Hoya Capital Housing ETF (HOMZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.45 ($-0.55) -1.23%
Hoya Capital Housing ETF - Daily Information
Click for more stock information on Hoya Capital Housing ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.20 |
Previous Close | $44.45 |
High | $44.46 |
Low | $44.16 |
Adjusted Open | $44.20 |
Previous Adjusted Close | $44.45 |
Adjusted High | $44.46 |
Adjusted Low | $44.16 |
About Hoya Capital Housing ETF (HOMZ)
The Fund uses a “passive management” – or indexing – investment approach to track the performance, before fees and expenses, of the Index. The Index was established on August 17, 2018 by Hoya Capital Index Innovations, LLC, the Fund’s index provider (the “Index Provider”), and is a rules-based index composed of 100 companies that collectively represent the performance of the U.S. residential housing industry. The Index is designed to track total spending on housing and housing-related services across the United States. Hoya Capital Housing 100 Index The Index is comprised of U.S.-listed equity securities with significant business operations in one of four US Housing Industry Business Segments: 1) Home Ownership and Rental Operations; 2) Home Building and Construction; 3) Home Improvement and Furnishings; and 4) Home Financing, Technology & Services. The Index excludes companies that have a low percentage of their shares directly or indirectly available to the public or fail to meet certain liquidity thresholds. Each of the four US Housing Industry Business Segments are weighted in the Index based on an approximation of their relative contribution to US Gross Domestic Product, as defined by the Index Provider at index origination. The Index rules assign each company in the Index a classification (each, a “US Housing Industry Sector”) based on the percentage of the company’s revenues derived from that particular residential real estate-related business segment. The US Housing Industry Sectors included in the Index and the weight and quantity of components allocated to each US Housing Industry Sector component, as of each Index reconstitution date, are as follows: Hoya Capital Housing 100™ IndexIndex WeightNumber of ConstituentsWeight per ConstituentHome Ownership & Rental Operations30%Residential Real Estate Investment Trusts (“REITs”) & Real Estate Operators201.50%Home Building & Construction30%Homebuilders101.50%Home Building Products & Materials200.75%Home Improvement & Furnishings20%Home Improvement Retailers23.00%Home Furnishings & Home Goods180.78%Home Financing, Technology & Services20%Mortgage Lenders & Servicers160.67%Property, Title & Mortgage Insurers80.67%Real Estate Technology, Brokerage & Services60.67%Hoya Capital Housing 100™ Index100%100The Index is reconstituted and rebalanced semi-annually in June and December. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in housing and real estate-related industries.
Invest in Hoya Capital Housing ETF (HOMZ)
Historical Stock Data for Hoya Capital Housing ETF (HOMZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $44.20 | $44.46 | $44.16 | $44.45 | $44.45 | 6,660 |
2025-03-20 | $44.75 | $45.33 | $44.75 | $45.00 | $45.00 | 15,114 |
2025-03-19 | $44.65 | $45.12 | $44.39 | $44.88 | $44.88 | 32,750 |
2025-03-18 | $44.85 | $44.85 | $44.49 | $44.62 | $44.62 | 925 |
2025-03-17 | $44.22 | $45.00 | $44.22 | $44.99 | $44.90 | 856 |
2025-03-14 | $43.81 | $44.41 | $43.81 | $44.41 | $44.32 | 787 |
2025-03-13 | $43.48 | $43.69 | $43.48 | $43.60 | $43.51 | 1,106 |
2025-03-12 | $44.17 | $44.54 | $44.17 | $44.32 | $44.23 | 1,296 |
2025-03-11 | $44.87 | $44.99 | $44.45 | $44.69 | $44.60 | 4,600 |
2025-03-10 | $46.09 | $46.09 | $45.30 | $45.40 | $45.31 | 2,788 |
2025-03-07 | $45.74 | $45.74 | $45.63 | $45.71 | $45.61 | 1,040 |
2025-03-06 | $45.52 | $45.54 | $45.34 | $45.54 | $45.45 | 1,082 |
2025-03-05 | $45.13 | $45.82 | $45.13 | $45.77 | $45.68 | 3,295 |
2025-03-04 | $45.12 | $45.77 | $45.09 | $45.26 | $45.17 | 4,324 |
2025-03-03 | $46.20 | $46.39 | $45.75 | $45.83 | $45.74 | 3,264 |
2025-02-28 | $46.20 | $46.23 | $46.20 | $46.23 | $46.14 | 773 |
2025-02-27 | $46.17 | $46.24 | $45.89 | $45.91 | $45.81 | 2,984 |
2025-02-26 | $46.07 | $46.18 | $46.06 | $46.12 | $46.03 | 1,724 |
2025-02-25 | $46.21 | $46.63 | $46.17 | $46.49 | $46.40 | 4,693 |
2025-02-24 | $45.45 | $45.77 | $45.45 | $45.54 | $45.45 | 1,499 |
2025-02-21 | $46.38 | $46.38 | $45.18 | $45.43 | $45.43 | 2,852 |
2025-02-20 | $46.14 | $46.32 | $46.12 | $46.27 | $46.27 | 1,385 |
2025-02-19 | $46.09 | $46.33 | $45.97 | $46.24 | $46.24 | 2,573 |
2025-02-18 | $46.52 | $46.72 | $46.34 | $46.60 | $46.50 | 1,961 |
2025-02-14 | $47.12 | $47.12 | $46.66 | $46.78 | $46.69 | 2,599 |
2025-02-13 | $46.20 | $46.43 | $46.17 | $46.32 | $46.23 | 5,032 |
2025-02-12 | $45.55 | $45.92 | $45.55 | $45.92 | $45.83 | 1,644 |
2025-02-11 | $46.03 | $46.41 | $46.03 | $46.41 | $46.32 | 3,389 |
2025-02-10 | $46.47 | $46.47 | $46.22 | $46.36 | $46.27 | 4,328 |
2025-02-07 | $46.66 | $46.66 | $46.17 | $46.23 | $46.14 | 2,661 |
2025-02-06 | $47.13 | $47.13 | $46.86 | $47.01 | $46.91 | 1,943 |
2025-02-05 | $46.49 | $46.92 | $46.49 | $46.84 | $46.75 | 2,251 |
2025-02-04 | $46.19 | $46.35 | $46.12 | $46.35 | $46.26 | 4,917 |
2025-02-03 | $45.82 | $46.31 | $45.53 | $46.08 | $45.99 | 1,625 |
2025-01-31 | $47.15 | $47.24 | $46.59 | $46.64 | $46.55 | 4,394 |
2025-01-30 | $47.11 | $47.55 | $46.86 | $47.26 | $47.17 | 5,918 |
2025-01-29 | $46.86 | $46.88 | $46.35 | $46.57 | $46.48 | 2,694 |
2025-01-28 | $47.11 | $47.26 | $47.08 | $47.09 | $47.00 | 1,049 |
2025-01-27 | $46.55 | $47.63 | $46.55 | $47.58 | $47.49 | 6,600 |
2025-01-24 | $46.45 | $46.84 | $46.45 | $46.61 | $46.52 | 4,951 |
2025-01-23 | $46.47 | $46.79 | $46.34 | $46.59 | $46.50 | 8,915 |
2025-01-22 | $46.77 | $46.77 | $46.53 | $46.59 | $46.50 | 1,960 |
2025-01-21 | $47.33 | $47.33 | $47.09 | $47.10 | $46.91 | 1,672 |
2025-01-17 | $46.84 | $46.84 | $46.66 | $46.72 | $46.54 | 6,604 |
2025-01-16 | $45.99 | $46.56 | $45.82 | $46.56 | $46.38 | 1,740 |
2025-01-15 | $46.04 | $46.26 | $46.04 | $46.08 | $45.91 | 6,669 |
2025-01-14 | $44.73 | $45.26 | $44.73 | $45.26 | $45.08 | 6,638 |
2025-01-13 | $43.54 | $44.14 | $43.54 | $44.14 | $43.97 | 4,921 |
2025-01-10 | $44.13 | $44.13 | $43.72 | $43.76 | $43.59 | 6,794 |
2025-01-08 | $44.13 | $44.69 | $44.13 | $44.60 | $44.42 | 4,182 |
2025-01-07 | $45.04 | $45.04 | $44.30 | $44.32 | $44.15 | 6,391 |
2025-01-06 | $45.52 | $45.67 | $44.82 | $44.85 | $44.68 | 5,914 |
2025-01-03 | $44.99 | $45.47 | $44.99 | $45.47 | $45.29 | 1,888 |
2025-01-02 | $45.44 | $45.44 | $44.85 | $44.93 | $44.76 | 11,232 |
2024-12-31 | $45.27 | $45.37 | $45.12 | $45.31 | $45.13 | 5,968 |
2024-12-30 | $44.83 | $45.11 | $44.83 | $45.11 | $44.93 | 1,908 |
2024-12-27 | $45.83 | $45.83 | $45.29 | $45.34 | $45.10 | 4,001 |
2024-12-26 | $45.91 | $45.97 | $45.74 | $45.94 | $45.69 | 6,857 |
2024-12-24 | $45.52 | $45.94 | $45.52 | $45.94 | $45.69 | 1,463 |
2024-12-23 | $45.48 | $45.54 | $45.31 | $45.54 | $45.30 | 5,438 |
2024-12-20 | $44.65 | $45.96 | $44.65 | $45.68 | $45.44 | 3,862 |
2024-12-19 | $45.78 | $45.78 | $44.98 | $44.98 | $44.74 | 6,871 |
2024-12-18 | $47.73 | $47.73 | $45.83 | $45.83 | $45.58 | 1,099 |
2024-12-17 | $48.02 | $48.03 | $47.64 | $47.72 | $47.47 | 4,131 |
2024-12-16 | $48.65 | $48.66 | $48.25 | $48.27 | $47.94 | 5,149 |
2024-12-13 | $48.48 | $48.49 | $48.29 | $48.43 | $48.10 | 2,557 |
2024-12-12 | $48.99 | $49.19 | $48.85 | $48.85 | $48.51 | 4,346 |
2024-12-11 | $49.62 | $49.62 | $49.25 | $49.25 | $48.91 | 1,109 |
2024-12-10 | $49.97 | $49.97 | $49.35 | $49.35 | $49.00 | 2,415 |
2024-12-09 | $50.26 | $50.26 | $50.05 | $50.06 | $49.71 | 2,231 |
2024-12-06 | $49.73 | $49.90 | $49.73 | $49.90 | $49.55 | 1,357 |
2024-12-05 | $50.15 | $50.18 | $49.78 | $49.78 | $49.44 | 11,877 |
2024-12-04 | $50.59 | $50.59 | $50.08 | $50.11 | $49.76 | 5,882 |
2024-12-03 | $50.78 | $50.78 | $50.29 | $50.51 | $50.16 | 17,416 |
2024-12-02 | $50.91 | $50.91 | $50.81 | $50.82 | $50.47 | 2,765 |
2024-11-29 | $51.47 | $51.47 | $51.18 | $51.18 | $51.18 | 1,119 |
2024-11-27 | $51.56 | $51.56 | $51.30 | $51.30 | $51.30 | 3,397 |
2024-11-26 | $51.10 | $51.19 | $51.00 | $51.19 | $51.19 | 5,244 |
2024-11-25 | $50.45 | $52.00 | $50.45 | $51.67 | $51.67 | 5,339 |
2024-11-22 | $49.41 | $50.16 | $49.41 | $50.16 | $50.16 | 1,374 |
2024-11-21 | $49.34 | $49.46 | $49.34 | $49.40 | $49.40 | 1,057 |
2024-11-20 | $48.69 | $48.81 | $48.69 | $48.81 | $48.81 | 945 |
2024-11-19 | $48.36 | $48.88 | $48.36 | $48.76 | $48.76 | 1,230 |
2024-11-18 | $48.45 | $48.89 | $48.45 | $48.73 | $48.73 | 4,443 |
2024-11-15 | $48.92 | $48.92 | $48.60 | $48.74 | $48.74 | 2,261 |
2024-11-14 | $49.26 | $49.38 | $48.92 | $48.92 | $48.92 | 2,313 |
2024-11-13 | $49.42 | $49.63 | $49.21 | $49.21 | $49.21 | 2,968 |
2024-11-12 | $49.63 | $49.63 | $49.09 | $49.09 | $49.09 | 2,241 |
2024-11-11 | $50.00 | $50.35 | $50.00 | $50.02 | $49.94 | 4,326 |
2024-11-08 | $49.66 | $49.91 | $49.66 | $49.81 | $49.73 | 2,554 |
2024-11-07 | $49.20 | $49.50 | $49.20 | $49.27 | $49.19 | 3,756 |
2024-11-06 | $49.30 | $49.30 | $48.37 | $48.83 | $48.76 | 2,056 |
2024-11-05 | $48.25 | $48.94 | $48.25 | $48.94 | $48.87 | 1,876 |
2024-11-04 | $48.19 | $48.19 | $47.86 | $47.86 | $47.79 | 1,146 |
2024-11-01 | $48.04 | $48.04 | $47.36 | $47.36 | $47.29 | 883 |
2024-10-31 | $48.07 | $48.17 | $47.83 | $47.83 | $47.76 | 1,755 |
2024-10-30 | $47.91 | $48.53 | $47.91 | $48.18 | $48.11 | 1,023 |
2024-10-29 | $48.01 | $48.07 | $47.57 | $48.04 | $47.97 | 4,721 |
2024-10-28 | $48.70 | $48.70 | $48.61 | $48.70 | $48.63 | 946 |
2024-10-25 | $49.28 | $49.28 | $48.29 | $48.29 | $48.22 | 1,030 |
2024-10-24 | $49.15 | $49.15 | $48.96 | $48.99 | $48.91 | 4,284 |
2024-10-23 | $48.81 | $48.85 | $48.60 | $48.81 | $48.74 | 1,872 |
2024-10-22 | $49.04 | $49.04 | $48.76 | $48.82 | $48.74 | 2,314 |
2024-10-21 | $50.56 | $50.64 | $49.33 | $49.33 | $49.26 | 3,584 |
2024-10-18 | $50.58 | $50.82 | $50.58 | $50.76 | $50.68 | 1,813 |
2024-10-17 | $50.38 | $50.44 | $50.38 | $50.40 | $50.33 | 1,053 |
2024-10-16 | $50.80 | $50.85 | $50.68 | $50.78 | $50.70 | 1,597 |
2024-10-15 | $50.28 | $50.63 | $50.16 | $50.16 | $50.08 | 1,949 |
2024-10-14 | $49.46 | $49.82 | $49.46 | $49.82 | $49.67 | 1,732 |
2024-10-11 | $49.21 | $49.33 | $49.21 | $49.33 | $49.19 | 1,030 |
2024-10-10 | $48.85 | $48.94 | $48.71 | $48.83 | $48.68 | 1,342 |
2024-10-09 | $49.39 | $49.39 | $49.22 | $49.29 | $49.14 | 1,051 |
2024-10-08 | $49.21 | $49.35 | $49.21 | $49.32 | $49.17 | 1,071 |
2024-10-07 | $49.28 | $49.28 | $48.84 | $49.14 | $48.99 | 1,381 |
2024-10-04 | $49.82 | $49.82 | $49.22 | $49.62 | $49.47 | 2,353 |
2024-10-03 | $50.02 | $50.02 | $49.64 | $49.91 | $49.76 | 1,353 |
2024-10-02 | $50.04 | $50.44 | $50.04 | $50.27 | $50.12 | 3,600 |
2024-10-01 | $50.39 | $50.63 | $50.37 | $50.63 | $50.48 | 1,442 |
2024-09-30 | $50.69 | $50.89 | $50.69 | $50.89 | $50.73 | 1,204 |
2024-09-27 | $50.69 | $51.05 | $50.64 | $50.69 | $50.53 | 4,712 |
2024-09-26 | $50.51 | $50.58 | $50.35 | $50.35 | $50.20 | 3,674 |
2024-09-25 | $50.70 | $50.70 | $50.25 | $50.26 | $50.11 | 1,870 |
2024-09-24 | $51.06 | $51.06 | $50.71 | $51.01 | $50.86 | 2,900 |
2024-09-23 | $51.15 | $51.15 | $50.85 | $51.06 | $50.91 | 3,868 |
2024-09-20 | $51.03 | $51.15 | $50.73 | $50.73 | $50.73 | 21,189 |
2024-09-19 | $51.50 | $51.50 | $51.20 | $51.45 | $51.45 | 3,505 |
2024-09-18 | $50.68 | $51.32 | $50.68 | $50.82 | $50.82 | 4,239 |
2024-09-17 | $51.08 | $51.13 | $50.70 | $50.80 | $50.80 | 4,173 |
2024-09-16 | $50.86 | $50.98 | $50.59 | $50.79 | $50.72 | 3,590 |
2024-09-13 | $49.53 | $50.51 | $49.53 | $50.51 | $50.44 | 7,603 |
2024-09-12 | $48.96 | $49.02 | $48.96 | $49.01 | $49.01 | 983 |
2024-09-11 | $47.68 | $48.35 | $47.68 | $48.35 | $48.35 | 1,160 |
2024-09-10 | $48.16 | $48.43 | $47.92 | $48.43 | $48.43 | 969 |
2024-09-09 | $47.95 | $48.17 | $47.75 | $48.06 | $48.06 | 2,741 |
2024-09-06 | $48.07 | $48.07 | $47.76 | $47.81 | $47.81 | 1,740 |
2024-09-05 | $47.88 | $47.94 | $47.88 | $47.94 | $47.94 | 1,082 |
2024-09-04 | $48.28 | $48.49 | $48.03 | $48.16 | $48.16 | 1,794 |
2024-09-03 | $48.91 | $48.91 | $48.21 | $48.21 | $48.21 | 1,158 |
2024-08-30 | $48.74 | $48.96 | $48.45 | $48.96 | $48.96 | 1,261 |
2024-08-29 | $48.63 | $48.90 | $48.50 | $48.50 | $48.50 | 6,650 |
2024-08-28 | $48.63 | $48.64 | $48.63 | $48.64 | $48.64 | 1,077 |
2024-08-27 | $48.78 | $48.86 | $48.64 | $48.80 | $48.80 | 3,400 |
2024-08-26 | $49.43 | $49.43 | $49.04 | $49.09 | $49.09 | 2,919 |
2024-08-23 | $48.94 | $49.06 | $48.84 | $49.06 | $49.06 | 33,805 |
2024-08-22 | $47.52 | $47.61 | $47.48 | $47.48 | $47.48 | 1,368 |
2024-08-21 | $47.46 | $47.64 | $47.44 | $47.64 | $47.64 | 2,094 |
2024-08-20 | $47.16 | $47.16 | $47.03 | $47.03 | $47.03 | 888 |
2024-08-19 | $47.13 | $47.16 | $47.04 | $47.16 | $47.16 | 1,279 |
2024-08-16 | $46.51 | $46.99 | $46.51 | $46.60 | $46.60 | 2,863 |
2024-08-15 | $46.72 | $46.85 | $46.33 | $46.61 | $46.61 | 14,137 |
2024-08-14 | $46.09 | $46.14 | $46.09 | $46.12 | $46.12 | 969 |
2024-08-13 | $45.72 | $46.14 | $45.72 | $46.08 | $46.08 | 2,048 |
2024-08-12 | $45.83 | $45.83 | $45.35 | $45.35 | $45.27 | 1,061 |
2024-08-09 | $45.77 | $45.87 | $45.77 | $45.85 | $45.78 | 1,533 |
2024-08-08 | $45.41 | $45.70 | $45.41 | $45.57 | $45.50 | 1,286 |
2024-08-07 | $46.24 | $46.24 | $44.92 | $44.92 | $44.85 | 986 |
2024-08-06 | $45.22 | $46.30 | $45.22 | $45.75 | $45.75 | 1,676 |
2024-08-05 | $45.28 | $45.43 | $45.05 | $45.15 | $45.15 | 1,520 |
2024-08-02 | $45.89 | $46.43 | $45.89 | $46.38 | $46.38 | 1,696 |
2024-08-01 | $47.59 | $47.59 | $46.58 | $46.81 | $46.81 | 1,623 |
2024-07-31 | $47.88 | $48.04 | $47.46 | $47.46 | $47.46 | 758 |
2024-07-30 | $47.56 | $47.60 | $47.56 | $47.60 | $47.60 | 1,843 |
2024-07-29 | $47.29 | $47.33 | $47.17 | $47.30 | $47.30 | 1,069 |
2024-07-26 | $46.52 | $47.11 | $46.52 | $47.11 | $47.11 | 1,747 |
2024-07-25 | $45.90 | $46.64 | $45.90 | $45.98 | $45.98 | 1,942 |
2024-07-24 | $46.20 | $46.44 | $45.58 | $45.58 | $45.58 | 1,347 |
2024-07-23 | $46.18 | $46.63 | $46.18 | $46.58 | $46.58 | 985 |
2024-07-22 | $46.20 | $46.48 | $45.63 | $46.48 | $46.48 | 2,097 |
2024-07-19 | $46.18 | $46.30 | $45.90 | $46.01 | $46.01 | 1,595 |
2024-07-18 | $47.30 | $47.30 | $46.18 | $46.18 | $46.18 | 2,224 |
2024-07-17 | $46.35 | $46.76 | $46.35 | $46.49 | $46.49 | 2,203 |
2024-07-16 | $45.30 | $46.77 | $45.30 | $46.76 | $46.76 | 9,958 |
2024-07-15 | $44.89 | $45.50 | $44.89 | $45.09 | $45.01 | 2,413 |
2024-07-12 | $45.00 | $45.09 | $44.87 | $44.87 | $44.80 | 1,306 |
2024-07-11 | $43.56 | $44.36 | $43.56 | $44.36 | $44.29 | 7,364 |
2024-07-10 | $42.46 | $42.80 | $42.43 | $42.80 | $42.73 | 1,160 |
2024-07-09 | $42.32 | $42.54 | $42.08 | $42.27 | $42.21 | 4,990 |
2024-07-08 | $42.26 | $42.43 | $42.25 | $42.39 | $42.32 | 13,073 |
2024-07-05 | $42.02 | $42.09 | $42.02 | $42.09 | $42.02 | 797 |
2024-07-03 | $42.28 | $42.51 | $42.24 | $42.24 | $42.24 | 3,509 |
2024-07-02 | $42.25 | $42.30 | $42.04 | $42.30 | $42.30 | 4,883 |
2024-07-01 | $42.64 | $42.64 | $42.00 | $42.14 | $42.14 | 5,286 |
2024-06-28 | $42.37 | $42.76 | $42.37 | $42.76 | $42.76 | 3,849 |
2024-06-27 | $42.24 | $42.43 | $42.19 | $42.43 | $42.43 | 5,400 |
2024-06-26 | $42.19 | $42.26 | $42.11 | $42.26 | $42.26 | 3,095 |
2024-06-25 | $43.65 | $43.65 | $42.26 | $42.29 | $42.29 | 23,729 |
2024-06-24 | $42.69 | $43.28 | $42.69 | $43.19 | $43.19 | 1,784 |
2024-06-21 | $42.87 | $42.89 | $42.81 | $42.82 | $42.82 | 903 |
2024-06-20 | $42.85 | $42.96 | $42.74 | $42.83 | $42.83 | 952 |
2024-06-18 | $42.85 | $43.10 | $42.85 | $43.01 | $43.01 | 3,281 |
2024-06-17 | $42.41 | $42.99 | $42.41 | $42.99 | $42.99 | 937 |
2024-06-14 | $42.52 | $42.75 | $42.50 | $42.75 | $42.75 | 2,276 |
2024-06-13 | $42.89 | $43.13 | $42.89 | $43.13 | $43.13 | 592 |
2024-06-12 | $43.81 | $43.81 | $43.15 | $43.15 | $43.15 | 635 |
2024-06-11 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 804 |
2024-06-10 | $42.69 | $42.69 | $42.68 | $42.68 | $42.61 | 848 |
2024-06-07 | $42.49 | $42.62 | $42.16 | $42.55 | $42.55 | 5,015 |
2024-06-06 | $43.19 | $43.26 | $42.90 | $43.01 | $43.01 | 1,754 |
2024-06-05 | $43.02 | $43.25 | $42.71 | $43.25 | $43.25 | 4,784 |
2024-06-04 | $42.88 | $42.94 | $42.87 | $42.87 | $42.87 | 716 |
2024-06-03 | $42.96 | $43.08 | $42.96 | $43.03 | $43.03 | 1,014 |
2024-05-31 | $42.80 | $43.13 | $42.80 | $43.13 | $43.13 | 2,247 |
2024-05-30 | $42.09 | $42.52 | $42.09 | $42.52 | $42.52 | 2,694 |
2024-05-29 | $41.94 | $41.94 | $41.69 | $41.85 | $41.85 | 899 |
2024-05-28 | $42.73 | $42.73 | $42.39 | $42.39 | $42.39 | 1,091 |
2024-05-24 | $42.65 | $42.77 | $42.65 | $42.77 | $42.77 | 1,455 |
2024-05-23 | $43.36 | $43.36 | $42.40 | $42.48 | $42.48 | 3,338 |
2024-05-22 | $43.55 | $43.67 | $43.12 | $43.20 | $43.20 | 1,202 |
2024-05-21 | $43.94 | $43.95 | $43.93 | $43.95 | $43.95 | 672 |
2024-05-20 | $44.32 | $44.32 | $44.21 | $44.21 | $44.21 | 879 |
2024-05-17 | $44.45 | $44.45 | $44.36 | $44.44 | $44.44 | 1,159 |
2024-05-16 | $44.72 | $44.72 | $44.46 | $44.46 | $44.46 | 977 |
2024-05-15 | $44.78 | $45.07 | $44.78 | $45.03 | $45.03 | 2,911 |
2024-05-14 | $44.33 | $44.33 | $44.22 | $44.32 | $44.32 | 1,360 |
2024-05-13 | $44.53 | $44.53 | $44.06 | $44.08 | $44.00 | 814 |
2024-05-10 | $44.33 | $44.33 | $44.20 | $44.20 | $44.12 | 500 |
2024-05-09 | $43.32 | $44.17 | $43.32 | $44.17 | $44.09 | 1,237 |
2024-05-08 | $43.45 | $43.53 | $43.42 | $43.42 | $43.35 | 916 |
2024-05-07 | $43.84 | $43.89 | $43.68 | $43.68 | $43.61 | 1,445 |
2024-05-06 | $43.66 | $43.73 | $43.66 | $43.70 | $43.63 | 865 |
2024-05-03 | $43.30 | $43.37 | $43.19 | $43.19 | $43.12 | 841 |
2024-05-02 | $42.68 | $42.68 | $42.63 | $42.63 | $42.56 | 1,144 |
2024-05-01 | $41.95 | $42.79 | $41.91 | $42.05 | $41.98 | 2,006 |
2024-04-30 | $42.43 | $42.43 | $42.02 | $42.02 | $41.95 | 1,378 |
2024-04-29 | $42.58 | $42.62 | $42.52 | $42.62 | $42.55 | 905 |
2024-04-26 | $42.24 | $42.38 | $42.24 | $42.38 | $42.38 | 545 |
2024-04-25 | $41.83 | $42.18 | $41.54 | $42.03 | $42.03 | 8,705 |
2024-04-24 | $42.19 | $42.26 | $42.16 | $42.26 | $42.26 | 7,238 |
2024-04-23 | $42.34 | $42.49 | $42.34 | $42.44 | $42.44 | 653 |
2024-04-22 | $41.17 | $41.86 | $41.17 | $41.74 | $41.74 | 23,371 |
2024-04-19 | $40.99 | $41.07 | $40.90 | $41.07 | $41.07 | 718 |
2024-04-18 | $41.28 | $41.28 | $40.89 | $40.89 | $40.89 | 9,430 |
2024-04-17 | $40.77 | $40.96 | $40.77 | $40.85 | $40.85 | 1,238 |
2024-04-16 | $40.93 | $40.95 | $40.93 | $40.95 | $40.95 | 620 |
2024-04-15 | $41.97 | $41.98 | $41.49 | $41.63 | $41.55 | 1,470 |
2024-04-12 | $42.34 | $42.34 | $42.00 | $42.16 | $42.09 | 1,313 |
2024-04-11 | $42.30 | $42.70 | $42.30 | $42.70 | $42.62 | 906 |
2024-04-10 | $42.79 | $42.85 | $42.48 | $42.54 | $42.47 | 2,374 |
2024-04-09 | $44.04 | $44.15 | $43.77 | $44.15 | $44.15 | 3,144 |
2024-04-08 | $43.91 | $43.91 | $43.86 | $43.86 | $43.86 | 1,177 |
2024-04-05 | $43.28 | $43.42 | $43.28 | $43.42 | $43.42 | 714 |
2024-04-04 | $43.87 | $43.87 | $43.12 | $43.12 | $43.12 | 869 |
2024-04-03 | $43.32 | $43.51 | $43.32 | $43.49 | $43.49 | 2,182 |
2024-04-02 | $43.40 | $43.40 | $43.27 | $43.32 | $43.32 | 2,814 |
2024-04-01 | $44.98 | $44.98 | $44.24 | $44.24 | $44.24 | 824 |
2024-03-28 | $44.76 | $44.99 | $44.76 | $44.96 | $44.96 | 959 |
2024-03-27 | $44.02 | $44.40 | $44.02 | $44.40 | $44.40 | 990 |
2024-03-26 | $43.75 | $43.91 | $43.59 | $43.59 | $43.59 | 1,937 |
2024-03-25 | $43.90 | $43.90 | $43.74 | $43.74 | $43.74 | 1,212 |
2024-03-22 | $44.04 | $44.04 | $43.94 | $44.01 | $44.01 | 1,023 |
2024-03-21 | $43.89 | $44.39 | $43.89 | $44.39 | $44.39 | 5,093 |
2024-03-20 | $42.90 | $43.64 | $42.90 | $43.61 | $43.61 | 2,181 |
2024-03-19 | $42.43 | $42.79 | $42.37 | $42.78 | $42.78 | 1,648 |
2024-03-18 | $42.80 | $42.80 | $42.35 | $42.35 | $42.35 | 2,069 |
2024-03-15 | $42.38 | $42.55 | $42.38 | $42.55 | $42.55 | 671 |
2024-03-14 | $42.84 | $42.84 | $42.54 | $42.54 | $42.54 | 1,745 |
2024-03-13 | $43.24 | $43.76 | $43.24 | $43.46 | $43.46 | 1,227 |
2024-03-12 | $43.09 | $43.22 | $42.96 | $43.21 | $43.21 | 783 |
2024-03-11 | $43.21 | $43.21 | $43.14 | $43.15 | $43.08 | 975 |
2024-03-08 | $43.37 | $43.45 | $43.28 | $43.33 | $43.26 | 1,330 |
2024-03-07 | $43.22 | $43.40 | $43.17 | $43.26 | $43.18 | 1,441 |
2024-03-06 | $42.89 | $42.92 | $42.80 | $42.87 | $42.80 | 1,846 |
2024-03-05 | $42.83 | $42.83 | $42.44 | $42.56 | $42.48 | 3,568 |
2024-03-04 | $42.98 | $43.07 | $42.93 | $42.93 | $42.86 | 2,026 |
2024-03-01 | $42.43 | $42.82 | $42.18 | $42.82 | $42.75 | 1,193 |
2024-02-29 | $42.02 | $42.46 | $42.02 | $42.46 | $42.39 | 898 |
2024-02-28 | $42.00 | $42.00 | $41.83 | $41.83 | $41.76 | 1,364 |
2024-02-27 | $41.69 | $41.97 | $41.69 | $41.92 | $41.84 | 1,847 |
2024-02-26 | $41.49 | $41.67 | $41.49 | $41.54 | $41.47 | 1,962 |
2024-02-23 | $41.77 | $41.77 | $41.63 | $41.76 | $41.69 | 913 |
2024-02-22 | $41.51 | $41.51 | $41.40 | $41.46 | $41.38 | 5,824 |
2024-02-21 | $41.06 | $41.26 | $41.06 | $41.25 | $41.18 | 978 |
2024-02-20 | $41.09 | $41.09 | $41.01 | $41.05 | $40.98 | 1,294 |
2024-02-16 | $41.48 | $41.48 | $41.34 | $41.34 | $41.27 | 1,029 |
2024-02-15 | $41.31 | $41.78 | $41.29 | $41.78 | $41.71 | 3,496 |
2024-02-14 | $40.93 | $41.19 | $40.78 | $41.19 | $41.12 | 2,311 |
2024-02-13 | $40.51 | $41.03 | $40.26 | $40.49 | $40.42 | 2,290 |
2024-02-12 | $41.18 | $41.96 | $41.18 | $41.87 | $41.72 | 1,583 |
2024-02-09 | $40.98 | $41.27 | $40.98 | $41.27 | $41.27 | 892 |
2024-02-08 | $41.01 | $41.15 | $40.98 | $41.15 | $41.15 | 777 |
2024-02-07 | $40.90 | $41.02 | $40.74 | $40.87 | $40.87 | 2,236 |
2024-02-06 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 532 |
2024-02-05 | $40.58 | $40.58 | $40.25 | $40.50 | $40.50 | 907 |
2024-02-02 | $40.94 | $41.20 | $40.91 | $41.20 | $41.20 | 1,492 |
2024-02-01 | $40.48 | $41.32 | $40.48 | $41.32 | $41.32 | 3,471 |
2024-01-31 | $41.36 | $41.55 | $40.71 | $40.73 | $40.73 | 2,805 |
2024-01-30 | $41.49 | $41.49 | $41.35 | $41.35 | $41.35 | 891 |
2024-01-29 | $41.03 | $41.52 | $41.03 | $41.52 | $41.52 | 4,092 |
2024-01-26 | $41.20 | $41.20 | $41.03 | $41.16 | $41.16 | 823 |
2024-01-25 | $41.04 | $41.07 | $40.86 | $41.04 | $41.04 | 4,150 |
2024-01-24 | $41.35 | $41.35 | $40.56 | $40.63 | $40.63 | 2,925 |
2024-01-23 | $41.36 | $41.36 | $41.13 | $41.18 | $41.18 | 4,527 |
2024-01-22 | $41.74 | $42.01 | $41.74 | $41.99 | $41.99 | 3,417 |
2024-01-19 | $40.92 | $41.39 | $40.92 | $41.39 | $41.39 | 1,273 |
2024-01-18 | $40.57 | $40.66 | $40.33 | $40.66 | $40.66 | 1,864 |
2024-01-17 | $40.19 | $40.50 | $40.19 | $40.40 | $40.40 | 1,633 |
2024-01-16 | $41.08 | $41.08 | $40.78 | $40.90 | $40.82 | 2,290 |
2024-01-12 | $41.70 | $41.70 | $41.25 | $41.35 | $41.28 | 1,909 |
2024-01-11 | $41.55 | $41.55 | $41.28 | $41.54 | $41.46 | 2,460 |
2024-01-10 | $41.48 | $41.69 | $41.48 | $41.68 | $41.61 | 1,021 |
2024-01-09 | $41.36 | $41.49 | $41.24 | $41.45 | $41.37 | 1,726 |
2024-01-08 | $41.13 | $41.66 | $41.13 | $41.66 | $41.59 | 1,676 |
2024-01-05 | $41.26 | $41.29 | $41.04 | $41.04 | $40.96 | 1,267 |
2024-01-04 | $40.99 | $41.02 | $40.90 | $40.90 | $40.82 | 1,083 |
2024-01-03 | $41.66 | $41.66 | $40.95 | $41.01 | $40.94 | 2,410 |
2024-01-02 | $41.98 | $42.19 | $41.93 | $42.07 | $42.00 | 3,289 |
2023-12-29 | $42.59 | $42.66 | $42.28 | $42.28 | $42.20 | 849 |
2023-12-28 | $42.68 | $42.72 | $42.64 | $42.72 | $42.64 | 1,522 |
2023-12-27 | $42.70 | $42.70 | $42.63 | $42.63 | $42.56 | 2,399 |
2023-12-26 | $42.24 | $42.62 | $42.24 | $42.58 | $42.43 | 1,316 |
2023-12-22 | $42.29 | $42.31 | $42.25 | $42.25 | $42.25 | 1,903 |
2023-12-21 | $42.02 | $42.08 | $41.72 | $42.08 | $42.08 | 1,986 |
2023-12-20 | $42.50 | $42.50 | $41.59 | $41.60 | $41.60 | 4,673 |
2023-12-19 | $41.83 | $42.23 | $41.77 | $42.23 | $42.23 | 4,874 |
2023-12-18 | $41.83 | $41.83 | $41.60 | $41.70 | $41.70 | 2,861 |
2023-12-15 | $41.95 | $42.20 | $41.70 | $41.91 | $41.91 | 2,683 |
2023-12-14 | $41.10 | $42.44 | $41.10 | $42.41 | $42.41 | 6,735 |
2023-12-13 | $38.93 | $40.50 | $38.93 | $40.46 | $40.46 | 3,970 |
2023-12-12 | $39.13 | $39.13 | $38.83 | $38.96 | $38.96 | 4,113 |
2023-12-11 | $38.93 | $39.06 | $38.90 | $39.00 | $38.93 | 3,944 |
2023-12-08 | $38.91 | $39.03 | $38.74 | $38.98 | $38.91 | 2,414 |
2023-12-07 | $38.57 | $38.72 | $38.57 | $38.72 | $38.65 | 1,789 |
2023-12-06 | $38.85 | $38.85 | $38.40 | $38.40 | $38.33 | 2,712 |
2023-12-05 | $38.19 | $38.41 | $38.16 | $38.26 | $38.20 | 4,158 |
2023-12-04 | $38.24 | $38.54 | $38.24 | $38.54 | $38.48 | 1,825 |
2023-12-01 | $37.51 | $38.22 | $37.50 | $38.22 | $38.16 | 2,220 |
2023-11-30 | $36.90 | $37.14 | $36.90 | $37.14 | $37.07 | 1,267 |
2023-11-29 | $37.25 | $37.25 | $37.04 | $37.04 | $36.97 | 3,748 |
2023-11-28 | $36.53 | $36.78 | $36.53 | $36.74 | $36.68 | 776 |
2023-11-27 | $36.69 | $36.81 | $36.68 | $36.78 | $36.72 | 1,394 |
2023-11-24 | $36.76 | $36.88 | $36.73 | $36.83 | $36.77 | 2,372 |
2023-11-22 | $36.94 | $36.94 | $36.70 | $36.70 | $36.64 | 605 |
2023-11-21 | $36.79 | $36.79 | $36.48 | $36.55 | $36.49 | 2,160 |
2023-11-20 | $36.82 | $36.90 | $36.82 | $36.84 | $36.77 | 1,246 |
2023-11-17 | $36.63 | $36.65 | $36.59 | $36.65 | $36.65 | 871 |
2023-11-16 | $36.75 | $36.75 | $36.43 | $36.43 | $36.43 | 1,221 |
2023-11-15 | $36.91 | $37.06 | $36.69 | $36.69 | $36.69 | 1,736 |
2023-11-14 | $36.85 | $36.85 | $36.64 | $36.64 | $36.64 | 995 |
2023-11-13 | $34.85 | $34.85 | $34.68 | $34.68 | $34.62 | 969 |
2023-11-10 | $34.67 | $35.01 | $34.62 | $35.01 | $34.94 | 745 |
2023-11-09 | $34.94 | $34.94 | $34.42 | $34.47 | $34.41 | 1,316 |
2023-11-08 | $35.19 | $35.19 | $35.09 | $35.12 | $35.05 | 560 |
2023-11-07 | $34.99 | $35.01 | $34.96 | $35.01 | $35.01 | 945 |
2023-11-06 | $35.42 | $35.42 | $34.90 | $34.90 | $34.90 | 551 |
2023-11-03 | $35.37 | $35.55 | $35.37 | $35.46 | $35.46 | 2,020 |
2023-11-02 | $33.90 | $34.50 | $33.90 | $34.43 | $34.43 | 3,926 |
2023-11-01 | $32.95 | $33.47 | $32.85 | $33.47 | $33.47 | 2,391 |
2023-10-31 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 467 |
2023-10-30 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 547 |
2023-10-27 | $32.38 | $32.38 | $32.20 | $32.20 | $32.20 | 438 |
2023-10-26 | $32.92 | $32.92 | $32.48 | $32.57 | $32.57 | 1,492 |
2023-10-25 | $32.66 | $32.77 | $32.50 | $32.50 | $32.50 | 1,018 |
2023-10-24 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 412 |
2023-10-23 | $32.90 | $33.36 | $32.90 | $32.98 | $32.98 | 1,273 |
2023-10-20 | $33.47 | $33.47 | $33.21 | $33.21 | $33.21 | 989 |
2023-10-19 | $34.00 | $34.12 | $33.53 | $33.53 | $33.53 | 2,701 |
2023-10-18 | $34.67 | $34.67 | $34.19 | $34.19 | $34.19 | 543 |
2023-10-17 | $35.08 | $35.08 | $34.97 | $35.00 | $35.00 | 473 |
2023-10-16 | $34.85 | $34.99 | $34.85 | $34.95 | $34.88 | 1,216 |
2023-10-13 | $34.86 | $34.86 | $34.44 | $34.50 | $34.44 | 1,522 |
2023-10-12 | $34.87 | $34.87 | $34.53 | $34.69 | $34.62 | 1,100 |
2023-10-11 | $35.52 | $35.63 | $35.38 | $35.60 | $35.54 | 750 |
2023-10-10 | $35.02 | $35.35 | $35.02 | $35.26 | $35.19 | 2,471 |
2023-10-09 | $34.46 | $34.93 | $34.46 | $34.93 | $34.86 | 1,058 |
2023-10-06 | $34.25 | $34.80 | $34.25 | $34.69 | $34.62 | 894 |
2023-10-05 | $34.58 | $34.63 | $34.47 | $34.60 | $34.53 | 2,047 |
2023-10-04 | $34.31 | $34.60 | $34.15 | $34.60 | $34.53 | 2,578 |
2023-10-03 | $34.13 | $34.22 | $34.13 | $34.22 | $34.15 | 715 |
2023-10-02 | $35.38 | $35.43 | $35.06 | $35.06 | $34.99 | 7,100 |
2023-09-29 | $35.95 | $36.02 | $35.47 | $35.57 | $35.50 | 5,954 |
2023-09-28 | $35.42 | $35.68 | $35.42 | $35.68 | $35.61 | 755 |
2023-09-27 | $35.67 | $35.68 | $35.15 | $35.36 | $35.29 | 9,411 |
2023-09-26 | $35.79 | $35.79 | $35.39 | $35.39 | $35.32 | 2,058 |
2023-09-25 | $35.59 | $35.98 | $35.59 | $35.88 | $35.82 | 3,465 |
2023-09-22 | $35.91 | $36.04 | $35.82 | $35.82 | $35.76 | 20,544 |
2023-09-21 | $36.69 | $36.69 | $35.98 | $35.98 | $35.91 | 1,406 |
2023-09-20 | $37.34 | $37.34 | $36.97 | $36.97 | $36.90 | 1,050 |
2023-09-19 | $37.15 | $37.15 | $36.93 | $37.12 | $37.04 | 1,093 |
2023-09-18 | $37.26 | $37.31 | $37.16 | $37.16 | $37.09 | 1,074 |
2023-09-15 | $37.46 | $37.46 | $37.34 | $37.34 | $37.27 | 845 |
2023-09-14 | $37.65 | $37.89 | $37.65 | $37.89 | $37.82 | 2,450 |
2023-09-13 | $37.32 | $37.32 | $37.29 | $37.29 | $37.21 | 426 |
2023-09-12 | $37.86 | $37.86 | $37.66 | $37.66 | $37.59 | 679 |
2023-09-11 | $38.06 | $38.13 | $38.01 | $38.01 | $37.86 | 821 |
2023-09-08 | $37.96 | $37.99 | $37.77 | $37.77 | $37.63 | 1,432 |
2023-09-07 | $37.97 | $38.06 | $37.97 | $38.06 | $37.92 | 1,235 |
2023-09-06 | $37.89 | $37.96 | $37.89 | $37.96 | $37.82 | 849 |
2023-09-05 | $38.15 | $38.15 | $37.97 | $37.97 | $37.83 | 2,479 |
2023-09-01 | $39.01 | $39.01 | $38.90 | $38.95 | $38.81 | 1,204 |
2023-08-31 | $38.66 | $38.75 | $38.65 | $38.65 | $38.51 | 602 |
2023-08-30 | $38.57 | $38.64 | $38.57 | $38.64 | $38.50 | 922 |
2023-08-29 | $37.62 | $38.33 | $37.62 | $38.33 | $38.19 | 1,399 |
2023-08-28 | $37.61 | $37.73 | $37.51 | $37.70 | $37.56 | 1,973 |
2023-08-25 | $37.59 | $37.59 | $37.16 | $37.37 | $37.23 | 3,604 |
2023-08-24 | $37.86 | $37.86 | $37.46 | $37.46 | $37.32 | 1,262 |
2023-08-23 | $37.36 | $37.76 | $37.36 | $37.75 | $37.61 | 594 |
2023-08-22 | $37.19 | $37.19 | $37.17 | $37.17 | $37.03 | 520 |
2023-08-21 | $37.37 | $37.37 | $36.95 | $37.15 | $37.02 | 2,005 |
2023-08-18 | $37.35 | $37.48 | $37.35 | $37.48 | $37.34 | 1,445 |
2023-08-17 | $38.00 | $38.10 | $37.45 | $37.45 | $37.31 | 2,462 |
2023-08-16 | $38.74 | $38.79 | $38.31 | $38.31 | $38.17 | 837 |
2023-08-15 | $39.06 | $39.06 | $38.84 | $38.84 | $38.70 | 2,963 |
2023-08-14 | $39.11 | $39.17 | $39.11 | $39.14 | $38.93 | 1,184 |
2023-08-11 | $39.25 | $39.34 | $39.25 | $39.25 | $39.04 | 751 |
2023-08-10 | $39.93 | $39.93 | $39.21 | $39.25 | $39.04 | 719 |
2023-08-09 | $39.66 | $39.76 | $39.50 | $39.50 | $39.28 | 1,646 |
2023-08-08 | $39.84 | $39.84 | $39.78 | $39.79 | $39.58 | 667 |
2023-08-07 | $39.80 | $40.12 | $39.80 | $40.12 | $39.90 | 7,939 |
2023-08-04 | $39.61 | $40.00 | $39.57 | $39.57 | $39.35 | 747 |
2023-08-03 | $39.48 | $39.60 | $39.47 | $39.60 | $39.38 | 3,974 |
2023-08-02 | $39.75 | $39.87 | $39.67 | $39.83 | $39.62 | 1,983 |
2023-08-01 | $40.21 | $40.30 | $40.16 | $40.28 | $40.06 | 5,401 |
2023-07-31 | $40.08 | $40.09 | $39.98 | $40.05 | $39.84 | 2,961 |
2023-07-28 | $39.99 | $40.02 | $39.94 | $40.02 | $39.81 | 875 |
2023-07-27 | $40.68 | $40.68 | $39.76 | $39.76 | $39.55 | 1,993 |
2023-07-26 | $40.24 | $40.36 | $40.20 | $40.36 | $40.14 | 1,670 |
2023-07-25 | $40.26 | $40.26 | $40.24 | $40.24 | $40.02 | 704 |
2023-07-24 | $40.10 | $40.33 | $40.10 | $40.24 | $40.03 | 2,059 |
2023-07-21 | $40.18 | $40.18 | $39.97 | $40.01 | $39.79 | 4,087 |
2023-07-20 | $40.25 | $40.25 | $39.92 | $40.06 | $39.84 | 1,982 |
2023-07-19 | $40.32 | $40.37 | $40.32 | $40.36 | $40.14 | 2,111 |
2023-07-18 | $40.16 | $40.31 | $40.01 | $40.10 | $39.89 | 1,920 |
2023-07-17 | $40.09 | $40.16 | $40.09 | $40.16 | $39.87 | 1,229 |
2023-07-14 | $40.00 | $40.05 | $39.84 | $40.05 | $39.77 | 1,167 |
2023-07-13 | $39.97 | $40.14 | $39.96 | $40.14 | $39.85 | 3,906 |
2023-07-12 | $39.76 | $39.94 | $39.76 | $39.76 | $39.48 | 3,059 |
2023-07-11 | $38.85 | $39.25 | $38.85 | $39.25 | $38.97 | 2,580 |
2023-07-10 | $38.37 | $38.59 | $38.29 | $38.59 | $38.31 | 3,134 |
2023-07-07 | $38.13 | $38.13 | $37.91 | $37.91 | $37.64 | 733 |
2023-07-06 | $37.94 | $37.94 | $37.47 | $37.78 | $37.51 | 948 |
2023-07-05 | $38.79 | $38.79 | $38.48 | $38.48 | $38.20 | 909 |
2023-07-03 | $38.79 | $38.89 | $38.79 | $38.88 | $38.60 | 1,254 |
2023-06-30 | $38.59 | $38.74 | $38.54 | $38.74 | $38.47 | 1,195 |
2023-06-29 | $38.38 | $38.52 | $38.38 | $38.48 | $38.21 | 1,391 |
2023-06-28 | $38.02 | $38.32 | $38.02 | $38.18 | $37.91 | 2,882 |
2023-06-27 | $37.50 | $38.23 | $37.46 | $38.23 | $37.96 | 691 |
2023-06-26 | $37.07 | $37.41 | $37.05 | $37.33 | $37.06 | 2,007 |
2023-06-23 | $36.90 | $36.97 | $36.80 | $36.80 | $36.80 | 915 |
2023-06-22 | $37.05 | $37.11 | $37.05 | $37.11 | $37.11 | 842 |
2023-06-21 | $37.33 | $37.47 | $37.33 | $37.46 | $37.46 | 683 |
2023-06-20 | $37.32 | $37.44 | $37.30 | $37.40 | $37.40 | 4,754 |
2023-06-16 | $37.63 | $37.63 | $37.43 | $37.46 | $37.46 | 1,406 |
2023-06-15 | $37.00 | $37.47 | $37.00 | $37.47 | $37.47 | 2,526 |
2023-06-14 | $37.49 | $37.49 | $36.98 | $37.01 | $37.01 | 1,972 |
2023-06-13 | $37.21 | $37.38 | $37.21 | $37.31 | $37.31 | 1,719 |
2023-06-12 | $36.93 | $37.05 | $36.93 | $37.04 | $36.97 | 530 |
2023-06-09 | $36.90 | $36.94 | $36.81 | $36.82 | $36.75 | 3,635 |
2023-06-08 | $36.86 | $37.07 | $36.86 | $36.95 | $36.88 | 1,529 |
2023-06-07 | $36.76 | $37.18 | $36.76 | $37.07 | $37.00 | 7,352 |
2023-06-06 | $36.10 | $36.55 | $36.10 | $36.55 | $36.48 | 2,102 |
2023-06-05 | $35.80 | $35.80 | $35.67 | $35.67 | $35.61 | 641 |
2023-06-02 | $35.87 | $36.02 | $35.82 | $35.99 | $35.92 | 19,769 |
2023-06-01 | $34.82 | $34.91 | $34.82 | $34.83 | $34.76 | 837 |
2023-05-31 | $34.62 | $34.62 | $34.43 | $34.43 | $34.37 | 513 |
2023-05-30 | $34.74 | $34.84 | $34.44 | $34.82 | $34.76 | 1,172 |
2023-05-26 | $34.51 | $34.68 | $34.49 | $34.68 | $34.62 | 4,686 |
2023-05-25 | $34.40 | $34.40 | $34.36 | $34.38 | $34.32 | 1,322 |
2023-05-24 | $34.72 | $34.72 | $34.39 | $34.47 | $34.40 | 986 |
2023-05-23 | $34.94 | $35.16 | $34.76 | $34.78 | $34.71 | 1,934 |
2023-05-22 | $35.21 | $35.38 | $35.14 | $35.14 | $35.08 | 1,104 |
2023-05-19 | $35.80 | $35.84 | $35.26 | $35.26 | $35.20 | 2,485 |
2023-05-18 | $35.50 | $35.75 | $35.41 | $35.75 | $35.69 | 1,088 |
2023-05-17 | $35.04 | $35.40 | $35.04 | $35.40 | $35.34 | 2,480 |
2023-05-16 | $35.18 | $35.18 | $34.95 | $34.95 | $34.89 | 2,838 |
2023-05-15 | $35.47 | $35.54 | $35.47 | $35.53 | $35.40 | 508 |
2023-05-12 | $35.21 | $35.36 | $35.21 | $35.36 | $35.23 | 560 |
2023-05-11 | $35.55 | $35.55 | $35.55 | $35.55 | $35.42 | 744 |
2023-05-10 | $35.46 | $35.59 | $35.46 | $35.59 | $35.46 | 5,497 |
2023-05-09 | $35.59 | $35.59 | $35.55 | $35.55 | $35.42 | 722 |
2023-05-08 | $35.53 | $35.61 | $35.39 | $35.60 | $35.47 | 1,670 |
2023-05-05 | $35.23 | $35.46 | $35.21 | $35.46 | $35.46 | 1,326 |
2023-05-04 | $34.71 | $34.75 | $34.55 | $34.65 | $34.65 | 2,966 |
2023-05-03 | $35.33 | $35.57 | $34.95 | $34.95 | $34.95 | 778 |
2023-05-02 | $34.80 | $34.88 | $34.55 | $34.84 | $34.84 | 2,414 |
2023-05-01 | $35.40 | $35.40 | $35.34 | $35.34 | $35.34 | 1,687 |
2023-04-28 | $35.16 | $35.52 | $35.16 | $35.52 | $35.52 | 2,237 |
2023-04-27 | $34.34 | $34.87 | $34.34 | $34.85 | $34.85 | 1,236 |
2023-04-26 | $34.39 | $34.44 | $34.13 | $34.13 | $34.13 | 1,375 |
2023-04-25 | $34.89 | $34.89 | $34.54 | $34.54 | $34.54 | 745 |
2023-04-24 | $35.08 | $35.08 | $34.80 | $35.04 | $35.04 | 2,214 |
2023-04-21 | $34.92 | $34.99 | $34.92 | $34.97 | $34.97 | 1,101 |
2023-04-20 | $34.86 | $35.20 | $34.86 | $34.99 | $34.99 | 10,460 |
2023-04-19 | $34.81 | $35.11 | $34.81 | $35.04 | $35.04 | 12,612 |
2023-04-18 | $34.75 | $34.89 | $34.70 | $34.89 | $34.89 | 2,159 |
2023-04-17 | $34.28 | $34.66 | $34.28 | $34.66 | $34.59 | 1,406 |
2023-04-14 | $34.25 | $34.25 | $34.08 | $34.17 | $34.11 | 1,083 |
2023-04-13 | $34.23 | $34.39 | $34.06 | $34.27 | $34.20 | 4,831 |
2023-04-12 | $34.60 | $34.60 | $34.25 | $34.25 | $34.25 | 1,303 |
2023-04-11 | $33.96 | $34.41 | $33.96 | $34.41 | $34.41 | 1,215 |
2023-04-10 | $33.48 | $33.89 | $33.48 | $33.88 | $33.88 | 2,104 |
2023-04-06 | $33.82 | $33.82 | $33.53 | $33.68 | $33.68 | 2,042 |
2023-04-05 | $33.69 | $33.69 | $33.50 | $33.69 | $33.69 | 1,900 |
2023-04-04 | $34.37 | $34.37 | $33.76 | $33.84 | $33.84 | 4,618 |
2023-04-03 | $34.27 | $34.34 | $34.27 | $34.34 | $34.34 | 959 |
2023-03-31 | $34.00 | $34.29 | $33.93 | $34.29 | $34.29 | 3,691 |
2023-03-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 524 |
2023-03-29 | $33.36 | $33.42 | $33.36 | $33.37 | $33.37 | 1,197 |
2023-03-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 763 |
2023-03-27 | $33.02 | $33.06 | $32.91 | $32.95 | $32.95 | 1,233 |
2023-03-24 | $32.32 | $32.87 | $32.32 | $32.80 | $32.80 | 1,622 |
2023-03-23 | $32.79 | $33.14 | $32.44 | $32.44 | $32.44 | 1,465 |
2023-03-22 | $33.15 | $33.15 | $32.56 | $32.56 | $32.56 | 2,582 |
2023-03-21 | $33.29 | $33.46 | $33.14 | $33.35 | $33.35 | 2,898 |
2023-03-20 | $33.07 | $33.19 | $33.05 | $33.05 | $33.05 | 1,139 |
2023-03-17 | $33.11 | $33.11 | $32.69 | $32.73 | $32.73 | 1,839 |
2023-03-16 | $33.21 | $33.42 | $33.21 | $33.37 | $33.37 | 14,009 |
2023-03-15 | $32.55 | $33.08 | $32.55 | $32.95 | $32.95 | 2,588 |
2023-03-14 | $33.57 | $33.71 | $33.29 | $33.29 | $33.29 | 4,737 |
2023-03-13 | $33.32 | $33.32 | $33.04 | $33.04 | $32.97 | 710 |
2023-03-10 | $32.82 | $33.18 | $32.82 | $33.06 | $32.99 | 934 |
2023-03-09 | $34.70 | $34.79 | $34.00 | $34.00 | $33.93 | 4,395 |
2023-03-08 | $34.65 | $34.71 | $34.65 | $34.71 | $34.64 | 725 |
2023-03-07 | $35.08 | $35.08 | $34.21 | $34.41 | $34.34 | 3,789 |
2023-03-06 | $35.45 | $35.45 | $35.09 | $35.09 | $35.01 | 672 |
2023-03-03 | $35.36 | $35.43 | $35.29 | $35.42 | $35.35 | 1,096 |
2023-03-02 | $34.40 | $34.77 | $34.40 | $34.75 | $34.68 | 11,406 |
2023-03-01 | $34.92 | $34.92 | $34.58 | $34.63 | $34.56 | 4,220 |
2023-02-28 | $35.15 | $35.33 | $35.11 | $35.13 | $35.06 | 3,046 |
2023-02-27 | $35.35 | $35.41 | $34.92 | $35.05 | $34.98 | 2,531 |
2023-02-24 | $34.90 | $35.02 | $34.79 | $35.02 | $34.95 | 2,108 |
2023-02-23 | $35.10 | $35.34 | $34.95 | $35.34 | $35.27 | 2,661 |
2023-02-22 | $35.39 | $35.45 | $35.16 | $35.42 | $35.35 | 1,817 |
2023-02-21 | $35.73 | $35.78 | $35.11 | $35.18 | $35.11 | 3,376 |
2023-02-17 | $35.98 | $36.16 | $35.88 | $36.16 | $36.09 | 5,034 |
2023-02-16 | $36.47 | $36.74 | $36.47 | $36.54 | $36.47 | 1,333 |
2023-02-15 | $36.89 | $36.89 | $36.84 | $36.87 | $36.79 | 653 |
2023-02-14 | $36.44 | $36.68 | $36.19 | $36.68 | $36.60 | 1,701 |
2023-02-13 | $36.06 | $36.82 | $36.06 | $36.78 | $36.64 | 1,306 |
2023-02-10 | $36.09 | $36.19 | $36.05 | $36.19 | $36.05 | 1,150 |
2023-02-09 | $36.71 | $36.71 | $36.18 | $36.26 | $36.12 | 1,123 |
2023-02-08 | $36.79 | $36.79 | $36.66 | $36.71 | $36.57 | 960 |
2023-02-07 | $36.74 | $37.14 | $36.44 | $37.14 | $36.99 | 2,594 |
2023-02-06 | $36.89 | $36.95 | $36.74 | $36.86 | $36.72 | 2,188 |
2023-02-03 | $37.44 | $37.83 | $37.38 | $37.38 | $37.24 | 13,017 |
2023-02-02 | $37.79 | $38.30 | $37.79 | $38.15 | $38.00 | 6,659 |
2023-02-01 | $36.23 | $36.96 | $36.09 | $36.96 | $36.82 | 1,744 |
2023-01-31 | $35.75 | $36.28 | $35.75 | $36.28 | $36.14 | 1,623 |
2023-01-30 | $35.58 | $35.62 | $35.14 | $35.14 | $35.00 | 1,470 |
2023-01-27 | $35.34 | $35.86 | $35.34 | $35.70 | $35.56 | 2,524 |
2023-01-26 | $34.97 | $35.15 | $34.88 | $35.15 | $35.01 | 5,328 |
2023-01-25 | $34.64 | $34.90 | $34.64 | $34.90 | $34.76 | 15,500 |
2023-01-24 | $34.64 | $34.91 | $34.63 | $34.90 | $34.77 | 3,833 |
2023-01-23 | $34.42 | $34.81 | $34.42 | $34.78 | $34.65 | 11,971 |
2023-01-20 | $33.50 | $34.23 | $33.50 | $34.23 | $34.10 | 2,710 |
2023-01-19 | $33.59 | $33.76 | $33.48 | $33.50 | $33.37 | 2,552 |
2023-01-18 | $34.82 | $34.82 | $34.14 | $34.14 | $34.01 | 1,546 |
2023-01-17 | $34.61 | $34.61 | $34.56 | $34.56 | $34.36 | 484 |
2023-01-13 | $34.45 | $34.58 | $34.45 | $34.58 | $34.58 | 12,476 |
2023-01-12 | $34.35 | $34.56 | $34.21 | $34.56 | $34.56 | 2,864 |
2023-01-11 | $33.76 | $34.31 | $33.75 | $34.31 | $34.31 | 4,462 |
2023-01-10 | $33.10 | $33.33 | $32.95 | $33.33 | $33.33 | 3,329 |
2023-01-09 | $33.30 | $33.37 | $33.08 | $33.08 | $33.08 | 1,548 |
2023-01-06 | $32.55 | $33.08 | $32.55 | $33.04 | $33.04 | 466 |
2023-01-05 | $32.17 | $32.24 | $32.17 | $32.24 | $32.24 | 578 |
2023-01-04 | $32.30 | $32.77 | $32.30 | $32.67 | $32.67 | 709 |
2023-01-03 | $32.12 | $32.12 | $31.66 | $31.94 | $31.94 | 2,187 |
2022-12-30 | $31.69 | $31.73 | $31.50 | $31.72 | $31.72 | 2,095 |
2022-12-29 | $31.83 | $31.98 | $31.74 | $31.98 | $31.98 | 852 |
2022-12-28 | $31.81 | $31.89 | $31.18 | $31.18 | $31.18 | 1,812 |
2022-12-27 | $31.82 | $31.90 | $31.75 | $31.83 | $31.83 | 3,414 |
2022-12-23 | $31.77 | $31.90 | $31.45 | $31.90 | $31.90 | 12,065 |
2022-12-22 | $31.58 | $31.73 | $31.41 | $31.73 | $31.73 | 7,006 |
2022-12-21 | $31.83 | $32.06 | $31.83 | $31.91 | $31.91 | 1,287 |
2022-12-20 | $31.39 | $31.66 | $31.34 | $31.48 | $31.48 | 3,569 |
2022-12-19 | $31.95 | $31.95 | $31.67 | $31.67 | $31.67 | 1,981 |
2022-12-16 | $32.01 | $32.22 | $31.97 | $32.22 | $32.22 | 1,159 |
2022-12-15 | $32.72 | $32.87 | $32.72 | $32.74 | $32.74 | 808 |
2022-12-14 | $33.61 | $33.66 | $33.05 | $33.17 | $33.17 | 1,518 |
2022-12-13 | $34.00 | $34.00 | $33.19 | $33.35 | $33.35 | 4,495 |
2022-12-12 | $32.65 | $32.93 | $32.65 | $32.93 | $32.87 | 1,139 |
2022-12-09 | $32.79 | $32.96 | $32.63 | $32.63 | $32.57 | 4,105 |
2022-12-08 | $32.94 | $32.94 | $32.77 | $32.77 | $32.71 | 374 |
2022-12-07 | $32.45 | $32.53 | $32.42 | $32.53 | $32.47 | 803 |
2022-12-06 | $32.65 | $32.69 | $31.97 | $32.23 | $32.17 | 14,642 |
2022-12-05 | $32.87 | $32.87 | $32.70 | $32.70 | $32.64 | 525 |
2022-12-02 | $33.23 | $33.48 | $33.23 | $33.48 | $33.42 | 1,979 |
2022-12-01 | $33.71 | $33.78 | $33.45 | $33.60 | $33.54 | 3,281 |
2022-11-30 | $32.27 | $33.51 | $32.26 | $33.51 | $33.45 | 1,827 |
2022-11-29 | $32.62 | $32.77 | $32.62 | $32.75 | $32.69 | 678 |
2022-11-28 | $33.00 | $33.00 | $32.49 | $32.49 | $32.43 | 1,970 |
2022-11-25 | $33.08 | $33.14 | $33.08 | $33.10 | $33.04 | 1,240 |
2022-11-23 | $33.08 | $33.08 | $32.90 | $33.04 | $32.98 | 3,464 |
2022-11-22 | $32.52 | $32.87 | $32.52 | $32.87 | $32.81 | 3,531 |
2022-11-21 | $32.38 | $32.44 | $32.26 | $32.44 | $32.38 | 1,696 |
2022-11-18 | $32.50 | $32.51 | $32.20 | $32.47 | $32.41 | 1,890 |
2022-11-17 | $32.00 | $32.27 | $32.00 | $32.24 | $32.18 | 1,922 |
2022-11-16 | $32.78 | $32.82 | $32.64 | $32.67 | $32.61 | 5,737 |
2022-11-15 | $33.26 | $33.31 | $32.87 | $33.03 | $32.97 | 2,739 |
2022-11-14 | $33.26 | $33.26 | $32.60 | $32.60 | $32.48 | 2,284 |
2022-11-11 | $33.30 | $33.61 | $33.24 | $33.46 | $33.34 | 1,309 |
2022-11-10 | $32.90 | $33.18 | $32.90 | $33.07 | $32.95 | 1,902 |
2022-11-09 | $31.00 | $31.01 | $30.47 | $30.52 | $30.41 | 6,005 |
2022-11-08 | $30.85 | $31.07 | $30.70 | $30.93 | $30.82 | 1,822 |
2022-11-07 | $30.72 | $30.74 | $30.38 | $30.74 | $30.63 | 1,022 |
2022-11-04 | $30.85 | $30.85 | $30.14 | $30.55 | $30.44 | 2,749 |
2022-11-03 | $30.12 | $30.34 | $29.89 | $30.10 | $29.99 | 3,033 |
2022-11-02 | $31.29 | $31.66 | $30.56 | $30.56 | $30.45 | 5,519 |
2022-11-01 | $31.98 | $31.98 | $31.56 | $31.64 | $31.52 | 3,680 |
2022-10-31 | $31.68 | $31.77 | $31.65 | $31.67 | $31.56 | 2,981 |
2022-10-28 | $31.83 | $31.86 | $31.83 | $31.86 | $31.75 | 595 |
2022-10-27 | $31.39 | $31.61 | $31.12 | $31.12 | $31.01 | 3,530 |
2022-10-26 | $31.42 | $31.64 | $31.26 | $31.28 | $31.17 | 7,412 |
2022-10-25 | $30.30 | $31.53 | $30.30 | $31.44 | $31.33 | 6,078 |
2022-10-24 | $30.14 | $30.26 | $30.12 | $30.22 | $30.11 | 31,429 |
2022-10-21 | $29.29 | $30.02 | $29.22 | $29.99 | $29.88 | 5,189 |
2022-10-20 | $29.75 | $29.78 | $29.33 | $29.37 | $29.26 | 7,928 |
2022-10-19 | $29.90 | $29.90 | $29.54 | $29.77 | $29.66 | 6,821 |
2022-10-18 | $30.94 | $31.17 | $30.64 | $30.79 | $30.68 | 2,414 |
2022-10-17 | $29.96 | $30.37 | $29.96 | $30.37 | $30.20 | 1,899 |
2022-10-14 | $30.67 | $30.73 | $29.51 | $29.51 | $29.51 | 4,642 |
2022-10-13 | $29.41 | $30.56 | $28.97 | $30.40 | $30.40 | 10,899 |
2022-10-12 | $30.42 | $30.42 | $30.07 | $30.09 | $30.09 | 3,173 |
2022-10-11 | $30.19 | $30.75 | $29.99 | $30.47 | $30.47 | 7,217 |
2022-10-10 | $30.45 | $30.47 | $30.15 | $30.33 | $30.33 | 1,760 |
2022-10-07 | $30.51 | $30.51 | $30.32 | $30.38 | $30.38 | 1,497 |
2022-10-06 | $31.45 | $31.56 | $31.30 | $31.34 | $31.34 | 1,449 |
2022-10-05 | $31.27 | $31.62 | $31.19 | $31.60 | $31.60 | 1,228 |
2022-10-04 | $32.04 | $32.08 | $31.88 | $32.08 | $32.08 | 1,966 |
2022-10-03 | $30.65 | $31.15 | $30.33 | $30.98 | $30.98 | 9,596 |
2022-09-30 | $30.20 | $30.64 | $30.17 | $30.17 | $30.17 | 2,387 |
2022-09-29 | $30.14 | $30.24 | $30.05 | $30.24 | $30.24 | 1,082 |
2022-09-28 | $30.15 | $31.20 | $30.15 | $31.14 | $31.14 | 7,568 |
2022-09-27 | $30.48 | $30.52 | $29.89 | $30.06 | $30.06 | 2,792 |
2022-09-26 | $30.78 | $30.93 | $30.22 | $30.26 | $30.26 | 3,411 |
2022-09-23 | $30.89 | $31.01 | $30.66 | $30.97 | $30.97 | 3,416 |
2022-09-22 | $31.30 | $31.37 | $31.21 | $31.26 | $31.26 | 3,294 |
2022-09-21 | $32.43 | $32.78 | $31.89 | $31.89 | $31.89 | 2,230 |
2022-09-20 | $32.17 | $32.27 | $32.13 | $32.27 | $32.27 | 1,099 |
2022-09-19 | $32.78 | $33.08 | $32.78 | $33.08 | $33.02 | 1,571 |
2022-09-16 | $32.53 | $32.78 | $32.42 | $32.78 | $32.72 | 1,835 |
2022-09-15 | $33.05 | $33.23 | $32.86 | $32.89 | $32.82 | 1,604 |
2022-09-14 | $33.50 | $33.50 | $32.92 | $33.12 | $33.06 | 3,525 |
2022-09-13 | $33.88 | $33.93 | $33.51 | $33.51 | $33.45 | 3,324 |
2022-09-12 | $34.93 | $35.23 | $34.93 | $35.11 | $35.11 | 1,868 |
2022-09-09 | $34.49 | $34.82 | $34.49 | $34.82 | $34.82 | 2,073 |
2022-09-08 | $33.81 | $34.24 | $33.81 | $34.24 | $34.24 | 1,636 |
2022-09-07 | $33.19 | $34.02 | $33.19 | $34.02 | $34.02 | 23,385 |
2022-09-06 | $33.02 | $33.46 | $33.02 | $33.22 | $33.22 | 19,058 |
2022-09-02 | $33.82 | $33.88 | $33.32 | $33.39 | $33.39 | 1,046 |
2022-09-01 | $33.13 | $33.62 | $33.13 | $33.62 | $33.62 | 1,085 |
2022-08-31 | $34.00 | $34.06 | $33.71 | $33.73 | $33.73 | 6,094 |
2022-08-30 | $34.57 | $34.57 | $34.06 | $34.06 | $34.06 | 2,028 |
2022-08-29 | $34.40 | $34.76 | $34.40 | $34.47 | $34.47 | 2,292 |
2022-08-26 | $35.28 | $35.28 | $34.74 | $34.74 | $34.74 | 2,840 |
2022-08-25 | $35.56 | $36.01 | $35.56 | $36.01 | $36.01 | 5,246 |
2022-08-24 | $35.25 | $35.65 | $35.25 | $35.40 | $35.40 | 1,257 |
2022-08-23 | $35.41 | $35.57 | $35.23 | $35.24 | $35.24 | 3,408 |
2022-08-22 | $35.80 | $35.80 | $35.45 | $35.45 | $35.45 | 11,872 |
2022-08-19 | $36.78 | $36.78 | $36.27 | $36.27 | $36.27 | 2,149 |
2022-08-18 | $37.25 | $37.25 | $37.02 | $37.16 | $37.16 | 1,158 |
2022-08-17 | $37.22 | $37.53 | $37.20 | $37.31 | $37.31 | 2,655 |
2022-08-16 | $37.39 | $38.04 | $37.39 | $37.74 | $37.74 | 6,473 |
2022-08-15 | $37.46 | $37.51 | $37.31 | $37.49 | $37.43 | 1,722 |
2022-08-12 | $37.02 | $37.54 | $37.02 | $37.54 | $37.48 | 3,094 |
2022-08-11 | $36.87 | $37.42 | $36.87 | $36.89 | $36.83 | 2,201 |
2022-08-10 | $36.62 | $36.71 | $36.56 | $36.66 | $36.60 | 3,162 |
2022-08-09 | $35.67 | $35.67 | $35.54 | $35.64 | $35.58 | 5,032 |
2022-08-08 | $35.95 | $36.50 | $35.95 | $36.28 | $36.22 | 2,209 |
2022-08-05 | $35.52 | $35.79 | $35.52 | $35.79 | $35.74 | 1,208 |
2022-08-04 | $35.61 | $35.75 | $35.59 | $35.64 | $35.58 | 1,357 |
2022-08-03 | $35.30 | $35.64 | $35.30 | $35.51 | $35.45 | 2,818 |
2022-08-02 | $35.68 | $35.68 | $35.20 | $35.20 | $35.14 | 3,966 |
2022-08-01 | $35.81 | $36.14 | $35.81 | $35.98 | $35.92 | 4,916 |
2022-07-29 | $35.58 | $35.95 | $35.56 | $35.95 | $35.90 | 1,156 |
2022-07-28 | $35.00 | $35.63 | $35.00 | $35.63 | $35.57 | 2,004 |
2022-07-27 | $34.33 | $34.95 | $34.28 | $34.90 | $34.85 | 2,320 |
2022-07-26 | $34.29 | $34.29 | $34.21 | $34.28 | $34.22 | 2,176 |
2022-07-25 | $34.81 | $34.81 | $34.55 | $34.67 | $34.61 | 2,780 |
2022-07-22 | $35.00 | $35.30 | $34.73 | $34.84 | $34.78 | 5,336 |
2022-07-21 | $34.40 | $34.85 | $34.40 | $34.85 | $34.79 | 3,480 |
2022-07-20 | $34.13 | $34.48 | $34.13 | $34.43 | $34.38 | 4,233 |
2022-07-19 | $33.63 | $34.20 | $33.63 | $34.20 | $34.15 | 9,170 |
2022-07-18 | $33.73 | $33.86 | $33.33 | $33.39 | $33.28 | 4,400 |
2022-07-15 | $33.34 | $33.61 | $33.05 | $33.49 | $33.38 | 28,751 |
2022-07-14 | $32.74 | $32.99 | $32.73 | $32.99 | $32.88 | 2,472 |
2022-07-13 | $32.61 | $33.40 | $32.59 | $33.40 | $33.28 | 2,640 |
2022-07-12 | $33.55 | $33.65 | $33.21 | $33.33 | $33.22 | 4,884 |
2022-07-11 | $33.31 | $33.44 | $33.25 | $33.25 | $33.14 | 6,067 |
2022-07-08 | $33.27 | $33.64 | $33.27 | $33.52 | $33.41 | 4,115 |
2022-07-07 | $33.30 | $33.54 | $33.30 | $33.53 | $33.42 | 2,751 |
2022-07-06 | $33.27 | $33.27 | $33.02 | $33.14 | $33.03 | 1,324 |
2022-07-05 | $32.37 | $33.28 | $32.34 | $33.28 | $33.17 | 3,512 |
2022-07-01 | $31.95 | $32.81 | $31.95 | $32.81 | $32.70 | 4,665 |
2022-06-30 | $31.50 | $32.17 | $31.48 | $31.91 | $31.80 | 5,186 |
2022-06-29 | $32.22 | $32.22 | $31.88 | $32.14 | $32.03 | 72,917 |
2022-06-28 | $33.01 | $33.09 | $32.34 | $32.34 | $32.23 | 3,672 |
2022-06-27 | $32.77 | $33.03 | $32.77 | $32.89 | $32.78 | 4,384 |
2022-06-24 | $32.77 | $32.90 | $32.77 | $32.86 | $32.75 | 3,119 |
2022-06-23 | $31.51 | $32.10 | $31.51 | $32.05 | $31.94 | 3,194 |
2022-06-22 | $30.83 | $31.36 | $30.83 | $31.17 | $31.07 | 1,924 |
2022-06-21 | $31.32 | $31.48 | $30.94 | $30.94 | $30.78 | 8,414 |
2022-06-17 | $30.51 | $30.91 | $30.51 | $30.75 | $30.59 | 5,367 |
2022-06-16 | $31.19 | $31.19 | $30.41 | $30.46 | $30.30 | 11,710 |
2022-06-15 | $32.17 | $32.22 | $31.83 | $32.06 | $31.89 | 2,664 |
2022-06-14 | $31.97 | $31.98 | $31.64 | $31.79 | $31.62 | 7,989 |
2022-06-13 | $33.08 | $33.08 | $31.97 | $32.07 | $31.90 | 3,653 |
2022-06-10 | $34.39 | $34.39 | $33.79 | $33.85 | $33.67 | 5,296 |
2022-06-09 | $35.40 | $35.48 | $34.98 | $34.98 | $34.80 | 1,811 |
2022-06-08 | $36.02 | $36.02 | $35.44 | $35.44 | $35.26 | 2,555 |
2022-06-07 | $35.68 | $36.20 | $35.52 | $36.20 | $36.01 | 2,546 |
2022-06-06 | $36.07 | $36.18 | $35.93 | $35.93 | $35.74 | 5,619 |
2022-06-03 | $36.23 | $36.23 | $36.07 | $36.07 | $35.89 | 1,028 |
2022-06-02 | $35.90 | $36.54 | $35.90 | $36.54 | $36.35 | 2,316 |
2022-06-01 | $36.28 | $36.28 | $35.58 | $35.90 | $35.72 | 1,914 |
2022-05-31 | $36.36 | $36.38 | $36.11 | $36.15 | $35.96 | 2,792 |
2022-05-27 | $36.23 | $36.51 | $36.18 | $36.51 | $36.32 | 7,528 |
2022-05-26 | $35.79 | $35.94 | $35.77 | $35.79 | $35.60 | 10,072 |
2022-05-25 | $34.24 | $35.18 | $34.24 | $35.07 | $34.89 | 2,297 |
2022-05-24 | $34.34 | $34.38 | $33.77 | $34.38 | $34.20 | 3,955 |
2022-05-23 | $34.67 | $34.83 | $34.67 | $34.73 | $34.55 | 2,507 |
2022-05-20 | $34.37 | $34.45 | $33.88 | $34.45 | $34.27 | 2,722 |
2022-05-19 | $34.31 | $34.70 | $34.31 | $34.49 | $34.31 | 3,111 |
2022-05-18 | $35.15 | $35.22 | $34.39 | $34.43 | $34.25 | 1,879 |
2022-05-17 | $35.74 | $35.91 | $35.41 | $35.91 | $35.72 | 6,897 |
2022-05-16 | $35.07 | $35.47 | $35.07 | $35.24 | $35.02 | 1,428 |
2022-05-13 | $35.01 | $35.56 | $35.01 | $35.48 | $35.26 | 3,846 |
2022-05-12 | $34.16 | $34.86 | $34.16 | $34.78 | $34.56 | 7,473 |
2022-05-11 | $34.76 | $35.21 | $34.30 | $34.31 | $34.09 | 2,110 |
2022-05-10 | $35.86 | $35.86 | $34.62 | $34.90 | $34.68 | 4,944 |
2022-05-09 | $35.63 | $36.01 | $35.36 | $35.36 | $35.14 | 5,424 |
2022-05-06 | $36.28 | $36.36 | $35.70 | $36.09 | $35.86 | 8,617 |
2022-05-05 | $37.16 | $37.16 | $36.36 | $36.56 | $36.33 | 7,601 |
2022-05-04 | $36.94 | $38.01 | $36.73 | $37.97 | $37.74 | 4,680 |
2022-05-03 | $37.10 | $37.17 | $37.03 | $37.13 | $36.90 | 1,557 |
2022-05-02 | $36.62 | $36.78 | $35.93 | $36.61 | $36.39 | 3,981 |
2022-04-29 | $37.77 | $37.89 | $36.64 | $36.64 | $36.41 | 1,530 |
2022-04-28 | $37.41 | $38.14 | $37.20 | $38.04 | $37.80 | 6,540 |
2022-04-27 | $37.53 | $37.69 | $37.27 | $37.27 | $37.04 | 6,178 |
2022-04-26 | $37.99 | $38.21 | $37.57 | $37.57 | $37.34 | 2,959 |
2022-04-25 | $37.64 | $38.20 | $37.37 | $38.20 | $37.96 | 3,045 |
2022-04-22 | $38.81 | $38.81 | $37.89 | $37.89 | $37.66 | 4,546 |
2022-04-21 | $39.60 | $39.60 | $38.81 | $38.86 | $38.62 | 7,690 |
2022-04-20 | $38.89 | $39.40 | $38.89 | $39.18 | $38.94 | 10,140 |
2022-04-19 | $37.92 | $38.81 | $37.92 | $38.76 | $38.52 | 24,445 |
2022-04-18 | $38.04 | $38.23 | $37.72 | $37.86 | $37.52 | 6,510 |
2022-04-14 | $38.57 | $38.57 | $38.12 | $38.12 | $37.78 | 3,760 |
2022-04-13 | $37.93 | $38.53 | $37.93 | $38.49 | $38.14 | 19,865 |
2022-04-12 | $38.35 | $38.57 | $37.97 | $38.06 | $37.72 | 10,983 |
2022-04-11 | $38.08 | $38.41 | $38.08 | $38.08 | $37.74 | 22,380 |
2022-04-08 | $38.20 | $38.65 | $38.13 | $38.25 | $37.90 | 6,342 |
2022-04-07 | $37.96 | $38.36 | $37.76 | $38.17 | $37.83 | 67,743 |
2022-04-06 | $38.06 | $38.42 | $38.03 | $38.27 | $37.93 | 19,907 |
2022-04-05 | $38.86 | $39.13 | $38.40 | $38.49 | $38.14 | 29,565 |
2022-04-04 | $38.97 | $39.06 | $38.85 | $39.00 | $38.65 | 108,134 |
2022-04-01 | $38.78 | $39.00 | $38.64 | $38.98 | $38.63 | 10,132 |
2022-03-31 | $39.54 | $39.65 | $38.69 | $38.69 | $38.34 | 9,548 |
2022-03-30 | $40.34 | $40.34 | $39.51 | $39.63 | $39.27 | 54,961 |
2022-03-29 | $40.02 | $40.50 | $40.02 | $40.44 | $40.08 | 8,653 |
2022-03-28 | $39.08 | $39.40 | $39.08 | $39.40 | $39.04 | 18,531 |
2022-03-25 | $39.20 | $39.31 | $38.91 | $39.22 | $38.87 | 11,554 |
2022-03-24 | $39.22 | $39.22 | $39.02 | $39.16 | $38.80 | 9,244 |
2022-03-23 | $39.89 | $39.89 | $39.20 | $39.20 | $38.85 | 9,245 |
2022-03-22 | $40.18 | $40.24 | $40.06 | $40.17 | $39.81 | 3,648 |
2022-03-21 | $40.64 | $40.64 | $39.77 | $39.96 | $39.60 | 5,192 |
2022-03-18 | $40.20 | $40.58 | $40.02 | $40.58 | $40.22 | 1,933 |
2022-03-17 | $39.58 | $40.27 | $39.58 | $40.27 | $39.90 | 3,761 |
2022-03-16 | $40.07 | $40.07 | $39.26 | $39.85 | $39.49 | 3,501 |
2022-03-15 | $38.69 | $39.21 | $38.69 | $39.20 | $38.85 | 3,939 |
2022-03-14 | $39.04 | $39.04 | $38.45 | $38.57 | $38.18 | 5,356 |
2022-03-11 | $39.56 | $39.57 | $39.06 | $39.06 | $38.66 | 8,066 |
2022-03-10 | $39.00 | $39.44 | $38.87 | $39.38 | $38.98 | 6,693 |
2022-03-09 | $39.55 | $39.69 | $39.41 | $39.41 | $39.01 | 9,708 |
2022-03-08 | $38.60 | $39.41 | $38.58 | $38.60 | $38.21 | 10,296 |
2022-03-07 | $39.81 | $39.83 | $38.67 | $38.67 | $38.28 | 21,882 |
2022-03-04 | $39.64 | $39.93 | $39.52 | $39.93 | $39.53 | 11,444 |
2022-03-03 | $40.52 | $40.52 | $39.79 | $40.10 | $39.70 | 9,065 |
2022-03-02 | $39.77 | $40.30 | $39.73 | $40.19 | $39.79 | 15,111 |
2022-03-01 | $39.57 | $39.57 | $39.00 | $39.16 | $38.77 | 16,218 |
2022-02-28 | $39.38 | $39.64 | $39.37 | $39.59 | $39.19 | 3,300 |
2022-02-25 | $38.94 | $39.92 | $38.78 | $39.92 | $39.52 | 6,376 |
2022-02-24 | $37.28 | $38.77 | $37.04 | $38.72 | $38.33 | 9,922 |
2022-02-23 | $39.09 | $39.20 | $38.11 | $38.11 | $37.73 | 31,050 |
2022-02-22 | $39.42 | $39.52 | $38.71 | $38.89 | $38.50 | 14,265 |
2022-02-18 | $39.77 | $40.16 | $39.58 | $39.71 | $39.31 | 14,640 |
2022-02-17 | $40.41 | $40.41 | $39.80 | $39.84 | $39.44 | 17,650 |
2022-02-16 | $40.46 | $40.83 | $40.34 | $40.70 | $40.29 | 27,487 |
2022-02-15 | $40.45 | $40.77 | $40.45 | $40.64 | $40.23 | 16,666 |
2022-02-14 | $40.33 | $40.52 | $39.92 | $40.10 | $39.68 | 65,123 |
2022-02-11 | $40.68 | $40.89 | $40.14 | $40.30 | $39.88 | 3,537 |
2022-02-10 | $41.15 | $41.56 | $40.42 | $40.61 | $40.18 | 6,047 |
2022-02-09 | $41.21 | $41.67 | $41.21 | $41.64 | $41.20 | 24,936 |
2022-02-08 | $40.48 | $40.96 | $40.48 | $40.93 | $40.50 | 21,702 |
2022-02-07 | $40.56 | $40.71 | $40.43 | $40.47 | $40.04 | 18,059 |
2022-02-04 | $40.88 | $40.88 | $40.22 | $40.55 | $40.12 | 22,822 |
2022-02-03 | $41.33 | $41.47 | $40.97 | $41.00 | $40.57 | 19,115 |
2022-02-02 | $41.51 | $41.71 | $41.43 | $41.61 | $41.17 | 20,920 |
2022-02-01 | $41.37 | $41.37 | $40.60 | $41.29 | $40.85 | 4,227 |
2022-01-31 | $40.27 | $41.20 | $40.27 | $41.20 | $40.76 | 6,869 |
2022-01-28 | $39.54 | $40.49 | $39.14 | $40.49 | $40.06 | 13,739 |
2022-01-27 | $40.43 | $40.68 | $39.41 | $39.57 | $39.16 | 9,658 |
2022-01-26 | $41.30 | $41.46 | $39.90 | $40.11 | $39.69 | 14,045 |
2022-01-25 | $40.70 | $41.03 | $40.14 | $40.73 | $40.30 | 53,019 |
2022-01-24 | $40.00 | $41.13 | $39.41 | $41.13 | $40.69 | 16,930 |
2022-01-21 | $40.80 | $41.22 | $40.43 | $40.48 | $40.05 | 24,690 |
2022-01-20 | $41.87 | $42.31 | $40.91 | $40.98 | $40.55 | 14,213 |
2022-01-19 | $42.61 | $42.67 | $41.76 | $41.76 | $41.32 | 18,583 |
2022-01-18 | $43.07 | $43.07 | $42.37 | $42.49 | $42.03 | 9,591 |
2022-01-14 | $43.81 | $43.81 | $43.07 | $43.42 | $42.94 | 18,354 |
2022-01-13 | $44.27 | $44.40 | $43.96 | $43.98 | $43.50 | 9,782 |
2022-01-12 | $43.96 | $43.96 | $43.72 | $43.78 | $43.30 | 3,370 |
2022-01-11 | $43.32 | $43.70 | $43.13 | $43.70 | $43.22 | 11,721 |
2022-01-10 | $43.17 | $43.21 | $42.65 | $43.21 | $42.73 | 10,230 |
2022-01-07 | $44.15 | $44.15 | $43.23 | $43.23 | $42.75 | 20,883 |
2022-01-06 | $44.29 | $44.29 | $43.95 | $44.05 | $43.57 | 9,469 |
2022-01-05 | $45.16 | $45.16 | $44.06 | $44.08 | $43.60 | 10,046 |
2022-01-04 | $44.93 | $45.08 | $44.86 | $45.01 | $44.52 | 21,260 |
2022-01-03 | $45.18 | $45.18 | $44.34 | $44.55 | $44.06 | 19,612 |
2021-12-31 | $44.83 | $45.13 | $44.82 | $44.98 | $44.49 | 12,486 |
2021-12-30 | $45.00 | $45.10 | $44.80 | $44.80 | $44.31 | 13,017 |
2021-12-29 | $44.69 | $44.99 | $44.60 | $44.85 | $44.36 | 6,850 |
2021-12-28 | $44.42 | $44.59 | $44.42 | $44.51 | $44.02 | 6,642 |
2021-12-27 | $44.17 | $44.43 | $43.96 | $44.43 | $43.94 | 7,116 |
2021-12-23 | $44.05 | $44.05 | $43.83 | $43.92 | $43.44 | 3,984 |
2021-12-22 | $43.37 | $43.81 | $43.37 | $43.81 | $43.33 | 12,551 |
2021-12-21 | $42.82 | $43.25 | $42.82 | $43.25 | $42.77 | 8,306 |
2021-12-20 | $42.82 | $42.82 | $41.97 | $42.40 | $41.93 | 8,813 |
2021-12-17 | $43.56 | $43.59 | $43.18 | $43.18 | $42.71 | 7,254 |
2021-12-16 | $44.05 | $44.19 | $43.50 | $43.66 | $43.18 | 11,241 |
2021-12-15 | $43.64 | $44.17 | $43.51 | $44.17 | $43.69 | 4,441 |
2021-12-14 | $43.90 | $43.91 | $43.47 | $43.53 | $43.05 | 8,316 |
2021-12-13 | $44.44 | $44.44 | $43.85 | $43.99 | $43.47 | 9,766 |
2021-12-10 | $44.42 | $44.42 | $44.02 | $44.28 | $43.76 | 6,178 |
2021-12-09 | $44.39 | $44.50 | $44.09 | $44.09 | $43.57 | 12,807 |
2021-12-08 | $44.35 | $44.51 | $44.35 | $44.50 | $43.98 | 3,086 |
2021-12-07 | $44.29 | $44.44 | $44.12 | $44.27 | $43.75 | 12,886 |
2021-12-06 | $43.28 | $43.95 | $43.27 | $43.73 | $43.22 | 6,830 |
2021-12-03 | $43.18 | $43.18 | $42.62 | $42.95 | $42.45 | 7,578 |
2021-12-02 | $42.30 | $43.26 | $42.30 | $43.09 | $42.58 | 3,232 |
2021-12-01 | $42.85 | $43.14 | $41.88 | $41.89 | $41.40 | 8,500 |
2021-11-30 | $42.90 | $43.00 | $42.27 | $42.29 | $41.79 | 8,924 |
2021-11-29 | $43.43 | $43.43 | $42.89 | $43.19 | $42.68 | 3,478 |
2021-11-26 | $43.46 | $43.48 | $42.83 | $43.04 | $42.54 | 3,860 |
2021-11-24 | $43.92 | $44.30 | $43.92 | $44.22 | $43.70 | 4,046 |
2021-11-23 | $43.69 | $44.01 | $43.55 | $44.01 | $43.49 | 6,109 |
2021-11-22 | $43.90 | $44.10 | $43.74 | $43.74 | $43.23 | 3,744 |
2021-11-19 | $43.87 | $44.10 | $43.77 | $43.77 | $43.26 | 14,367 |
2021-11-18 | $43.88 | $43.96 | $43.80 | $43.95 | $43.43 | 7,442 |
2021-11-17 | $43.97 | $43.97 | $43.39 | $43.86 | $43.34 | 7,089 |
2021-11-16 | $43.88 | $44.11 | $43.88 | $43.97 | $43.45 | 4,029 |
2021-11-15 | $43.92 | $43.92 | $43.71 | $43.72 | $43.17 | 4,343 |
2021-11-12 | $43.51 | $43.72 | $43.50 | $43.72 | $43.17 | 2,390 |
2021-11-11 | $43.40 | $43.40 | $43.27 | $43.38 | $42.84 | 3,261 |
2021-11-10 | $43.44 | $43.60 | $43.16 | $43.18 | $42.64 | 3,856 |
2021-11-09 | $43.31 | $43.53 | $43.31 | $43.48 | $42.93 | 4,556 |
2021-11-08 | $43.27 | $43.27 | $43.12 | $43.17 | $42.63 | 2,874 |
2021-11-05 | $43.19 | $43.43 | $43.01 | $43.11 | $42.57 | 12,631 |
2021-11-04 | $43.15 | $43.27 | $42.80 | $42.83 | $42.29 | 6,169 |
2021-11-03 | $42.88 | $43.14 | $42.86 | $42.97 | $42.43 | 17,766 |
2021-11-02 | $42.85 | $42.85 | $42.59 | $42.68 | $42.14 | 3,744 |
2021-11-01 | $42.66 | $42.76 | $42.29 | $42.76 | $42.22 | 6,143 |
2021-10-29 | $42.47 | $42.66 | $42.40 | $42.44 | $41.91 | 4,590 |
2021-10-28 | $42.11 | $42.63 | $42.11 | $42.63 | $42.09 | 4,191 |
2021-10-27 | $42.57 | $42.57 | $42.01 | $42.01 | $41.48 | 2,194 |
2021-10-26 | $42.52 | $42.52 | $42.29 | $42.29 | $41.76 | 6,461 |
2021-10-25 | $42.47 | $42.66 | $42.31 | $42.52 | $41.99 | 11,109 |
2021-10-22 | $42.29 | $42.62 | $42.29 | $42.36 | $41.83 | 13,208 |
2021-10-21 | $42.26 | $42.32 | $42.09 | $42.24 | $41.71 | 8,677 |
2021-10-20 | $41.77 | $42.23 | $41.77 | $42.20 | $41.67 | 18,036 |
2021-10-19 | $41.95 | $41.95 | $41.60 | $41.67 | $41.14 | 5,068 |
2021-10-18 | $41.22 | $41.83 | $41.22 | $41.80 | $41.16 | 8,975 |
2021-10-15 | $41.90 | $41.92 | $41.50 | $41.50 | $40.87 | 51,605 |
2021-10-14 | $41.30 | $41.57 | $41.10 | $41.54 | $40.91 | 13,687 |
2021-10-13 | $40.83 | $40.86 | $40.48 | $40.86 | $40.24 | 9,452 |
2021-10-12 | $40.39 | $40.81 | $40.39 | $40.63 | $40.01 | 6,360 |
2021-10-11 | $40.44 | $40.62 | $40.30 | $40.32 | $39.70 | 7,873 |
2021-10-08 | $40.59 | $40.59 | $40.34 | $40.34 | $39.72 | 6,645 |
2021-10-07 | $40.85 | $40.90 | $40.56 | $40.58 | $39.96 | 4,331 |
2021-10-06 | $39.85 | $40.19 | $39.48 | $40.19 | $39.58 | 15,444 |
2021-10-05 | $40.06 | $40.15 | $39.85 | $39.99 | $39.38 | 5,626 |
2021-10-04 | $40.15 | $40.15 | $39.85 | $39.97 | $39.36 | 5,511 |
2021-10-01 | $39.82 | $40.33 | $39.60 | $40.07 | $39.46 | 15,369 |
2021-09-30 | $40.56 | $40.56 | $39.68 | $39.68 | $39.07 | 4,519 |
2021-09-29 | $40.64 | $40.83 | $40.61 | $40.63 | $40.00 | 11,628 |
2021-09-28 | $40.94 | $40.94 | $40.35 | $40.40 | $39.78 | 7,257 |
2021-09-27 | $40.96 | $41.32 | $40.96 | $40.99 | $40.36 | 6,313 |
2021-09-24 | $40.90 | $41.05 | $40.88 | $40.89 | $40.27 | 10,832 |
2021-09-23 | $41.10 | $41.28 | $40.99 | $40.99 | $40.36 | 7,848 |
2021-09-22 | $40.61 | $41.04 | $40.61 | $40.77 | $40.14 | 15,280 |
2021-09-21 | $40.75 | $40.75 | $40.42 | $40.42 | $39.80 | 5,703 |
2021-09-20 | $40.39 | $40.48 | $39.96 | $40.47 | $39.85 | 138,528 |
2021-09-17 | $41.02 | $41.02 | $40.84 | $40.94 | $40.32 | 4,565 |
2021-09-16 | $40.93 | $41.32 | $40.93 | $41.08 | $40.45 | 7,469 |
2021-09-15 | $40.77 | $41.08 | $40.66 | $40.97 | $40.34 | 3,828 |
2021-09-14 | $41.51 | $41.51 | $40.72 | $40.80 | $40.18 | 7,997 |
2021-09-13 | $41.46 | $41.46 | $41.11 | $41.25 | $40.58 | 7,020 |
2021-09-10 | $41.52 | $41.54 | $41.02 | $41.03 | $40.36 | 3,777 |
2021-09-09 | $41.63 | $41.75 | $41.38 | $41.39 | $40.72 | 4,198 |
2021-09-08 | $41.70 | $41.70 | $41.41 | $41.58 | $40.90 | 14,822 |
2021-09-07 | $42.24 | $42.24 | $41.70 | $41.70 | $41.03 | 5,581 |
2021-09-03 | $42.46 | $42.46 | $42.11 | $42.31 | $41.63 | 6,471 |
2021-09-02 | $42.48 | $42.48 | $42.30 | $42.45 | $41.77 | 3,791 |
2021-09-01 | $42.07 | $42.39 | $42.07 | $42.31 | $41.63 | 3,995 |
2021-08-31 | $42.00 | $42.08 | $41.96 | $42.01 | $41.33 | 5,532 |
2021-08-30 | $42.21 | $42.26 | $42.11 | $42.18 | $41.49 | 6,644 |
2021-08-27 | $41.77 | $42.24 | $41.77 | $42.09 | $41.41 | 8,104 |
2021-08-26 | $41.62 | $41.67 | $41.58 | $41.59 | $40.92 | 12,364 |
2021-08-25 | $41.58 | $41.94 | $41.58 | $41.80 | $41.12 | 8,152 |
2021-08-24 | $41.20 | $41.56 | $41.20 | $41.44 | $40.77 | 6,548 |
2021-08-23 | $41.33 | $41.33 | $41.06 | $41.15 | $40.48 | 86,819 |
2021-08-20 | $40.75 | $41.28 | $40.57 | $41.22 | $40.55 | 5,942 |
2021-08-19 | $40.50 | $40.83 | $40.49 | $40.70 | $40.04 | 22,869 |
2021-08-18 | $40.78 | $41.23 | $40.78 | $40.80 | $40.14 | 4,476 |
2021-08-17 | $41.62 | $41.62 | $40.60 | $40.94 | $40.28 | 10,654 |
2021-08-16 | $41.65 | $41.78 | $41.32 | $41.68 | $40.97 | 4,804 |
2021-08-13 | $41.80 | $41.84 | $41.62 | $41.74 | $41.03 | 4,802 |
2021-08-12 | $41.91 | $41.91 | $41.60 | $41.77 | $41.06 | 8,728 |
2021-08-11 | $41.41 | $41.82 | $41.41 | $41.82 | $41.11 | 5,944 |
2021-08-10 | $41.02 | $41.38 | $40.99 | $41.18 | $40.48 | 7,806 |
2021-08-09 | $41.29 | $41.29 | $41.00 | $41.07 | $40.37 | 4,720 |
2021-08-06 | $41.57 | $41.63 | $41.23 | $41.25 | $40.55 | 10,696 |
2021-08-05 | $41.22 | $41.41 | $41.18 | $41.41 | $40.71 | 5,307 |
2021-08-04 | $41.32 | $41.38 | $41.02 | $41.02 | $40.32 | 7,580 |
2021-08-03 | $41.28 | $41.37 | $40.92 | $41.37 | $40.66 | 8,565 |
2021-08-02 | $41.30 | $41.67 | $41.09 | $41.09 | $40.39 | 10,724 |
2021-07-30 | $41.34 | $41.62 | $41.14 | $41.14 | $40.44 | 4,575 |
2021-07-29 | $40.95 | $41.53 | $40.95 | $41.34 | $40.63 | 5,468 |
2021-07-28 | $40.91 | $40.94 | $40.58 | $40.75 | $40.06 | 7,192 |
2021-07-27 | $40.60 | $40.85 | $40.47 | $40.76 | $40.07 | 5,309 |
2021-07-26 | $40.91 | $41.02 | $40.69 | $40.81 | $40.12 | 20,616 |
2021-07-23 | $40.66 | $40.90 | $40.60 | $40.90 | $40.20 | 9,220 |
2021-07-22 | $40.55 | $40.55 | $40.23 | $40.34 | $39.65 | 9,374 |
2021-07-21 | $40.49 | $40.79 | $40.49 | $40.60 | $39.91 | 2,967 |
2021-07-20 | $39.35 | $40.46 | $39.35 | $40.31 | $39.62 | 5,080 |
2021-07-19 | $39.48 | $39.54 | $39.14 | $39.27 | $38.60 | 8,251 |
2021-07-16 | $40.33 | $40.44 | $39.97 | $39.97 | $39.29 | 5,304 |
2021-07-15 | $40.16 | $40.23 | $40.00 | $40.20 | $39.52 | 6,166 |
2021-07-14 | $40.22 | $40.23 | $40.14 | $40.16 | $39.47 | 8,494 |
2021-07-13 | $40.91 | $40.91 | $40.08 | $40.08 | $39.40 | 6,737 |
2021-07-12 | $40.65 | $40.94 | $40.62 | $40.92 | $40.14 | 4,795 |
2021-07-09 | $40.51 | $40.76 | $40.42 | $40.76 | $39.99 | 7,555 |
2021-07-08 | $40.16 | $40.34 | $39.77 | $39.98 | $39.22 | 7,610 |
2021-07-07 | $40.50 | $40.76 | $40.34 | $40.67 | $39.89 | 17,250 |
2021-07-06 | $40.57 | $40.57 | $39.97 | $40.40 | $39.63 | 15,409 |
2021-07-02 | $40.75 | $40.75 | $40.42 | $40.52 | $39.75 | 9,993 |
2021-07-01 | $40.25 | $40.72 | $40.25 | $40.58 | $39.81 | 6,885 |
2021-06-30 | $40.07 | $40.34 | $40.07 | $40.18 | $39.42 | 6,454 |
2021-06-29 | $40.32 | $40.37 | $40.15 | $40.15 | $39.39 | 9,215 |
2021-06-28 | $40.34 | $40.34 | $40.01 | $40.23 | $39.46 | 10,551 |
2021-06-25 | $40.30 | $40.41 | $40.20 | $40.29 | $39.52 | 61,461 |
2021-06-24 | $40.13 | $40.16 | $39.96 | $40.12 | $39.36 | 7,568 |
2021-06-23 | $40.26 | $40.26 | $40.01 | $40.06 | $39.30 | 10,214 |
2021-06-22 | $39.90 | $40.16 | $39.90 | $40.14 | $39.37 | 14,177 |
2021-06-21 | $39.46 | $40.06 | $39.46 | $40.03 | $39.27 | 11,877 |
2021-06-18 | $39.37 | $39.66 | $39.29 | $39.30 | $38.55 | 8,691 |
2021-06-17 | $39.93 | $40.13 | $39.39 | $39.78 | $39.03 | 11,946 |
2021-06-16 | $40.44 | $40.44 | $39.92 | $40.00 | $39.24 | 6,678 |
2021-06-15 | $40.45 | $40.50 | $40.17 | $40.35 | $39.58 | 11,111 |
2021-06-14 | $40.89 | $40.89 | $40.38 | $40.48 | $39.68 | 22,765 |
2021-06-11 | $40.67 | $40.77 | $40.61 | $40.77 | $39.96 | 4,643 |
2021-06-10 | $41.16 | $41.16 | $40.49 | $40.58 | $39.78 | 14,290 |
2021-06-09 | $41.32 | $41.32 | $40.89 | $40.91 | $40.10 | 10,850 |
2021-06-08 | $41.15 | $41.28 | $40.97 | $41.22 | $40.41 | 9,956 |
2021-06-07 | $40.85 | $40.92 | $40.79 | $40.92 | $40.11 | 5,276 |
2021-06-04 | $40.72 | $40.96 | $40.50 | $40.77 | $39.96 | 12,217 |
2021-06-03 | $40.96 | $40.96 | $40.50 | $40.63 | $39.83 | 22,508 |
2021-06-02 | $40.80 | $41.08 | $40.73 | $41.07 | $40.25 | 15,309 |
2021-06-01 | $40.92 | $40.92 | $40.70 | $40.89 | $40.08 | 9,906 |
2021-05-28 | $40.76 | $40.76 | $40.41 | $40.60 | $39.79 | 11,153 |
2021-05-27 | $40.69 | $40.69 | $40.51 | $40.54 | $39.73 | 35,246 |
2021-05-26 | $40.19 | $40.46 | $40.13 | $40.41 | $39.61 | 6,972 |
2021-05-25 | $40.08 | $40.21 | $39.97 | $39.97 | $39.18 | 32,441 |
2021-05-24 | $39.73 | $39.96 | $39.70 | $39.89 | $39.10 | 12,420 |
2021-05-21 | $40.05 | $40.09 | $39.60 | $39.64 | $38.85 | 17,149 |
2021-05-20 | $39.59 | $39.82 | $39.38 | $39.69 | $38.91 | 9,541 |
2021-05-19 | $39.45 | $39.45 | $38.81 | $39.42 | $38.64 | 47,055 |
2021-05-18 | $40.31 | $40.31 | $39.82 | $39.82 | $39.03 | 10,198 |
2021-05-17 | $40.45 | $40.45 | $40.00 | $40.32 | $39.47 | 23,448 |
2021-05-14 | $40.32 | $40.43 | $40.00 | $40.43 | $39.58 | 11,943 |
2021-05-13 | $38.99 | $40.11 | $38.99 | $39.91 | $39.07 | 18,228 |
2021-05-12 | $40.21 | $40.33 | $38.91 | $38.96 | $38.15 | 19,505 |
2021-05-11 | $40.91 | $40.91 | $40.16 | $40.47 | $39.62 | 12,879 |
2021-05-10 | $41.46 | $41.84 | $41.25 | $41.25 | $40.39 | 16,428 |
2021-05-07 | $40.67 | $41.24 | $40.42 | $41.24 | $40.38 | 6,865 |
2021-05-06 | $40.40 | $40.60 | $40.12 | $40.60 | $39.75 | 22,161 |
2021-05-05 | $40.79 | $40.79 | $40.13 | $40.33 | $39.49 | 13,500 |
2021-05-04 | $40.45 | $40.52 | $40.17 | $40.51 | $39.66 | 12,709 |
2021-05-03 | $40.63 | $40.79 | $40.43 | $40.50 | $39.65 | 11,963 |
2021-04-30 | $40.55 | $41.80 | $40.13 | $40.24 | $39.40 | 17,346 |
2021-04-29 | $40.60 | $40.83 | $40.30 | $40.55 | $39.71 | 11,582 |
2021-04-28 | $40.63 | $40.63 | $40.22 | $40.24 | $39.40 | 12,370 |
2021-04-27 | $40.31 | $40.58 | $40.15 | $40.38 | $39.54 | 9,964 |
2021-04-26 | $40.10 | $40.23 | $40.05 | $40.05 | $39.22 | 22,819 |
2021-04-23 | $39.50 | $39.97 | $39.41 | $39.88 | $39.05 | 6,832 |
2021-04-22 | $39.86 | $39.86 | $39.18 | $39.37 | $38.55 | 14,977 |
2021-04-21 | $39.37 | $39.67 | $39.37 | $39.67 | $38.84 | 9,457 |
2021-04-20 | $39.45 | $39.49 | $38.91 | $39.13 | $38.31 | 7,675 |
2021-04-19 | $39.88 | $39.88 | $39.37 | $39.48 | $38.66 | 24,847 |
2021-04-16 | $39.45 | $39.85 | $39.45 | $39.74 | $38.91 | 16,426 |
2021-04-15 | $39.13 | $39.28 | $39.01 | $39.28 | $38.46 | 9,178 |
2021-04-14 | $39.34 | $39.34 | $38.86 | $38.87 | $38.05 | 14,108 |
2021-04-13 | $39.39 | $39.48 | $38.80 | $38.99 | $38.18 | 14,058 |
2021-04-12 | $39.22 | $39.33 | $38.98 | $39.19 | $38.30 | 15,253 |
2021-04-09 | $38.85 | $39.33 | $38.77 | $39.09 | $38.20 | 16,772 |
2021-04-08 | $38.66 | $38.72 | $38.52 | $38.72 | $37.84 | 8,500 |
2021-04-07 | $38.99 | $38.99 | $38.56 | $38.65 | $37.77 | 10,927 |
2021-04-06 | $38.95 | $40.00 | $38.68 | $38.85 | $37.96 | 17,093 |
2021-04-05 | $39.94 | $39.99 | $38.41 | $38.80 | $37.92 | 58,082 |
2021-04-01 | $38.17 | $38.62 | $38.15 | $38.62 | $37.74 | 13,725 |
2021-03-31 | $38.21 | $38.43 | $37.95 | $37.95 | $37.08 | 7,311 |
2021-03-30 | $37.67 | $38.22 | $37.59 | $38.07 | $37.20 | 12,913 |
2021-03-29 | $38.23 | $38.40 | $37.58 | $37.58 | $36.72 | 8,043 |
2021-03-26 | $37.50 | $38.23 | $37.50 | $38.23 | $37.36 | 8,779 |
2021-03-25 | $36.60 | $37.39 | $36.09 | $37.29 | $36.44 | 6,122 |
2021-03-24 | $36.75 | $37.27 | $36.51 | $36.51 | $35.68 | 5,368 |
2021-03-23 | $37.27 | $37.27 | $36.68 | $36.69 | $35.86 | 14,467 |
2021-03-22 | $37.30 | $37.37 | $37.01 | $37.28 | $36.43 | 3,894 |
2021-03-19 | $37.36 | $37.51 | $37.04 | $37.24 | $36.39 | 3,551 |
2021-03-18 | $37.89 | $37.99 | $37.22 | $37.31 | $36.46 | 12,043 |
2021-03-17 | $37.33 | $37.86 | $37.10 | $37.86 | $37.00 | 5,084 |
2021-03-16 | $38.00 | $38.00 | $37.53 | $37.53 | $36.67 | 6,022 |
2021-03-15 | $37.93 | $37.93 | $37.34 | $37.93 | $37.03 | 18,902 |
2021-03-12 | $37.04 | $37.40 | $37.02 | $37.40 | $36.51 | 8,017 |
2021-03-11 | $37.09 | $37.19 | $37.05 | $37.05 | $36.17 | 5,380 |
2021-03-10 | $36.57 | $37.02 | $36.56 | $36.84 | $35.96 | 10,674 |
2021-03-09 | $36.55 | $36.55 | $36.22 | $36.22 | $35.36 | 11,351 |
2021-03-08 | $35.66 | $36.34 | $35.66 | $36.13 | $35.28 | 6,238 |
2021-03-05 | $34.78 | $35.47 | $34.03 | $35.39 | $34.55 | 41,057 |
2021-03-04 | $35.14 | $35.32 | $33.93 | $34.58 | $33.76 | 12,152 |
2021-03-03 | $35.77 | $35.80 | $35.29 | $35.34 | $34.50 | 9,642 |
2021-03-02 | $35.93 | $35.99 | $35.59 | $35.82 | $34.98 | 5,446 |
2021-03-01 | $35.75 | $36.00 | $35.75 | $35.78 | $34.93 | 9,836 |
2021-02-26 | $35.18 | $35.37 | $34.87 | $35.16 | $34.33 | 5,564 |
2021-02-25 | $36.59 | $36.59 | $35.01 | $35.11 | $34.28 | 10,255 |
2021-02-24 | $35.81 | $36.19 | $35.59 | $36.19 | $35.33 | 6,322 |
2021-02-23 | $35.89 | $35.89 | $35.20 | $35.77 | $34.93 | 6,169 |
2021-02-22 | $35.81 | $35.99 | $35.81 | $35.84 | $34.99 | 4,583 |
2021-02-19 | $35.35 | $35.90 | $35.35 | $35.81 | $34.97 | 6,317 |
2021-02-18 | $35.59 | $35.59 | $35.25 | $35.33 | $34.49 | 4,724 |
2021-02-17 | $35.79 | $35.79 | $35.16 | $35.51 | $34.67 | 15,696 |
2021-02-16 | $36.44 | $36.44 | $35.62 | $35.67 | $34.82 | 21,109 |
2021-02-12 | $35.68 | $36.09 | $35.68 | $35.96 | $35.10 | 23,513 |
2021-02-11 | $36.30 | $36.30 | $35.75 | $35.96 | $35.11 | 15,510 |
2021-02-10 | $35.83 | $35.83 | $35.46 | $35.58 | $34.73 | 10,457 |
2021-02-09 | $35.74 | $35.74 | $35.35 | $35.57 | $34.73 | 25,231 |
2021-02-08 | $35.31 | $35.55 | $35.00 | $35.54 | $34.70 | 16,515 |
2021-02-05 | $34.74 | $35.01 | $34.68 | $35.01 | $34.18 | 8,362 |
2021-02-04 | $34.36 | $34.68 | $34.36 | $34.56 | $33.74 | 21,050 |
2021-02-03 | $34.30 | $34.30 | $33.87 | $34.17 | $33.36 | 13,753 |
2021-02-02 | $33.47 | $34.31 | $33.35 | $34.12 | $33.31 | 9,743 |
2021-02-01 | $33.41 | $33.93 | $33.15 | $33.90 | $33.10 | 8,392 |
2021-01-29 | $34.05 | $34.05 | $33.01 | $33.40 | $32.61 | 6,005 |
2021-01-28 | $34.50 | $34.50 | $33.90 | $33.90 | $33.10 | 13,889 |
2021-01-27 | $34.73 | $34.82 | $33.99 | $34.19 | $33.38 | 26,170 |
2021-01-26 | $35.08 | $35.16 | $34.44 | $34.64 | $33.82 | 36,966 |
2021-01-25 | $34.66 | $35.41 | $34.59 | $34.73 | $33.91 | 7,288 |
2021-01-22 | $34.50 | $34.66 | $34.20 | $34.66 | $33.83 | 14,992 |
2021-01-21 | $34.20 | $34.58 | $34.20 | $34.50 | $33.68 | 17,589 |
2021-01-20 | $33.47 | $34.09 | $33.00 | $33.83 | $33.03 | 8,837 |
2021-01-19 | $35.88 | $35.88 | $33.43 | $33.56 | $32.75 | 10,502 |
2021-01-15 | $33.45 | $33.67 | $33.16 | $33.51 | $32.70 | 3,544 |
2021-01-14 | $33.59 | $33.79 | $33.56 | $33.56 | $32.75 | 6,151 |
2021-01-13 | $33.43 | $33.89 | $33.31 | $33.31 | $32.50 | 8,848 |
2021-01-12 | $33.05 | $33.25 | $33.00 | $33.25 | $32.44 | 7,745 |
2021-01-11 | $32.62 | $33.00 | $32.62 | $32.83 | $32.03 | 4,549 |
2021-01-08 | $33.13 | $33.75 | $32.49 | $32.75 | $31.95 | 27,106 |
2021-01-07 | $32.83 | $32.93 | $32.68 | $32.93 | $32.13 | 5,117 |
2021-01-06 | $31.76 | $32.70 | $31.76 | $32.54 | $31.75 | 14,713 |
2021-01-05 | $31.83 | $32.02 | $31.69 | $31.81 | $31.04 | 7,068 |
2021-01-04 | $32.57 | $32.57 | $31.43 | $31.70 | $30.93 | 20,385 |
2020-12-31 | $32.16 | $32.48 | $32.13 | $32.33 | $31.54 | 8,316 |
2020-12-30 | $32.32 | $32.51 | $32.29 | $32.36 | $31.57 | 8,755 |
2020-12-29 | $32.31 | $32.31 | $32.10 | $32.21 | $31.43 | 6,126 |
2020-12-28 | $32.77 | $32.92 | $32.44 | $32.44 | $31.65 | 6,313 |
2020-12-24 | $32.30 | $32.58 | $32.30 | $32.58 | $31.79 | 4,088 |
2020-12-23 | $33.32 | $33.32 | $32.91 | $32.91 | $31.60 | 10,823 |
2020-12-22 | $32.99 | $33.08 | $32.92 | $33.08 | $31.76 | 74,856 |
2020-12-21 | $32.72 | $33.00 | $32.54 | $32.96 | $31.64 | 6,527 |
2020-12-18 | $33.75 | $33.75 | $32.88 | $32.98 | $31.66 | 9,238 |
2020-12-17 | $34.25 | $34.25 | $33.09 | $33.34 | $32.01 | 5,147 |
2020-12-16 | $33.01 | $33.47 | $32.76 | $32.91 | $31.60 | 17,984 |
2020-12-15 | $32.58 | $32.86 | $32.29 | $32.86 | $31.55 | 6,069 |
2020-12-14 | $32.54 | $32.62 | $32.20 | $32.20 | $30.92 | 8,266 |
2020-12-11 | $32.16 | $32.23 | $32.07 | $32.17 | $30.89 | 3,837 |
2020-12-10 | $32.54 | $32.57 | $32.21 | $32.26 | $30.97 | 23,314 |
2020-12-09 | $32.50 | $32.50 | $32.16 | $32.38 | $31.09 | 2,074 |
2020-12-08 | $32.29 | $32.48 | $32.25 | $32.31 | $31.02 | 3,255 |
2020-12-07 | $32.44 | $32.52 | $32.35 | $32.52 | $31.22 | 5,001 |
2020-12-04 | $32.34 | $32.42 | $32.32 | $32.42 | $31.13 | 13,396 |
2020-12-03 | $31.91 | $32.38 | $31.91 | $32.18 | $30.89 | 5,950 |
2020-12-02 | $31.90 | $31.90 | $31.71 | $31.77 | $30.50 | 5,299 |
2020-12-01 | $32.11 | $32.34 | $31.98 | $32.02 | $30.75 | 5,316 |
2020-11-30 | $32.15 | $32.35 | $31.58 | $31.85 | $30.58 | 15,365 |
2020-11-27 | $32.42 | $32.42 | $32.21 | $32.32 | $31.03 | 7,887 |
2020-11-25 | $32.44 | $32.47 | $32.25 | $32.44 | $31.14 | 1,855 |
2020-11-24 | $33.00 | $33.00 | $32.43 | $32.44 | $31.14 | 7,755 |
2020-11-23 | $32.09 | $32.30 | $32.09 | $32.19 | $30.90 | 2,210 |
2020-11-20 | $31.88 | $31.94 | $31.66 | $31.74 | $30.48 | 6,552 |
2020-11-19 | $31.33 | $31.81 | $31.33 | $31.81 | $30.54 | 5,915 |
2020-11-18 | $32.02 | $32.15 | $31.57 | $31.57 | $30.31 | 11,011 |
2020-11-17 | $31.59 | $32.03 | $31.42 | $31.88 | $30.61 | 7,893 |
2020-11-16 | $31.74 | $31.97 | $31.64 | $31.91 | $30.51 | 15,502 |
2020-11-13 | $31.00 | $31.50 | $31.00 | $31.40 | $30.02 | 5,355 |
2020-11-12 | $31.29 | $31.29 | $30.58 | $30.58 | $29.24 | 7,516 |
2020-11-11 | $31.02 | $31.12 | $30.78 | $31.12 | $29.76 | 4,967 |
2020-11-10 | $30.39 | $30.97 | $30.39 | $30.97 | $29.61 | 1,388 |
2020-11-09 | $30.55 | $31.39 | $30.18 | $30.18 | $28.85 | 12,148 |
2020-11-06 | $30.72 | $30.72 | $30.50 | $30.50 | $29.16 | 2,260 |
2020-11-05 | $31.01 | $31.05 | $30.84 | $30.91 | $29.56 | 10,018 |
2020-11-04 | $30.64 | $30.72 | $30.27 | $30.47 | $29.13 | 14,461 |
2020-11-03 | $29.94 | $30.23 | $29.88 | $30.23 | $28.90 | 9,804 |
2020-11-02 | $28.78 | $29.51 | $28.78 | $29.51 | $28.22 | 9,294 |
2020-10-30 | $28.85 | $28.85 | $28.48 | $28.60 | $27.35 | 2,807 |
2020-10-29 | $28.93 | $29.13 | $28.83 | $29.03 | $27.75 | 2,048 |
2020-10-28 | $29.22 | $29.22 | $28.95 | $28.95 | $27.68 | 6,045 |
2020-10-27 | $32.16 | $32.16 | $29.60 | $29.60 | $28.30 | 4,182 |
2020-10-26 | $30.42 | $30.42 | $29.79 | $30.03 | $28.71 | 11,567 |
2020-10-23 | $30.65 | $30.87 | $30.65 | $30.87 | $29.52 | 3,143 |
2020-10-22 | $30.44 | $30.58 | $30.35 | $30.46 | $29.13 | 8,221 |
2020-10-21 | $30.76 | $30.83 | $30.42 | $30.42 | $29.09 | 4,123 |
2020-10-20 | $30.96 | $31.18 | $30.90 | $30.90 | $29.54 | 2,447 |
2020-10-19 | $31.75 | $31.75 | $30.72 | $30.72 | $29.30 | 16,134 |
2020-10-16 | $31.73 | $31.73 | $31.22 | $31.24 | $29.80 | 6,385 |
2020-10-15 | $30.33 | $31.60 | $30.33 | $31.50 | $30.05 | 6,937 |
2020-10-14 | $31.26 | $31.31 | $31.23 | $31.23 | $29.79 | 1,011 |
2020-10-13 | $31.24 | $31.37 | $31.15 | $31.35 | $29.90 | 2,637 |
2020-10-12 | $31.65 | $31.65 | $31.33 | $31.53 | $30.08 | 9,645 |
2020-10-09 | $31.50 | $31.50 | $31.26 | $31.32 | $29.87 | 8,487 |
2020-10-08 | $31.18 | $31.37 | $31.00 | $31.32 | $29.87 | 11,732 |
2020-10-07 | $30.86 | $31.42 | $30.62 | $31.42 | $29.97 | 22,048 |
2020-10-06 | $30.80 | $30.99 | $30.38 | $30.38 | $28.98 | 8,464 |
2020-10-05 | $30.99 | $31.19 | $30.52 | $30.81 | $29.39 | 19,593 |
2020-10-02 | $29.45 | $30.48 | $29.20 | $30.39 | $28.99 | 3,783 |
2020-10-01 | $29.62 | $29.92 | $29.58 | $29.92 | $28.54 | 1,858 |
2020-09-30 | $29.34 | $29.49 | $29.04 | $29.23 | $27.88 | 5,268 |
2020-09-29 | $28.86 | $29.04 | $28.82 | $28.92 | $27.59 | 3,214 |
2020-09-28 | $28.97 | $29.33 | $28.95 | $29.22 | $27.87 | 9,849 |
2020-09-25 | $28.12 | $28.44 | $28.10 | $28.44 | $27.12 | 2,702 |
2020-09-24 | $27.89 | $28.22 | $27.89 | $28.10 | $26.80 | 1,216 |
2020-09-23 | $28.90 | $28.90 | $28.00 | $28.00 | $26.71 | 2,091 |
2020-09-22 | $28.25 | $28.97 | $28.25 | $28.93 | $27.59 | 3,660 |
2020-09-21 | $28.69 | $28.86 | $28.20 | $28.46 | $27.15 | 6,182 |
2020-09-18 | $29.47 | $29.51 | $29.12 | $29.20 | $27.85 | 7,741 |
2020-09-17 | $29.59 | $29.69 | $29.50 | $29.58 | $28.22 | 72,759 |
2020-09-16 | $29.69 | $30.16 | $29.69 | $29.86 | $28.48 | 4,256 |
2020-09-15 | $30.59 | $30.59 | $29.60 | $29.63 | $28.26 | 4,851 |
2020-09-14 | $29.37 | $29.79 | $29.37 | $29.79 | $28.40 | 9,375 |
2020-09-11 | $28.91 | $29.12 | $28.55 | $29.03 | $27.67 | 6,515 |
2020-09-10 | $29.43 | $29.44 | $28.95 | $28.96 | $27.60 | 3,970 |
2020-09-09 | $28.89 | $29.10 | $28.88 | $29.05 | $27.69 | 12,300 |
2020-09-08 | $28.46 | $28.69 | $28.32 | $28.43 | $27.10 | 3,531 |
2020-09-04 | $29.32 | $29.32 | $28.39 | $28.83 | $27.48 | 9,129 |
2020-09-03 | $29.90 | $29.90 | $28.99 | $29.08 | $27.72 | 37,578 |
2020-09-02 | $29.95 | $29.95 | $29.48 | $29.94 | $28.54 | 5,779 |
2020-09-01 | $29.39 | $29.91 | $29.39 | $29.91 | $28.50 | 8,141 |
2020-08-31 | $29.36 | $29.56 | $29.28 | $29.30 | $27.93 | 9,449 |
2020-08-28 | $29.70 | $30.03 | $29.55 | $29.74 | $28.35 | 22,653 |
2020-08-27 | $29.57 | $29.79 | $29.36 | $29.46 | $28.08 | 14,238 |
2020-08-26 | $29.51 | $29.63 | $29.33 | $29.37 | $28.00 | 7,606 |
2020-08-25 | $29.52 | $29.77 | $29.36 | $29.55 | $28.17 | 7,012 |
2020-08-24 | $29.65 | $29.68 | $29.29 | $29.66 | $28.27 | 5,409 |
2020-08-21 | $29.16 | $29.33 | $28.97 | $29.31 | $27.93 | 23,783 |
2020-08-20 | $28.87 | $29.22 | $28.74 | $29.11 | $27.75 | 7,923 |
2020-08-19 | $29.50 | $29.50 | $28.97 | $29.03 | $27.67 | 6,136 |
2020-08-18 | $29.32 | $29.34 | $29.07 | $29.07 | $27.71 | 5,154 |
2020-08-17 | $29.23 | $29.34 | $29.09 | $29.31 | $27.90 | 8,373 |
2020-08-14 | $28.99 | $29.12 | $28.90 | $28.97 | $27.58 | 5,064 |
2020-08-13 | $29.23 | $29.23 | $28.94 | $28.94 | $27.55 | 3,385 |
2020-08-12 | $29.30 | $29.30 | $28.87 | $29.10 | $27.70 | 6,189 |
2020-08-11 | $29.53 | $29.53 | $28.87 | $28.87 | $27.48 | 5,386 |
2020-08-10 | $28.88 | $29.56 | $28.87 | $29.09 | $27.69 | 22,467 |
2020-08-07 | $28.29 | $28.69 | $28.29 | $28.69 | $27.32 | 11,885 |
2020-08-06 | $28.09 | $28.32 | $28.09 | $28.27 | $26.91 | 57,712 |
2020-08-05 | $28.01 | $28.22 | $27.96 | $28.22 | $26.86 | 5,697 |
2020-08-04 | $27.78 | $27.93 | $27.78 | $27.91 | $26.57 | 6,321 |
2020-08-03 | $27.86 | $27.86 | $27.77 | $27.81 | $26.48 | 1,632 |
2020-07-31 | $27.57 | $27.70 | $27.31 | $27.70 | $26.37 | 21,989 |
2020-07-30 | $27.61 | $27.89 | $27.61 | $27.85 | $26.51 | 136,587 |
2020-07-29 | $27.32 | $27.80 | $27.32 | $27.74 | $26.41 | 6,695 |
2020-07-28 | $27.24 | $27.24 | $27.04 | $27.06 | $25.76 | 1,741 |
2020-07-27 | $26.72 | $27.24 | $26.72 | $27.24 | $25.93 | 1,983 |
2020-07-24 | $26.94 | $27.08 | $26.74 | $26.77 | $25.49 | 12,145 |
2020-07-23 | $26.98 | $27.25 | $26.60 | $26.91 | $25.61 | 1,940 |
2020-07-22 | $26.08 | $26.95 | $26.08 | $26.95 | $25.65 | 4,787 |
2020-07-21 | $26.41 | $26.41 | $26.29 | $26.29 | $25.03 | 1,971 |
2020-07-20 | $26.20 | $26.20 | $26.01 | $26.08 | $24.83 | 1,038 |
2020-07-17 | $26.39 | $26.39 | $26.32 | $26.32 | $25.05 | 1,775 |
2020-07-16 | $26.30 | $26.30 | $26.20 | $26.28 | $25.02 | 1,317 |
2020-07-15 | $26.00 | $26.22 | $25.93 | $26.22 | $24.96 | 1,105 |
2020-07-14 | $25.41 | $25.56 | $25.31 | $25.56 | $24.33 | 1,199 |
2020-07-13 | $25.48 | $25.84 | $25.15 | $25.15 | $23.89 | 3,160 |
2020-07-10 | $25.10 | $25.47 | $25.10 | $25.46 | $24.19 | 1,799 |
2020-07-09 | $25.24 | $25.28 | $24.82 | $25.04 | $23.79 | 5,150 |
2020-07-08 | $25.43 | $25.66 | $25.38 | $25.66 | $24.38 | 1,000 |
2020-07-07 | $25.50 | $25.50 | $25.28 | $25.28 | $24.02 | 388 |
2020-07-06 | $26.09 | $26.09 | $25.65 | $25.76 | $24.48 | 2,422 |
2020-07-02 | $26.05 | $26.05 | $25.50 | $25.50 | $24.23 | 755 |
2020-07-01 | $25.56 | $25.56 | $25.50 | $25.55 | $24.28 | 782 |
2020-06-30 | $25.25 | $25.64 | $25.25 | $25.56 | $24.29 | 1,008 |
2020-06-29 | $24.81 | $25.24 | $24.60 | $25.24 | $23.98 | 1,384 |
2020-06-26 | $24.75 | $24.79 | $24.60 | $24.66 | $23.43 | 1,990 |
2020-06-25 | $24.98 | $25.13 | $24.97 | $25.13 | $23.87 | 1,008 |
2020-06-24 | $24.61 | $25.00 | $24.60 | $24.97 | $23.72 | 1,701 |
2020-06-23 | $25.99 | $25.99 | $25.77 | $25.80 | $24.51 | 4,104 |
2020-06-22 | $25.52 | $25.63 | $25.00 | $25.63 | $24.35 | 4,214 |
2020-06-19 | $25.97 | $26.12 | $24.84 | $25.57 | $24.29 | 17,053 |
2020-06-18 | $26.24 | $26.24 | $25.97 | $25.99 | $24.69 | 4,459 |
2020-06-17 | $27.87 | $27.87 | $26.24 | $26.26 | $24.95 | 6,026 |
2020-06-16 | $26.08 | $26.85 | $26.08 | $26.54 | $25.21 | 3,750 |
2020-06-15 | $24.22 | $25.88 | $24.22 | $25.88 | $24.56 | 4,185 |
2020-06-12 | $25.50 | $25.67 | $24.82 | $25.36 | $24.07 | 3,891 |
2020-06-11 | $25.23 | $25.52 | $24.58 | $24.63 | $23.37 | 10,506 |
2020-06-10 | $27.46 | $27.46 | $26.51 | $26.63 | $25.27 | 6,527 |
2020-06-09 | $27.52 | $27.53 | $27.16 | $27.38 | $25.99 | 2,641 |
2020-06-08 | $28.10 | $28.11 | $27.83 | $27.93 | $26.51 | 2,817 |
2020-06-05 | $27.40 | $27.79 | $27.29 | $27.41 | $26.02 | 5,398 |
2020-06-04 | $26.12 | $26.40 | $25.89 | $26.23 | $24.89 | 2,978 |
2020-06-03 | $25.76 | $26.20 | $25.76 | $26.20 | $24.87 | 6,762 |
2020-06-02 | $24.95 | $25.28 | $24.95 | $25.19 | $23.91 | 1,837 |
2020-06-01 | $24.44 | $24.97 | $24.44 | $24.88 | $23.61 | 1,695 |
2020-05-29 | $24.59 | $24.62 | $24.57 | $24.60 | $23.35 | 1,190 |
2020-05-28 | $26.65 | $27.09 | $24.67 | $24.67 | $23.41 | 10,647 |
2020-05-27 | $25.29 | $25.29 | $24.44 | $25.10 | $23.82 | 3,567 |
2020-05-26 | $24.32 | $24.49 | $24.32 | $24.35 | $23.12 | 4,629 |
2020-05-22 | $23.12 | $23.45 | $23.12 | $23.44 | $22.25 | 1,152 |
2020-05-21 | $23.24 | $23.32 | $23.00 | $23.24 | $22.06 | 4,083 |
2020-05-20 | $23.06 | $23.06 | $22.90 | $22.97 | $21.81 | 5,325 |
2020-05-19 | $22.90 | $22.99 | $22.58 | $22.73 | $21.58 | 1,408 |
2020-05-18 | $21.81 | $23.00 | $21.81 | $22.96 | $21.76 | 13,148 |
2020-05-15 | $20.98 | $21.43 | $20.98 | $21.43 | $20.31 | 845 |
2020-05-14 | $20.24 | $21.21 | $20.24 | $21.21 | $20.10 | 2,546 |
2020-05-13 | $21.33 | $21.33 | $20.87 | $20.99 | $19.89 | 4,005 |
2020-05-12 | $22.63 | $22.63 | $21.73 | $21.73 | $20.59 | 2,396 |
2020-05-11 | $23.00 | $23.00 | $22.37 | $22.60 | $21.42 | 2,489 |
2020-05-08 | $22.66 | $22.88 | $22.66 | $22.83 | $21.64 | 2,043 |
2020-05-07 | $22.13 | $22.25 | $22.05 | $22.05 | $20.90 | 2,464 |
2020-05-06 | $21.79 | $21.79 | $21.66 | $21.66 | $20.52 | 2,848 |
2020-05-05 | $22.23 | $22.23 | $21.87 | $21.87 | $20.72 | 1,112 |
2020-05-04 | $21.15 | $21.56 | $21.03 | $21.56 | $20.43 | 1,503 |
2020-05-01 | $21.57 | $21.57 | $21.30 | $21.45 | $20.32 | 2,434 |
2020-04-30 | $22.87 | $22.87 | $22.08 | $22.17 | $21.01 | 4,426 |
2020-04-29 | $22.60 | $22.97 | $22.60 | $22.86 | $21.66 | 2,349 |
2020-04-28 | $22.28 | $22.28 | $21.94 | $22.00 | $20.85 | 1,520 |
2020-04-27 | $20.62 | $21.45 | $20.62 | $21.45 | $20.33 | 4,467 |
2020-04-24 | $20.14 | $20.53 | $20.14 | $20.53 | $19.46 | 4,904 |
2020-04-23 | $20.15 | $20.40 | $20.05 | $20.05 | $19.00 | 1,155 |
2020-04-22 | $19.98 | $20.11 | $19.98 | $20.00 | $18.95 | 1,511 |
2020-04-21 | $20.01 | $20.01 | $19.65 | $19.75 | $18.71 | 2,844 |
2020-04-20 | $20.54 | $20.64 | $20.18 | $20.18 | $19.12 | 3,190 |
2020-04-17 | $20.85 | $20.88 | $20.64 | $20.88 | $19.79 | 1,925 |
2020-04-16 | $19.94 | $19.96 | $19.87 | $19.93 | $18.89 | 4,246 |
2020-04-15 | $20.99 | $20.99 | $20.01 | $20.12 | $19.07 | 2,315 |
2020-04-14 | $21.26 | $21.31 | $20.97 | $21.11 | $20.00 | 3,272 |
2020-04-13 | $21.41 | $21.41 | $20.52 | $20.66 | $19.52 | 24,675 |
2020-04-09 | $21.77 | $21.89 | $21.34 | $21.56 | $20.37 | 3,048 |
2020-04-08 | $19.71 | $20.57 | $19.65 | $20.57 | $19.44 | 1,044 |
2020-04-07 | $20.06 | $20.06 | $19.35 | $19.35 | $18.28 | 1,924 |
2020-04-06 | $17.93 | $18.97 | $17.76 | $18.97 | $17.92 | 2,844 |
2020-04-03 | $17.42 | $17.44 | $17.00 | $17.08 | $16.14 | 1,680 |
2020-04-02 | $17.66 | $17.66 | $17.55 | $17.55 | $16.58 | 2,148 |
2020-04-01 | $18.10 | $18.16 | $17.55 | $17.69 | $16.71 | 11,074 |
2020-03-31 | $19.33 | $19.41 | $18.88 | $19.00 | $17.95 | 4,119 |
2020-03-30 | $19.71 | $19.71 | $19.25 | $19.65 | $18.57 | 16,697 |
2020-03-27 | $19.36 | $19.90 | $19.36 | $19.69 | $18.60 | 3,415 |
2020-03-26 | $19.18 | $20.00 | $19.18 | $20.00 | $18.90 | 8,365 |
2020-03-25 | $18.22 | $19.57 | $18.22 | $18.89 | $17.85 | 6,915 |
2020-03-24 | $16.88 | $17.79 | $16.88 | $17.79 | $16.81 | 6,824 |
2020-03-23 | $16.29 | $16.66 | $15.66 | $16.07 | $15.19 | 8,200 |
2020-03-20 | $18.15 | $18.15 | $16.68 | $16.68 | $15.75 | 3,535 |
2020-03-19 | $16.51 | $17.62 | $16.51 | $17.42 | $16.46 | 1,043 |
2020-03-18 | $16.94 | $17.01 | $16.16 | $16.64 | $15.72 | 4,004 |
2020-03-17 | $18.65 | $19.03 | $18.12 | $18.77 | $17.74 | 3,305 |
2020-03-16 | $21.00 | $21.00 | $18.63 | $18.63 | $17.58 | 5,938 |
2020-03-13 | $23.00 | $23.00 | $21.00 | $22.41 | $21.14 | 7,897 |
2020-03-12 | $21.82 | $22.65 | $21.20 | $21.20 | $20.00 | 14,745 |
2020-03-11 | $25.00 | $25.04 | $23.84 | $24.01 | $22.65 | 6,489 |
2020-03-10 | $25.55 | $25.80 | $24.55 | $25.80 | $24.34 | 16,675 |
2020-03-09 | $26.10 | $26.45 | $25.59 | $25.60 | $24.15 | 7,723 |
2020-03-06 | $27.08 | $27.39 | $26.51 | $27.18 | $25.64 | 5,403 |
2020-03-05 | $29.06 | $29.06 | $27.62 | $27.84 | $26.27 | 6,778 |
2020-03-04 | $27.98 | $28.93 | $27.98 | $28.78 | $27.15 | 23,493 |
2020-03-03 | $27.98 | $28.50 | $27.47 | $27.69 | $26.12 | 17,610 |
2020-03-02 | $26.87 | $27.82 | $26.74 | $27.82 | $26.25 | 12,799 |
2020-02-28 | $27.23 | $27.39 | $26.43 | $26.69 | $25.18 | 14,774 |
2020-02-27 | $28.26 | $28.61 | $27.50 | $27.50 | $25.94 | 16,035 |
2020-02-26 | $29.45 | $29.45 | $28.66 | $28.66 | $27.04 | 23,002 |
2020-02-25 | $30.25 | $30.25 | $29.14 | $29.14 | $27.49 | 10,106 |
2020-02-24 | $30.86 | $30.86 | $30.10 | $30.21 | $28.50 | 9,399 |
2020-02-21 | $31.33 | $31.33 | $30.81 | $30.86 | $29.11 | 4,478 |
2020-02-20 | $30.75 | $31.05 | $30.71 | $31.02 | $29.26 | 8,650 |
2020-02-19 | $30.85 | $30.85 | $30.68 | $30.68 | $28.94 | 7,114 |
2020-02-18 | $30.93 | $30.94 | $30.67 | $30.76 | $29.01 | 10,040 |
2020-02-14 | $30.84 | $30.85 | $30.67 | $30.85 | $29.10 | 2,498 |
2020-02-13 | $30.80 | $30.80 | $30.67 | $30.70 | $28.96 | 6,186 |
2020-02-12 | $30.52 | $30.56 | $30.50 | $30.54 | $28.81 | 6,932 |
2020-02-11 | $30.51 | $30.57 | $30.46 | $30.47 | $28.74 | 2,754 |
2020-02-10 | $30.21 | $30.36 | $30.20 | $30.31 | $28.59 | 3,861 |
2020-02-07 | $30.07 | $30.32 | $29.83 | $30.17 | $28.46 | 8,774 |
2020-02-06 | $30.41 | $30.41 | $30.27 | $30.30 | $28.58 | 5,308 |
2020-02-05 | $29.90 | $30.23 | $29.90 | $30.23 | $28.52 | 3,296 |
2020-02-04 | $29.89 | $29.95 | $29.81 | $29.82 | $28.13 | 5,104 |
2020-02-03 | $29.81 | $29.81 | $29.63 | $29.64 | $27.96 | 1,715 |
2020-01-31 | $29.85 | $29.85 | $29.41 | $29.45 | $27.78 | 4,163 |
2020-01-30 | $29.97 | $30.02 | $29.75 | $29.92 | $28.22 | 5,340 |
2020-01-29 | $30.53 | $30.53 | $29.96 | $29.97 | $28.27 | 5,418 |
2020-01-28 | $30.20 | $30.26 | $30.04 | $30.17 | $28.46 | 7,284 |
2020-01-27 | $30.00 | $30.00 | $29.81 | $29.83 | $28.14 | 6,870 |
2020-01-24 | $30.35 | $30.35 | $29.88 | $29.99 | $28.29 | 6,822 |
2020-01-23 | $30.00 | $30.24 | $29.86 | $30.24 | $28.53 | 5,508 |
2020-01-22 | $30.18 | $30.19 | $30.00 | $30.04 | $28.34 | 7,905 |
2020-01-21 | $30.15 | $30.15 | $29.74 | $29.98 | $28.28 | 12,674 |
2020-01-17 | $29.94 | $29.96 | $29.80 | $29.80 | $28.11 | 13,985 |
2020-01-16 | $29.78 | $29.78 | $29.59 | $29.74 | $28.06 | 10,483 |
2020-01-15 | $29.48 | $29.59 | $29.44 | $29.50 | $27.82 | 11,936 |
2020-01-14 | $29.60 | $29.60 | $29.18 | $29.25 | $27.59 | 14,826 |
2020-01-13 | $29.34 | $29.60 | $29.12 | $29.46 | $27.76 | 6,417 |
2020-01-10 | $29.13 | $29.13 | $28.93 | $29.08 | $27.41 | 15,606 |
2020-01-09 | $29.69 | $29.69 | $28.96 | $29.03 | $27.36 | 11,290 |
2020-01-08 | $28.88 | $29.07 | $28.88 | $28.97 | $27.30 | 10,005 |
2020-01-07 | $28.85 | $28.85 | $28.79 | $28.84 | $27.18 | 3,802 |
2020-01-06 | $29.00 | $29.00 | $28.78 | $28.92 | $27.26 | 6,662 |
2020-01-03 | $28.57 | $28.78 | $28.57 | $28.77 | $27.12 | 1,938 |
2020-01-02 | $29.16 | $29.16 | $28.64 | $28.71 | $27.05 | 2,373 |
2019-12-31 | $28.84 | $28.91 | $28.84 | $28.91 | $27.25 | 974 |
2019-12-30 | $28.93 | $28.93 | $28.73 | $28.76 | $27.10 | 1,831 |
2019-12-27 | $28.94 | $28.94 | $28.84 | $28.84 | $27.18 | 2,667 |
2019-12-26 | $29.06 | $29.06 | $28.89 | $28.89 | $27.16 | 979 |
2019-12-24 | $28.82 | $28.86 | $28.82 | $28.86 | $27.13 | 628 |
2019-12-23 | $29.09 | $29.09 | $28.75 | $28.75 | $27.03 | 1,861 |
2019-12-20 | $28.82 | $28.87 | $28.81 | $28.87 | $27.14 | 1,222 |
2019-12-19 | $28.69 | $28.78 | $28.69 | $28.77 | $27.05 | 689 |
2019-12-18 | $28.69 | $28.77 | $28.69 | $28.74 | $27.02 | 1,314 |
2019-12-17 | $29.45 | $29.45 | $28.74 | $28.74 | $27.02 | 2,458 |
2019-12-16 | $28.80 | $28.85 | $28.78 | $28.78 | $27.05 | 2,069 |
2019-12-13 | $28.73 | $28.77 | $28.63 | $28.68 | $26.96 | 2,542 |
2019-12-12 | $28.91 | $28.91 | $28.72 | $28.76 | $27.04 | 3,391 |
2019-12-11 | $28.93 | $28.97 | $28.82 | $28.86 | $27.13 | 3,359 |
2019-12-10 | $29.58 | $29.58 | $28.90 | $28.90 | $27.17 | 2,702 |
2019-12-09 | $29.00 | $29.12 | $29.00 | $29.08 | $27.34 | 4,927 |
2019-12-06 | $28.91 | $29.06 | $28.91 | $29.01 | $27.27 | 1,762 |
2019-12-05 | $28.80 | $28.86 | $28.79 | $28.86 | $27.13 | 2,046 |
2019-12-04 | $28.87 | $28.87 | $28.79 | $28.79 | $27.06 | 1,244 |
2019-12-03 | $28.54 | $28.64 | $28.54 | $28.64 | $26.92 | 3,912 |
2019-12-02 | $29.16 | $29.16 | $28.68 | $28.68 | $26.96 | 1,696 |
2019-11-29 | $29.25 | $29.25 | $29.05 | $29.05 | $27.31 | 1,226 |
2019-11-27 | $29.22 | $29.24 | $29.21 | $29.24 | $27.49 | 2,206 |
2019-11-26 | $29.00 | $29.18 | $29.00 | $29.18 | $27.43 | 1,092 |
2019-11-25 | $28.90 | $28.90 | $28.90 | $28.90 | $27.16 | 707 |
2019-11-22 | $28.60 | $28.66 | $28.60 | $28.65 | $26.93 | 1,890 |
2019-11-21 | $28.73 | $28.74 | $28.62 | $28.62 | $26.90 | 1,095 |
2019-11-20 | $29.06 | $29.07 | $28.89 | $28.91 | $27.18 | 2,878 |
2019-11-19 | $29.01 | $29.01 | $28.92 | $28.92 | $27.18 | 1,633 |
2019-11-18 | $29.10 | $29.12 | $29.05 | $29.05 | $27.31 | 3,912 |
2019-11-15 | $28.90 | $28.99 | $28.90 | $28.98 | $27.25 | 2,252 |
2019-11-14 | $28.75 | $28.92 | $28.75 | $28.91 | $27.17 | 1,004 |
2019-11-13 | $28.60 | $28.77 | $28.60 | $28.77 | $27.04 | 1,309 |
2019-11-12 | $28.62 | $28.74 | $28.62 | $28.64 | $26.92 | 1,382 |
2019-11-11 | $28.50 | $28.71 | $28.50 | $28.67 | $26.94 | 1,162 |
2019-11-08 | $28.73 | $28.73 | $28.60 | $28.62 | $26.89 | 1,047 |
2019-11-07 | $28.85 | $28.85 | $28.54 | $28.54 | $26.81 | 4,347 |
2019-11-06 | $28.61 | $28.82 | $28.61 | $28.82 | $27.08 | 1,787 |
2019-11-05 | $28.99 | $28.99 | $28.65 | $28.72 | $26.98 | 3,204 |
2019-11-04 | $29.32 | $29.32 | $28.95 | $28.95 | $27.20 | 5,123 |
2019-11-01 | $29.19 | $29.20 | $29.07 | $29.11 | $27.35 | 3,275 |
2019-10-31 | $28.90 | $28.95 | $28.85 | $28.95 | $27.20 | 6,436 |
2019-10-30 | $29.00 | $29.06 | $28.80 | $29.04 | $27.29 | 4,701 |
2019-10-29 | $29.24 | $29.24 | $29.02 | $29.02 | $27.27 | 3,838 |
2019-10-28 | $29.30 | $29.30 | $29.14 | $29.14 | $27.38 | 2,798 |
2019-10-25 | $29.31 | $29.43 | $29.30 | $29.30 | $27.53 | 7,217 |
2019-10-24 | $29.98 | $29.98 | $29.37 | $29.38 | $27.60 | 2,812 |
2019-10-23 | $29.32 | $29.36 | $29.29 | $29.36 | $27.58 | 1,592 |
2019-10-22 | $29.36 | $29.49 | $29.32 | $29.38 | $27.60 | 5,534 |
2019-10-21 | $29.40 | $29.40 | $29.28 | $29.31 | $27.54 | 2,399 |
2019-10-18 | $29.12 | $29.20 | $29.03 | $29.18 | $27.41 | 3,129 |
2019-10-17 | $29.10 | $29.10 | $29.03 | $29.06 | $27.30 | 1,457 |
2019-10-16 | $28.67 | $28.87 | $28.65 | $28.87 | $27.12 | 1,069 |
2019-10-15 | $28.73 | $28.73 | $28.59 | $28.67 | $26.94 | 1,742 |
2019-10-14 | $28.84 | $28.84 | $28.45 | $28.51 | $26.73 | 4,753 |
2019-10-11 | $28.56 | $28.70 | $28.51 | $28.51 | $26.72 | 5,276 |
2019-10-10 | $28.36 | $28.36 | $28.29 | $28.29 | $26.52 | 1,741 |
2019-10-09 | $28.28 | $28.28 | $28.13 | $28.16 | $26.40 | 1,419 |
2019-10-08 | $28.12 | $28.26 | $28.05 | $28.05 | $26.30 | 1,383 |
2019-10-07 | $28.33 | $28.34 | $28.28 | $28.29 | $26.52 | 5,242 |
2019-10-04 | $28.12 | $28.28 | $28.09 | $28.28 | $26.50 | 2,753 |
2019-10-03 | $27.79 | $27.92 | $27.79 | $27.92 | $26.17 | 2,609 |
2019-10-02 | $27.68 | $27.85 | $27.65 | $27.79 | $26.05 | 3,675 |
2019-10-01 | $28.50 | $28.50 | $28.08 | $28.08 | $26.32 | 1,506 |
2019-09-30 | $28.29 | $28.47 | $28.29 | $28.44 | $26.66 | 2,108 |
2019-09-27 | $28.30 | $28.30 | $28.08 | $28.16 | $26.39 | 1,147 |
2019-09-26 | $28.23 | $28.30 | $28.18 | $28.30 | $26.52 | 2,222 |
2019-09-25 | $28.02 | $28.25 | $28.02 | $28.21 | $26.44 | 2,439 |
2019-09-24 | $28.20 | $28.20 | $27.95 | $27.98 | $26.23 | 1,222 |
2019-09-23 | $28.15 | $28.15 | $28.06 | $28.06 | $26.31 | 1,133 |
2019-09-20 | $28.26 | $28.32 | $28.11 | $28.11 | $26.35 | 2,313 |
2019-09-19 | $28.34 | $28.34 | $28.21 | $28.21 | $26.44 | 2,379 |
2019-09-18 | $28.16 | $28.23 | $28.16 | $28.23 | $26.46 | 1,028 |
2019-09-17 | $28.21 | $28.25 | $28.18 | $28.25 | $26.48 | 1,050 |
2019-09-16 | $28.29 | $28.30 | $28.16 | $28.21 | $26.39 | 1,897 |
2019-09-13 | $28.61 | $28.61 | $28.30 | $28.30 | $26.48 | 1,147 |
2019-09-12 | $28.34 | $28.44 | $28.34 | $28.42 | $26.59 | 1,492 |
2019-09-11 | $28.02 | $28.21 | $28.02 | $28.21 | $26.39 | 1,161 |
2019-09-10 | $27.65 | $27.87 | $27.65 | $27.87 | $26.08 | 705 |
2019-09-09 | $27.84 | $27.85 | $27.81 | $27.85 | $26.06 | 1,081 |
2019-09-06 | $27.72 | $27.72 | $27.66 | $27.67 | $25.89 | 1,008 |
2019-09-05 | $27.52 | $27.63 | $27.52 | $27.58 | $25.81 | 1,214 |
2019-09-04 | $27.31 | $27.39 | $27.31 | $27.39 | $25.63 | 710 |
2019-09-03 | $27.15 | $27.15 | $27.08 | $27.12 | $25.38 | 682 |
2019-08-30 | $27.20 | $27.27 | $27.20 | $27.27 | $25.52 | 411 |
2019-08-29 | $27.28 | $27.30 | $27.24 | $27.27 | $25.51 | 2,908 |
2019-08-28 | $26.87 | $27.00 | $26.87 | $26.99 | $25.26 | 502 |
2019-08-27 | $26.93 | $26.93 | $26.79 | $26.79 | $25.07 | 2,082 |
2019-08-26 | $26.79 | $26.86 | $26.79 | $26.86 | $25.13 | 1,136 |
2019-08-23 | $27.36 | $27.36 | $26.73 | $26.73 | $25.01 | 1,286 |
2019-08-22 | $27.15 | $27.37 | $27.15 | $27.37 | $25.61 | 909 |
2019-08-21 | $27.16 | $27.16 | $27.13 | $27.15 | $25.40 | 1,014 |
2019-08-20 | $26.88 | $26.94 | $26.85 | $26.85 | $25.12 | 1,373 |
2019-08-19 | $26.87 | $26.90 | $26.87 | $26.90 | $25.17 | 1,345 |
2019-08-16 | $26.43 | $26.62 | $26.43 | $26.62 | $24.91 | 608 |
2019-08-15 | $26.37 | $26.87 | $26.19 | $26.29 | $24.60 | 1,053 |
2019-08-14 | $26.50 | $26.51 | $26.16 | $26.16 | $24.48 | 5,987 |
2019-08-13 | $26.72 | $26.93 | $26.72 | $26.82 | $25.10 | 1,030 |
2019-08-12 | $27.00 | $27.00 | $26.73 | $26.73 | $24.99 | 1,400 |
2019-08-09 | $27.00 | $27.00 | $26.90 | $26.97 | $25.21 | 1,944 |
2019-08-08 | $27.09 | $27.09 | $26.88 | $27.05 | $25.28 | 3,545 |
2019-08-07 | $26.21 | $26.83 | $26.18 | $26.76 | $25.02 | 8,826 |
2019-08-06 | $26.27 | $26.62 | $26.27 | $26.56 | $24.83 | 4,878 |
2019-08-05 | $26.80 | $26.80 | $26.22 | $26.25 | $24.54 | 2,576 |
2019-08-02 | $26.90 | $26.90 | $26.70 | $26.82 | $25.07 | 5,761 |
2019-08-01 | $27.60 | $27.60 | $26.84 | $26.88 | $25.13 | 8,464 |
2019-07-31 | $27.43 | $27.43 | $27.11 | $27.11 | $25.35 | 1,140 |
2019-07-30 | $27.32 | $27.36 | $27.30 | $27.31 | $25.53 | 3,256 |
2019-07-29 | $27.25 | $27.25 | $27.11 | $27.12 | $25.35 | 2,622 |
2019-07-26 | $27.17 | $27.18 | $27.09 | $27.18 | $25.41 | 3,140 |
2019-07-25 | $27.10 | $27.11 | $27.03 | $27.04 | $25.28 | 1,775 |
2019-07-24 | $26.78 | $26.95 | $26.74 | $26.95 | $25.19 | 2,101 |
2019-07-23 | $26.66 | $26.76 | $26.66 | $26.74 | $25.00 | 502 |
2019-07-22 | $26.70 | $26.70 | $26.61 | $26.61 | $24.87 | 1,372 |
2019-07-19 | $27.02 | $27.02 | $26.74 | $26.74 | $25.00 | 621 |
2019-07-18 | $26.92 | $27.00 | $26.92 | $27.00 | $25.24 | 767 |
2019-07-17 | $27.10 | $27.10 | $27.04 | $27.04 | $25.28 | 760 |
2019-07-16 | $27.14 | $27.21 | $27.14 | $27.20 | $25.43 | 1,841 |
2019-07-15 | $27.26 | $27.26 | $27.18 | $27.18 | $25.34 | 633 |
2019-07-12 | $27.16 | $27.28 | $27.16 | $27.28 | $25.43 | 3,947 |
2019-07-11 | $27.14 | $27.14 | $26.91 | $27.00 | $25.17 | 1,279 |
2019-07-10 | $27.09 | $27.12 | $26.97 | $27.12 | $25.28 | 1,148 |
2019-07-09 | $26.69 | $27.04 | $26.69 | $27.00 | $25.17 | 5,434 |
2019-07-08 | $26.93 | $27.03 | $26.93 | $27.03 | $25.20 | 2,515 |
2019-07-05 | $26.77 | $26.94 | $26.77 | $26.89 | $25.07 | 603 |
2019-07-03 | $26.83 | $26.99 | $26.83 | $26.98 | $25.16 | 950 |
2019-07-02 | $26.69 | $26.70 | $26.62 | $26.69 | $24.88 | 1,241 |
2019-07-01 | $26.73 | $26.73 | $26.52 | $26.56 | $24.76 | 613 |
2019-06-28 | $26.20 | $26.47 | $26.20 | $26.42 | $24.63 | 611 |
2019-06-27 | $26.04 | $26.16 | $26.02 | $26.15 | $24.38 | 1,000 |
2019-06-26 | $25.80 | $25.85 | $25.75 | $25.80 | $24.06 | 9,247 |
2019-06-25 | $26.00 | $26.25 | $25.89 | $25.89 | $24.14 | 1,990 |
2019-06-24 | $26.29 | $26.37 | $26.20 | $26.20 | $24.42 | 5,404 |
2019-06-21 | $26.38 | $26.46 | $26.32 | $26.32 | $24.54 | 3,514 |
2019-06-20 | $26.58 | $26.61 | $26.58 | $26.61 | $24.81 | 701 |
2019-06-19 | $26.31 | $26.44 | $26.22 | $26.41 | $24.62 | 603 |
2019-06-18 | $26.40 | $26.43 | $26.40 | $26.40 | $24.61 | 663 |
2019-06-17 | $26.40 | $26.40 | $26.37 | $26.38 | $24.59 | 630 |
2019-06-14 | $26.31 | $26.39 | $26.31 | $26.39 | $24.60 | 1,121 |
2019-06-13 | $26.25 | $26.34 | $26.25 | $26.28 | $24.50 | 1,100 |
2019-06-12 | $26.06 | $26.09 | $26.04 | $26.04 | $24.27 | 2,019 |
2019-06-11 | $26.17 | $26.17 | $26.05 | $26.05 | $24.28 | 6,696 |
2019-06-10 | $26.26 | $26.26 | $26.12 | $26.12 | $24.32 | 973 |
2019-06-07 | $26.03 | $26.11 | $26.03 | $26.05 | $24.25 | 1,142 |
2019-06-06 | $25.91 | $25.95 | $25.90 | $25.90 | $24.11 | 1,321 |
2019-06-05 | $25.70 | $26.01 | $25.70 | $26.01 | $24.22 | 532 |
2019-06-04 | $25.55 | $25.80 | $25.51 | $25.80 | $24.01 | 1,415 |
2019-06-03 | $25.35 | $25.38 | $25.35 | $25.36 | $23.60 | 601 |
2019-05-31 | $25.01 | $25.17 | $25.00 | $25.16 | $23.43 | 1,019 |
2019-05-30 | $25.46 | $25.46 | $25.24 | $25.28 | $23.53 | 610 |
2019-05-29 | $25.35 | $25.35 | $25.28 | $25.28 | $23.54 | 1,657 |
2019-05-28 | $25.85 | $25.85 | $25.56 | $25.56 | $23.79 | 1,454 |
2019-05-24 | $25.75 | $25.86 | $25.75 | $25.86 | $24.07 | 3,488 |
2019-05-23 | $25.65 | $25.65 | $25.58 | $25.61 | $23.84 | 9,243 |
2019-05-22 | $25.83 | $25.86 | $25.81 | $25.81 | $24.03 | 1,642 |
2019-05-21 | $25.93 | $26.09 | $25.92 | $26.03 | $24.23 | 1,400 |
2019-05-20 | $25.95 | $25.95 | $25.76 | $25.76 | $23.98 | 1,024 |
2019-05-17 | $26.03 | $26.15 | $26.02 | $26.02 | $24.22 | 3,239 |
2019-05-16 | $25.99 | $26.20 | $25.99 | $26.13 | $24.32 | 1,051 |
2019-05-15 | $25.78 | $25.99 | $25.78 | $25.95 | $24.15 | 1,246 |
2019-05-14 | $25.69 | $25.96 | $25.69 | $25.86 | $24.08 | 1,300 |
2019-05-13 | $25.60 | $25.69 | $25.58 | $25.64 | $23.85 | 1,494 |
2019-05-10 | $25.62 | $26.01 | $25.62 | $26.01 | $24.20 | 1,057 |
2019-05-09 | $25.80 | $25.92 | $25.62 | $25.90 | $24.10 | 2,440 |
2019-05-08 | $25.95 | $25.98 | $25.85 | $25.85 | $24.05 | 2,685 |
2019-05-07 | $26.26 | $26.26 | $25.85 | $25.97 | $24.16 | 3,860 |
2019-05-06 | $26.01 | $26.43 | $26.01 | $26.41 | $24.57 | 2,262 |
2019-05-03 | $26.43 | $26.56 | $26.39 | $26.55 | $24.70 | 1,063 |
2019-05-02 | $26.21 | $26.37 | $26.21 | $26.35 | $24.52 | 1,157 |
2019-05-01 | $26.49 | $26.49 | $26.25 | $26.25 | $24.43 | 1,057 |
2019-04-30 | $26.18 | $26.33 | $26.18 | $26.33 | $24.50 | 1,102 |
2019-04-29 | $26.25 | $26.32 | $26.21 | $26.21 | $24.39 | 12,377 |
2019-04-26 | $26.14 | $26.30 | $26.14 | $26.26 | $24.43 | 1,090 |
2019-04-25 | $26.14 | $26.24 | $25.99 | $26.18 | $24.35 | 4,700 |
2019-04-24 | $26.16 | $26.39 | $26.16 | $26.32 | $24.49 | 3,065 |
2019-04-23 | $26.05 | $26.19 | $26.05 | $26.17 | $24.35 | 8,101 |
2019-04-22 | $26.61 | $26.61 | $25.89 | $25.89 | $24.09 | 1,987 |
2019-04-18 | $26.20 | $26.24 | $26.07 | $26.18 | $24.36 | 2,758 |
2019-04-17 | $26.11 | $26.14 | $26.04 | $26.13 | $24.31 | 1,896 |
2019-04-16 | $26.25 | $26.26 | $26.13 | $26.19 | $24.37 | 2,145 |
2019-04-15 | $26.42 | $26.42 | $26.28 | $26.32 | $24.49 | 2,141 |
2019-04-12 | $26.56 | $26.56 | $26.25 | $26.37 | $24.54 | 3,770 |
2019-04-11 | $26.23 | $26.25 | $26.21 | $26.25 | $24.42 | 1,393 |
2019-04-10 | $25.95 | $26.12 | $25.95 | $26.12 | $24.30 | 1,390 |
2019-04-09 | $26.06 | $26.06 | $25.84 | $25.84 | $24.04 | 3,698 |
2019-04-08 | $26.30 | $26.30 | $26.10 | $26.13 | $24.31 | 3,543 |
2019-04-05 | $26.09 | $26.16 | $26.07 | $26.16 | $24.34 | 1,115 |
2019-04-04 | $25.90 | $25.92 | $25.84 | $25.92 | $24.12 | 1,029 |
2019-04-03 | $25.71 | $25.79 | $25.69 | $25.72 | $23.93 | 4,474 |
2019-04-02 | $25.30 | $25.61 | $25.30 | $25.61 | $23.83 | 3,180 |
2019-04-01 | $25.70 | $25.70 | $25.37 | $25.54 | $23.76 | 2,933 |
2019-03-29 | $25.48 | $25.53 | $25.31 | $25.34 | $23.57 | 5,559 |
2019-03-28 | $25.40 | $25.43 | $25.25 | $25.43 | $23.66 | 4,702 |
2019-03-27 | $25.76 | $25.76 | $25.24 | $25.35 | $23.58 | 7,644 |
2019-03-26 | $25.60 | $25.60 | $25.21 | $25.27 | $23.51 | 6,691 |
2019-03-25 | $25.29 | $25.29 | $24.92 | $25.17 | $23.42 | 1,294 |
2019-03-22 | $25.14 | $25.24 | $24.96 | $24.96 | $23.22 | 19,224 |
2019-03-21 | $25.53 | $25.53 | $25.00 | $25.24 | $23.48 | 14,624 |
2019-03-20 | $24.95 | $25.25 | $24.78 | $24.88 | $23.15 | 103,299 |
Hoya Capital Housing ETF (HOMZ) News Headlines
Recent Hoya Capital Housing ETF (HOMZ) News
Similar Companies to Hoya Capital Housing ETF (HOMZ) 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 | -- | -- | -- |