.90 | $31.90 | 5,873 |
2025-03-10 | $31.83 | $31.91 | $31.81 | $31.91 | $31.91 | 2,130 |
2025-03-07 | $32.14 | $32.21 | $32.11 | $32.20 | $32.20 | 5,548 |
2025-03-06 | $32.23 | $32.23 | $32.16 | $32.18 | $32.18 | 527 |
2025-03-05 | $32.15 | $32.35 | $32.15 | $32.32 | $32.32 | 1,313 |
2025-03-04 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 6 |
2025-03-03 | $32.25 | $32.26 | $31.92 | $31.95 | $31.95 | 13,555 |
2025-02-28 | $32.02 | $32.09 | $31.98 | $32.09 | $32.09 | 3,251 |
2025-02-27 | $32.22 | $32.28 | $32.09 | $32.09 | $32.09 | 2,878 |
2025-02-26 | $32.45 | $32.47 | $32.32 | $32.36 | $32.36 | 2,441 |
2025-02-25 | $32.22 | $32.33 | $32.18 | $32.32 | $32.32 | 2,498 |
2025-02-24 | $32.37 | $32.43 | $32.36 | $32.36 | $32.36 | 6,734 |
2025-02-21 | $32.64 | $32.64 | $32.48 | $32.48 | $32.48 | 5,642 |
2025-02-20 | $32.69 | $32.75 | $32.69 | $32.75 | $32.75 | 1,122 |
2025-02-19 | $32.58 | $32.66 | $32.58 | $32.66 | $32.66 | 4,574 |
2025-02-18 | $32.62 | $32.72 | $32.60 | $32.62 | $32.62 | 1,500 |
2025-02-14 | $32.63 | $32.64 | $32.55 | $32.58 | $32.58 | 8,578 |
2025-02-13 | $32.46 | $32.55 | $32.46 | $32.55 | $32.55 | 1,355 |
2025-02-12 | $32.45 | $32.45 | $32.39 | $32.39 | $32.39 | 6,779 |
2025-02-11 | $32.38 | $32.41 | $32.37 | $32.41 | $32.41 | 685 |
2025-02-10 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 197 |
2025-02-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 449 |
2025-02-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 251 |
2025-02-05 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 310 |
2025-02-04 | $32.30 | $32.36 | $32.30 | $32.36 | $32.36 | 771 |
2025-02-03 | $32.01 | $32.26 | $31.99 | $32.23 | $32.23 | 7,284 |
2025-01-31 | $32.57 | $32.57 | $32.34 | $32.36 | $32.36 | 3,745 |
2025-01-30 | $32.50 | $32.51 | $32.46 | $32.46 | $32.46 | 1,517 |
2025-01-29 | $32.34 | $32.37 | $32.32 | $32.37 | $32.37 | 5,981 |
2025-01-28 | $32.36 | $32.37 | $32.33 | $32.34 | $32.34 | 11,432 |
2025-01-27 | $32.24 | $32.24 | $32.18 | $32.23 | $32.23 | 604 |
2025-01-24 | $32.50 | $32.56 | $32.48 | $32.48 | $32.48 | 10,581 |
2025-01-23 | $32.38 | $32.47 | $32.38 | $32.46 | $32.46 | 843 |
2025-01-22 | $32.73 | $32.73 | $32.39 | $32.40 | $32.40 | 985 |
2025-01-21 | $32.25 | $32.37 | $32.25 | $32.35 | $32.35 | 749 |
2025-01-17 | $32.16 | $32.22 | $32.16 | $32.17 | $32.17 | 2,836 |
2025-01-16 | $31.94 | $32.02 | $31.94 | $32.00 | $32.00 | 9,041 |
2025-01-15 | $31.87 | $32.00 | $31.87 | $31.94 | $31.94 | 34,493 |
2025-01-14 | $31.60 | $31.60 | $31.51 | $31.56 | $31.56 | 7,616 |
2025-01-13 | $31.39 | $31.51 | $31.39 | $31.51 | $31.51 | 479 |
2025-01-10 | $31.32 | $31.57 | $31.32 | $31.52 | $31.52 | 5,960 |
2025-01-08 | $31.68 | $31.75 | $31.65 | $31.75 | $31.75 | 2,237 |
2025-01-07 | $31.96 | $31.96 | $31.80 | $31.80 | $31.80 | 202 |
2025-01-06 | $32.20 | $32.24 | $32.09 | $32.09 | $32.09 | 11,160 |
2025-01-03 | $31.83 | $31.92 | $31.83 | $31.92 | $31.92 | 4,356 |
2025-01-02 | $31.75 | $31.75 | $31.60 | $31.71 | $31.71 | 4,188 |
2024-12-31 | $31.66 | $31.66 | $31.60 | $31.63 | $31.63 | 27,422 |
2024-12-30 | $31.61 | $31.64 | $31.61 | $31.64 | $31.64 | 496 |
2024-12-27 | $31.81 | $31.90 | $31.81 | $31.87 | $31.85 | 20,372 |
2024-12-26 | $32.03 | $32.10 | $32.03 | $32.09 | $32.06 | 7,815 |
2024-12-24 | $31.94 | $32.09 | $31.94 | $32.09 | $32.06 | 970 |
2024-12-23 | $31.68 | $31.88 | $31.68 | $31.83 | $31.81 | 3,025 |
2024-12-20 | $31.78 | $31.85 | $31.78 | $31.80 | $31.78 | 313 |
2024-12-19 | $31.77 | $31.80 | $31.62 | $31.62 | $31.59 | 770 |
2024-12-18 | $32.39 | $32.41 | $31.76 | $31.76 | $31.73 | 1,950 |
2024-12-17 | $32.41 | $32.44 | $32.37 | $32.44 | $32.41 | 5,824 |
2024-12-16 | $32.46 | $32.55 | $32.46 | $32.52 | $32.49 | 1,889 |
2024-12-13 | $32.49 | $32.49 | $32.34 | $32.38 | $32.36 | 907 |
2024-12-12 | $32.42 | $32.48 | $32.40 | $32.41 | $32.39 | 1,954 |
2024-12-11 | $33.29 | $33.29 | $33.29 | $33.29 | $32.55 | 30,862 |
2024-12-10 | $32.97 | $32.97 | $32.95 | $32.95 | $32.22 | 245 |
2024-12-09 | $33.13 | $33.13 | $32.98 | $33.00 | $32.27 | 2,585 |
2024-12-06 | $33.20 | $33.23 | $33.17 | $33.23 | $32.49 | 691 |
2024-12-05 | $33.21 | $33.26 | $33.13 | $33.13 | $32.40 | 4,124 |
2024-12-04 | $33.15 | $33.20 | $33.15 | $33.20 | $32.46 | 346 |
2024-12-03 | $33.10 | $33.10 | $33.05 | $33.07 | $32.34 | 2,305 |
2024-12-02 | $33.07 | $33.07 | $33.03 | $33.07 | $32.34 | 314 |
2024-11-29 | $33.10 | $33.13 | $33.09 | $33.09 | $32.36 | 8,717 |
2024-11-27 | $32.99 | $32.99 | $32.92 | $32.98 | $32.25 | 1,563 |
2024-11-26 | $32.93 | $32.93 | $32.83 | $32.88 | $32.15 | 811 |
2024-11-25 | $32.98 | $33.00 | $32.85 | $32.85 | $32.12 | 27,201 |
2024-11-22 | $32.94 | $32.95 | $32.92 | $32.95 | $32.95 | 928 |
2024-11-21 | $32.68 | $32.86 | $32.68 | $32.86 | $32.86 | 4,734 |
2024-11-20 | $32.35 | $32.66 | $32.35 | $32.66 | $32.66 | 786 |
2024-11-19 | $32.46 | $32.66 | $32.46 | $32.66 | $32.66 | 6,557 |
2024-11-18 | $32.63 | $32.65 | $32.58 | $32.58 | $32.58 | 3,974 |
2024-11-15 | $32.58 | $32.58 | $32.48 | $32.54 | $32.54 | 602 |
2024-11-14 | $32.85 | $32.85 | $32.60 | $32.60 | $32.60 | 5,515 |
2024-11-13 | $32.90 | $32.97 | $32.80 | $32.80 | $32.80 | 37,050 |
2024-11-12 | $32.79 | $32.97 | $32.79 | $32.89 | $32.89 | 19,745 |
2024-11-11 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 68 |
2024-11-08 | $32.80 | $32.83 | $32.80 | $32.83 | $32.83 | 4,608 |
2024-11-07 | $32.38 | $32.86 | $32.38 | $32.86 | $32.86 | 3,458 |
2024-11-06 | $32.39 | $32.57 | $32.39 | $32.57 | $32.57 | 13,456 |
2024-11-05 | $32.27 | $32.37 | $32.27 | $32.37 | $32.37 | 523 |
2024-11-04 | $32.21 | $32.21 | $32.15 | $32.15 | $32.15 | 2,305 |
2024-11-01 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 181 |
2024-10-31 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 2 |
2024-10-30 | $32.66 | $32.74 | $32.65 | $32.65 | $32.65 | 1,863 |
2024-10-29 | $32.73 | $32.76 | $32.72 | $32.76 | $32.76 | 864 |
2024-10-28 | $32.67 | $32.67 | $32.65 | $32.65 | $32.65 | 866 |
2024-10-25 | $32.55 | $32.55 | $32.49 | $32.49 | $32.49 | 260 |
2024-10-24 | $32.53 | $32.57 | $32.53 | $32.53 | $32.53 | 3,356 |
2024-10-23 | $32.59 | $32.59 | $32.35 | $32.51 | $32.51 | 9,794 |
2024-10-22 | $32.68 | $32.76 | $32.68 | $32.76 | $32.76 | 797 |
2024-10-21 | $32.69 | $32.74 | $32.69 | $32.74 | $32.74 | 205 |
2024-10-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 102 |
2024-10-17 | $32.72 | $32.74 | $32.72 | $32.73 | $32.73 | 1,255 |
2024-10-16 | $32.73 | $32.78 | $32.72 | $32.77 | $32.77 | 8,602 |
2024-10-15 | $32.70 | $32.70 | $32.58 | $32.58 | $32.58 | 462 |
2024-10-14 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 50 |
2024-10-11 | $32.69 | $32.73 | $32.69 | $32.72 | $32.72 | 2,801 |
2024-10-10 | $32.48 | $32.54 | $32.44 | $32.49 | $32.49 | 11,104 |
2024-10-09 | $32.46 | $32.49 | $32.46 | $32.49 | $32.49 | 258 |
2024-10-08 | $32.43 | $32.49 | $32.43 | $32.49 | $32.49 | 1,854 |
2024-10-07 | $32.65 | $32.65 | $32.51 | $32.53 | $32.53 | 4,700 |
2024-10-04 | $32.60 | $32.71 | $32.60 | $32.71 | $32.71 | 3,066 |
2024-10-03 | $32.55 | $32.56 | $32.46 | $32.53 | $32.53 | 2,905 |
2024-10-02 | $32.58 | $32.63 | $32.58 | $32.63 | $32.63 | 915 |
2024-10-01 | $32.56 | $32.60 | $32.56 | $32.60 | $32.60 | 107 |
2024-09-30 | $32.63 | $33.14 | $32.52 | $33.14 | $33.14 | 1,232 |
2024-09-27 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 152 |
2024-09-26 | $32.82 | $32.82 | $32.72 | $32.81 | $32.81 | 7,553 |
2024-09-25 | $32.54 | $32.56 | $32.48 | $32.48 | $32.48 | 11,767 |
2024-09-24 | $32.56 | $32.60 | $32.56 | $32.60 | $32.60 | 109 |
2024-09-23 | $32.39 | $32.41 | $32.39 | $32.41 | $32.41 | 434 |
2024-09-20 | $32.29 | $32.34 | $32.29 | $32.34 | $32.34 | 728 |
2024-09-19 | $32.66 | $32.66 | $32.28 | $32.34 | $32.34 | 1,250 |
2024-09-18 | $31.91 | $32.25 | $31.91 | $31.91 | $31.91 | 9,403 |
2024-09-17 | $32.11 | $32.11 | $31.96 | $31.98 | $31.98 | 55,105 |
2024-09-16 | $32.05 | $32.08 | $32.02 | $32.08 | $32.08 | 1,734 |
2024-09-13 | $32.00 | $32.00 | $31.98 | $32.00 | $32.00 | 559 |
2024-09-12 | $31.70 | $31.82 | $31.70 | $31.82 | $31.82 | 542 |
2024-09-11 | $31.54 | $31.61 | $31.54 | $31.61 | $31.61 | 576 |
2024-09-10 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 274 |
2024-09-09 | $31.28 | $31.43 | $31.28 | $31.41 | $31.41 | 3,302 |
2024-09-06 | $31.11 | $31.11 | $31.05 | $31.05 | $31.05 | 730 |
2024-09-05 | $31.50 | $31.60 | $31.50 | $31.53 | $31.53 | 1,468 |
2024-09-04 | $31.62 | $31.62 | $31.54 | $31.54 | $31.54 | 234 |
2024-09-03 | $31.79 | $31.79 | $31.58 | $31.58 | $31.58 | 1,626 |
2024-08-30 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 203 |
2024-08-29 | $31.78 | $32.15 | $31.78 | $32.01 | $32.01 | 49,118 |
2024-08-28 | $32.03 | $32.06 | $31.98 | $31.98 | $31.98 | 7,777 |
2024-08-27 | $31.98 | $32.12 | $31.96 | $32.07 | $32.07 | 4,218 |
2024-08-26 | $32.04 | $32.04 | $32.01 | $32.01 | $32.01 | 1,561 |
2024-08-23 | $32.13 | $32.13 | $32.11 | $32.11 | $32.11 | 8,183 |
2024-08-22 | $31.79 | $31.84 | $31.74 | $31.75 | $31.75 | 11,311 |
2024-08-21 | $31.88 | $31.95 | $31.85 | $31.95 | $31.95 | 550 |
2024-08-20 | $31.51 | $31.85 | $31.51 | $31.79 | $31.79 | 1,085 |
2024-08-19 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 190 |
2024-08-16 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 154 |
2024-08-15 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 434 |
2024-08-14 | $31.17 | $31.26 | $31.17 | $31.26 | $31.26 | 2,692 |
2024-08-13 | $31.10 | $31.17 | $31.09 | $31.17 | $31.17 | 251 |
2024-08-12 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 58 |
2024-08-09 | $30.73 | $30.76 | $30.73 | $30.76 | $30.76 | 190 |
2024-08-08 | $30.45 | $30.66 | $30.45 | $30.66 | $30.66 | 465 |
2024-08-07 | $30.59 | $30.68 | $30.37 | $30.37 | $30.37 | 3,883 |
2024-08-06 | $30.49 | $30.50 | $30.43 | $30.43 | $30.43 | 909 |
2024-08-05 | $30.38 | $30.46 | $30.31 | $30.40 | $30.40 | 16,682 |
2024-08-02 | $30.86 | $30.94 | $30.86 | $30.94 | $30.94 | 17,877 |
2024-08-01 | $31.24 | $31.24 | $31.15 | $31.20 | $31.20 | 61,502 |
2024-07-31 | $31.47 | $31.51 | $31.43 | $31.48 | $31.48 | 27,202 |
2024-07-30 | $31.05 | $31.05 | $30.98 | $31.03 | $31.03 | 3,035 |
2024-07-29 | $31.27 | $31.27 | $31.20 | $31.20 | $31.20 | 11,896 |
2024-07-26 | $31.18 | $31.24 | $31.18 | $31.22 | $31.22 | 19,851 |
2024-07-25 | $31.18 | $31.18 | $31.00 | $31.00 | $31.00 | 349 |
2024-07-24 | $31.28 | $31.28 | $31.11 | $31.11 | $31.11 | 429 |
2024-07-23 | $31.61 | $31.65 | $31.55 | $31.55 | $31.55 | 16,971 |
2024-07-22 | $31.58 | $31.59 | $31.54 | $31.58 | $31.58 | 753 |
2024-07-19 | $31.44 | $31.44 | $31.35 | $31.36 | $31.36 | 13,755 |
2024-07-18 | $31.63 | $31.63 | $31.50 | $31.54 | $31.54 | 7,153 |
2024-07-17 | $31.67 | $31.67 | $31.59 | $31.61 | $31.61 | 7,289 |
2024-07-16 | $31.83 | $31.93 | $31.82 | $31.93 | $31.93 | 88,547 |
2024-07-15 | $31.85 | $31.89 | $31.76 | $31.84 | $31.84 | 44,707 |
2024-07-12 | $31.82 | $31.84 | $31.82 | $31.84 | $31.84 | 2,203 |
2024-07-11 | $31.72 | $31.77 | $31.68 | $31.72 | $31.72 | 5,645 |
2024-07-10 | $31.77 | $31.89 | $31.75 | $31.89 | $31.89 | 6,009 |
2024-07-09 | $31.75 | $31.75 | $31.68 | $31.69 | $31.69 | 1,062 |
2024-07-08 | $31.62 | $31.64 | $31.62 | $31.64 | $31.64 | 355 |
2024-07-05 | $31.60 | $31.66 | $31.53 | $31.62 | $31.62 | 16,289 |
2024-07-03 | $31.54 | $31.55 | $31.41 | $31.55 | $31.55 | 1,081 |
2024-07-02 | $31.28 | $31.35 | $31.28 | $31.35 | $31.35 | 2,413 |
2024-07-01 | $31.21 | $31.33 | $31.21 | $31.33 | $31.33 | 101 |
2024-06-28 | $31.67 | $31.67 | $31.28 | $31.28 | $31.28 | 597 |
2024-06-27 | $31.33 | $31.36 | $31.31 | $31.31 | $31.31 | 17,499 |
2024-06-26 | $31.32 | $31.33 | $31.29 | $31.33 | $31.33 | 10,064 |
2024-06-25 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 36 |
2024-06-24 | $31.32 | $31.32 | $31.20 | $31.20 | $31.20 | 24,090 |
2024-06-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 143 |
2024-06-20 | $31.70 | $31.70 | $31.51 | $31.51 | $31.51 | 6,578 |
2024-06-18 | $31.76 | $31.76 | $31.46 | $31.58 | $31.58 | 2,484 |
2024-06-17 | $31.39 | $31.46 | $31.39 | $31.44 | $31.44 | 1,196 |
2024-06-14 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 4 |
2024-06-13 | $31.34 | $31.38 | $31.29 | $31.35 | $31.35 | 3,472 |
2024-06-12 | $31.67 | $31.73 | $31.52 | $31.52 | $31.52 | 312 |
2024-06-11 | $31.10 | $31.20 | $31.10 | $31.20 | $31.20 | 1,490 |
2024-06-10 | $31.23 | $31.36 | $31.23 | $31.34 | $31.34 | 889 |
2024-06-07 | $31.31 | $31.31 | $31.25 | $31.25 | $31.25 | 559 |
2024-06-06 | $31.98 | $31.98 | $31.53 | $31.63 | $31.63 | 1,870 |
2024-06-05 | $31.35 | $31.52 | $31.34 | $31.52 | $31.52 | 2,075 |
2024-06-04 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 88 |
2024-06-03 | $31.27 | $31.27 | $31.12 | $31.23 | $31.23 | 2,579 |
2024-05-31 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 110 |
2024-05-30 | $31.14 | $31.14 | $30.98 | $31.05 | $31.05 | 29,446 |
2024-05-29 | $31.19 | $31.19 | $31.13 | $31.13 | $31.13 | 1,027 |
2024-05-28 | $31.30 | $31.37 | $31.30 | $31.36 | $31.36 | 2,963 |
2024-05-24 | $31.12 | $31.18 | $31.12 | $31.18 | $31.18 | 633 |
2024-05-23 | $31.13 | $31.13 | $30.99 | $30.99 | $30.99 | 3,426 |
2024-05-22 | $31.21 | $31.21 | $31.12 | $31.12 | $31.12 | 3,900 |
2024-05-21 | $31.26 | $31.32 | $31.26 | $31.32 | $31.32 | 9,109 |
2024-05-20 | $31.27 | $31.32 | $31.27 | $31.32 | $31.32 | 5,561 |
2024-05-17 | $31.12 | $31.23 | $31.12 | $31.23 | $31.23 | 2,661 |
2024-05-16 | $31.11 | $31.20 | $31.08 | $31.11 | $31.11 | 6,266 |
2024-05-15 | $31.11 | $31.22 | $31.10 | $31.22 | $31.22 | 11,766 |
2024-05-14 | $30.84 | $30.91 | $30.82 | $30.91 | $30.91 | 622 |
2024-05-13 | $30.79 | $30.79 | $30.73 | $30.77 | $30.77 | 409 |
2024-05-10 | $30.81 | $30.81 | $30.71 | $30.80 | $30.80 | 8,847 |
2024-05-09 | $30.60 | $30.78 | $30.60 | $30.78 | $30.78 | 44,377 |
2024-05-08 | $30.55 | $30.59 | $30.55 | $30.59 | $30.59 | 10,934 |
2024-05-07 | $30.62 | $30.68 | $30.62 | $30.65 | $30.65 | 13,451 |
2024-05-06 | $30.62 | $30.64 | $30.58 | $30.64 | $30.64 | 97,206 |
2024-05-03 | $30.35 | $30.44 | $30.29 | $30.44 | $30.44 | 8,038 |
2024-05-02 | $30.26 | $30.36 | $30.23 | $30.35 | $30.35 | 24,987 |
2024-05-01 | $30.26 | $30.44 | $30.25 | $30.28 | $30.28 | 2,761 |
2024-04-30 | $30.47 | $30.49 | $30.31 | $30.31 | $30.31 | 5,188 |
2024-04-29 | $30.49 | $30.53 | $30.49 | $30.53 | $30.53 | 586 |
2024-04-26 | $30.47 | $30.56 | $30.46 | $30.53 | $30.53 | 4,069 |
2024-04-25 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 33 |
2024-04-24 | $30.32 | $30.37 | $30.31 | $30.37 | $30.37 | 970 |
2024-04-23 | $30.32 | $30.39 | $30.31 | $30.37 | $30.37 | 26,138 |
2024-04-22 | $30.28 | $30.31 | $30.18 | $30.28 | $30.28 | 17,192 |
2024-04-19 | $30.28 | $30.28 | $30.24 | $30.26 | $30.26 | 6,327 |
2024-04-18 | $30.29 | $30.32 | $30.20 | $30.24 | $30.24 | 10,486 |
2024-04-17 | $30.45 | $30.45 | $30.21 | $30.26 | $30.26 | 15,220 |
2024-04-16 | $30.23 | $30.37 | $30.23 | $30.34 | $30.34 | 1,827 |
2024-04-15 | $30.74 | $30.74 | $30.45 | $30.52 | $30.52 | 30,255 |
2024-04-12 | $30.86 | $30.86 | $30.54 | $30.56 | $30.56 | 5,940 |
2024-04-11 | $30.85 | $30.94 | $30.78 | $30.94 | $30.94 | 2,371 |
2024-04-10 | $31.03 | $31.03 | $30.73 | $30.79 | $30.79 | 4,985 |
2024-04-09 | $31.14 | $31.16 | $31.00 | $31.09 | $31.09 | 13,194 |
2024-04-08 | $31.05 | $31.10 | $31.01 | $31.05 | $31.05 | 8,984 |
2024-04-05 | $30.89 | $30.94 | $30.86 | $30.94 | $30.94 | 2,940 |
2024-04-04 | $31.14 | $31.14 | $30.76 | $30.76 | $30.76 | 1,295 |
2024-04-03 | $30.98 | $31.01 | $30.95 | $30.98 | $30.98 | 3,174 |
2024-04-02 | $30.86 | $30.93 | $30.86 | $30.91 | $30.91 | 1,923 |
2024-04-01 | $31.10 | $31.14 | $31.04 | $31.08 | $31.08 | 8,892 |
2024-03-28 | $31.21 | $31.24 | $31.14 | $31.23 | $31.23 | 14,538 |
2024-03-27 | $31.07 | $31.12 | $30.99 | $31.11 | $31.11 | 18,442 |
2024-03-26 | $31.07 | $31.07 | $30.93 | $30.93 | $30.93 | 16,910 |
2024-03-25 | $31.02 | $31.07 | $31.00 | $31.00 | $31.00 | 981 |
2024-03-22 | $31.01 | $31.03 | $30.96 | $30.96 | $30.96 | 8,231 |
2024-03-21 | $31.03 | $31.10 | $31.00 | $31.07 | $31.07 | 8,961 |
2024-03-20 | $30.83 | $30.99 | $30.78 | $30.99 | $30.99 | 2,489 |
2024-03-19 | $30.67 | $30.77 | $30.67 | $30.77 | $30.77 | 4,003 |
2024-03-18 | $30.81 | $30.83 | $30.74 | $30.74 | $30.74 | 17,390 |
2024-03-15 | $30.73 | $30.77 | $30.61 | $30.64 | $30.64 | 36,527 |
2024-03-14 | $30.71 | $30.73 | $30.68 | $30.68 | $30.68 | 1,897 |
2024-03-13 | $30.81 | $30.81 | $30.74 | $30.75 | $30.75 | 13,070 |
2024-03-12 | $30.72 | $30.83 | $30.72 | $30.80 | $30.80 | 8,036 |
2024-03-11 | $30.73 | $30.73 | $30.66 | $30.66 | $30.66 | 19,247 |
2024-03-08 | $30.81 | $30.81 | $30.75 | $30.75 | $30.75 | 819 |
2024-03-07 | $30.85 | $30.85 | $30.82 | $30.82 | $30.82 | 627 |
2024-03-06 | $30.69 | $30.80 | $30.67 | $30.68 | $30.68 | 7,155 |
2024-03-05 | $30.57 | $30.61 | $30.50 | $30.56 | $30.56 | 76,532 |
2024-03-04 | $30.63 | $30.69 | $30.61 | $30.67 | $30.67 | 2,394 |
2024-03-01 | $30.62 | $30.73 | $30.62 | $30.73 | $30.73 | 2,111 |
2024-02-29 | $30.89 | $30.89 | $30.50 | $30.51 | $30.51 | 4,040 |
2024-02-28 | $30.50 | $30.50 | $30.43 | $30.46 | $30.46 | 7,543 |
2024-02-27 | $30.45 | $30.46 | $30.45 | $30.45 | $30.45 | 3,617 |
2024-02-26 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 201 |
2024-02-23 | $30.53 | $30.53 | $30.46 | $30.46 | $30.46 | 2,870 |
2024-02-22 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 316 |
2024-02-21 | $30.13 | $30.33 | $30.13 | $30.24 | $30.24 | 5,967 |
2024-02-20 | $30.26 | $30.30 | $30.22 | $30.23 | $30.23 | 3,609 |
2024-02-16 | $30.34 | $30.38 | $30.34 | $30.34 | $30.34 | 968 |
2024-02-15 | $30.33 | $30.35 | $30.28 | $30.35 | $30.35 | 2,719 |
2024-02-14 | $30.26 | $30.26 | $30.22 | $30.25 | $30.25 | 615 |
2024-02-13 | $30.16 | $30.16 | $30.10 | $30.13 | $30.13 | 4,361 |
2024-02-12 | $30.25 | $30.34 | $30.24 | $30.24 | $30.24 | 3,148 |
2024-02-09 | $30.28 | $30.37 | $30.24 | $30.37 | $30.37 | 3,734 |
2024-02-08 | $30.55 | $30.55 | $30.18 | $30.25 | $30.25 | 3,044 |
2024-02-07 | $30.17 | $30.24 | $30.14 | $30.24 | $30.24 | 3,991 |
2024-02-06 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 591 |
2024-02-05 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 1,150 |
2024-02-02 | $30.03 | $30.15 | $30.03 | $30.14 | $30.14 | 43,591 |
2024-02-01 | $30.01 | $30.08 | $29.92 | $30.08 | $30.08 | 1,409 |
2024-01-31 | $29.99 | $30.04 | $29.92 | $29.97 | $29.97 | 4,189 |
2024-01-30 | $30.20 | $30.20 | $30.03 | $30.08 | $30.08 | 3,958 |
2024-01-29 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 49 |
2024-01-26 | $29.95 | $30.04 | $29.95 | $30.01 | $30.01 | 3,321 |
2024-01-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 25 |
2024-01-24 | $30.01 | $30.02 | $29.91 | $29.95 | $29.95 | 7,670 |
2024-01-23 | $29.93 | $29.98 | $29.89 | $29.98 | $29.98 | 5,602 |
2024-01-22 | $29.66 | $29.98 | $29.66 | $29.98 | $29.98 | 1,295 |
2024-01-19 | $29.80 | $29.93 | $29.80 | $29.93 | $29.93 | 852 |
2024-01-18 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 71 |
2024-01-17 | $29.78 | $29.83 | $29.77 | $29.78 | $29.78 | 21,333 |
2024-01-16 | $29.90 | $29.90 | $29.75 | $29.90 | $29.90 | 13,093 |
2024-01-12 | $29.60 | $29.91 | $29.60 | $29.86 | $29.86 | 2,490 |
2024-01-11 | $29.63 | $29.96 | $29.63 | $29.91 | $29.91 | 3,744 |
2024-01-10 | $29.84 | $29.94 | $29.84 | $29.92 | $29.92 | 1,207 |
2024-01-09 | $29.76 | $29.90 | $29.76 | $29.89 | $29.89 | 4,171 |
2024-01-08 | $29.75 | $29.99 | $29.75 | $29.95 | $29.95 | 6,822 |
2024-01-05 | $29.81 | $29.84 | $29.67 | $29.67 | $29.67 | 4,529 |
2024-01-04 | $29.43 | $29.81 | $29.43 | $29.71 | $29.71 | 8,739 |
2024-01-03 | $30.18 | $30.18 | $29.74 | $29.74 | $29.74 | 3,236 |
2024-01-02 | $30.34 | $30.34 | $29.91 | $30.00 | $30.00 | 15,596 |
2023-12-29 | $30.26 | $30.26 | $30.06 | $30.10 | $30.10 | 3,603 |
2023-12-28 | $30.21 | $30.26 | $30.18 | $30.18 | $30.18 | 1,797 |
2023-12-27 | $31.34 | $31.51 | $31.34 | $31.51 | $30.26 | 2,010 |
2023-12-26 | $31.36 | $31.39 | $31.35 | $31.39 | $30.15 | 815 |
2023-12-22 | $31.27 | $31.40 | $31.22 | $31.39 | $30.14 | 31,294 |
2023-12-21 | $30.90 | $31.33 | $30.47 | $31.27 | $30.03 | 2,261 |
2023-12-20 | $31.24 | $31.24 | $31.12 | $31.12 | $29.88 | 402 |
2023-12-19 | $31.52 | $31.52 | $31.21 | $31.34 | $30.10 | 2,218 |
2023-12-18 | $31.20 | $31.24 | $31.15 | $31.24 | $30.00 | 3,352 |
2023-12-15 | $31.11 | $31.11 | $31.11 | $31.11 | $29.88 | 173 |
2023-12-14 | $30.82 | $31.17 | $30.82 | $31.11 | $29.88 | 30,365 |
2023-12-13 | $30.78 | $31.01 | $30.76 | $31.01 | $29.78 | 32,276 |
2023-12-12 | $30.65 | $30.80 | $30.62 | $30.78 | $29.56 | 18,524 |
2023-12-11 | $30.64 | $30.71 | $30.64 | $30.68 | $29.46 | 914 |
2023-12-08 | $30.76 | $30.76 | $30.59 | $30.62 | $29.41 | 1,223 |
2023-12-07 | $30.67 | $30.70 | $30.61 | $30.61 | $29.39 | 1,865 |
2023-12-06 | $30.76 | $30.76 | $30.49 | $30.49 | $29.28 | 1,953 |
2023-12-05 | $30.63 | $30.67 | $30.54 | $30.54 | $29.33 | 3,761 |
2023-12-04 | $30.99 | $30.99 | $30.65 | $30.65 | $29.43 | 3,478 |
2023-12-01 | $30.73 | $30.83 | $30.64 | $30.76 | $29.54 | 76,668 |
2023-11-30 | $30.60 | $30.65 | $30.58 | $30.60 | $29.39 | 3,986 |
2023-11-29 | $30.64 | $30.69 | $30.58 | $30.58 | $29.37 | 3,987 |
2023-11-28 | $30.64 | $30.67 | $30.53 | $30.53 | $29.32 | 4,191 |
2023-11-27 | $30.62 | $30.64 | $30.55 | $30.55 | $29.34 | 4,228 |
2023-11-24 | $30.66 | $30.66 | $30.62 | $30.62 | $29.40 | 504 |
2023-11-22 | $30.56 | $30.61 | $30.51 | $30.51 | $29.30 | 2,689 |
2023-11-21 | $30.63 | $30.63 | $30.48 | $30.51 | $29.30 | 2,548 |
2023-11-20 | $30.60 | $30.62 | $30.58 | $30.60 | $29.39 | 11,012 |
2023-11-17 | $30.57 | $30.59 | $30.57 | $30.58 | $29.37 | 2,422 |
2023-11-16 | $30.50 | $30.50 | $30.46 | $30.50 | $29.29 | 8,861 |
2023-11-15 | $30.52 | $30.54 | $30.49 | $30.51 | $29.30 | 4,201 |
2023-11-14 | $30.48 | $30.55 | $30.48 | $30.51 | $29.30 | 6,435 |
2023-11-13 | $30.29 | $30.34 | $30.29 | $30.31 | $29.11 | 7,794 |
2023-11-10 | $30.31 | $30.32 | $30.31 | $30.32 | $30.32 | 1,828 |
2023-11-09 | $30.28 | $30.39 | $30.28 | $30.39 | $30.39 | 1,223 |
2023-11-08 | $30.26 | $30.28 | $30.23 | $30.25 | $30.25 | 7,789 |
2023-11-07 | $30.31 | $30.34 | $30.29 | $30.31 | $30.31 | 3,047 |
2023-11-06 | $30.30 | $30.38 | $30.30 | $30.37 | $30.37 | 2,428 |
2023-11-03 | $30.29 | $30.33 | $30.29 | $30.33 | $30.33 | 13,869 |
2023-11-02 | $30.48 | $30.48 | $30.38 | $30.38 | $30.38 | 3,661 |
2023-11-01 | $30.54 | $30.60 | $30.51 | $30.51 | $30.51 | 2,607 |
2023-10-31 | $30.63 | $30.64 | $30.59 | $30.64 | $30.64 | 6,568 |
2023-10-30 | $30.36 | $30.66 | $30.36 | $30.63 | $30.63 | 2,952 |
2023-10-27 | $30.63 | $30.68 | $30.63 | $30.65 | $30.65 | 23,994 |
2023-10-26 | $30.70 | $30.70 | $30.59 | $30.62 | $30.62 | 8,352 |
2023-10-25 | $30.60 | $30.66 | $30.60 | $30.64 | $30.64 | 4,087 |
2023-10-24 | $30.54 | $30.57 | $30.50 | $30.50 | $30.50 | 8,132 |
2023-10-23 | $30.68 | $30.68 | $30.50 | $30.54 | $30.54 | 10,360 |
2023-10-20 | $30.56 | $30.63 | $30.53 | $30.62 | $30.62 | 13,689 |
2023-10-19 | $30.24 | $30.58 | $30.24 | $30.56 | $30.56 | 8,945 |
2023-10-18 | $30.45 | $30.50 | $30.45 | $30.45 | $30.45 | 3,011 |
2023-10-17 | $30.44 | $30.45 | $30.37 | $30.39 | $30.39 | 2,296 |
2023-10-16 | $30.38 | $30.38 | $30.33 | $30.35 | $30.35 | 4,215 |
2023-10-13 | $30.26 | $30.32 | $30.26 | $30.32 | $30.32 | 4,977 |
2023-10-12 | $30.27 | $30.37 | $30.27 | $30.31 | $30.31 | 10,425 |
2023-10-11 | $30.22 | $30.25 | $30.19 | $30.21 | $30.21 | 4,059 |
2023-10-10 | $30.32 | $30.33 | $30.28 | $30.28 | $30.28 | 8,541 |
2023-10-09 | $30.38 | $30.40 | $30.31 | $30.31 | $30.31 | 1,586 |
2023-10-06 | $30.53 | $30.53 | $30.39 | $30.39 | $30.39 | 4,273 |
2023-10-05 | $30.41 | $30.42 | $30.39 | $30.40 | $30.40 | 915 |
2023-10-04 | $30.42 | $30.43 | $30.36 | $30.36 | $30.36 | 14,180 |
2023-10-03 | $30.39 | $30.48 | $30.39 | $30.47 | $30.47 | 8,229 |
2023-10-02 | $30.35 | $30.35 | $30.33 | $30.34 | $30.34 | 1,397 |
2023-09-29 | $30.20 | $30.25 | $30.18 | $30.25 | $30.25 | 2,360 |
2023-09-28 | $30.28 | $30.28 | $30.25 | $30.25 | $30.25 | 761 |
2023-09-27 | $30.28 | $30.28 | $30.26 | $30.28 | $30.28 | 2,678 |
2023-09-26 | $30.22 | $30.24 | $30.19 | $30.24 | $30.24 | 3,503 |
2023-09-25 | $30.19 | $30.20 | $30.17 | $30.20 | $30.20 | 498 |
2023-09-22 | $30.11 | $30.11 | $30.08 | $30.08 | $30.08 | 1,801 |
2023-09-21 | $30.10 | $30.11 | $30.05 | $30.10 | $30.10 | 7,840 |
2023-09-20 | $29.92 | $29.96 | $29.90 | $29.96 | $29.96 | 1,299 |
2023-09-19 | $29.98 | $29.98 | $29.92 | $29.96 | $29.96 | 11,480 |
2023-09-18 | $29.92 | $29.92 | $29.90 | $29.92 | $29.92 | 1,229 |
2023-09-15 | $29.90 | $29.93 | $29.89 | $29.93 | $29.93 | 1,417 |
2023-09-14 | $29.86 | $29.89 | $29.84 | $29.84 | $29.84 | 4,039 |
2023-09-13 | $29.84 | $29.86 | $29.83 | $29.84 | $29.84 | 112,065 |
2023-09-12 | $29.84 | $29.86 | $29.84 | $29.86 | $29.86 | 1,550 |
2023-09-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 585 |
2023-09-08 | $29.83 | $29.85 | $29.83 | $29.84 | $29.84 | 3,100 |
2023-09-07 | $29.87 | $29.87 | $29.82 | $29.82 | $29.82 | 3,922 |
2023-09-06 | $29.83 | $29.85 | $29.83 | $29.85 | $29.85 | 3,227 |
2023-09-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 328 |
2023-09-01 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 120 |
2023-08-31 | $29.68 | $29.70 | $29.68 | $29.70 | $29.70 | 645 |
2023-08-30 | $29.67 | $29.69 | $29.66 | $29.69 | $29.69 | 2,519 |
2023-08-29 | $29.69 | $29.70 | $29.69 | $29.70 | $29.70 | 499 |
2023-08-28 | $29.78 | $29.78 | $29.76 | $29.77 | $29.77 | 1,623 |
2023-08-25 | $29.80 | $29.80 | $29.77 | $29.77 | $29.77 | 2,385 |
2023-08-24 | $29.78 | $29.79 | $29.77 | $29.79 | $29.79 | 1,830 |
2023-08-23 | $29.76 | $29.78 | $29.75 | $29.75 | $29.75 | 1,982 |
2023-08-22 | $29.82 | $29.83 | $29.81 | $29.81 | $29.81 | 1,583 |
2023-08-21 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 207 |
2023-08-18 | $29.79 | $29.80 | $29.78 | $29.79 | $29.79 | 2,409 |
2023-08-17 | $29.81 | $29.82 | $29.77 | $29.77 | $29.77 | 6,928 |
2023-08-16 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 331 |
2023-08-15 | $29.75 | $29.76 | $29.73 | $29.76 | $29.76 | 2,413 |
2023-08-14 | $29.72 | $29.77 | $29.69 | $29.76 | $29.76 | 6,733 |
2023-08-11 | $29.72 | $29.77 | $29.70 | $29.74 | $29.74 | 13,755 |
2023-08-10 | $29.66 | $29.70 | $29.65 | $29.70 | $29.70 | 1,876 |
2023-08-09 | $29.67 | $29.73 | $29.67 | $29.67 | $29.67 | 2,907 |
2023-08-08 | $29.64 | $29.73 | $29.64 | $29.73 | $29.73 | 1,977 |
2023-08-07 | $29.79 | $29.82 | $29.79 | $29.81 | $29.81 | 897 |
2023-08-04 | $29.81 | $29.81 | $29.67 | $29.68 | $29.68 | 9,717 |
2023-08-03 | $29.78 | $29.84 | $29.78 | $29.81 | $29.81 | 11,201 |
2023-08-02 | $29.82 | $29.82 | $29.71 | $29.75 | $29.75 | 5,038 |
2023-08-01 | $29.81 | $29.85 | $29.77 | $29.85 | $29.85 | 18,080 |
2023-07-31 | $29.78 | $29.80 | $29.76 | $29.77 | $29.77 | 6,757 |
2023-07-28 | $29.79 | $29.82 | $29.75 | $29.80 | $29.80 | 32,895 |
2023-07-27 | $29.81 | $29.85 | $29.74 | $29.74 | $29.74 | 48,718 |
2023-07-26 | $29.75 | $29.79 | $29.72 | $29.77 | $29.77 | 29,333 |
2023-07-25 | $29.76 | $29.79 | $29.71 | $29.75 | $29.75 | 33,728 |
2023-07-24 | $29.68 | $29.76 | $29.68 | $29.70 | $29.70 | 28,907 |
2023-07-21 | $29.64 | $29.71 | $29.60 | $29.66 | $29.66 | 34,585 |
2023-07-20 | $29.64 | $29.64 | $29.63 | $29.63 | $29.63 | 2,294 |
2023-07-19 | $29.34 | $29.65 | $29.34 | $29.64 | $29.64 | 8,442 |
2023-07-18 | $29.66 | $29.66 | $29.32 | $29.62 | $29.62 | 111,732 |
2023-07-17 | $29.50 | $29.59 | $29.50 | $29.55 | $29.55 | 44,576 |
2023-07-14 | $29.49 | $29.50 | $29.44 | $29.50 | $29.50 | 23,627 |
2023-07-13 | $29.50 | $29.52 | $29.44 | $29.52 | $29.52 | 16,019 |
2023-07-12 | $29.52 | $29.52 | $29.47 | $29.48 | $29.48 | 10,669 |
2023-07-11 | $29.48 | $29.49 | $29.46 | $29.49 | $29.49 | 7,414 |
2023-07-10 | $29.30 | $29.47 | $29.30 | $29.46 | $29.46 | 15,238 |
2023-07-07 | $29.47 | $29.51 | $29.47 | $29.47 | $29.47 | 11,540 |
2023-07-06 | $29.42 | $29.48 | $29.42 | $29.48 | $29.48 | 4,782 |
2023-07-05 | $29.17 | $29.49 | $29.17 | $29.48 | $29.48 | 4,193 |
2023-07-03 | $29.40 | $29.40 | $29.39 | $29.40 | $29.40 | 3,597 |
2023-06-30 | $29.40 | $29.44 | $29.40 | $29.44 | $29.44 | 5,104 |
2023-06-29 | $29.36 | $29.39 | $29.36 | $29.39 | $29.39 | 8,280 |
2023-06-28 | $29.36 | $29.36 | $29.33 | $29.33 | $29.33 | 3,763 |
2023-06-27 | $29.30 | $29.34 | $29.30 | $29.34 | $29.34 | 4,320 |
2023-06-26 | $29.28 | $29.31 | $29.27 | $29.28 | $29.28 | 7,097 |
2023-06-23 | $29.28 | $29.31 | $29.26 | $29.27 | $29.27 | 2,489 |
2023-06-22 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 132 |
2023-06-21 | $29.37 | $29.37 | $29.33 | $29.34 | $29.34 | 4,954 |
2023-06-20 | $29.28 | $29.29 | $29.27 | $29.29 | $29.29 | 1,643 |
2023-06-16 | $29.27 | $29.33 | $29.27 | $29.30 | $29.30 | 1,707 |
2023-06-15 | $29.26 | $29.28 | $29.24 | $29.24 | $29.24 | 1,518 |
2023-06-14 | $29.27 | $29.29 | $29.26 | $29.29 | $29.29 | 1,058 |
2023-06-13 | $29.25 | $29.25 | $29.21 | $29.25 | $29.25 | 2,434 |
2023-06-12 | $29.29 | $29.30 | $29.25 | $29.28 | $29.28 | 4,100 |
2023-06-09 | $29.30 | $29.33 | $29.30 | $29.33 | $29.33 | 10,587 |
2023-06-08 | $28.99 | $29.29 | $28.99 | $29.27 | $29.27 | 4,353 |
2023-06-07 | $29.28 | $29.28 | $29.27 | $29.28 | $29.28 | 714 |
2023-06-06 | $29.45 | $29.45 | $29.33 | $29.34 | $29.34 | 3,498 |
2023-06-05 | $29.42 | $29.43 | $29.42 | $29.43 | $29.43 | 4,255 |
2023-06-02 | $29.40 | $29.40 | $29.35 | $29.35 | $29.35 | 2,313 |
2023-06-01 | $29.60 | $29.61 | $29.49 | $29.51 | $29.51 | 5,856 |
2023-05-31 | $29.58 | $29.58 | $29.53 | $29.55 | $29.55 | 3,827 |
2023-05-30 | $29.51 | $29.55 | $29.51 | $29.53 | $29.53 | 1,394 |
2023-05-26 | $29.58 | $29.61 | $29.55 | $29.55 | $29.55 | 2,492 |
2023-05-25 | $29.69 | $29.69 | $29.62 | $29.66 | $29.66 | 8,792 |
2023-05-24 | $29.62 | $29.65 | $29.60 | $29.63 | $29.63 | 6,990 |
2023-05-23 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 777 |
2023-05-22 | $29.50 | $29.50 | $29.45 | $29.49 | $29.49 | 3,107 |
2023-05-19 | $29.18 | $29.55 | $29.18 | $29.51 | $29.51 | 9,881 |
2023-05-18 | $29.39 | $29.57 | $29.39 | $29.49 | $29.49 | 3,925 |
2023-05-17 | $29.35 | $29.62 | $29.35 | $29.52 | $29.52 | 840 |
2023-05-16 | $29.33 | $29.66 | $29.33 | $29.66 | $29.66 | 3,814 |
2023-05-15 | $29.59 | $29.59 | $29.58 | $29.58 | $29.58 | 351 |
2023-05-12 | $29.58 | $29.63 | $29.58 | $29.60 | $29.60 | 3,508 |
2023-05-11 | $29.58 | $29.58 | $29.56 | $29.57 | $29.57 | 1,612 |
2023-05-10 | $29.51 | $29.58 | $29.48 | $29.51 | $29.51 | 58,725 |
2023-05-09 | $29.62 | $29.63 | $29.60 | $29.60 | $29.60 | 2,596 |
2023-05-08 | $29.54 | $29.57 | $29.52 | $29.55 | $29.55 | 6,647 |
2023-05-05 | $29.55 | $29.55 | $29.47 | $29.49 | $29.49 | 7,372 |
2023-05-04 | $29.69 | $29.70 | $29.64 | $29.68 | $29.68 | 4,958 |
2023-05-03 | $29.49 | $29.56 | $29.46 | $29.56 | $29.56 | 2,345 |
2023-05-02 | $29.52 | $29.60 | $29.52 | $29.55 | $29.55 | 7,742 |
2023-05-01 | $29.40 | $29.45 | $29.39 | $29.45 | $29.45 | 7,497 |
2023-04-28 | $29.47 | $29.47 | $29.44 | $29.44 | $29.44 | 1,991 |
2023-04-27 | $29.66 | $29.67 | $29.51 | $29.54 | $29.54 | 75,511 |
2023-04-26 | $29.65 | $29.68 | $29.62 | $29.67 | $29.67 | 9,070 |
2023-04-25 | $29.32 | $29.65 | $29.32 | $29.65 | $29.65 | 3,268 |
2023-04-24 | $29.57 | $29.61 | $29.57 | $29.61 | $29.61 | 1,874 |
2023-04-21 | $29.58 | $29.59 | $29.56 | $29.58 | $29.58 | 14,825 |
2023-04-20 | $29.60 | $29.60 | $29.59 | $29.59 | $29.59 | 580 |
2023-04-19 | $29.59 | $29.60 | $29.53 | $29.56 | $29.56 | 9,897 |
2023-04-18 | $29.59 | $29.62 | $29.59 | $29.61 | $29.61 | 5,633 |
2023-04-17 | $29.36 | $29.63 | $29.36 | $29.59 | $29.59 | 2,656 |
2023-04-14 | $29.34 | $29.64 | $29.34 | $29.62 | $29.62 | 11,473 |
2023-04-13 | $29.60 | $29.69 | $29.60 | $29.66 | $29.66 | 1,829 |
2023-04-12 | $29.64 | $29.66 | $29.64 | $29.66 | $29.66 | 4,884 |
2023-04-11 | $29.61 | $29.62 | $29.61 | $29.62 | $29.62 | 8,140 |
2023-04-10 | $29.73 | $29.73 | $29.58 | $29.61 | $29.61 | 5,870 |
2023-04-06 | $29.33 | $29.67 | $29.33 | $29.64 | $29.64 | 7,118 |
2023-04-05 | $29.63 | $29.63 | $29.61 | $29.61 | $29.61 | 575 |
2023-04-04 | $29.54 | $29.59 | $29.54 | $29.59 | $29.59 | 1,754 |
2023-04-03 | $29.53 | $29.53 | $29.50 | $29.51 | $29.51 | 2,396 |
2023-03-31 | $29.14 | $29.42 | $29.14 | $29.42 | $29.42 | 4,511 |
2023-03-30 | $29.40 | $29.41 | $29.40 | $29.41 | $29.41 | 403 |
2023-03-29 | $29.27 | $29.30 | $29.27 | $29.30 | $29.30 | 3,397 |
2023-03-28 | $29.19 | $29.28 | $29.19 | $29.26 | $29.26 | 5,884 |
2023-03-27 | $29.15 | $29.17 | $29.15 | $29.17 | $29.17 | 1,387 |
2023-03-24 | $29.29 | $29.33 | $29.24 | $29.25 | $29.25 | 6,143 |
2023-03-23 | $29.38 | $29.40 | $29.34 | $29.34 | $29.34 | 8,633 |
2023-03-22 | $29.26 | $29.36 | $29.26 | $29.32 | $29.32 | 73,726 |
2023-03-21 | $29.31 | $29.31 | $29.26 | $29.26 | $29.26 | 1,222 |
2023-03-20 | $29.40 | $29.40 | $29.37 | $29.39 | $29.39 | 1,908 |
2023-03-17 | $29.06 | $29.42 | $29.06 | $29.41 | $29.41 | 12,127 |
2023-03-16 | $29.31 | $29.32 | $29.30 | $29.30 | $29.30 | 3,484 |
2023-03-15 | $29.43 | $29.46 | $29.39 | $29.39 | $29.39 | 11,995 |
2023-03-14 | $29.30 | $29.35 | $29.30 | $29.30 | $29.30 | 4,561 |
2023-03-13 | $29.19 | $29.43 | $29.19 | $29.43 | $29.43 | 39,914 |
2023-03-10 | $29.29 | $29.41 | $29.23 | $29.39 | $29.39 | 8,407 |
2023-03-09 | $29.12 | $29.21 | $29.06 | $29.15 | $29.15 | 4,522 |
2023-03-08 | $29.19 | $29.19 | $29.08 | $29.11 | $29.11 | 4,618 |
2023-03-07 | $29.00 | $29.08 | $29.00 | $29.07 | $29.07 | 6,178 |
2023-03-06 | $28.99 | $29.01 | $28.97 | $29.00 | $29.00 | 2,910 |
2023-03-03 | $29.12 | $29.14 | $29.02 | $29.02 | $29.02 | 36,912 |
2023-03-02 | $29.17 | $29.23 | $29.06 | $29.12 | $29.12 | 25,217 |
2023-03-01 | $29.14 | $29.17 | $29.14 | $29.14 | $29.14 | 3,265 |
2023-02-28 | $29.16 | $29.16 | $29.10 | $29.10 | $29.10 | 2,869 |
2023-02-27 | $29.10 | $29.15 | $29.07 | $29.10 | $29.10 | 7,850 |
2023-02-24 | $29.15 | $29.15 | $29.03 | $29.04 | $29.04 | 31,459 |
2023-02-23 | $29.19 | $29.22 | $29.18 | $29.21 | $29.21 | 1,686 |
2023-02-22 | $29.19 | $29.22 | $28.70 | $29.19 | $29.19 | 222,161 |
2023-02-21 | $28.93 | $29.24 | $28.93 | $29.22 | $29.22 | 13,240 |
2023-02-17 | $29.22 | $29.23 | $29.21 | $29.22 | $29.22 | 1,262 |
2023-02-16 | $29.22 | $29.26 | $29.22 | $29.25 | $29.25 | 3,868 |
2023-02-15 | $29.21 | $29.24 | $29.21 | $29.24 | $29.24 | 3,090 |
2023-02-14 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 2,717 |
2023-02-13 | $29.27 | $29.30 | $29.25 | $29.29 | $29.29 | 5,030 |
2023-02-10 | $29.35 | $29.41 | $29.35 | $29.37 | $29.37 | 3,278 |
2023-02-09 | $28.88 | $29.28 | $28.88 | $29.27 | $29.27 | 6,827 |
2023-02-08 | $29.16 | $29.24 | $29.16 | $29.24 | $29.24 | 5,860 |
2023-02-07 | $29.26 | $29.27 | $29.12 | $29.14 | $29.14 | 3,446 |
2023-02-06 | $29.23 | $29.26 | $29.23 | $29.23 | $29.23 | 3,748 |
2023-02-03 | $28.95 | $29.19 | $28.95 | $29.19 | $29.19 | 9,812 |
2023-02-02 | $29.22 | $29.24 | $29.14 | $29.16 | $29.16 | 44,419 |
2023-02-01 | $29.56 | $29.56 | $29.37 | $29.44 | $29.44 | 11,298 |
2023-01-31 | $29.63 | $29.63 | $29.54 | $29.56 | $29.56 | 36,195 |
2023-01-30 | $29.41 | $29.66 | $29.41 | $29.66 | $29.66 | 2,229 |
2023-01-27 | $29.60 | $29.60 | $29.52 | $29.55 | $29.55 | 7,534 |
2023-01-26 | $29.38 | $29.71 | $29.38 | $29.65 | $29.65 | 24,699 |
2023-01-25 | $29.55 | $29.92 | $29.55 | $29.77 | $29.77 | 4,800 |
2023-01-24 | $29.73 | $29.76 | $29.73 | $29.76 | $29.76 | 1,719 |
2023-01-23 | $29.82 | $29.82 | $29.72 | $29.74 | $29.74 | 26,509 |
2023-01-20 | $30.34 | $30.34 | $29.93 | $29.95 | $29.95 | 43,656 |
2023-01-19 | $30.14 | $30.21 | $30.12 | $30.17 | $30.17 | 28,097 |
2023-01-18 | $30.03 | $30.08 | $30.03 | $30.07 | $30.07 | 5,061 |
2023-01-17 | $29.99 | $30.03 | $29.97 | $29.98 | $29.98 | 2,108 |
2023-01-13 | $30.16 | $30.16 | $30.02 | $30.02 | $30.02 | 11,675 |
2023-01-12 | $30.22 | $30.22 | $30.10 | $30.11 | $30.11 | 2,731 |
2023-01-11 | $30.26 | $30.28 | $30.19 | $30.19 | $30.19 | 9,028 |
2023-01-10 | $30.45 | $30.47 | $30.34 | $30.34 | $30.34 | 7,540 |
2023-01-09 | $30.38 | $30.46 | $30.32 | $30.45 | $30.45 | 9,188 |
2023-01-06 | $30.49 | $30.80 | $30.49 | $30.59 | $30.59 | 284,379 |
2023-01-05 | $30.77 | $30.83 | $30.75 | $30.83 | $30.83 | 65,330 |
2023-01-04 | $31.02 | $31.02 | $30.66 | $30.69 | $30.69 | 266,391 |
2023-01-03 | $30.79 | $30.89 | $30.79 | $30.83 | $30.83 | 30,059 |
2022-12-30 | $30.88 | $30.90 | $30.81 | $30.81 | $30.81 | 172,390 |
2022-12-29 | $30.93 | $30.93 | $30.76 | $30.77 | $30.77 | 152,320 |
2022-12-28 | $30.89 | $31.05 | $30.88 | $31.05 | $31.05 | 66,166 |
2022-12-27 | $30.87 | $30.93 | $30.85 | $30.90 | $30.90 | 27,944 |
2022-12-23 | $31.12 | $31.26 | $31.12 | $31.19 | $30.83 | 92,413 |
2022-12-22 | $31.14 | $31.28 | $31.14 | $31.20 | $30.83 | 25,615 |
2022-12-21 | $31.01 | $31.01 | $30.98 | $31.01 | $30.64 | 18,307 |
2022-12-20 | $30.99 | $31.02 | $30.97 | $31.01 | $30.64 | 17,859 |
2022-12-19 | $30.96 | $31.00 | $30.96 | $30.99 | $30.63 | 19,597 |
2022-12-16 | $30.93 | $30.97 | $30.92 | $30.96 | $30.60 | 13,741 |
2022-12-15 | $30.94 | $30.96 | $30.92 | $30.96 | $30.60 | 16,222 |
2022-12-14 | $30.82 | $30.93 | $30.82 | $30.91 | $30.55 | 3,434 |
2022-12-13 | $30.89 | $30.92 | $30.89 | $30.91 | $30.55 | 4,150 |
2022-12-12 | $30.93 | $30.95 | $30.93 | $30.93 | $30.57 | 23,970 |
2022-12-09 | $30.95 | $30.95 | $30.90 | $30.91 | $30.91 | 13,450 |
2022-12-08 | $30.95 | $30.95 | $30.91 | $30.93 | $30.93 | 23,186 |
2022-12-07 | $30.95 | $30.96 | $30.94 | $30.95 | $30.95 | 10,322 |
2022-12-06 | $30.96 | $30.96 | $30.94 | $30.94 | $30.94 | 615 |
2022-12-05 | $31.26 | $31.26 | $30.93 | $30.96 | $30.96 | 2,814 |
2022-12-02 | $30.97 | $31.12 | $30.97 | $31.12 | $31.12 | 16,318 |
2022-12-01 | $31.30 | $31.30 | $31.06 | $31.10 | $31.10 | 139,411 |
2022-11-30 | $31.00 | $31.11 | $30.99 | $31.11 | $31.11 | 1,614 |
2022-11-29 | $31.21 | $31.21 | $30.96 | $30.98 | $30.98 | 11,695 |
2022-11-28 | $31.36 | $31.36 | $30.96 | $30.97 | $30.97 | 8,479 |
2022-11-25 | $31.05 | $31.07 | $31.05 | $31.05 | $31.05 | 1,382 |
2022-11-23 | $30.72 | $31.05 | $30.72 | $31.04 | $31.04 | 9,184 |
2022-11-22 | $31.01 | $31.06 | $30.99 | $31.06 | $31.06 | 51,354 |
2022-11-21 | $30.86 | $30.93 | $30.81 | $30.92 | $30.92 | 4,065 |
2022-11-18 | $30.71 | $30.91 | $30.71 | $30.89 | $30.89 | 13,400 |
2022-11-17 | $30.69 | $30.91 | $30.69 | $30.91 | $30.91 | 31,369 |
2022-11-16 | $31.09 | $31.09 | $31.03 | $31.06 | $31.06 | 14,997 |
2022-11-15 | $31.09 | $31.21 | $31.07 | $31.19 | $31.19 | 18,882 |
2022-11-14 | $31.30 | $31.30 | $31.19 | $31.28 | $31.28 | 21,230 |
2022-11-11 | $31.16 | $31.39 | $31.16 | $31.17 | $31.17 | 15,256 |
2022-11-10 | $31.58 | $31.58 | $31.42 | $31.42 | $31.42 | 28,029 |
2022-11-09 | $32.20 | $32.29 | $32.15 | $32.29 | $32.29 | 13,610 |
2022-11-08 | $32.11 | $32.11 | $31.98 | $32.09 | $32.09 | 14,780 |
2022-11-07 | $32.28 | $32.28 | $32.13 | $32.16 | $32.16 | 11,179 |
2022-11-04 | $32.43 | $32.43 | $32.18 | $32.25 | $32.25 | 11,779 |
2022-11-03 | $32.31 | $32.39 | $32.28 | $32.39 | $32.39 | 32,050 |
2022-11-02 | $32.07 | $32.21 | $32.02 | $32.21 | $32.21 | 12,999 |
2022-11-01 | $31.95 | $32.00 | $31.82 | $31.99 | $31.99 | 11,004 |
2022-10-31 | $31.92 | $31.96 | $31.87 | $31.95 | $31.95 | 13,976 |
2022-10-28 | $32.00 | $32.00 | $31.77 | $31.77 | $31.77 | 14,188 |
2022-10-27 | $31.88 | $32.00 | $31.88 | $31.98 | $31.98 | 26,739 |
2022-10-26 | $31.50 | $31.95 | $31.50 | $31.88 | $31.88 | 7,996 |
2022-10-25 | $31.95 | $31.95 | $31.81 | $31.81 | $31.81 | 76,718 |
2022-10-24 | $32.21 | $32.21 | $32.01 | $32.01 | $32.01 | 10,667 |
2022-10-21 | $32.42 | $32.47 | $32.11 | $32.19 | $32.19 | 16,425 |
2022-10-20 | $32.48 | $32.48 | $32.20 | $32.40 | $32.40 | 13,544 |
2022-10-19 | $32.31 | $32.40 | $32.17 | $32.38 | $32.38 | 10,872 |
2022-10-18 | $32.08 | $32.20 | $32.08 | $32.12 | $32.12 | 27,958 |
2022-10-17 | $32.79 | $32.79 | $32.20 | $32.20 | $32.20 | 4,077 |
2022-10-14 | $32.47 | $32.50 | $32.47 | $32.47 | $32.47 | 27,829 |
2022-10-13 | $32.66 | $32.66 | $32.29 | $32.30 | $32.30 | 79,859 |
2022-10-12 | $32.74 | $32.74 | $32.42 | $32.50 | $32.50 | 11,092 |
2022-10-11 | $32.49 | $32.58 | $32.42 | $32.52 | $32.52 | 8,359 |
2022-10-10 | $32.12 | $32.54 | $32.12 | $32.51 | $32.51 | 21,464 |
2022-10-07 | $32.06 | $32.44 | $32.06 | $32.43 | $32.43 | 11,231 |
2022-10-06 | $31.71 | $32.23 | $31.71 | $32.23 | $32.23 | 14,806 |
2022-10-05 | $31.63 | $32.20 | $31.63 | $32.00 | $32.00 | 15,747 |
2022-10-04 | $32.55 | $32.55 | $31.98 | $32.01 | $32.01 | 15,481 |
2022-10-03 | $32.78 | $32.78 | $32.20 | $32.25 | $32.25 | 24,960 |
2022-09-30 | $32.19 | $32.47 | $32.19 | $32.42 | $32.42 | 12,869 |
2022-09-29 | $31.84 | $32.41 | $31.84 | $32.35 | $32.35 | 12,095 |
2022-09-28 | $32.42 | $32.42 | $32.14 | $32.17 | $32.17 | 6,487 |
2022-09-27 | $32.26 | $32.66 | $32.26 | $32.39 | $32.39 | 91,487 |
2022-09-26 | $32.32 | $32.44 | $32.18 | $32.31 | $32.31 | 73,357 |
2022-09-23 | $32.08 | $32.30 | $32.08 | $32.19 | $32.19 | 45,488 |
2022-09-22 | $32.00 | $32.02 | $31.97 | $31.98 | $31.98 | 2,630 |
2022-09-21 | $31.70 | $31.82 | $31.65 | $31.82 | $31.82 | 25,617 |
2022-09-20 | $31.70 | $31.76 | $31.63 | $31.70 | $31.70 | 35,162 |
2022-09-19 | $31.65 | $31.65 | $31.54 | $31.54 | $31.54 | 17,180 |
2022-09-16 | $31.66 | $31.67 | $31.54 | $31.54 | $31.54 | 21,030 |
2022-09-15 | $31.22 | $31.56 | $31.22 | $31.52 | $31.52 | 42,208 |
2022-09-14 | $31.62 | $31.62 | $31.49 | $31.53 | $31.53 | 101,033 |
2022-09-13 | $31.40 | $31.54 | $31.40 | $31.51 | $31.51 | 182,201 |
2022-09-12 | $31.51 | $31.51 | $31.03 | $31.13 | $31.13 | 24,834 |
2022-09-09 | $31.26 | $31.26 | $31.19 | $31.23 | $31.23 | 282,525 |
2022-09-08 | $31.39 | $31.53 | $31.13 | $31.39 | $31.39 | 64,905 |
2022-09-07 | $31.83 | $31.83 | $31.38 | $31.46 | $31.46 | 38,084 |
2022-09-06 | $31.71 | $31.73 | $31.65 | $31.65 | $31.65 | 28,198 |
2022-09-02 | $31.50 | $31.69 | $31.50 | $31.69 | $31.69 | 106,253 |
2022-09-01 | $31.66 | $31.71 | $31.56 | $31.57 | $31.57 | 15,217 |
2022-08-31 | $31.74 | $31.74 | $31.48 | $31.56 | $31.56 | 39,886 |
2022-08-30 | $31.54 | $31.64 | $31.54 | $31.64 | $31.64 | 24,448 |
2022-08-29 | $31.67 | $31.67 | $31.57 | $31.65 | $31.65 | 13,095 |
2022-08-26 | $31.33 | $31.54 | $31.33 | $31.54 | $31.54 | 2,422 |
2022-08-25 | $31.39 | $31.39 | $31.33 | $31.33 | $31.33 | 29,656 |
2022-08-24 | $31.42 | $31.43 | $31.33 | $31.43 | $31.43 | 9,683 |
2022-08-23 | $31.17 | $31.42 | $31.17 | $31.42 | $31.42 | 13,359 |
2022-08-22 | $31.24 | $31.34 | $31.24 | $31.33 | $31.33 | 74,151 |
2022-08-19 | $30.75 | $31.19 | $30.75 | $31.17 | $31.17 | 58,517 |
2022-08-18 | $30.99 | $31.07 | $30.99 | $31.04 | $31.04 | 39,305 |
2022-08-17 | $31.20 | $31.20 | $30.83 | $30.92 | $30.92 | 82,527 |
2022-08-16 | $30.86 | $30.89 | $30.80 | $30.81 | $30.81 | 2,367 |
2022-08-15 | $30.70 | $30.83 | $30.70 | $30.82 | $30.82 | 5,348 |
2022-08-12 | $30.90 | $30.90 | $30.86 | $30.87 | $30.87 | 10,626 |
2022-08-11 | $30.84 | $30.99 | $30.84 | $30.95 | $30.95 | 23,225 |
2022-08-10 | $30.89 | $30.89 | $30.82 | $30.84 | $30.84 | 5,717 |
2022-08-09 | $31.02 | $31.04 | $31.01 | $31.03 | $31.03 | 3,595 |
2022-08-08 | $30.83 | $30.99 | $30.83 | $30.97 | $30.97 | 12,377 |
2022-08-05 | $30.98 | $30.99 | $30.94 | $30.95 | $30.95 | 12,792 |
2022-08-04 | $30.97 | $30.97 | $30.91 | $30.93 | $30.93 | 4,168 |
2022-08-03 | $31.09 | $31.09 | $30.96 | $31.01 | $31.01 | 23,331 |
2022-08-02 | $31.16 | $31.16 | $31.09 | $31.13 | $31.13 | 17,219 |
2022-08-01 | $31.16 | $31.18 | $31.11 | $31.16 | $31.16 | 10,509 |
2022-07-29 | $31.28 | $31.29 | $31.17 | $31.22 | $31.22 | 10,938 |
2022-07-28 | $31.31 | $31.31 | $31.24 | $31.27 | $31.27 | 2,345 |
2022-07-27 | $31.35 | $31.42 | $31.29 | $31.32 | $31.32 | 19,340 |
2022-07-26 | $31.43 | $31.44 | $31.38 | $31.43 | $31.43 | 12,318 |
2022-07-25 | $31.30 | $31.36 | $31.29 | $31.33 | $31.33 | 10,838 |
2022-07-22 | $31.22 | $31.31 | $31.21 | $31.28 | $31.28 | 10,832 |
2022-07-21 | $31.35 | $31.35 | $31.20 | $31.22 | $31.22 | 24,511 |
2022-07-20 | $31.25 | $31.36 | $31.25 | $31.35 | $31.35 | 44,962 |
2022-07-19 | $31.60 | $31.60 | $31.35 | $31.38 | $31.38 | 23,030 |
2022-07-18 | $31.50 | $31.58 | $31.44 | $31.56 | $31.56 | 3,296 |
2022-07-15 | $31.56 | $31.56 | $31.47 | $31.49 | $31.49 | 1,313 |
2022-07-14 | $31.57 | $31.61 | $31.57 | $31.59 | $31.59 | 1,677 |
2022-07-13 | $31.55 | $31.59 | $31.55 | $31.55 | $31.55 | 5,943 |
2022-07-12 | $31.69 | $31.69 | $31.46 | $31.51 | $31.51 | 198,649 |
2022-07-11 | $31.72 | $31.77 | $31.71 | $31.75 | $31.75 | 6,912 |
2022-07-08 | $31.58 | $31.71 | $31.49 | $31.70 | $31.70 | 10,118 |
2022-07-07 | $31.40 | $31.45 | $31.30 | $31.43 | $31.43 | 15,656 |
2022-07-06 | $31.20 | $31.31 | $31.20 | $31.31 | $31.31 | 1,994 |
2022-07-05 | $31.83 | $31.83 | $31.39 | $31.46 | $31.46 | 15,180 |
2022-07-01 | $32.31 | $32.31 | $31.97 | $32.11 | $32.11 | 11,653 |
2022-06-30 | $32.04 | $32.30 | $31.94 | $32.05 | $32.05 | 53,638 |
2022-06-29 | $32.38 | $33.37 | $32.15 | $32.15 | $32.15 | 146,666 |
2022-06-28 | $32.01 | $32.31 | $32.01 | $32.30 | $32.30 | 32,213 |
2022-06-27 | $31.76 | $32.01 | $31.76 | $31.95 | $31.95 | 37,516 |
2022-06-24 | $31.94 | $32.05 | $31.84 | $31.96 | $31.96 | 13,238 |
2022-06-23 | $32.04 | $32.07 | $31.94 | $31.94 | $31.94 | 16,901 |
2022-06-22 | $32.23 | $32.35 | $32.23 | $32.33 | $32.33 | 23,537 |
2022-06-21 | $30.81 | $32.55 | $30.01 | $32.53 | $32.53 | 26,430 |
2022-06-17 | $32.73 | $32.73 | $32.44 | $32.44 | $32.44 | 8,593 |
2022-06-16 | $32.91 | $32.91 | $32.78 | $32.82 | $32.82 | 52,586 |
2022-06-15 | $33.15 | $33.16 | $32.95 | $32.96 | $32.96 | 28,057 |
2022-06-14 | $33.24 | $33.41 | $33.09 | $33.10 | $33.10 | 33,371 |
2022-06-13 | $33.67 | $33.67 | $33.10 | $33.38 | $33.38 | 39,702 |
2022-06-10 | $33.30 | $33.41 | $33.17 | $33.33 | $33.33 | 34,020 |
2022-06-09 | $33.17 | $33.30 | $33.17 | $33.27 | $33.27 | 3,821 |
2022-06-08 | $32.88 | $33.33 | $32.88 | $33.25 | $33.25 | 7,143 |
2022-06-07 | $32.99 | $33.11 | $32.95 | $33.10 | $33.10 | 26,087 |
2022-06-06 | $32.91 | $32.99 | $32.86 | $32.99 | $32.99 | 73,151 |
2022-06-03 | $32.51 | $32.93 | $32.51 | $32.92 | $32.92 | 16,421 |
2022-06-02 | $32.81 | $32.82 | $32.67 | $32.77 | $32.77 | 57,462 |
2022-06-01 | $32.57 | $32.81 | $32.57 | $32.72 | $32.72 | 21,548 |
2022-05-31 | $32.56 | $32.83 | $32.53 | $32.56 | $32.56 | 17,540 |
2022-05-27 | $32.46 | $32.58 | $32.46 | $32.57 | $32.57 | 90,514 |
2022-05-26 | $32.58 | $32.61 | $32.47 | $32.54 | $32.54 | 50,034 |
2022-05-25 | $32.55 | $32.57 | $32.42 | $32.44 | $32.44 | 93,954 |
2022-05-24 | $32.48 | $32.53 | $32.43 | $32.53 | $32.53 | 10,636 |
2022-05-23 | $32.37 | $32.52 | $32.37 | $32.49 | $32.49 | 12,826 |
2022-05-20 | $32.31 | $32.35 | $32.24 | $32.33 | $32.33 | 4,777 |
2022-05-19 | $32.24 | $32.41 | $32.24 | $32.40 | $32.40 | 22,949 |
2022-05-18 | $32.56 | $32.59 | $32.38 | $32.43 | $32.43 | 17,534 |
2022-05-17 | $32.69 | $32.69 | $32.58 | $32.62 | $32.62 | 6,735 |
2022-05-16 | $32.82 | $32.82 | $32.56 | $32.65 | $32.65 | 16,266 |
2022-05-13 | $32.37 | $32.55 | $32.36 | $32.54 | $32.54 | 174,110 |
2022-05-12 | $32.37 | $32.37 | $32.25 | $32.34 | $32.34 | 6,622 |
2022-05-11 | $32.77 | $32.77 | $32.36 | $32.36 | $32.36 | 2,946 |
2022-05-10 | $32.32 | $32.32 | $32.15 | $32.18 | $32.18 | 9,078 |
2022-05-09 | $32.80 | $32.80 | $32.30 | $32.34 | $32.34 | 16,967 |
2022-05-06 | $32.81 | $33.01 | $32.79 | $32.97 | $32.97 | 7,639 |
2022-05-05 | $33.10 | $33.20 | $31.74 | $32.66 | $32.66 | 97,110 |
2022-05-04 | $33.20 | $33.20 | $32.79 | $33.03 | $33.03 | 6,514 |
2022-05-03 | $32.68 | $32.79 | $32.68 | $32.74 | $32.74 | 1,922 |
2022-05-02 | $32.52 | $32.67 | $32.52 | $32.64 | $32.64 | 8,563 |
2022-04-29 | $32.97 | $32.98 | $32.65 | $32.69 | $32.69 | 13,596 |
2022-04-28 | $32.71 | $32.89 | $32.71 | $32.88 | $32.88 | 2,590 |
2022-04-27 | $32.55 | $32.72 | $32.55 | $32.63 | $32.63 | 195,468 |
2022-04-26 | $32.59 | $32.64 | $32.46 | $32.48 | $32.48 | 14,165 |
2022-04-25 | $32.27 | $32.53 | $32.23 | $32.53 | $32.53 | 5,605 |
2022-04-22 | $33.02 | $33.02 | $32.78 | $32.81 | $32.81 | 11,654 |
2022-04-21 | $33.42 | $33.42 | $33.09 | $33.12 | $33.12 | 5,956 |
2022-04-20 | $33.20 | $33.45 | $33.20 | $33.38 | $33.38 | 4,866 |
2022-04-19 | $33.50 | $33.52 | $33.40 | $33.40 | $33.40 | 7,540 |
2022-04-18 | $34.20 | $34.20 | $33.61 | $33.63 | $33.63 | 4,567 |
2022-04-14 | $33.42 | $33.57 | $33.41 | $33.54 | $33.54 | 13,627 |
2022-04-13 | $33.26 | $33.45 | $33.26 | $33.38 | $33.38 | 20,160 |
2022-04-12 | $33.29 | $33.29 | $33.18 | $33.23 | $33.23 | 3,704 |
2022-04-11 | $33.02 | $33.05 | $32.91 | $32.96 | $32.96 | 5,254 |
2022-04-08 | $33.00 | $33.15 | $33.00 | $33.12 | $33.12 | 6,021 |
2022-04-07 | $32.82 | $32.98 | $32.76 | $32.95 | $32.95 | 2,832 |
2022-04-06 | $32.84 | $32.84 | $32.67 | $32.77 | $32.77 | 8,696 |
2022-04-05 | $34.00 | $34.00 | $32.82 | $32.82 | $32.82 | 22,046 |
2022-04-04 | $32.99 | $32.99 | $32.90 | $32.96 | $32.96 | 12,417 |
2022-04-01 | $32.95 | $34.51 | $32.82 | $32.92 | $32.92 | 9,722 |
2022-03-31 | $33.01 | $33.01 | $32.81 | $32.82 | $32.82 | 27,610 |
2022-03-30 | $32.93 | $32.97 | $32.87 | $32.95 | $32.95 | 1,906 |
2022-03-29 | $32.60 | $32.81 | $32.52 | $32.81 | $32.81 | 10,736 |
2022-03-28 | $33.00 | $33.00 | $32.82 | $32.88 | $32.88 | 16,160 |
2022-03-25 | $32.69 | $33.15 | $32.69 | $33.15 | $33.15 | 1,427 |
2022-03-24 | $33.09 | $33.12 | $33.07 | $33.10 | $33.10 | 3,864 |
2022-03-23 | $33.04 | $33.14 | $33.04 | $33.11 | $33.11 | 16,935 |
2022-03-22 | $32.86 | $32.87 | $32.71 | $32.83 | $32.83 | 51,374 |
2022-03-21 | $32.83 | $32.92 | $32.80 | $32.88 | $32.88 | 1,739 |
2022-03-18 | $32.02 | $32.46 | $32.02 | $32.46 | $32.46 | 3,574 |
2022-03-17 | $32.30 | $32.43 | $32.04 | $32.38 | $32.38 | 12,464 |
2022-03-16 | $32.01 | $32.01 | $31.72 | $31.86 | $31.86 | 6,797 |
2022-03-15 | $32.42 | $32.42 | $31.91 | $31.91 | $31.91 | 1,943 |
2022-03-14 | $32.15 | $32.15 | $32.01 | $32.07 | $32.07 | 8,984 |
2022-03-11 | $32.55 | $32.62 | $32.55 | $32.59 | $32.59 | 6,613 |
2022-03-10 | $32.52 | $32.62 | $32.43 | $32.62 | $32.62 | 14,934 |
2022-03-09 | $33.15 | $33.15 | $32.14 | $32.36 | $32.36 | 5,504 |
2022-03-08 | $32.79 | $32.99 | $32.71 | $32.85 | $32.85 | 21,115 |
2022-03-07 | $32.73 | $32.73 | $32.63 | $32.63 | $32.63 | 761 |
2022-03-04 | $32.70 | $32.70 | $32.45 | $32.67 | $32.67 | 3,045 |
2022-03-03 | $32.25 | $32.44 | $32.25 | $32.36 | $32.36 | 10,654 |
2022-03-02 | $32.11 | $32.25 | $32.05 | $32.22 | $32.22 | 6,130 |
2022-03-01 | $31.99 | $31.99 | $31.81 | $31.89 | $31.89 | 3,299 |
2022-02-28 | $31.86 | $31.93 | $31.81 | $31.93 | $31.93 | 6,444 |
2022-02-25 | $31.85 | $31.98 | $31.82 | $31.98 | $31.98 | 6,034 |
2022-02-24 | $31.62 | $31.69 | $31.56 | $31.66 | $31.66 | 18,112 |
2022-02-23 | $31.91 | $31.95 | $31.86 | $31.87 | $31.87 | 25,937 |
2022-02-22 | $31.87 | $31.89 | $31.80 | $31.81 | $31.81 | 3,699 |
2022-02-18 | $31.91 | $31.92 | $31.87 | $31.87 | $31.87 | 8,055 |
2022-02-17 | $31.89 | $31.98 | $31.81 | $31.91 | $31.91 | 92,342 |
2022-02-16 | $32.06 | $32.11 | $32.03 | $32.03 | $32.03 | 6,892 |
2022-02-15 | $31.95 | $32.01 | $31.94 | $31.94 | $31.94 | 12,205 |
2022-02-14 | $31.92 | $31.99 | $31.86 | $31.98 | $31.98 | 1,307 |
2022-02-11 | $31.96 | $32.01 | $31.93 | $32.00 | $32.00 | 755 |
2022-02-10 | $32.16 | $32.16 | $31.96 | $31.97 | $31.97 | 1,535 |
2022-02-09 | $32.02 | $32.10 | $32.02 | $32.08 | $32.08 | 1,232 |
2022-02-08 | $31.86 | $31.93 | $31.86 | $31.90 | $31.90 | 482 |
2022-02-07 | $31.78 | $31.94 | $31.78 | $31.86 | $31.86 | 4,230 |
2022-02-04 | $31.86 | $31.88 | $31.73 | $31.81 | $31.81 | 7,483 |
2022-02-03 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 352 |
2022-02-02 | $31.68 | $31.81 | $31.66 | $31.81 | $31.81 | 9,972 |
2022-02-01 | $31.61 | $31.68 | $31.61 | $31.68 | $31.68 | 3,665 |
2022-01-31 | $31.42 | $31.56 | $31.42 | $31.55 | $31.55 | 7,351 |
2022-01-28 | $31.11 | $31.30 | $31.11 | $31.30 | $31.30 | 1,355 |
2022-01-27 | $31.36 | $31.36 | $31.15 | $31.21 | $31.21 | 37,363 |
2022-01-26 | $31.61 | $31.62 | $31.10 | $31.34 | $31.34 | 28,297 |
2022-01-25 | $31.31 | $31.47 | $31.23 | $31.40 | $31.40 | 40,477 |
2022-01-24 | $31.11 | $31.42 | $31.09 | $31.41 | $31.41 | 13,548 |
2022-01-21 | $31.49 | $31.52 | $31.33 | $31.43 | $31.43 | 5,537 |
2022-01-20 | $31.99 | $31.99 | $31.67 | $31.67 | $31.67 | 527 |
2022-01-19 | $31.89 | $31.93 | $31.83 | $31.83 | $31.83 | 4,993 |
2022-01-18 | $31.82 | $31.92 | $31.79 | $31.81 | $31.81 | 13,674 |
2022-01-14 | $31.86 | $31.93 | $31.81 | $31.92 | $31.92 | 5,805 |
2022-01-13 | $32.04 | $32.08 | $31.94 | $31.96 | $31.96 | 14,106 |
2022-01-12 | $31.94 | $32.10 | $31.94 | $32.09 | $32.09 | 10,736 |
2022-01-11 | $31.87 | $31.95 | $31.87 | $31.95 | $31.95 | 500 |
2022-01-10 | $31.71 | $31.85 | $31.71 | $31.84 | $31.84 | 5,747 |
2022-01-07 | $31.88 | $31.98 | $31.88 | $31.97 | $31.97 | 4,427 |
2022-01-06 | $31.89 | $31.93 | $31.86 | $31.90 | $31.90 | 9,290 |
2022-01-05 | $32.47 | $32.47 | $32.04 | $32.08 | $32.08 | 3,402 |
2022-01-04 | $32.23 | $32.29 | $32.22 | $32.27 | $32.27 | 4,041 |
2022-01-03 | $32.18 | $32.18 | $32.01 | $32.08 | $32.08 | 10,448 |
2021-12-31 | $31.89 | $31.89 | $31.84 | $31.84 | $31.84 | 302 |
2021-12-30 | $31.99 | $32.00 | $31.89 | $31.89 | $31.89 | 2,124 |
2021-12-29 | $32.48 | $32.64 | $32.48 | $32.64 | $32.06 | 7,721 |
2021-12-28 | $32.57 | $32.61 | $32.43 | $32.46 | $31.89 | 10,990 |
2021-12-27 | $32.39 | $32.47 | $32.38 | $32.47 | $31.90 | 2,303 |
2021-12-23 | $32.21 | $32.29 | $32.19 | $32.27 | $31.70 | 4,878 |
2021-12-22 | $31.85 | $32.10 | $31.85 | $32.10 | $31.53 | 6,640 |
2021-12-21 | $31.68 | $31.93 | $31.68 | $31.93 | $31.37 | 14,503 |
2021-12-20 | $31.39 | $31.56 | $31.37 | $31.56 | $31.00 | 4,052 |
2021-12-17 | $32.14 | $32.14 | $31.67 | $31.72 | $31.16 | 4,209 |
2021-12-16 | $32.14 | $32.17 | $31.97 | $32.00 | $31.43 | 3,469 |
2021-12-15 | $31.48 | $31.83 | $31.48 | $31.83 | $31.27 | 528 |
2021-12-14 | $31.56 | $31.67 | $31.52 | $31.67 | $31.11 | 6,860 |
2021-12-13 | $31.83 | $31.90 | $31.83 | $31.84 | $31.28 | 3,179 |
2021-12-10 | $31.97 | $32.03 | $31.92 | $32.02 | $31.46 | 2,829 |
2021-12-09 | $32.02 | $32.02 | $31.94 | $31.94 | $31.37 | 280 |
2021-12-08 | $32.13 | $32.24 | $32.11 | $32.20 | $31.64 | 6,560 |
2021-12-07 | $31.85 | $32.04 | $31.85 | $31.96 | $31.40 | 79,376 |
2021-12-06 | $31.51 | $31.62 | $31.51 | $31.62 | $31.06 | 1,968 |
2021-12-03 | $31.59 | $31.59 | $31.12 | $31.17 | $30.62 | 5,914 |
2021-12-02 | $31.43 | $31.66 | $31.43 | $31.58 | $31.02 | 15,168 |
2021-12-01 | $31.72 | $31.86 | $31.33 | $31.35 | $30.79 | 14,452 |
2021-11-30 | $31.81 | $31.81 | $31.50 | $31.57 | $31.01 | 1,161 |
2021-11-29 | $31.96 | $32.30 | $31.96 | $32.03 | $31.46 | 14,416 |
2021-11-26 | $31.77 | $31.90 | $31.77 | $31.89 | $31.32 | 908 |
2021-11-24 | $32.44 | $32.51 | $32.38 | $32.47 | $31.89 | 6,603 |
2021-11-23 | $32.35 | $32.48 | $32.27 | $32.43 | $31.86 | 2,380 |
2021-11-22 | $32.45 | $32.48 | $32.37 | $32.37 | $31.80 | 1,417 |
2021-11-19 | $32.48 | $32.50 | $32.33 | $32.40 | $31.83 | 3,772 |
2021-11-18 | $32.47 | $32.60 | $32.38 | $32.40 | $31.83 | 4,051 |
2021-11-17 | $32.62 | $32.62 | $32.30 | $32.40 | $31.83 | 2,932 |
2021-11-16 | $32.63 | $32.67 | $32.63 | $32.66 | $32.08 | 10,197 |
2021-11-15 | $32.56 | $32.65 | $32.56 | $32.63 | $32.05 | 2,427 |
2021-11-12 | $32.41 | $32.46 | $32.41 | $32.46 | $31.88 | 422 |
2021-11-11 | $32.34 | $32.36 | $32.32 | $32.33 | $31.76 | 1,271 |
2021-11-10 | $32.47 | $32.49 | $32.28 | $32.28 | $31.71 | 2,727 |
2021-11-09 | $32.30 | $32.45 | $32.29 | $32.43 | $31.86 | 3,774 |
2021-11-08 | $32.75 | $32.75 | $32.42 | $32.45 | $31.87 | 4,893 |
2021-11-05 | $32.33 | $32.33 | $32.30 | $32.30 | $31.73 | 2,128 |
2021-11-04 | $32.34 | $32.34 | $32.19 | $32.21 | $31.64 | 4,176 |
2021-11-03 | $32.26 | $32.26 | $32.19 | $32.19 | $31.62 | 396 |
2021-11-02 | $32.07 | $32.14 | $32.07 | $32.14 | $31.57 | 3,712 |
2021-11-01 | $32.11 | $32.11 | $32.03 | $32.03 | $31.47 | 5,340 |
2021-10-29 | $31.91 | $32.06 | $31.87 | $32.04 | $31.48 | 9,228 |
2021-10-28 | $31.93 | $31.97 | $31.86 | $31.88 | $31.32 | 2,171 |
2021-10-27 | $31.94 | $31.94 | $31.82 | $31.82 | $31.26 | 4,291 |
2021-10-26 | $32.11 | $32.12 | $32.00 | $32.03 | $31.47 | 3,500 |
2021-10-25 | $32.04 | $32.06 | $32.00 | $32.00 | $31.43 | 697 |
2021-10-22 | $32.04 | $32.06 | $31.92 | $31.92 | $31.36 | 8,401 |
2021-10-21 | $32.12 | $32.12 | $32.08 | $32.11 | $31.54 | 2,727 |
2021-10-20 | $32.12 | $32.13 | $31.99 | $32.07 | $31.50 | 7,073 |
2021-10-19 | $31.95 | $32.08 | $31.95 | $32.06 | $31.49 | 5,323 |
2021-10-18 | $31.98 | $32.02 | $31.96 | $32.02 | $31.45 | 6,284 |
2021-10-15 | $31.92 | $31.98 | $31.92 | $31.96 | $31.40 | 2,336 |
2021-10-14 | $31.60 | $31.85 | $31.60 | $31.71 | $31.15 | 3,821 |
2021-10-13 | $31.46 | $31.55 | $31.37 | $31.49 | $30.94 | 10,458 |
2021-10-12 | $31.46 | $31.57 | $31.46 | $31.50 | $30.94 | 2,626 |
2021-10-11 | $31.58 | $31.60 | $31.49 | $31.49 | $30.94 | 2,772 |
2021-10-08 | $31.60 | $31.61 | $31.54 | $31.56 | $31.00 | 2,412 |
2021-10-07 | $31.67 | $31.74 | $31.52 | $31.52 | $30.97 | 2,350 |
2021-10-06 | $31.43 | $31.54 | $31.42 | $31.54 | $30.98 | 4,192 |
2021-10-05 | $31.53 | $31.61 | $31.53 | $31.56 | $31.00 | 3,876 |
2021-10-04 | $31.31 | $31.40 | $31.28 | $31.33 | $30.78 | 2,219 |
2021-10-01 | $31.41 | $31.46 | $31.41 | $31.43 | $30.87 | 4,771 |
2021-09-30 | $31.34 | $31.35 | $31.21 | $31.22 | $30.67 | 7,332 |
2021-09-29 | $31.39 | $31.44 | $31.16 | $31.16 | $30.61 | 1,393 |
2021-09-28 | $31.32 | $31.40 | $31.17 | $31.22 | $30.67 | 9,151 |
2021-09-27 | $31.77 | $31.80 | $31.52 | $31.66 | $31.10 | 15,448 |
2021-09-24 | $31.45 | $31.65 | $31.40 | $31.61 | $31.05 | 28,042 |
2021-09-23 | $31.33 | $31.56 | $31.33 | $31.54 | $30.99 | 3,198 |
2021-09-22 | $31.30 | $31.30 | $31.01 | $31.02 | $30.47 | 2,548 |
2021-09-21 | $31.02 | $31.06 | $30.86 | $31.03 | $30.48 | 9,689 |
2021-09-20 | $31.01 | $31.03 | $30.79 | $31.02 | $30.47 | 7,425 |
2021-09-17 | $31.57 | $31.57 | $31.49 | $31.51 | $30.95 | 1,160 |
2021-09-16 | $32.33 | $32.53 | $31.90 | $31.90 | $31.33 | 808 |
2021-09-15 | $32.03 | $32.15 | $31.93 | $32.12 | $31.55 | 1,902 |
2021-09-14 | $32.04 | $32.04 | $31.68 | $31.69 | $31.13 | 3,246 |
2021-09-13 | $32.19 | $32.19 | $32.08 | $32.16 | $31.60 | 726 |
2021-09-10 | $32.20 | $32.26 | $32.11 | $32.11 | $31.46 | 11,687 |
2021-09-09 | $32.17 | $32.22 | $32.07 | $32.12 | $31.47 | 4,738 |
2021-09-08 | $32.07 | $32.07 | $32.06 | $32.06 | $31.41 | 510 |
2021-09-07 | $32.96 | $32.96 | $32.32 | $32.44 | $31.78 | 2,006 |
2021-09-03 | $32.45 | $32.50 | $32.39 | $32.48 | $31.82 | 1,832 |
2021-09-02 | $32.32 | $32.37 | $32.24 | $32.26 | $31.60 | 10,693 |
2021-09-01 | $32.26 | $32.26 | $32.17 | $32.18 | $31.53 | 6,250 |
2021-08-31 | $31.94 | $32.33 | $31.94 | $32.22 | $31.57 | 17,414 |
2021-08-30 | $32.25 | $32.34 | $32.20 | $32.20 | $31.54 | 2,217 |
2021-08-27 | $32.21 | $32.25 | $32.21 | $32.24 | $31.58 | 1,201 |
2021-08-26 | $32.02 | $32.02 | $31.73 | $31.74 | $31.09 | 1,863 |
2021-08-25 | $32.12 | $32.12 | $32.05 | $32.10 | $31.45 | 828 |
2021-08-24 | $31.86 | $31.97 | $31.83 | $31.85 | $31.20 | 1,577 |
2021-08-23 | $31.62 | $31.65 | $31.60 | $31.60 | $30.95 | 2,540 |
2021-08-20 | $31.12 | $31.18 | $31.02 | $31.09 | $30.46 | 11,267 |
2021-08-19 | $30.99 | $31.08 | $30.96 | $31.00 | $30.37 | 2,767 |
2021-08-18 | $31.75 | $31.76 | $31.55 | $31.55 | $30.91 | 2,438 |
2021-08-17 | $31.85 | $32.59 | $31.67 | $31.80 | $31.15 | 5,530 |
2021-08-16 | $32.23 | $32.25 | $32.23 | $32.24 | $31.59 | 1,329 |
2021-08-13 | $32.36 | $32.36 | $32.33 | $32.33 | $31.67 | 674 |
2021-08-12 | $32.37 | $32.43 | $32.37 | $32.39 | $31.74 | 1,620 |
2021-08-11 | $32.27 | $32.51 | $32.27 | $32.50 | $31.84 | 6,081 |
2021-08-10 | $32.13 | $32.24 | $32.13 | $32.19 | $31.54 | 32,519 |
2021-08-09 | $31.89 | $31.96 | $31.89 | $31.91 | $31.26 | 4,435 |
2021-08-06 | $32.05 | $32.09 | $32.05 | $32.08 | $31.42 | 559 |
2021-08-05 | $31.97 | $31.97 | $31.97 | $31.97 | $31.32 | 256 |
2021-08-04 | $31.52 | $32.05 | $31.52 | $31.90 | $31.26 | 7,699 |
2021-08-03 | $31.97 | $32.20 | $31.92 | $32.19 | $31.53 | 1,866 |
2021-08-02 | $32.30 | $32.30 | $32.00 | $32.01 | $31.36 | 3,562 |
2021-07-30 | $32.13 | $32.15 | $32.10 | $32.10 | $31.45 | 2,265 |
2021-07-29 | $32.57 | $32.57 | $32.33 | $32.38 | $31.72 | 18,600 |
2021-07-28 | $31.82 | $32.12 | $31.82 | $32.03 | $31.38 | 6,730 |
2021-07-27 | $31.72 | $31.82 | $31.66 | $31.80 | $31.16 | 2,265 |
2021-07-26 | $32.00 | $32.01 | $31.84 | $31.85 | $31.20 | 25,824 |
2021-07-23 | $31.69 | $31.80 | $31.67 | $31.77 | $31.12 | 4,807 |
2021-07-22 | $31.54 | $31.68 | $31.50 | $31.64 | $30.99 | 4,896 |
2021-07-21 | $31.51 | $31.69 | $31.50 | $31.67 | $31.03 | 9,312 |
2021-07-20 | $31.13 | $31.27 | $31.13 | $31.20 | $30.56 | 10,086 |
2021-07-19 | $30.93 | $30.93 | $30.68 | $30.80 | $30.18 | 10,216 |
2021-07-16 | $31.70 | $31.72 | $31.49 | $31.53 | $30.89 | 3,880 |
2021-07-15 | $31.95 | $32.02 | $31.77 | $31.86 | $31.21 | 3,221 |
2021-07-14 | $32.15 | $32.15 | $31.98 | $31.98 | $31.32 | 2,044 |
2021-07-13 | $32.01 | $32.10 | $31.97 | $31.99 | $31.34 | 2,008 |
2021-07-12 | $32.18 | $32.27 | $32.18 | $32.27 | $31.61 | 401 |
2021-07-09 | $32.09 | $32.24 | $32.09 | $32.24 | $31.59 | 1,256 |
2021-07-08 | $31.64 | $31.76 | $31.51 | $31.66 | $31.01 | 1,968 |
2021-07-07 | $31.83 | $32.09 | $31.83 | $32.01 | $31.36 | 644 |
2021-07-06 | $32.14 | $32.14 | $31.96 | $31.96 | $31.31 | 1,451 |
2021-07-02 | $32.42 | $32.47 | $32.32 | $32.45 | $31.79 | 7,564 |
2021-07-01 | $32.33 | $32.36 | $32.33 | $32.35 | $31.69 | 581 |
2021-06-30 | $32.19 | $32.31 | $32.19 | $32.31 | $31.65 | 6,717 |
2021-06-29 | $32.34 | $32.34 | $32.22 | $32.22 | $31.57 | 2,091 |
2021-06-28 | $32.28 | $32.34 | $32.25 | $32.33 | $31.67 | 2,313 |
2021-06-25 | $32.54 | $32.62 | $32.54 | $32.57 | $31.90 | 3,793 |
2021-06-24 | $32.38 | $32.40 | $32.38 | $32.40 | $31.74 | 404 |
2021-06-23 | $32.33 | $32.33 | $32.17 | $32.17 | $31.52 | 4,797 |
2021-06-22 | $31.89 | $32.14 | $31.89 | $32.13 | $31.48 | 11,019 |
2021-06-21 | $32.01 | $32.01 | $32.01 | $32.01 | $31.36 | 19 |
2021-06-18 | $31.42 | $31.64 | $31.42 | $31.55 | $30.91 | 1,001 |
2021-06-17 | $32.29 | $32.29 | $31.90 | $32.03 | $31.38 | 7,544 |
2021-06-16 | $32.84 | $33.07 | $32.79 | $32.83 | $32.16 | 14,911 |
2021-06-15 | $32.66 | $32.99 | $32.42 | $32.97 | $32.30 | 2,472 |
2021-06-14 | $33.15 | $33.15 | $33.01 | $33.09 | $32.42 | 2,164 |
2021-06-11 | $33.26 | $33.35 | $33.26 | $33.35 | $32.67 | 534 |
2021-06-10 | $33.29 | $33.30 | $33.28 | $33.30 | $32.62 | 411 |
2021-06-09 | $33.42 | $33.42 | $33.37 | $33.37 | $32.69 | 427 |
2021-06-08 | $33.50 | $33.50 | $33.33 | $33.47 | $32.79 | 2,047 |
2021-06-07 | $33.46 | $33.50 | $33.46 | $33.50 | $32.82 | 1,228 |
2021-06-04 | $33.41 | $33.51 | $33.41 | $33.48 | $32.80 | 747 |
2021-06-03 | $33.31 | $33.33 | $33.31 | $33.33 | $32.65 | 456 |
2021-06-02 | $33.53 | $33.60 | $33.53 | $33.59 | $32.91 | 1,634 |
2021-06-01 | $33.30 | $33.67 | $33.30 | $33.60 | $32.92 | 4,847 |
2021-05-28 | $33.24 | $33.36 | $33.24 | $33.35 | $32.67 | 6,599 |
2021-05-27 | $33.18 | $33.31 | $33.18 | $33.29 | $32.61 | 12,846 |
2021-05-26 | $32.87 | $33.00 | $32.87 | $33.00 | $32.33 | 4,325 |
2021-05-25 | $33.01 | $33.02 | $32.79 | $32.81 | $32.14 | 6,181 |
2021-05-24 | $32.91 | $33.06 | $32.91 | $33.03 | $32.35 | 7,440 |
2021-05-21 | $32.95 | $32.95 | $32.80 | $32.82 | $32.15 | 5,811 |
2021-05-20 | $32.85 | $32.96 | $32.83 | $32.91 | $32.24 | 3,453 |
2021-05-19 | $32.56 | $32.89 | $32.56 | $32.80 | $32.13 | 8,121 |
2021-05-18 | $33.76 | $33.76 | $33.28 | $33.28 | $32.60 | 1,869 |
2021-05-17 | $33.01 | $33.40 | $33.01 | $33.39 | $32.71 | 8,196 |
2021-05-14 | $33.02 | $33.17 | $33.02 | $33.17 | $32.49 | 4,652 |
2021-05-13 | $32.76 | $32.90 | $32.65 | $32.83 | $32.16 | 15,775 |
2021-05-12 | $33.19 | $33.19 | $32.64 | $32.65 | $31.99 | 5,379 |
2021-05-11 | $33.15 | $33.35 | $33.02 | $33.35 | $32.67 | 7,050 |
2021-05-10 | $33.78 | $33.78 | $33.48 | $33.49 | $32.81 | 5,862 |
2021-05-07 | $33.34 | $33.52 | $33.33 | $33.52 | $32.84 | 3,363 |
2021-05-06 | $32.92 | $33.12 | $32.92 | $33.12 | $32.45 | 4,498 |
2021-05-05 | $32.79 | $32.97 | $32.78 | $32.92 | $32.25 | 54,700 |
2021-05-04 | $32.58 | $32.66 | $32.50 | $32.66 | $31.99 | 24,872 |
2021-05-03 | $32.58 | $32.75 | $32.58 | $32.68 | $32.02 | 90,846 |
2021-04-30 | $32.53 | $32.53 | $32.30 | $32.35 | $31.69 | 9,753 |
2021-04-29 | $32.74 | $32.74 | $32.52 | $32.68 | $32.01 | 4,719 |
2021-04-28 | $32.58 | $32.70 | $32.58 | $32.62 | $31.96 | 6,777 |
2021-04-27 | $32.56 | $32.58 | $32.53 | $32.57 | $31.91 | 832 |
2021-04-26 | $32.51 | $32.55 | $32.50 | $32.51 | $31.85 | 1,949 |
2021-04-23 | $32.26 | $32.37 | $32.26 | $32.35 | $31.69 | 4,196 |
2021-04-22 | $32.15 | $32.15 | $31.97 | $31.99 | $31.34 | 1,844 |
2021-04-21 | $31.91 | $32.25 | $31.91 | $32.22 | $31.57 | 14,999 |
2021-04-20 | $32.11 | $32.11 | $31.74 | $31.85 | $31.20 | 4,697 |
2021-04-19 | $32.30 | $32.30 | $32.19 | $32.24 | $31.58 | 7,456 |
2021-04-16 | $32.33 | $32.40 | $32.33 | $32.38 | $31.72 | 1,597 |
2021-04-15 | $32.16 | $32.28 | $32.16 | $32.26 | $31.61 | 7,660 |
2021-04-14 | $32.06 | $32.08 | $32.03 | $32.03 | $31.38 | 1,432 |
2021-04-13 | $31.75 | $31.80 | $31.74 | $31.77 | $31.12 | 15,868 |
2021-04-12 | $31.77 | $31.77 | $31.65 | $31.73 | $31.08 | 5,344 |
2021-04-09 | $31.75 | $31.82 | $31.72 | $31.82 | $31.17 | 2,178 |
2021-04-08 | $31.63 | $31.86 | $31.24 | $31.86 | $31.21 | 3,871 |
2021-04-07 | $31.77 | $31.82 | $31.68 | $31.77 | $31.12 | 4,853 |
2021-04-06 | $31.94 | $31.96 | $31.85 | $31.89 | $31.24 | 6,079 |
2021-04-05 | $31.85 | $31.91 | $31.85 | $31.88 | $31.24 | 4,512 |
2021-04-01 | $31.66 | $31.72 | $31.65 | $31.71 | $31.07 | 1,277 |
2021-03-31 | $31.44 | $31.45 | $31.40 | $31.44 | $30.80 | 897 |
2021-03-30 | $31.23 | $31.44 | $31.23 | $31.37 | $30.73 | 8,705 |
2021-03-29 | $31.42 | $31.44 | $31.27 | $31.37 | $30.73 | 2,640 |
2021-03-26 | $31.48 | $31.62 | $31.35 | $31.62 | $30.98 | 6,681 |
2021-03-25 | $30.66 | $31.11 | $30.66 | $31.10 | $30.47 | 2,256 |
2021-03-24 | $31.22 | $31.25 | $30.92 | $30.92 | $30.29 | 1,289 |
2021-03-23 | $31.36 | $31.37 | $31.05 | $31.05 | $30.42 | 3,609 |
2021-03-22 | $31.47 | $31.64 | $31.46 | $31.60 | $30.95 | 5,168 |
2021-03-19 | $31.36 | $31.64 | $31.35 | $31.59 | $30.94 | 8,517 |
2021-03-18 | $31.81 | $31.89 | $31.48 | $31.48 | $30.84 | 11,193 |
2021-03-17 | $31.70 | $32.10 | $31.69 | $32.03 | $31.38 | 5,030 |
2021-03-16 | $31.92 | $31.98 | $31.88 | $31.92 | $31.27 | 11,361 |
2021-03-15 | $32.04 | $32.08 | $32.02 | $32.08 | $31.43 | 17,799 |
2021-03-12 | $31.82 | $32.00 | $31.82 | $31.99 | $31.34 | 2,598 |
2021-03-11 | $32.07 | $32.19 | $32.07 | $32.15 | $31.49 | 12,365 |
2021-03-10 | $31.63 | $31.84 | $31.60 | $31.81 | $31.16 | 12,641 |
2021-03-09 | $31.52 | $31.60 | $31.52 | $31.56 | $30.91 | 1,460 |
2021-03-08 | $31.21 | $31.25 | $31.06 | $31.06 | $30.42 | 3,185 |
2021-03-05 | $30.83 | $31.29 | $30.69 | $31.26 | $30.62 | 2,353 |
2021-03-04 | $31.43 | $31.43 | $30.94 | $30.97 | $30.34 | 6,171 |
2021-03-03 | $31.65 | $31.78 | $31.50 | $31.52 | $30.87 | 19,363 |
2021-03-02 | $31.94 | $31.94 | $31.83 | $31.83 | $31.17 | 22,753 |
2021-03-01 | $31.96 | $32.00 | $31.85 | $31.86 | $31.20 | 3,927 |
2021-02-26 | $31.21 | $31.59 | $31.13 | $31.51 | $30.86 | 9,272 |
2021-02-25 | $32.33 | $32.33 | $31.71 | $31.75 | $31.09 | 17,956 |
2021-02-24 | $32.16 | $32.62 | $32.12 | $32.61 | $31.94 | 33,009 |
2021-02-23 | $32.26 | $32.39 | $32.15 | $32.39 | $31.72 | 5,427 |
2021-02-22 | $32.36 | $32.60 | $32.35 | $32.48 | $31.81 | 18,220 |
2021-02-19 | $32.51 | $32.56 | $32.40 | $32.42 | $31.75 | 2,573 |
2021-02-18 | $32.16 | $32.32 | $32.16 | $32.26 | $31.60 | 4,309 |
2021-02-17 | $32.59 | $32.67 | $32.46 | $32.66 | $31.99 | 6,707 |
2021-02-16 | $32.72 | $32.93 | $32.69 | $32.69 | $32.02 | 9,023 |
2021-02-12 | $32.60 | $32.76 | $32.58 | $32.72 | $32.05 | 29,415 |
2021-02-11 | $32.77 | $32.77 | $32.56 | $32.60 | $31.93 | 2,295 |
2021-02-10 | $32.77 | $32.77 | $32.46 | $32.62 | $31.95 | 8,493 |
2021-02-09 | $32.54 | $32.62 | $32.51 | $32.57 | $31.90 | 4,738 |
2021-02-08 | $32.58 | $32.59 | $32.46 | $32.50 | $31.83 | 6,531 |
2021-02-05 | $32.04 | $32.12 | $32.04 | $32.09 | $31.43 | 5,422 |
2021-02-04 | $31.66 | $31.77 | $31.64 | $31.76 | $31.11 | 4,539 |
2021-02-03 | $31.04 | $31.84 | $31.04 | $31.82 | $31.16 | 7,497 |
2021-02-02 | $31.67 | $31.68 | $31.62 | $31.66 | $31.01 | 7,147 |
2021-02-01 | $31.91 | $31.91 | $31.67 | $31.89 | $31.24 | 12,855 |
2021-01-29 | $31.60 | $31.60 | $31.06 | $31.15 | $30.51 | 7,306 |
2021-01-28 | $31.48 | $31.54 | $31.32 | $31.49 | $30.84 | 9,017 |
2021-01-27 | $30.96 | $31.24 | $30.94 | $30.96 | $30.33 | 3,911 |
2021-01-26 | $31.81 | $31.81 | $31.57 | $31.57 | $30.92 | 2,772 |
2021-01-25 | $31.81 | $31.81 | $31.48 | $31.72 | $31.07 | 14,631 |
2021-01-22 | $31.71 | $31.86 | $31.69 | $31.85 | $31.19 | 8,807 |
2021-01-21 | $31.99 | $32.05 | $31.92 | $32.05 | $31.39 | 2,378 |
2021-01-20 | $31.95 | $32.07 | $31.94 | $32.07 | $31.41 | 31,560 |
2021-01-19 | $31.67 | $31.71 | $31.67 | $31.69 | $31.04 | 4,718 |
2021-01-15 | $31.60 | $31.60 | $31.34 | $31.38 | $30.74 | 8,698 |
2021-01-14 | $31.70 | $32.02 | $31.70 | $31.95 | $31.30 | 2,147 |
2021-01-13 | $31.88 | $31.97 | $31.83 | $31.83 | $31.17 | 5,104 |
2021-01-12 | $31.83 | $31.93 | $31.76 | $31.93 | $31.28 | 1,788 |
2021-01-11 | $31.80 | $31.80 | $31.53 | $31.70 | $31.05 | 4,676 |
2021-01-08 | $31.87 | $31.91 | $31.59 | $31.84 | $31.19 | 4,146 |
2021-01-07 | $33.35 | $33.35 | $32.06 | $32.29 | $31.63 | 9,862 |
2021-01-06 | $31.89 | $32.08 | $31.89 | $32.05 | $31.40 | 17,808 |
2021-01-05 | $31.61 | $31.93 | $31.60 | $31.84 | $31.18 | 12,769 |
2021-01-04 | $31.99 | $31.99 | $31.25 | $31.50 | $30.85 | 7,938 |
2020-12-31 | $31.15 | $31.34 | $31.14 | $31.27 | $30.62 | 6,778 |
2020-12-30 | $31.57 | $31.57 | $31.09 | $31.27 | $30.62 | 7,704 |
2020-12-29 | $31.05 | $31.21 | $30.95 | $31.10 | $30.33 | 34,061 |
2020-12-28 | $32.47 | $32.98 | $31.07 | $31.14 | $30.38 | 4,519 |
2020-12-24 | $30.91 | $30.94 | $30.91 | $30.92 | $30.16 | 1,574 |
2020-12-23 | $30.80 | $31.03 | $30.80 | $30.98 | $30.22 | 44,058 |
2020-12-22 | $30.83 | $30.85 | $30.63 | $30.69 | $29.94 | 8,350 |
2020-12-21 | $30.76 | $31.02 | $30.73 | $30.96 | $30.20 | 21,540 |
2020-12-18 | $31.02 | $31.09 | $30.88 | $30.88 | $30.12 | 26,532 |
2020-12-17 | $31.13 | $31.20 | $31.03 | $31.10 | $30.34 | 30,166 |
2020-12-16 | $30.80 | $31.02 | $30.60 | $30.81 | $30.05 | 5,808 |
2020-12-15 | $30.38 | $30.66 | $30.34 | $30.63 | $29.88 | 4,782 |
2020-12-14 | $30.32 | $30.37 | $30.10 | $30.18 | $29.44 | 6,848 |
2020-12-11 | $30.24 | $30.35 | $30.15 | $30.29 | $29.54 | 3,308 |
2020-12-10 | $30.30 | $30.45 | $30.18 | $30.34 | $29.59 | 10,749 |
2020-12-09 | $30.31 | $30.31 | $30.10 | $30.10 | $29.36 | 2,759 |
2020-12-08 | $30.38 | $30.42 | $30.38 | $30.42 | $29.67 | 1,627 |
2020-12-07 | $30.24 | $30.45 | $30.24 | $30.42 | $29.67 | 8,031 |
2020-12-04 | $30.29 | $30.40 | $30.26 | $30.36 | $29.62 | 22,159 |
2020-12-03 | $30.11 | $30.21 | $30.11 | $30.21 | $29.47 | 2,675 |
2020-12-02 | $29.89 | $30.16 | $29.89 | $30.11 | $29.37 | 4,711 |
2020-12-01 | $29.93 | $30.07 | $29.93 | $30.06 | $29.32 | 3,917 |
2020-11-30 | $29.45 | $29.53 | $29.45 | $29.50 | $28.78 | 3,028 |
2020-11-27 | $29.70 | $29.73 | $29.64 | $29.66 | $28.93 | 8,784 |
2020-11-25 | $29.71 | $29.82 | $29.69 | $29.76 | $29.03 | 5,027 |
2020-11-24 | $31.38 | $31.38 | $29.60 | $29.77 | $29.04 | 11,367 |
2020-11-23 | $30.09 | $30.09 | $29.44 | $29.62 | $28.89 | 4,598 |
2020-11-20 | $29.51 | $29.70 | $29.51 | $29.57 | $28.84 | 7,274 |
2020-11-19 | $29.35 | $29.45 | $29.35 | $29.41 | $28.69 | 710 |
2020-11-18 | $29.61 | $29.67 | $29.36 | $29.36 | $28.64 | 6,964 |
2020-11-17 | $29.61 | $29.68 | $29.55 | $29.58 | $28.86 | 3,017 |
2020-11-16 | $29.65 | $29.70 | $29.54 | $29.64 | $28.92 | 4,202 |
2020-11-13 | $29.31 | $29.38 | $29.28 | $29.35 | $28.63 | 2,342 |
2020-11-12 | $29.09 | $29.09 | $28.89 | $28.93 | $28.22 | 8,969 |
2020-11-11 | $29.01 | $29.04 | $28.88 | $29.02 | $28.31 | 3,628 |
2020-11-10 | $29.05 | $29.10 | $28.98 | $28.98 | $28.27 | 2,415 |
2020-11-09 | $29.54 | $29.66 | $29.32 | $29.35 | $28.63 | 11,181 |
2020-11-06 | $29.89 | $30.02 | $29.83 | $29.91 | $29.18 | 3,723 |
2020-11-05 | $29.30 | $29.98 | $29.30 | $29.78 | $29.05 | 4,331 |
2020-11-04 | $29.08 | $29.15 | $29.01 | $29.11 | $28.40 | 4,638 |
2020-11-03 | $28.86 | $28.88 | $28.73 | $28.87 | $28.16 | 3,659 |
2020-11-02 | $28.58 | $28.69 | $28.54 | $28.69 | $27.99 | 3,388 |
2020-10-30 | $28.50 | $28.50 | $28.31 | $28.46 | $27.76 | 6,063 |
2020-10-29 | $28.58 | $28.64 | $28.58 | $28.64 | $27.93 | 1,082 |
2020-10-28 | $28.58 | $28.58 | $28.49 | $28.50 | $27.80 | 6,853 |
2020-10-27 | $29.01 | $29.17 | $29.01 | $29.13 | $28.42 | 3,417 |
2020-10-26 | $29.13 | $29.13 | $28.85 | $28.96 | $28.25 | 11,506 |
2020-10-23 | $29.11 | $29.16 | $29.03 | $29.16 | $28.45 | 5,554 |
2020-10-22 | $29.22 | $29.24 | $28.99 | $29.17 | $28.46 | 10,390 |
2020-10-21 | $29.51 | $29.58 | $29.33 | $29.33 | $28.62 | 9,245 |
2020-10-20 | $29.33 | $29.41 | $29.32 | $29.35 | $28.63 | 6,226 |
2020-10-19 | $29.52 | $29.52 | $29.17 | $29.17 | $28.45 | 9,521 |
2020-10-16 | $29.58 | $29.59 | $29.42 | $29.42 | $28.70 | 4,843 |
2020-10-15 | $29.36 | $29.41 | $29.36 | $29.41 | $28.69 | 361 |
2020-10-14 | $29.68 | $29.69 | $29.49 | $29.52 | $28.80 | 3,702 |
2020-10-13 | $29.54 | $29.61 | $29.45 | $29.54 | $28.82 | 6,313 |
2020-10-12 | $29.61 | $29.77 | $29.59 | $29.72 | $28.99 | 5,846 |
2020-10-09 | $29.33 | $29.54 | $29.33 | $29.54 | $28.81 | 3,901 |
2020-10-08 | $28.98 | $28.98 | $28.95 | $28.97 | $28.26 | 567 |
2020-10-07 | $28.70 | $28.84 | $28.70 | $28.80 | $28.10 | 1,182 |
2020-10-06 | $29.02 | $29.02 | $28.55 | $28.55 | $27.85 | 8,057 |
2020-10-05 | $28.88 | $28.96 | $28.84 | $28.95 | $28.24 | 5,596 |
2020-10-02 | $28.78 | $28.80 | $28.67 | $28.67 | $27.97 | 7,938 |
2020-10-01 | $28.68 | $28.77 | $28.66 | $28.77 | $28.07 | 3,721 |
2020-09-30 | $28.70 | $28.82 | $28.62 | $28.62 | $27.92 | 6,766 |
2020-09-29 | $28.75 | $28.83 | $28.70 | $28.71 | $28.00 | 6,394 |
2020-09-28 | $28.55 | $28.60 | $28.47 | $28.59 | $27.89 | 5,744 |
2020-09-25 | $28.20 | $28.25 | $28.16 | $28.20 | $27.51 | 799 |
2020-09-24 | $27.83 | $28.18 | $27.83 | $28.07 | $27.38 | 2,693 |
2020-09-23 | $28.31 | $28.31 | $27.92 | $27.92 | $27.23 | 22,745 |
2020-09-22 | $28.41 | $28.64 | $28.41 | $28.64 | $27.94 | 1,350 |
2020-09-21 | $28.80 | $28.80 | $28.15 | $28.59 | $27.88 | 56,632 |
2020-09-18 | $29.28 | $29.28 | $29.10 | $29.19 | $28.47 | 16,678 |
2020-09-17 | $29.14 | $29.28 | $29.14 | $29.27 | $28.55 | 54,815 |
2020-09-16 | $29.54 | $29.66 | $29.45 | $29.45 | $28.72 | 13,209 |
2020-09-15 | $29.59 | $29.59 | $29.25 | $29.49 | $28.77 | 27,167 |
2020-09-14 | $29.54 | $29.54 | $29.32 | $29.38 | $28.66 | 19,658 |
2020-09-11 | $29.22 | $29.30 | $29.02 | $29.11 | $28.39 | 28,327 |
2020-09-10 | $29.51 | $29.53 | $29.08 | $29.09 | $28.37 | 15,135 |
2020-09-09 | $29.25 | $29.45 | $29.25 | $29.44 | $28.71 | 2,268 |
2020-09-08 | $28.90 | $29.35 | $28.78 | $28.97 | $28.26 | 19,386 |
2020-09-04 | $29.55 | $29.55 | $28.99 | $29.48 | $28.76 | 6,779 |
2020-09-03 | $30.03 | $30.14 | $29.50 | $29.66 | $28.93 | 63,428 |
2020-09-02 | $30.20 | $30.85 | $30.17 | $30.33 | $29.59 | 29,825 |
2020-09-01 | $30.37 | $30.43 | $30.29 | $30.29 | $29.54 | 29,539 |
2020-08-31 | $30.08 | $30.14 | $30.07 | $30.12 | $29.38 | 9,111 |
2020-08-28 | $29.92 | $29.98 | $29.87 | $29.87 | $29.13 | 6,893 |
2020-08-27 | $29.61 | $29.69 | $29.61 | $29.69 | $28.96 | 276 |
2020-08-26 | $29.80 | $30.00 | $29.69 | $29.91 | $29.18 | 5,980 |
2020-08-25 | $29.45 | $29.55 | $29.45 | $29.55 | $28.82 | 7,049 |
2020-08-24 | $29.53 | $29.53 | $29.37 | $29.37 | $28.65 | 4,919 |
2020-08-21 | $29.34 | $29.41 | $29.24 | $29.34 | $28.62 | 6,736 |
2020-08-20 | $29.28 | $29.54 | $29.28 | $29.54 | $28.82 | 1,369 |
2020-08-19 | $29.69 | $30.50 | $29.65 | $30.50 | $29.75 | 29,538 |
2020-08-18 | $29.65 | $29.65 | $29.58 | $29.62 | $28.89 | 8,550 |
2020-08-17 | $29.33 | $29.48 | $29.33 | $29.47 | $28.75 | 10,863 |
2020-08-14 | $28.98 | $29.05 | $28.81 | $28.93 | $28.21 | 4,141 |
2020-08-13 | $29.25 | $29.25 | $29.16 | $29.21 | $28.49 | 631 |
2020-08-12 | $28.80 | $29.03 | $28.79 | $28.79 | $28.08 | 9,881 |
2020-08-11 | $28.79 | $28.80 | $28.60 | $28.60 | $27.89 | 26,614 |
2020-08-10 | $29.77 | $29.86 | $29.63 | $29.67 | $28.94 | 7,619 |
2020-08-07 | $29.75 | $29.81 | $29.54 | $29.66 | $28.93 | 17,247 |
2020-08-06 | $30.11 | $30.16 | $29.95 | $30.16 | $29.42 | 4,459 |
2020-08-05 | $29.87 | $29.99 | $29.73 | $29.80 | $29.07 | 13,139 |
2020-08-04 | $29.11 | $29.50 | $29.00 | $29.50 | $28.77 | 10,814 |
2020-08-03 | $28.90 | $29.06 | $28.90 | $29.06 | $28.35 | 4,404 |
2020-07-31 | $28.76 | $28.82 | $28.76 | $28.80 | $28.09 | 1,428 |
2020-07-30 | $28.29 | $28.62 | $28.29 | $28.54 | $27.84 | 6,802 |
2020-07-29 | $29.07 | $29.07 | $28.66 | $28.79 | $28.09 | 7,741 |
2020-07-28 | $28.74 | $28.74 | $28.59 | $28.59 | $27.89 | 783 |
2020-07-27 | $28.65 | $28.89 | $28.53 | $28.70 | $27.99 | 3,599 |
2020-07-24 | $27.95 | $28.14 | $27.95 | $28.07 | $27.38 | 26,386 |
2020-07-23 | $28.50 | $28.50 | $28.00 | $28.05 | $27.36 | 142,006 |
2020-07-22 | $28.24 | $28.39 | $28.24 | $28.36 | $27.66 | 3,837 |
2020-07-21 | $28.14 | $29.30 | $27.98 | $28.04 | $27.35 | 8,672 |
2020-07-20 | $27.54 | $27.78 | $27.54 | $27.75 | $27.07 | 5,282 |
2020-07-17 | $27.24 | $27.26 | $27.18 | $27.26 | $26.59 | 1,045 |
2020-07-16 | $27.14 | $27.16 | $27.03 | $27.03 | $26.36 | 4,126 |
2020-07-15 | $27.34 | $27.37 | $27.21 | $27.28 | $26.61 | 3,778 |
2020-07-14 | $26.92 | $27.21 | $26.92 | $27.17 | $26.50 | 3,101 |
2020-07-13 | $27.52 | $27.52 | $26.93 | $26.94 | $26.28 | 6,000 |
2020-07-10 | $27.19 | $27.29 | $27.19 | $27.25 | $26.58 | 4,752 |
2020-07-09 | $27.43 | $27.43 | $27.18 | $27.27 | $26.60 | 8,700 |
2020-07-08 | $27.20 | $27.32 | $27.20 | $27.29 | $26.62 | 27,200 |
2020-07-07 | $26.89 | $27.22 | $26.89 | $26.89 | $26.23 | 20,994 |
2020-07-06 | $26.97 | $27.02 | $26.92 | $26.92 | $26.26 | 5,285 |
2020-07-02 | $26.67 | $26.68 | $26.57 | $26.57 | $25.92 | 11,400 |
2020-07-01 | $26.39 | $26.46 | $26.35 | $26.40 | $25.75 | 2,400 |
2020-06-30 | $26.04 | $26.47 | $26.04 | $26.38 | $25.73 | 9,491 |
2020-06-29 | $25.93 | $26.08 | $25.93 | $26.07 | $25.43 | 9,260 |
2020-06-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.34 | 290 |
2020-06-25 | $26.03 | $26.12 | $25.78 | $26.12 | $25.48 | 10,573 |
2020-06-24 | $26.17 | $26.17 | $25.75 | $25.92 | $25.28 | 47,396 |
2020-06-23 | $26.36 | $26.43 | $26.25 | $26.40 | $25.75 | 18,206 |
2020-06-22 | $26.19 | $26.20 | $26.09 | $26.16 | $25.49 | 7,820 |
2020-06-19 | $26.01 | $26.10 | $25.86 | $25.91 | $25.24 | 17,999 |
2020-06-18 | $25.77 | $25.78 | $25.63 | $25.78 | $25.12 | 8,274 |
2020-06-17 | $25.78 | $25.86 | $25.64 | $25.74 | $25.08 | 22,999 |
2020-06-16 | $25.70 | $25.73 | $25.66 | $25.66 | $25.00 | 6,231 |
2020-06-15 | $25.29 | $25.57 | $25.29 | $25.50 | $24.84 | 12,162 |
2020-06-12 | $25.77 | $25.78 | $25.30 | $25.41 | $24.75 | 11,354 |
2020-06-11 | $25.86 | $25.86 | $25.24 | $25.38 | $24.73 | 36,908 |
2020-06-10 | $25.85 | $26.13 | $25.84 | $26.12 | $25.45 | 12,112 |
2020-06-09 | $25.70 | $25.86 | $25.63 | $25.70 | $25.04 | 43,323 |
2020-06-08 | $25.52 | $25.73 | $25.49 | $25.73 | $25.07 | 9,831 |
2020-06-05 | $25.46 | $25.52 | $25.45 | $25.50 | $24.84 | 6,036 |
2020-06-04 | $25.61 | $25.66 | $25.52 | $25.52 | $24.86 | 4,593 |
2020-06-03 | $25.64 | $25.71 | $25.62 | $25.65 | $24.99 | 2,306 |
2020-06-02 | $25.83 | $25.83 | $25.67 | $25.79 | $25.13 | 6,006 |
2020-06-01 | $25.62 | $25.81 | $25.62 | $25.79 | $25.13 | 5,169 |
2020-05-29 | $25.37 | $25.57 | $25.37 | $25.57 | $24.91 | 4,201 |
2020-05-28 | $25.40 | $25.40 | $25.18 | $25.23 | $24.58 | 2,635 |
2020-05-27 | $24.84 | $25.17 | $24.84 | $25.17 | $24.52 | 7,068 |
2020-05-26 | $25.27 | $25.27 | $25.15 | $25.19 | $24.54 | 21,553 |
2020-05-22 | $25.32 | $25.32 | $25.26 | $25.26 | $24.61 | 859 |
2020-05-21 | $25.36 | $25.39 | $25.36 | $25.36 | $24.71 | 1,061 |
2020-05-20 | $25.60 | $25.60 | $25.59 | $25.59 | $24.93 | 650 |
2020-05-19 | $25.45 | $25.54 | $25.40 | $25.40 | $24.75 | 5,839 |
2020-05-18 | $25.45 | $25.45 | $25.42 | $25.42 | $24.76 | 434 |
2020-05-15 | $25.13 | $25.18 | $25.12 | $25.18 | $24.53 | 1,215 |
2020-05-14 | $24.75 | $24.94 | $24.75 | $24.94 | $24.30 | 1,973 |
2020-05-13 | $24.88 | $24.88 | $24.68 | $24.76 | $24.12 | 4,120 |
2020-05-12 | $24.99 | $24.99 | $24.75 | $24.75 | $24.11 | 2,370 |
2020-05-11 | $24.81 | $24.90 | $24.81 | $24.90 | $24.26 | 1,400 |
2020-05-08 | $25.01 | $25.12 | $25.00 | $25.03 | $24.38 | 7,987 |
2020-05-07 | $24.78 | $24.80 | $24.72 | $24.72 | $24.08 | 7,527 |
2020-05-06 | $24.58 | $24.65 | $24.54 | $24.54 | $23.91 | 837 |
2020-05-05 | $24.70 | $24.92 | $24.67 | $24.73 | $24.09 | 8,607 |
2020-05-04 | $24.51 | $24.54 | $24.51 | $24.54 | $23.91 | 234 |
2020-05-01 | $24.49 | $24.64 | $24.43 | $24.54 | $23.91 | 4,275 |
2020-04-30 | $25.03 | $25.03 | $24.86 | $24.86 | $24.22 | 312 |
2020-04-29 | $23.06 | $25.32 | $23.06 | $25.23 | $24.58 | 6,930 |
2020-04-28 | $25.12 | $25.12 | $24.95 | $24.95 | $24.31 | 5,821 |
2020-04-27 | $25.02 | $25.09 | $25.02 | $25.07 | $24.42 | 1,616 |
2020-04-24 | $24.82 | $24.97 | $24.82 | $24.97 | $24.33 | 11,343 |
2020-04-23 | $25.03 | $25.03 | $24.91 | $24.92 | $24.28 | 2,958 |
2020-04-22 | $24.65 | $24.82 | $24.65 | $24.78 | $24.14 | 5,604 |
2020-04-21 | $24.43 | $24.52 | $24.24 | $24.40 | $23.77 | 9,716 |
2020-04-20 | $24.68 | $24.80 | $24.61 | $24.61 | $23.98 | 693 |
2020-04-17 | $24.90 | $24.90 | $24.62 | $24.67 | $24.03 | 4,641 |
2020-04-16 | $24.24 | $24.69 | $24.24 | $24.69 | $24.05 | 6,798 |
2020-04-15 | $24.37 | $24.55 | $24.37 | $24.45 | $23.82 | 12,324 |
2020-04-14 | $25.03 | $25.03 | $24.47 | $24.63 | $23.99 | 13,256 |
2020-04-13 | $24.11 | $24.44 | $24.11 | $24.32 | $23.69 | 18,167 |
2020-04-09 | $24.17 | $24.25 | $23.67 | $24.09 | $23.47 | 3,686 |
2020-04-08 | $23.67 | $23.84 | $23.67 | $23.84 | $23.23 | 17,121 |
2020-04-07 | $23.84 | $23.88 | $23.63 | $23.65 | $23.04 | 25,502 |
2020-04-06 | $23.35 | $23.63 | $22.99 | $23.63 | $23.02 | 9,809 |
2020-04-03 | $22.92 | $22.93 | $22.88 | $22.88 | $22.29 | 685 |
2020-04-02 | $23.30 | $23.44 | $23.14 | $23.14 | $22.54 | 500 |
2020-04-01 | $23.12 | $23.12 | $22.89 | $22.89 | $22.30 | 1,750 |
2020-03-31 | $23.22 | $23.35 | $23.16 | $23.16 | $22.56 | 18,065 |
2020-03-30 | $23.44 | $23.49 | $23.44 | $23.47 | $22.86 | 10,491 |
2020-03-27 | $23.13 | $23.41 | $23.02 | $23.33 | $22.72 | 1,362 |
2020-03-26 | $23.17 | $23.33 | $23.08 | $23.31 | $22.71 | 2,531 |
2020-03-25 | $22.61 | $23.05 | $22.51 | $22.86 | $22.27 | 13,519 |
2020-03-24 | $22.46 | $22.82 | $22.43 | $22.67 | $22.09 | 25,078 |
2020-03-23 | $22.67 | $22.83 | $22.47 | $22.63 | $22.02 | 18,540 |
2020-03-20 | $22.57 | $22.60 | $22.32 | $22.39 | $21.78 | 9,405 |
2020-03-19 | $22.30 | $22.76 | $22.30 | $22.35 | $21.74 | 3,158 |
2020-03-18 | $22.69 | $23.00 | $20.22 | $22.26 | $21.66 | 11,707 |
2020-03-17 | $23.17 | $23.60 | $23.06 | $23.32 | $22.69 | 1,509 |
2020-03-16 | $23.07 | $23.62 | $23.07 | $23.33 | $22.70 | 15,093 |
2020-03-13 | $23.27 | $23.77 | $23.17 | $23.77 | $23.12 | 8,251 |
2020-03-12 | $24.29 | $24.29 | $22.80 | $23.23 | $22.60 | 22,928 |
2020-03-11 | $25.09 | $25.17 | $24.76 | $24.76 | $24.09 | 7,323 |
2020-03-10 | $26.02 | $26.02 | $25.53 | $25.80 | $25.10 | 13,063 |
2020-03-09 | $26.30 | $26.30 | $25.85 | $25.87 | $25.17 | 14,640 |
2020-03-06 | $26.33 | $26.36 | $25.29 | $26.35 | $25.63 | 22,000 |
2020-03-05 | $26.16 | $26.16 | $26.02 | $26.10 | $25.39 | 12,635 |
2020-03-04 | $26.06 | $26.22 | $26.05 | $26.22 | $25.51 | 17,480 |
2020-03-03 | $26.01 | $26.27 | $25.76 | $25.82 | $25.12 | 29,963 |
2020-03-02 | $25.41 | $25.98 | $25.41 | $25.98 | $25.27 | 23,677 |
2020-02-28 | $25.24 | $25.65 | $25.24 | $25.38 | $24.69 | 7,384 |
2020-02-27 | $25.61 | $25.84 | $25.61 | $25.64 | $24.94 | 44,288 |
2020-02-26 | $25.98 | $25.98 | $25.93 | $25.93 | $25.23 | 265 |
2020-02-25 | $26.28 | $26.28 | $26.02 | $26.02 | $25.31 | 17,097 |
2020-02-24 | $26.45 | $26.45 | $26.36 | $26.36 | $25.64 | 32,712 |
2020-02-21 | $26.74 | $26.75 | $26.69 | $26.69 | $25.96 | 5,419 |
2020-02-20 | $26.74 | $26.85 | $26.58 | $26.67 | $25.95 | 5,772 |
2020-02-19 | $26.70 | $26.71 | $26.70 | $26.71 | $25.98 | 3,105 |
2020-02-18 | $26.56 | $26.59 | $26.56 | $26.56 | $25.84 | 6,426 |
2020-02-14 | $26.51 | $26.51 | $26.48 | $26.50 | $25.78 | 1,563 |
2020-02-13 | $26.48 | $26.48 | $26.46 | $26.46 | $25.74 | 1,491 |
2020-02-12 | $26.45 | $26.57 | $26.45 | $26.49 | $25.77 | 15,014 |
2020-02-11 | $26.51 | $26.58 | $26.45 | $26.45 | $25.73 | 19,174 |
2020-02-10 | $26.35 | $26.39 | $26.35 | $26.39 | $25.67 | 190 |
2020-02-07 | $26.33 | $26.34 | $26.28 | $26.28 | $25.57 | 5,617 |
2020-02-06 | $26.38 | $26.38 | $26.34 | $26.36 | $25.64 | 4,288 |
2020-02-05 | $26.31 | $26.33 | $26.30 | $26.30 | $25.58 | 8,463 |
2020-02-04 | $26.24 | $26.27 | $26.23 | $26.23 | $25.52 | 6,940 |
2020-02-03 | $26.09 | $26.09 | $26.06 | $26.09 | $25.38 | 2,449 |
2020-01-31 | $26.11 | $26.11 | $26.03 | $26.07 | $25.36 | 903 |
2020-01-30 | $26.17 | $26.25 | $26.17 | $26.25 | $25.53 | 696 |
2020-01-29 | $26.26 | $26.29 | $26.26 | $26.29 | $25.58 | 576 |
2020-01-28 | $26.22 | $26.23 | $26.18 | $26.20 | $25.49 | 12,443 |
2020-01-27 | $26.16 | $26.16 | $26.12 | $26.12 | $25.41 | 2,206 |
2020-01-24 | $26.40 | $26.43 | $26.35 | $26.35 | $25.63 | 947 |
2020-01-23 | $26.37 | $26.41 | $26.37 | $26.41 | $25.69 | 14,677 |
2020-01-22 | $26.43 | $26.43 | $26.41 | $26.41 | $25.69 | 1,954 |
2020-01-21 | $26.37 | $26.37 | $26.34 | $26.35 | $25.63 | 606 |
2020-01-17 | $26.42 | $26.44 | $26.36 | $26.42 | $25.70 | 8,672 |
2020-01-16 | $26.41 | $26.42 | $26.36 | $26.42 | $25.70 | 3,580 |
2020-01-15 | $26.34 | $26.37 | $26.34 | $26.36 | $25.64 | 2,173 |
2020-01-14 | $26.21 | $26.30 | $26.19 | $26.28 | $25.57 | 6,379 |
2020-01-13 | $26.22 | $26.23 | $26.22 | $26.23 | $25.52 | 1,544 |
2020-01-10 | $26.16 | $26.16 | $26.15 | $26.15 | $25.44 | 628 |
2020-01-09 | $26.04 | $26.11 | $26.04 | $26.09 | $25.38 | 2,794 |
2020-01-08 | $26.02 | $26.04 | $26.02 | $26.04 | $25.33 | 1,814 |
2020-01-07 | $26.40 | $26.40 | $26.08 | $26.10 | $25.39 | 4,274 |
2020-01-06 | $26.15 | $26.15 | $26.14 | $26.15 | $25.44 | 1,019 |
2020-01-03 | $26.20 | $26.21 | $26.17 | $26.19 | $25.48 | 5,851 |
2020-01-02 | $26.21 | $26.21 | $26.21 | $26.21 | $25.50 | 5 |
2019-12-31 | $26.01 | $26.02 | $25.97 | $26.00 | $25.29 | 6,951 |
2019-12-30 | $26.18 | $26.18 | $26.02 | $26.04 | $25.33 | 3,622 |
2019-12-27 | $25.83 | $26.10 | $25.83 | $26.06 | $25.35 | 6,022 |
2019-12-26 | $26.05 | $26.05 | $26.04 | $26.05 | $25.34 | 1,133 |
2019-12-24 | $25.93 | $25.95 | $25.93 | $25.95 | $25.24 | 101 |
2019-12-23 | $25.88 | $25.90 | $25.87 | $25.90 | $25.20 | 4,497 |
2019-12-20 | $26.40 | $26.41 | $26.39 | $26.40 | $25.15 | 4,385 |
2019-12-19 | $26.32 | $26.38 | $26.32 | $26.38 | $25.13 | 2,564 |
2019-12-18 | $26.35 | $26.35 | $26.35 | $26.35 | $25.10 | 434 |
2019-12-17 | $26.40 | $26.40 | $26.36 | $26.38 | $25.13 | 4,236 |
2019-12-16 | $26.39 | $26.41 | $26.37 | $26.37 | $25.12 | 15,159 |
2019-12-13 | $26.35 | $26.36 | $26.35 | $26.36 | $25.11 | 1,462 |
2019-12-12 | $26.22 | $26.28 | $26.19 | $26.28 | $25.04 | 66,425 |
2019-12-11 | $26.17 | $26.30 | $26.17 | $26.26 | $25.02 | 256,268 |
2019-12-10 | $26.10 | $26.11 | $26.06 | $26.11 | $24.88 | 30,649 |
2019-12-09 | $26.15 | $26.15 | $26.07 | $26.09 | $24.86 | 164,388 |
2019-12-06 | $26.16 | $26.16 | $26.09 | $26.14 | $24.90 | 254,043 |
2019-12-05 | $26.14 | $26.16 | $26.10 | $26.16 | $24.92 | 179,672 |
2019-12-04 | $26.17 | $26.18 | $26.17 | $26.17 | $24.93 | 514 |
2019-12-03 | $26.06 | $26.07 | $26.06 | $26.07 | $24.84 | 283 |
2019-12-02 | $26.06 | $26.06 | $25.99 | $26.02 | $24.79 | 6,954 |
2019-11-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.92 | 400 |
2019-11-27 | $26.26 | $26.26 | $26.25 | $26.25 | $25.01 | 1,191 |
2019-11-26 | $26.24 | $26.26 | $26.23 | $26.25 | $25.01 | 4,149 |
2019-11-25 | $26.18 | $26.24 | $26.18 | $26.22 | $24.98 | 5,618 |
2019-11-22 | $26.14 | $26.16 | $26.12 | $26.12 | $24.88 | 9,950 |
2019-11-21 | $26.09 | $26.11 | $26.06 | $26.10 | $24.87 | 4,785 |
2019-11-20 | $26.14 | $26.15 | $26.14 | $26.15 | $24.91 | 270 |
2019-11-19 | $26.17 | $26.17 | $26.17 | $26.17 | $24.93 | 2,458 |
2019-11-18 | $26.13 | $26.14 | $26.13 | $26.14 | $24.90 | 2,683 |
2019-11-15 | $26.13 | $26.13 | $26.13 | $26.13 | $24.89 | 1,572 |
2019-11-14 | $26.05 | $26.05 | $26.03 | $26.03 | $24.80 | 1,429 |
2019-11-13 | $26.04 | $26.05 | $25.99 | $26.01 | $24.78 | 6,732 |
2019-11-12 | $26.05 | $26.07 | $26.05 | $26.07 | $24.84 | 243 |
2019-11-11 | $26.12 | $26.12 | $26.10 | $26.10 | $24.87 | 386 |
2019-11-08 | $26.48 | $26.48 | $26.10 | $26.14 | $24.90 | 25,961 |
2019-11-07 | $26.25 | $26.25 | $26.22 | $26.22 | $24.98 | 2,303 |
2019-11-06 | $26.29 | $26.30 | $26.24 | $26.24 | $25.00 | 50,131 |
2019-11-05 | $26.24 | $26.26 | $26.24 | $26.26 | $25.02 | 3,217 |
2019-11-04 | $26.31 | $26.33 | $26.30 | $26.30 | $25.06 | 21,223 |
2019-11-01 | $26.17 | $26.19 | $26.15 | $26.18 | $24.94 | 716,162 |
2019-10-31 | $25.97 | $26.00 | $25.97 | $25.99 | $24.76 | 1,569 |
2019-10-30 | $25.93 | $26.00 | $25.90 | $26.00 | $24.77 | 31,415 |
2019-10-29 | $25.98 | $25.98 | $25.95 | $25.95 | $24.72 | 13,763 |
2019-10-28 | $26.00 | $26.00 | $25.99 | $25.99 | $24.76 | 1,006 |
2019-10-25 | $25.99 | $26.00 | $25.99 | $26.00 | $24.77 | 3,000 |
2019-10-24 | $26.04 | $26.05 | $25.98 | $25.99 | $24.76 | 8,197 |
2019-10-23 | $26.00 | $26.01 | $25.96 | $25.97 | $24.74 | 11,606 |
2019-10-22 | $25.96 | $25.96 | $25.88 | $25.92 | $24.69 | 2,145 |
2019-10-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.67 | 201 |
2019-10-18 | $25.90 | $25.92 | $25.89 | $25.91 | $24.68 | 9,009 |
2019-10-17 | $25.86 | $25.86 | $25.86 | $25.86 | $24.64 | 10 |
2019-10-16 | $25.77 | $25.80 | $25.77 | $25.80 | $24.58 | 7,802 |
2019-10-15 | $25.82 | $25.83 | $25.74 | $25.74 | $24.52 | 2,032 |
2019-10-14 | $25.81 | $25.82 | $25.81 | $25.82 | $24.60 | 5,021 |
2019-10-11 | $25.81 | $25.81 | $25.79 | $25.79 | $24.57 | 415 |
2019-10-10 | $25.76 | $25.76 | $25.76 | $25.76 | $24.54 | 1 |
2019-10-09 | $25.79 | $25.79 | $25.79 | $25.79 | $24.57 | 0 |
2019-10-08 | $25.86 | $25.89 | $25.80 | $25.80 | $24.58 | 2,876 |
2019-10-07 | $25.97 | $25.97 | $25.90 | $25.90 | $24.68 | 360 |
2019-10-04 | $26.04 | $26.04 | $26.04 | $26.04 | $24.81 | 34 |
2019-10-03 | $25.53 | $25.84 | $25.53 | $25.80 | $24.58 | 1,363 |
2019-10-02 | $25.69 | $25.70 | $25.65 | $25.65 | $24.44 | 7,098 |
2019-10-01 | $25.80 | $25.80 | $25.76 | $25.77 | $24.55 | 521 |
2019-09-30 | $25.79 | $25.84 | $25.79 | $25.84 | $24.62 | 1,266 |
2019-09-27 | $25.78 | $25.82 | $25.78 | $25.81 | $24.59 | 1,410 |
2019-09-26 | $25.90 | $25.90 | $25.90 | $25.90 | $24.68 | 0 |
2019-09-25 | $25.94 | $26.01 | $25.85 | $25.86 | $24.64 | 4,238 |
2019-09-24 | $26.07 | $26.07 | $26.05 | $26.05 | $24.82 | 611 |
2019-09-23 | $26.05 | $26.05 | $26.00 | $26.00 | $24.77 | 1,400 |
2019-09-20 | $25.87 | $25.92 | $25.84 | $25.92 | $24.69 | 1,422 |
2019-09-19 | $25.72 | $25.72 | $25.69 | $25.69 | $24.47 | 433 |
2019-09-18 | $25.76 | $25.76 | $25.64 | $25.64 | $24.43 | 644 |
2019-09-17 | $25.69 | $25.71 | $25.65 | $25.69 | $24.47 | 8,150 |
2019-09-16 | $25.64 | $25.64 | $25.61 | $25.61 | $24.36 | 1,240 |
2019-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.25 | 0 |
2019-09-12 | $25.74 | $25.74 | $25.73 | $25.73 | $24.47 | 218 |
2019-09-11 | $25.79 | $25.79 | $25.75 | $25.75 | $24.49 | 8,186 |
2019-09-10 | $25.78 | $25.78 | $25.69 | $25.69 | $24.43 | 436 |
2019-09-09 | $25.92 | $25.92 | $25.89 | $25.89 | $24.62 | 2,527 |
2019-09-06 | $26.12 | $26.15 | $26.10 | $26.10 | $24.82 | 5,399 |
2019-09-05 | $26.05 | $26.05 | $26.04 | $26.04 | $24.76 | 610 |
2019-09-04 | $26.16 | $26.16 | $26.13 | $26.14 | $24.86 | 3,497 |
2019-09-03 | $25.95 | $25.98 | $25.95 | $25.98 | $24.71 | 797 |
2019-08-30 | $26.02 | $26.03 | $26.02 | $26.03 | $24.75 | 1,105 |
2019-08-29 | $25.95 | $26.01 | $25.95 | $26.01 | $24.74 | 1,070 |
2019-08-28 | $25.92 | $25.95 | $25.90 | $25.93 | $24.66 | 10,815 |
2019-08-27 | $25.92 | $25.96 | $25.89 | $25.91 | $24.64 | 5,417 |
2019-08-26 | $25.76 | $25.83 | $25.71 | $25.74 | $24.48 | 12,620 |
2019-08-23 | $25.74 | $25.74 | $25.64 | $25.64 | $24.38 | 413 |
2019-08-22 | $25.67 | $25.68 | $25.66 | $25.66 | $24.40 | 2,996 |
2019-08-21 | $25.79 | $25.79 | $25.72 | $25.75 | $24.49 | 3,592 |
2019-08-20 | $25.74 | $25.75 | $25.72 | $25.72 | $24.46 | 844 |
2019-08-19 | $25.73 | $25.73 | $25.68 | $25.69 | $24.43 | 1,830 |
2019-08-16 | $25.75 | $25.80 | $25.73 | $25.73 | $24.47 | 11,278 |
2019-08-15 | $25.63 | $25.69 | $25.56 | $25.69 | $24.43 | 20,244 |
2019-08-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.30 | 131 |
2019-08-13 | $25.71 | $25.71 | $25.66 | $25.66 | $24.40 | 20,764 |
2019-08-12 | $25.62 | $25.65 | $25.60 | $25.60 | $24.35 | 1,100 |
2019-08-09 | $25.63 | $25.63 | $25.58 | $25.58 | $24.33 | 2,443 |
2019-08-08 | $25.66 | $25.66 | $25.66 | $25.66 | $24.40 | 1,000 |
2019-08-07 | $25.51 | $25.51 | $25.47 | $25.47 | $24.22 | 314 |
2019-08-06 | $25.28 | $25.38 | $25.28 | $25.38 | $24.14 | 2,896 |
2019-08-05 | $25.22 | $25.25 | $25.18 | $25.18 | $23.95 | 6,557 |
2019-08-02 | $25.35 | $25.35 | $25.35 | $25.35 | $24.11 | 1,200 |
2019-08-01 | $25.45 | $25.45 | $25.37 | $25.37 | $24.13 | 232 |
2019-07-31 | $25.47 | $25.51 | $25.28 | $25.32 | $24.08 | 13,495 |
2019-07-30 | $25.42 | $25.45 | $25.36 | $25.41 | $24.17 | 343,073 |
2019-07-29 | $25.45 | $25.52 | $25.45 | $25.46 | $24.21 | 1,688 |
2019-07-26 | $25.50 | $25.54 | $25.45 | $25.45 | $24.20 | 1,982 |
2019-07-25 | $25.42 | $25.43 | $25.37 | $25.39 | $24.15 | 800 |
2019-07-24 | $25.46 | $25.47 | $25.44 | $25.47 | $24.22 | 669 |
2019-07-23 | $25.38 | $25.44 | $25.38 | $25.42 | $24.17 | 3,176 |
2019-07-22 | $25.41 | $25.41 | $25.41 | $25.41 | $24.17 | 42 |
2019-07-19 | $26.71 | $26.71 | $25.41 | $25.41 | $24.17 | 2,639 |
2019-07-18 | $25.49 | $25.56 | $25.47 | $25.56 | $24.31 | 16,553 |
2019-07-17 | $25.48 | $25.48 | $25.48 | $25.48 | $24.23 | 64 |
2019-07-16 | $25.49 | $25.49 | $25.48 | $25.48 | $24.23 | 353 |
2019-07-15 | $25.49 | $25.51 | $25.49 | $25.51 | $24.26 | 2,022 |
2019-07-12 | $25.44 | $25.44 | $25.44 | $25.44 | $24.19 | 101 |
2019-07-11 | $25.49 | $25.49 | $25.40 | $25.40 | $24.16 | 278 |
2019-07-10 | $25.52 | $25.52 | $25.52 | $25.52 | $24.27 | 0 |
2019-07-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.21 | 0 |
2019-07-08 | $25.73 | $25.73 | $25.48 | $25.48 | $24.23 | 686 |
2019-07-05 | $25.48 | $25.48 | $25.48 | $25.48 | $24.23 | 0 |
2019-07-03 | $25.64 | $25.64 | $25.64 | $25.64 | $24.38 | 0 |
2019-07-02 | $25.53 | $25.53 | $25.52 | $25.52 | $24.27 | 118 |
2019-07-01 | $25.43 | $25.43 | $25.33 | $25.39 | $24.15 | 7,142 |
2019-06-28 | $25.35 | $25.36 | $25.35 | $25.36 | $24.12 | 1,121 |
2019-06-27 | $25.34 | $25.34 | $25.34 | $25.34 | $24.10 | 493 |
2019-06-26 | $25.24 | $25.24 | $25.20 | $25.22 | $23.98 | 4,084 |
2019-06-25 | $25.28 | $25.28 | $25.28 | $25.28 | $24.04 | 126 |
2019-06-24 | $25.40 | $25.40 | $25.38 | $25.38 | $24.14 | 326 |
2019-06-21 | $25.52 | $25.52 | $25.49 | $25.49 | $24.09 | 950 |
2019-06-20 | $25.65 | $25.68 | $25.65 | $25.68 | $24.27 | 113 |
2019-06-19 | $25.47 | $25.47 | $25.47 | $25.47 | $24.07 | 0 |
2019-06-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.95 | 64 |
2019-06-17 | $25.20 | $25.20 | $25.17 | $25.17 | $23.79 | 134 |
2019-06-14 | $25.17 | $25.17 | $25.05 | $25.16 | $23.78 | 939 |
2019-06-13 | $25.22 | $25.26 | $25.21 | $25.21 | $23.82 | 3,652 |
2019-06-12 | $25.19 | $25.19 | $25.19 | $25.19 | $23.80 | 12 |
2019-06-11 | $23.92 | $25.23 | $21.41 | $25.23 | $23.84 | 2,258 |
2019-06-10 | $25.21 | $25.21 | $25.18 | $25.18 | $23.80 | 121 |
2019-06-07 | $25.25 | $25.25 | $25.21 | $25.21 | $23.83 | 1,519 |
2019-06-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.68 | 379 |
2019-06-05 | $25.03 | $25.03 | $25.02 | $25.02 | $23.64 | 200 |
2019-06-04 | $24.93 | $24.98 | $24.93 | $24.98 | $23.60 | 2,240 |
2019-06-03 | $24.93 | $24.93 | $24.93 | $24.93 | $23.56 | 1 |
2019-05-31 | $24.88 | $24.88 | $24.88 | $24.88 | $23.51 | 1,812 |
2019-05-30 | $24.75 | $24.80 | $24.74 | $24.80 | $23.44 | 665 |
2019-05-29 | $24.69 | $24.76 | $24.69 | $24.69 | $23.33 | 2,194 |
2019-05-28 | $24.68 | $24.68 | $24.68 | $24.68 | $23.32 | 45 |
2019-05-24 | $24.67 | $24.67 | $24.66 | $24.66 | $23.30 | 148 |
2019-05-23 | $24.62 | $24.68 | $24.62 | $24.62 | $23.27 | 2,791 |
2019-05-22 | $24.64 | $24.68 | $24.56 | $24.66 | $23.30 | 2,523 |
2019-05-21 | $24.66 | $24.66 | $24.66 | $24.66 | $23.30 | 100 |
2019-05-20 | $24.62 | $24.62 | $24.59 | $24.59 | $23.24 | 1,419 |
2019-05-17 | $24.69 | $24.69 | $24.69 | $24.69 | $23.33 | 148 |
2019-05-16 | $24.80 | $24.81 | $24.76 | $24.76 | $23.40 | 1,119 |
2019-05-15 | $24.78 | $24.78 | $24.77 | $24.77 | $23.41 | 866 |
2019-05-14 | $24.71 | $24.71 | $24.69 | $24.69 | $23.33 | 1,131 |
2019-05-13 | $24.62 | $24.62 | $24.59 | $24.59 | $23.24 | 1,329 |
2019-05-10 | $24.77 | $24.77 | $24.76 | $24.76 | $23.40 | 148 |
2019-05-09 | $24.60 | $24.69 | $24.60 | $24.69 | $23.33 | 1,229 |
2019-05-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.39 | 9 |
2019-05-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.43 | 0 |
2019-05-06 | $24.87 | $24.91 | $24.86 | $24.91 | $23.54 | 523 |
2019-05-03 | $25.00 | $25.01 | $25.00 | $25.00 | $23.63 | 4,378 |
2019-05-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.47 | 145 |
2019-05-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.56 | 183 |
2019-04-30 | $24.92 | $25.00 | $24.92 | $25.00 | $23.63 | 557 |
2019-04-29 | $24.97 | $24.97 | $24.97 | $24.97 | $23.60 | 2,088 |
2019-04-26 | $25.06 | $25.10 | $25.06 | $25.06 | $23.68 | 3,609 |
2019-04-25 | $24.92 | $24.97 | $24.91 | $24.96 | $23.59 | 4,009 |
2019-04-24 | $24.93 | $24.93 | $24.92 | $24.92 | $23.55 | 1,680 |
2019-04-23 | $24.86 | $24.90 | $24.85 | $24.88 | $23.51 | 2,063 |
2019-04-22 | $24.83 | $24.83 | $24.82 | $24.82 | $23.45 | 552 |
2019-04-18 | $24.91 | $24.95 | $24.88 | $24.88 | $23.51 | 10,564 |
2019-04-17 | $24.86 | $24.87 | $24.86 | $24.87 | $23.50 | 154 |
2019-04-16 | $24.93 | $24.93 | $24.93 | $24.93 | $23.55 | 0 |
2019-04-15 | $25.03 | $25.05 | $25.03 | $25.05 | $23.67 | 222 |
2019-04-12 | $25.09 | $25.09 | $25.04 | $25.05 | $23.67 | 4,767 |
2019-04-11 | $25.07 | $25.09 | $25.07 | $25.09 | $23.71 | 4,814 |
2019-04-10 | $25.24 | $25.24 | $25.19 | $25.19 | $23.80 | 1,148 |
2019-04-09 | $25.17 | $25.17 | $25.13 | $25.14 | $23.75 | 1,504 |
2019-04-08 | $25.17 | $25.17 | $25.13 | $25.14 | $23.76 | 1,269 |
2019-04-05 | $25.15 | $25.18 | $25.15 | $25.16 | $23.78 | 3,280 |
2019-04-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.71 | 531 |
2019-04-03 | $25.09 | $25.09 | $25.04 | $25.05 | $23.67 | 2,546 |
2019-04-02 | $25.08 | $25.09 | $25.07 | $25.09 | $23.71 | 535 |
2019-04-01 | $25.07 | $25.08 | $25.07 | $25.08 | $23.70 | 200 |
2019-03-29 | $25.08 | $25.08 | $25.07 | $25.07 | $23.69 | 178 |
2019-03-28 | $25.01 | $25.04 | $24.99 | $25.03 | $23.65 | 3,153 |
2019-03-27 | $25.10 | $25.10 | $25.02 | $25.02 | $23.64 | 20,404 |
2019-03-26 | $25.09 | $25.09 | $25.05 | $25.06 | $23.68 | 3,096 |
2019-03-25 | $24.98 | $25.03 | $24.98 | $25.03 | $23.65 | 150 |
2019-03-22 | $25.00 | $25.00 | $24.93 | $24.95 | $23.58 | 4,308 |
2019-03-21 | $24.90 | $24.96 | $24.90 | $24.95 | $23.58 | 831 |
2019-03-20 | $24.73 | $24.87 | $24.73 | $24.83 | $23.46 | 400 |
2019-03-19 | $24.79 | $24.80 | $24.75 | $24.75 | $23.38 | 4,098 |
2019-03-18 | $24.82 | $24.82 | $24.81 | $24.81 | $23.45 | 522 |
2019-03-15 | $24.82 | $24.82 | $24.79 | $24.79 | $23.42 | 820 |
2019-03-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.35 | 202 |
2019-03-13 | $24.78 | $24.79 | $24.76 | $24.76 | $23.40 | 4,273 |
2019-03-12 | $24.74 | $24.77 | $24.74 | $24.75 | $23.39 | 2,217 |
2019-03-11 | $24.72 | $24.74 | $24.72 | $24.74 | $23.31 | 402 |
2019-03-08 | $24.64 | $24.69 | $24.64 | $24.69 | $23.27 | 250 |
2019-03-07 | $24.62 | $24.65 | $24.62 | $24.62 | $23.20 | 1,767 |
2019-03-06 | $24.63 | $24.63 | $24.60 | $24.60 | $23.18 | 250 |
2019-03-05 | $24.62 | $24.63 | $24.62 | $24.63 | $23.21 | 400 |
2019-03-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.19 | 500 |
2019-03-01 | $24.59 | $24.59 | $24.47 | $24.58 | $23.16 | 3,272 |
2019-02-28 | $24.65 | $24.65 | $24.65 | $24.65 | $23.23 | 0 |
2019-02-27 | $24.71 | $24.72 | $24.71 | $24.72 | $23.29 | 273 |
2019-02-26 | $24.75 | $24.76 | $24.75 | $24.76 | $23.33 | 489 |
2019-02-25 | $24.80 | $24.80 | $24.76 | $24.79 | $23.36 | 1,224 |
2019-02-22 | $24.80 | $24.82 | $24.80 | $24.82 | $23.38 | 585 |
2019-02-21 | $24.74 | $24.74 | $24.72 | $24.72 | $23.29 | 4,282 |
2019-02-20 | $24.84 | $24.84 | $24.81 | $24.81 | $23.38 | 599 |
2019-02-19 | $24.78 | $24.80 | $24.78 | $24.79 | $23.35 | 5,221 |
2019-02-15 | $24.73 | $24.73 | $24.73 | $24.73 | $23.30 | 111 |
2019-02-14 | $24.73 | $24.73 | $24.73 | $24.73 | $23.30 | 0 |
2019-02-13 | $24.63 | $24.65 | $24.63 | $24.65 | $23.23 | 406 |
2019-02-12 | $24.74 | $24.75 | $24.73 | $24.74 | $23.31 | 2,540 |
2019-02-11 | $24.73 | $24.73 | $24.73 | $24.73 | $23.30 | 0 |
2019-02-08 | $24.74 | $24.76 | $24.71 | $24.76 | $23.33 | 1,115 |
2019-02-07 | $24.69 | $24.73 | $24.69 | $24.72 | $23.29 | 1,210 |
2019-02-06 | $24.74 | $24.75 | $24.73 | $24.75 | $23.32 | 2,072 |
2019-02-05 | $24.73 | $24.78 | $24.72 | $24.78 | $23.35 | 6,843 |
2019-02-04 | $24.64 | $24.73 | $24.64 | $24.69 | $23.27 | 1,031 |
2019-02-01 | $24.72 | $24.73 | $24.72 | $24.73 | $23.30 | 129,194 |
2019-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $23.37 | 0 |
2019-01-30 | $24.64 | $24.67 | $24.62 | $24.65 | $23.23 | 3,231 |
2019-01-29 | $24.53 | $24.55 | $24.53 | $24.53 | $23.11 | 73,249 |
2019-01-28 | $24.45 | $24.47 | $24.45 | $24.47 | $23.06 | 5,486 |
2019-01-25 | $24.59 | $24.59 | $24.51 | $24.56 | $23.14 | 64,335 |
2019-01-24 | $24.52 | $24.56 | $24.52 | $24.52 | $23.11 | 69,104 |
2019-01-23 | $24.41 | $24.43 | $24.41 | $24.43 | $23.02 | 8,208 |
2019-01-22 | $24.37 | $24.37 | $24.31 | $24.32 | $22.92 | 125,902 |
2019-01-18 | $24.40 | $24.44 | $24.39 | $24.39 | $22.98 | 6,382 |
2019-01-17 | $24.30 | $24.39 | $24.28 | $24.33 | $22.93 | 8,735 |
2019-01-16 | $24.20 | $24.20 | $24.20 | $24.20 | $22.80 | 0 |
2019-01-15 | $24.23 | $24.24 | $24.18 | $24.20 | $22.80 | 1,717 |
2019-01-14 | $24.22 | $24.22 | $24.18 | $24.18 | $22.78 | 1,860 |
2019-01-11 | $24.23 | $24.27 | $24.23 | $24.27 | $22.87 | 237 |
2019-01-10 | $24.29 | $24.29 | $24.21 | $24.25 | $22.85 | 12,636 |
2019-01-09 | $24.27 | $24.27 | $24.27 | $24.27 | $22.87 | 7,808 |
2019-01-08 | $24.21 | $24.30 | $24.18 | $24.22 | $22.82 | 9,884 |
2019-01-07 | $24.21 | $24.21 | $24.14 | $24.20 | $22.80 | 813 |
2019-01-04 | $24.07 | $24.07 | $24.07 | $24.07 | $22.68 | 0 |
2019-01-03 | $23.74 | $24.08 | $23.74 | $24.07 | $22.68 | 13,674 |
2019-01-02 | $24.03 | $24.12 | $24.03 | $24.05 | $22.66 | 25,887 |
2018-12-31 | $23.98 | $24.06 | $23.98 | $24.06 | $22.67 | 2,365 |
2018-12-28 | $24.03 | $24.04 | $24.03 | $24.04 | $22.65 | 183 |
2018-12-27 | $24.01 | $24.05 | $24.01 | $24.05 | $22.66 | 100 |
2018-12-26 | $24.02 | $24.02 | $24.02 | $24.02 | $22.63 | 42 |
2018-12-24 | $24.18 | $24.18 | $24.18 | $24.18 | $22.78 | 0 |
2018-12-21 | $24.38 | $24.38 | $24.13 | $24.18 | $22.78 | 19,877 |
2018-12-20 | $24.50 | $24.50 | $24.31 | $24.31 | $22.91 | 6,484 |
2018-12-19 | $24.69 | $24.69 | $24.47 | $24.47 | $23.06 | 27,062 |
2018-12-18 | $24.89 | $24.89 | $24.52 | $24.52 | $23.11 | 530 |
2018-12-17 | $24.64 | $24.64 | $24.46 | $24.46 | $23.05 | 538 |
2018-12-14 | $24.81 | $24.81 | $24.71 | $24.71 | $23.28 | 318 |
2018-12-13 | $24.97 | $24.97 | $24.91 | $24.91 | $23.47 | 200 |
2018-12-12 | $25.01 | $25.02 | $24.92 | $24.92 | $23.48 | 1,750 |
2018-12-11 | $24.95 | $24.95 | $24.82 | $24.82 | $23.39 | 1,146 |
2018-12-10 | $24.75 | $24.84 | $24.75 | $24.84 | $23.41 | 200 |
2018-12-07 | $25.08 | $25.08 | $24.80 | $24.80 | $23.37 | 32,361 |
2018-12-06 | $24.96 | $25.02 | $24.87 | $25.02 | $23.57 | 22,635 |
2018-12-04 | $25.27 | $25.27 | $25.09 | $25.10 | $23.65 | 10,246 |
2018-12-03 | $25.31 | $25.34 | $25.29 | $25.34 | $23.88 | 2,832 |
2018-11-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.70 | 773 |
2018-11-29 | $25.18 | $25.20 | $25.14 | $25.19 | $23.74 | 8,508 |
2018-11-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.70 | 251 |
2018-11-27 | $25.00 | $25.02 | $25.00 | $25.02 | $23.58 | 24,412 |
2018-11-26 | $25.01 | $25.01 | $25.01 | $25.01 | $23.57 | 14,801 |
2018-11-23 | $24.94 | $24.94 | $24.91 | $24.91 | $23.48 | 17,029 |
2018-11-21 | $25.03 | $25.03 | $25.03 | $25.03 | $23.59 | 38 |
2018-11-20 | $25.03 | $25.03 | $25.03 | $25.03 | $23.59 | 1 |
2018-11-19 | $25.03 | $25.03 | $25.03 | $25.03 | $23.59 | 20,060 |
2018-11-16 | $25.13 | $25.15 | $25.13 | $25.15 | $23.70 | 58,635 |
2018-11-15 | $24.98 | $25.04 | $24.98 | $25.04 | $23.60 | 102,465 |
Gadsden Dynamic Multi-Asset ETF (GDMA) News Headlines
Recent Gadsden Dynamic Multi-Asset ETF (GDMA) News
Similar Companies to Gadsden Dynamic Multi-Asset ETF (GDMA) 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 | -- | -- | -- |