ROBO Global Healthcare Technology and Innovation ETF (HTEC) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.01 ($-0.03) -0.11%
ROBO Global Healthcare Technology and Innovation ETF - Daily Information
Click for more stock information on ROBO Global Healthcare Technology and Innovation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.89 |
Previous Close | $27.01 |
High | $27.01 |
Low | $26.68 |
Adjusted Open | $26.89 |
Previous Adjusted Close | $27.01 |
Adjusted High | $27.01 |
Adjusted Low | $26.68 |
About ROBO Global Healthcare Technology and Innovation ETF (HTEC)
The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index, which was developed and is provided by ROBO Global (the "Index Provider"), is designed to measure the performance of companies that have a portion of their business and revenue derived from the field of healthcare technology as described below, and the potential to grow within this space through innovation and market adoption of such companies' products and services ("Healthcare Technology Companies"). Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of Healthcare Technology Companies. This investment policy may be changed without shareholder approval, upon 60 days' notice to shareholders. Companies eligible for inclusion in the Index are those included in the ROBO Global Healthcare Technology Database (the "HTEC Database"), a proprietary database, created and maintained by the Index Provider, of companies that have a portion of their business associated with medical technology and health care innovation. To construct the Index, the Index Provider applies the ROBO Global HealthCare Technology Industry Classification, which classifies Healthcare Technology Companies included in the HTEC Database into the following sub-sectors: (1) diagnostic; (2) lab process automation; (3) regenerative medicine; (4) precision medicine; (5) data and analytics; (6) telehealth; (7) robotics; (8) medical instruments; and (9) genomics. Each eligible company is individually analyzed and then given a "HTEC Score" ranging from 1 to 100, comprised of factors representing levels of revenue a company receives from innovative healthcare technologies, as well as technology and market leadership within the healthcare technology space. Companies whose HTEC Score is greater than or equal to 50 and that meet the market capitalization and liquidity requirements described below are eligible for inclusion in the Index. The Index is comprised of a minimum of 50 constituents and a maximum of 100 constituents. Companies in the Index are reweighted at each rebalance according to their HTEC Score. Scores are reviewed on an ongoing basis by reevaluating the factors described above. Eligible Index components are exchange-listed equity securities of Healthcare Technology Companies that have a market capitalization exceeding $200 million at the time of inclusion on the Index and a minimum trailing 3-month composite average daily value of $1,000,000 at the time of inclusion. The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. The Index Provider expects, under normal circumstances, at least 20% of the Index components to represent securities of non-U.S. issuers. The Index may include China A-shares, which are shares of mainland China-based companies that trade on the Chinese stock exchanges. The Index is rebalanced and additions are made quarterly. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs, or for other reasons as determined at the sole discretion of the Index Provider. The Index is unmanaged and cannot be invested in directly. The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of July 31, 2020, the Index was concentrated in the healthcare equipment and services industry group and the pharmaceuticals, biotechnology, and life sciences industry group. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of July 31, 2020, the Index had a significant amount of investment exposure in the healthcare sector. The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser believes will help the Fund track the Index. The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by Solactive AG, which is not affiliated with the Fund or the Adviser.
Invest in ROBO Global Healthcare Technology and Innovation ETF (HTEC)
Historical Stock Data for ROBO Global Healthcare Technology and Innovation ETF (HTEC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $26.89 | $27.01 | $26.68 | $27.01 | $27.01 | 4,007 |
2025-04-29 | $26.74 | $27.15 | $26.74 | $27.04 | $27.04 | 7,112 |
2025-04-28 | $26.91 | $27.18 | $26.67 | $26.86 | $26.86 | 10,319 |
2025-04-25 | $26.67 | $26.90 | $26.57 | $26.90 | $26.90 | 13,829 |
2025-04-24 | $26.16 | $26.85 | $26.16 | $26.85 | $26.85 | 5,002 |
2025-04-23 | $26.64 | $26.75 | $26.17 | $26.17 | $26.17 | 5,452 |
2025-04-22 | $25.16 | $25.64 | $25.16 | $25.57 | $25.57 | 3,161 |
2025-04-21 | $25.12 | $25.12 | $24.76 | $24.98 | $24.98 | 8,328 |
2025-04-17 | $25.28 | $25.39 | $25.28 | $25.35 | $25.35 | 8,319 |
2025-04-16 | $25.51 | $25.51 | $25.22 | $25.42 | $25.42 | 4,435 |
2025-04-15 | $25.80 | $26.06 | $25.66 | $25.72 | $25.72 | 3,506 |
2025-04-14 | $25.99 | $25.99 | $25.64 | $25.91 | $25.91 | 5,782 |
2025-04-11 | $24.80 | $25.54 | $24.73 | $25.49 | $25.49 | 12,521 |
2025-04-10 | $25.52 | $25.52 | $24.64 | $24.81 | $24.81 | 2,656 |
2025-04-09 | $23.81 | $26.17 | $23.77 | $26.17 | $26.17 | 9,090 |
2025-04-08 | $25.70 | $25.70 | $24.16 | $24.16 | $24.16 | 6,379 |
2025-04-07 | $23.96 | $25.20 | $23.86 | $25.06 | $25.06 | 19,918 |
2025-04-04 | $25.54 | $25.54 | $24.93 | $25.00 | $25.00 | 10,032 |
2025-04-03 | $26.70 | $26.70 | $26.41 | $26.41 | $26.41 | 6,949 |
2025-04-02 | $26.59 | $27.36 | $26.59 | $27.31 | $27.31 | 3,167 |
2025-04-01 | $27.06 | $27.21 | $26.88 | $26.99 | $26.99 | 5,217 |
2025-03-31 | $26.78 | $27.41 | $26.74 | $27.33 | $27.33 | 6,823 |
2025-03-28 | $27.89 | $27.89 | $27.40 | $27.48 | $27.48 | 5,271 |
2025-03-27 | $27.79 | $28.00 | $27.73 | $27.89 | $27.89 | 5,099 |
2025-03-26 | $27.96 | $27.96 | $27.86 | $27.86 | $27.86 | 874 |
2025-03-25 | $28.65 | $28.77 | $28.30 | $28.40 | $28.40 | 29,712 |
2025-03-24 | $28.65 | $28.72 | $28.40 | $28.66 | $28.66 | 11,825 |
2025-03-21 | $27.84 | $28.14 | $27.84 | $28.11 | $28.11 | 27,001 |
2025-03-20 | $27.98 | $28.08 | $27.98 | $28.00 | $28.00 | 2,373 |
2025-03-19 | $27.94 | $28.29 | $27.88 | $28.16 | $28.16 | 14,989 |
2025-03-18 | $28.15 | $28.15 | $27.82 | $27.98 | $27.98 | 16,834 |
2025-03-17 | $27.85 | $28.30 | $27.85 | $28.30 | $28.30 | 2,620 |
2025-03-14 | $27.78 | $27.93 | $27.73 | $27.92 | $27.92 | 3,906 |
2025-03-13 | $27.72 | $27.74 | $27.42 | $27.42 | $27.42 | 1,327 |
2025-03-12 | $28.33 | $28.33 | $27.92 | $28.00 | $28.00 | 2,997 |
2025-03-11 | $28.16 | $28.16 | $27.77 | $28.03 | $28.03 | 6,390 |
2025-03-10 | $28.66 | $28.68 | $28.13 | $28.14 | $28.14 | 5,276 |
2025-03-07 | $28.63 | $28.92 | $28.44 | $28.89 | $28.89 | 8,353 |
2025-03-06 | $28.72 | $28.90 | $28.59 | $28.73 | $28.73 | 21,966 |
2025-03-05 | $28.91 | $29.11 | $28.78 | $29.08 | $29.08 | 5,733 |
2025-03-04 | $28.39 | $28.79 | $28.22 | $28.70 | $28.70 | 7,025 |
2025-03-03 | $29.04 | $29.15 | $28.60 | $28.67 | $28.67 | 1,429 |
2025-02-28 | $28.82 | $29.18 | $28.82 | $29.16 | $29.16 | 9,057 |
2025-02-27 | $29.52 | $29.58 | $28.94 | $28.94 | $28.94 | 1,848 |
2025-02-26 | $29.68 | $30.01 | $29.65 | $29.72 | $29.72 | 28,206 |
2025-02-25 | $29.93 | $29.96 | $29.45 | $29.64 | $29.64 | 13,139 |
2025-02-24 | $29.79 | $30.12 | $29.78 | $29.89 | $29.89 | 14,388 |
2025-02-21 | $30.43 | $30.43 | $29.76 | $29.76 | $29.76 | 6,587 |
2025-02-20 | $30.74 | $30.74 | $30.35 | $30.40 | $30.40 | 3,869 |
2025-02-19 | $30.30 | $30.80 | $30.30 | $30.76 | $30.76 | 3,963 |
2025-02-18 | $30.65 | $30.83 | $30.27 | $30.44 | $30.44 | 27,636 |
2025-02-14 | $30.68 | $30.78 | $30.59 | $30.62 | $30.62 | 6,192 |
2025-02-13 | $30.02 | $30.44 | $30.02 | $30.44 | $30.44 | 3,203 |
2025-02-12 | $29.38 | $29.87 | $29.38 | $29.87 | $29.87 | 953 |
2025-02-11 | $29.98 | $29.98 | $29.73 | $29.81 | $29.81 | 5,131 |
2025-02-10 | $30.16 | $30.28 | $30.10 | $30.24 | $30.24 | 3,659 |
2025-02-07 | $30.80 | $30.80 | $30.30 | $30.37 | $30.37 | 3,555 |
2025-02-06 | $31.33 | $31.33 | $30.74 | $30.78 | $30.78 | 3,992 |
2025-02-05 | $31.04 | $31.30 | $31.00 | $31.30 | $31.30 | 9,237 |
2025-02-04 | $30.72 | $30.83 | $30.64 | $30.71 | $30.71 | 3,344 |
2025-02-03 | $30.39 | $30.89 | $30.39 | $30.71 | $30.71 | 8,175 |
2025-01-31 | $31.23 | $31.50 | $30.97 | $31.07 | $31.07 | 5,286 |
2025-01-30 | $31.40 | $31.48 | $31.33 | $31.35 | $31.35 | 5,298 |
2025-01-29 | $31.02 | $31.07 | $30.74 | $30.82 | $30.82 | 9,400 |
2025-01-28 | $31.15 | $31.35 | $31.15 | $31.22 | $31.22 | 2,679 |
2025-01-27 | $30.81 | $31.05 | $30.81 | $31.04 | $31.04 | 3,389 |
2025-01-24 | $31.05 | $31.12 | $30.95 | $30.99 | $30.99 | 4,598 |
2025-01-23 | $30.52 | $31.06 | $30.52 | $31.06 | $31.06 | 4,192 |
2025-01-22 | $30.51 | $30.93 | $30.51 | $30.74 | $30.74 | 19,993 |
2025-01-21 | $29.80 | $30.57 | $29.80 | $30.57 | $30.57 | 7,061 |
2025-01-17 | $29.52 | $29.56 | $29.42 | $29.42 | $29.42 | 2,788 |
2025-01-16 | $29.25 | $29.41 | $29.08 | $29.41 | $29.41 | 3,610 |
2025-01-15 | $29.41 | $29.52 | $29.10 | $29.28 | $29.28 | 17,679 |
2025-01-14 | $29.49 | $29.49 | $28.85 | $28.96 | $28.96 | 3,310 |
2025-01-13 | $28.99 | $29.44 | $28.99 | $29.44 | $29.44 | 3,638 |
2025-01-10 | $29.28 | $29.41 | $29.21 | $29.41 | $29.41 | 3,108 |
2025-01-08 | $29.52 | $29.67 | $29.22 | $29.67 | $29.67 | 3,892 |
2025-01-07 | $29.52 | $29.80 | $29.38 | $29.46 | $29.46 | 5,878 |
2025-01-06 | $29.33 | $29.74 | $29.33 | $29.46 | $29.46 | 24,971 |
2025-01-03 | $29.24 | $29.24 | $29.21 | $29.21 | $29.21 | 1,076 |
2025-01-02 | $28.88 | $29.04 | $28.68 | $28.80 | $28.80 | 4,067 |
2024-12-31 | $28.89 | $28.96 | $28.70 | $28.78 | $28.78 | 6,264 |
2024-12-30 | $28.54 | $28.81 | $28.54 | $28.78 | $28.78 | 5,381 |
2024-12-27 | $29.37 | $29.37 | $28.99 | $29.15 | $29.15 | 27,104 |
2024-12-26 | $28.99 | $29.39 | $28.99 | $29.39 | $29.39 | 5,716 |
2024-12-24 | $29.05 | $29.22 | $28.99 | $29.22 | $29.22 | 6,478 |
2024-12-23 | $29.01 | $29.12 | $28.92 | $29.12 | $29.12 | 5,903 |
2024-12-20 | $28.25 | $29.22 | $28.25 | $29.03 | $29.03 | 23,340 |
2024-12-19 | $28.74 | $28.74 | $28.35 | $28.50 | $28.50 | 11,394 |
2024-12-18 | $29.82 | $29.92 | $28.57 | $28.59 | $28.59 | 10,753 |
2024-12-17 | $29.77 | $30.13 | $29.77 | $29.88 | $29.88 | 5,593 |
2024-12-16 | $29.78 | $30.09 | $29.78 | $29.87 | $29.87 | 19,660 |
2024-12-13 | $29.98 | $29.98 | $29.67 | $29.82 | $29.82 | 6,165 |
2024-12-12 | $30.19 | $30.34 | $30.00 | $30.00 | $30.00 | 8,815 |
2024-12-11 | $30.36 | $30.54 | $30.30 | $30.30 | $30.30 | 11,604 |
2024-12-10 | $30.43 | $30.55 | $30.28 | $30.29 | $30.29 | 6,543 |
2024-12-09 | $30.41 | $30.66 | $30.41 | $30.43 | $30.43 | 8,640 |
2024-12-06 | $30.14 | $30.43 | $30.14 | $30.33 | $30.33 | 5,348 |
2024-12-05 | $30.42 | $30.45 | $29.98 | $29.98 | $29.98 | 5,409 |
2024-12-04 | $30.40 | $30.55 | $30.38 | $30.55 | $30.55 | 9,447 |
2024-12-03 | $30.40 | $30.40 | $30.20 | $30.28 | $30.28 | 70,313 |
2024-12-02 | $30.30 | $30.64 | $30.25 | $30.62 | $30.62 | 2,652 |
2024-11-29 | $30.05 | $30.20 | $30.05 | $30.16 | $30.16 | 2,690 |
2024-11-27 | $29.61 | $30.05 | $29.61 | $30.00 | $30.00 | 27,301 |
2024-11-26 | $29.68 | $29.68 | $29.43 | $29.53 | $29.53 | 61,510 |
2024-11-25 | $29.15 | $29.62 | $29.15 | $29.60 | $29.60 | 7,158 |
2024-11-22 | $28.50 | $28.94 | $28.50 | $28.91 | $28.91 | 3,969 |
2024-11-21 | $28.38 | $28.56 | $28.37 | $28.53 | $28.53 | 1,482 |
2024-11-20 | $28.11 | $28.30 | $28.11 | $28.30 | $28.30 | 5,290 |
2024-11-19 | $27.65 | $28.16 | $27.65 | $28.13 | $28.13 | 3,671 |
2024-11-18 | $28.06 | $28.10 | $27.93 | $28.03 | $28.03 | 3,264 |
2024-11-15 | $28.40 | $28.40 | $27.99 | $27.99 | $27.99 | 4,138 |
2024-11-14 | $29.47 | $29.47 | $28.70 | $28.70 | $28.70 | 4,069 |
2024-11-13 | $29.68 | $29.87 | $29.47 | $29.49 | $29.49 | 6,891 |
2024-11-12 | $29.78 | $30.02 | $29.56 | $29.58 | $29.58 | 3,616 |
2024-11-11 | $29.85 | $30.19 | $29.85 | $30.02 | $30.02 | 7,301 |
2024-11-08 | $29.78 | $29.86 | $29.71 | $29.75 | $29.75 | 6,763 |
2024-11-07 | $30.04 | $30.07 | $29.76 | $29.81 | $29.81 | 10,801 |
2024-11-06 | $29.57 | $29.75 | $29.34 | $29.75 | $29.75 | 9,303 |
2024-11-05 | $28.82 | $29.13 | $28.82 | $29.13 | $29.13 | 2,431 |
2024-11-04 | $28.50 | $28.89 | $28.50 | $28.81 | $28.81 | 4,988 |
2024-11-01 | $28.08 | $28.53 | $28.08 | $28.46 | $28.46 | 3,893 |
2024-10-31 | $28.28 | $28.28 | $28.12 | $28.13 | $28.13 | 1,824 |
2024-10-30 | $28.25 | $28.72 | $28.25 | $28.53 | $28.53 | 6,466 |
2024-10-29 | $28.40 | $28.41 | $28.40 | $28.41 | $28.41 | 675 |
2024-10-28 | $28.17 | $28.44 | $28.17 | $28.36 | $28.36 | 4,502 |
2024-10-25 | $28.46 | $28.46 | $28.15 | $28.15 | $28.15 | 1,267 |
2024-10-24 | $28.38 | $28.38 | $28.28 | $28.28 | $28.28 | 2,719 |
2024-10-23 | $28.39 | $28.43 | $28.26 | $28.43 | $28.43 | 2,810 |
2024-10-22 | $28.72 | $28.79 | $28.65 | $28.79 | $28.79 | 2,861 |
2024-10-21 | $29.16 | $29.16 | $28.86 | $28.94 | $28.94 | 1,808 |
2024-10-18 | $28.91 | $29.28 | $28.91 | $29.28 | $29.28 | 3,733 |
2024-10-17 | $29.21 | $29.21 | $28.90 | $28.90 | $28.90 | 3,044 |
2024-10-16 | $29.16 | $29.16 | $29.08 | $29.13 | $29.13 | 1,792 |
2024-10-15 | $29.28 | $29.28 | $29.14 | $29.18 | $29.18 | 2,578 |
2024-10-14 | $28.93 | $29.22 | $28.93 | $29.22 | $29.22 | 6,308 |
2024-10-11 | $28.86 | $29.03 | $28.86 | $29.00 | $29.00 | 8,280 |
2024-10-10 | $28.50 | $28.56 | $28.50 | $28.56 | $28.56 | 388 |
2024-10-09 | $28.64 | $28.76 | $28.60 | $28.67 | $28.67 | 7,700 |
2024-10-08 | $28.79 | $28.84 | $28.78 | $28.78 | $28.78 | 1,144 |
2024-10-07 | $28.87 | $28.87 | $28.79 | $28.80 | $28.80 | 1,259 |
2024-10-04 | $28.98 | $29.09 | $28.94 | $29.09 | $29.09 | 1,888 |
2024-10-03 | $29.14 | $29.14 | $28.73 | $28.73 | $28.73 | 2,148 |
2024-10-02 | $29.15 | $29.29 | $29.01 | $29.29 | $29.29 | 2,588 |
2024-10-01 | $29.76 | $29.76 | $29.31 | $29.31 | $29.31 | 650 |
2024-09-30 | $29.55 | $29.77 | $29.55 | $29.70 | $29.70 | 3,206 |
2024-09-27 | $29.41 | $29.66 | $29.41 | $29.60 | $29.60 | 4,282 |
2024-09-26 | $29.11 | $29.31 | $29.11 | $29.31 | $29.31 | 9,681 |
2024-09-25 | $29.19 | $29.19 | $28.79 | $28.79 | $28.79 | 1,226 |
2024-09-24 | $29.12 | $29.21 | $28.98 | $29.15 | $29.15 | 15,918 |
2024-09-23 | $29.32 | $29.32 | $29.09 | $29.10 | $29.10 | 11,036 |
2024-09-20 | $29.53 | $29.53 | $29.26 | $29.32 | $29.32 | 11,078 |
2024-09-19 | $29.81 | $29.90 | $29.67 | $29.68 | $29.68 | 4,207 |
2024-09-18 | $29.35 | $29.68 | $29.27 | $29.33 | $29.33 | 7,699 |
2024-09-17 | $29.48 | $29.68 | $29.37 | $29.39 | $29.39 | 3,949 |
2024-09-16 | $29.20 | $29.39 | $29.18 | $29.39 | $29.39 | 6,190 |
2024-09-13 | $29.23 | $29.25 | $29.16 | $29.25 | $29.25 | 5,959 |
2024-09-12 | $28.78 | $28.93 | $28.62 | $28.93 | $28.93 | 2,520 |
2024-09-11 | $28.48 | $28.82 | $28.48 | $28.82 | $28.82 | 2,160 |
2024-09-10 | $28.49 | $28.68 | $28.49 | $28.68 | $28.68 | 2,150 |
2024-09-09 | $28.58 | $28.66 | $28.45 | $28.49 | $28.49 | 3,254 |
2024-09-06 | $28.77 | $28.88 | $28.24 | $28.39 | $28.39 | 15,075 |
2024-09-05 | $28.68 | $28.81 | $28.56 | $28.73 | $28.73 | 8,990 |
2024-09-04 | $28.85 | $29.03 | $28.66 | $28.74 | $28.74 | 3,535 |
2024-09-03 | $29.35 | $29.36 | $28.86 | $28.86 | $28.86 | 4,596 |
2024-08-30 | $29.59 | $29.65 | $29.30 | $29.47 | $29.47 | 4,969 |
2024-08-29 | $29.47 | $29.71 | $29.43 | $29.54 | $29.54 | 5,499 |
2024-08-28 | $29.31 | $29.39 | $29.20 | $29.33 | $29.33 | 5,300 |
2024-08-27 | $29.27 | $29.37 | $29.24 | $29.37 | $29.37 | 2,302 |
2024-08-26 | $29.39 | $29.46 | $29.27 | $29.30 | $29.30 | 8,589 |
2024-08-23 | $29.16 | $29.46 | $29.16 | $29.44 | $29.44 | 7,807 |
2024-08-22 | $29.48 | $29.48 | $28.97 | $28.97 | $28.97 | 3,657 |
2024-08-21 | $29.15 | $29.43 | $29.15 | $29.39 | $29.39 | 8,933 |
2024-08-20 | $29.33 | $29.42 | $29.07 | $29.11 | $29.11 | 6,358 |
2024-08-19 | $29.03 | $29.39 | $29.03 | $29.39 | $29.39 | 5,500 |
2024-08-16 | $28.84 | $28.98 | $28.74 | $28.98 | $28.98 | 8,545 |
2024-08-15 | $28.50 | $28.80 | $28.50 | $28.80 | $28.80 | 6,951 |
2024-08-14 | $28.64 | $28.64 | $28.23 | $28.31 | $28.31 | 7,181 |
2024-08-13 | $28.54 | $28.65 | $28.52 | $28.64 | $28.64 | 12,405 |
2024-08-12 | $28.50 | $28.50 | $28.32 | $28.36 | $28.36 | 8,506 |
2024-08-09 | $28.70 | $28.70 | $28.46 | $28.54 | $28.54 | 3,425 |
2024-08-08 | $28.24 | $28.74 | $28.24 | $28.74 | $28.74 | 5,486 |
2024-08-07 | $28.23 | $28.35 | $27.70 | $27.70 | $27.70 | 3,373 |
2024-08-06 | $27.81 | $28.38 | $27.81 | $28.06 | $28.06 | 1,585 |
2024-08-05 | $27.51 | $27.83 | $27.34 | $27.74 | $27.74 | 6,739 |
2024-08-02 | $28.96 | $28.96 | $28.14 | $28.41 | $28.41 | 3,366 |
2024-08-01 | $28.97 | $28.97 | $28.80 | $28.92 | $28.92 | 8,970 |
2024-07-31 | $29.02 | $29.26 | $28.85 | $28.87 | $28.87 | 3,333 |
2024-07-30 | $28.82 | $29.00 | $28.72 | $28.88 | $28.88 | 5,811 |
2024-07-29 | $28.74 | $28.80 | $28.59 | $28.80 | $28.80 | 4,312 |
2024-07-26 | $28.87 | $28.98 | $28.64 | $28.73 | $28.73 | 15,509 |
2024-07-25 | $28.67 | $29.14 | $28.60 | $28.61 | $28.61 | 8,170 |
2024-07-24 | $28.51 | $28.93 | $28.51 | $28.68 | $28.68 | 7,126 |
2024-07-23 | $28.59 | $28.83 | $28.59 | $28.70 | $28.70 | 2,892 |
2024-07-22 | $28.48 | $28.74 | $28.24 | $28.74 | $28.74 | 8,953 |
2024-07-19 | $28.38 | $28.38 | $28.07 | $28.24 | $28.24 | 5,936 |
2024-07-18 | $28.96 | $29.11 | $28.20 | $28.27 | $28.27 | 2,628 |
2024-07-17 | $28.88 | $29.19 | $28.88 | $28.96 | $28.96 | 10,047 |
2024-07-16 | $28.24 | $29.08 | $28.24 | $29.08 | $29.08 | 7,276 |
2024-07-15 | $28.17 | $28.21 | $28.05 | $28.16 | $28.16 | 7,023 |
2024-07-12 | $28.22 | $28.38 | $28.22 | $28.26 | $28.26 | 4,711 |
2024-07-11 | $27.41 | $28.12 | $27.41 | $28.03 | $28.03 | 8,005 |
2024-07-10 | $27.15 | $27.39 | $27.09 | $27.38 | $27.38 | 53,055 |
2024-07-09 | $27.08 | $27.08 | $26.92 | $27.04 | $27.04 | 6,926 |
2024-07-08 | $27.15 | $27.23 | $27.07 | $27.07 | $27.07 | 4,402 |
2024-07-05 | $26.98 | $27.20 | $26.90 | $27.19 | $27.19 | 4,358 |
2024-07-03 | $26.93 | $26.97 | $26.87 | $26.93 | $26.93 | 1,886 |
2024-07-02 | $26.90 | $26.96 | $26.81 | $26.85 | $26.85 | 4,680 |
2024-07-01 | $27.26 | $27.50 | $26.91 | $26.95 | $26.95 | 14,165 |
2024-06-28 | $27.36 | $27.36 | $27.03 | $27.23 | $27.23 | 6,740 |
2024-06-27 | $27.26 | $27.32 | $27.24 | $27.27 | $27.27 | 10,860 |
2024-06-26 | $27.18 | $27.35 | $27.16 | $27.31 | $27.31 | 7,554 |
2024-06-25 | $27.44 | $27.44 | $27.20 | $27.28 | $27.28 | 5,304 |
2024-06-24 | $27.50 | $27.70 | $27.41 | $27.43 | $27.43 | 7,077 |
2024-06-21 | $27.30 | $27.42 | $27.30 | $27.42 | $27.42 | 5,467 |
2024-06-20 | $27.20 | $27.34 | $27.13 | $27.25 | $27.25 | 10,179 |
2024-06-18 | $27.29 | $27.44 | $27.29 | $27.33 | $27.33 | 8,063 |
2024-06-17 | $27.27 | $27.41 | $27.21 | $27.34 | $27.34 | 6,517 |
2024-06-14 | $27.51 | $27.51 | $27.29 | $27.43 | $27.43 | 5,944 |
2024-06-13 | $27.88 | $27.89 | $27.63 | $27.72 | $27.72 | 6,609 |
2024-06-12 | $27.94 | $28.22 | $27.91 | $27.95 | $27.95 | 6,923 |
2024-06-11 | $27.50 | $27.71 | $27.50 | $27.70 | $27.70 | 3,837 |
2024-06-10 | $27.52 | $27.77 | $27.40 | $27.77 | $27.77 | 8,172 |
2024-06-07 | $27.80 | $27.92 | $27.71 | $27.77 | $27.77 | 12,002 |
2024-06-06 | $27.99 | $28.07 | $27.93 | $28.04 | $28.04 | 3,550 |
2024-06-05 | $27.60 | $28.05 | $27.57 | $28.04 | $28.04 | 18,880 |
2024-06-04 | $27.48 | $27.52 | $27.35 | $27.52 | $27.52 | 7,026 |
2024-06-03 | $27.52 | $27.59 | $27.35 | $27.49 | $27.49 | 10,760 |
2024-05-31 | $27.27 | $27.45 | $27.10 | $27.27 | $27.27 | 14,400 |
2024-05-30 | $27.17 | $27.36 | $27.15 | $27.33 | $27.33 | 9,909 |
2024-05-29 | $27.32 | $27.32 | $27.20 | $27.23 | $27.23 | 4,423 |
2024-05-28 | $27.77 | $27.82 | $27.53 | $27.60 | $27.60 | 3,919 |
2024-05-24 | $27.75 | $27.86 | $27.73 | $27.82 | $27.82 | 3,462 |
2024-05-23 | $28.02 | $28.02 | $27.46 | $27.54 | $27.54 | 4,590 |
2024-05-22 | $27.79 | $28.09 | $27.79 | $27.96 | $27.96 | 7,656 |
2024-05-21 | $28.01 | $28.01 | $27.79 | $27.86 | $27.86 | 24,415 |
2024-05-20 | $28.01 | $28.14 | $28.01 | $28.06 | $28.06 | 1,492 |
2024-05-17 | $28.20 | $28.20 | $27.98 | $28.06 | $28.06 | 3,003 |
2024-05-16 | $28.16 | $28.27 | $28.12 | $28.20 | $28.20 | 4,472 |
2024-05-15 | $27.98 | $28.18 | $27.93 | $28.17 | $28.17 | 55,503 |
2024-05-14 | $27.60 | $27.90 | $27.60 | $27.85 | $27.85 | 11,406 |
2024-05-13 | $27.32 | $27.70 | $27.32 | $27.54 | $27.54 | 2,182 |
2024-05-10 | $27.37 | $27.37 | $27.11 | $27.27 | $27.27 | 3,589 |
2024-05-09 | $26.79 | $27.11 | $26.78 | $27.11 | $27.11 | 13,187 |
2024-05-08 | $27.08 | $27.08 | $26.78 | $26.79 | $26.79 | 4,368 |
2024-05-07 | $27.04 | $27.26 | $27.04 | $27.20 | $27.20 | 4,870 |
2024-05-06 | $27.11 | $27.11 | $26.97 | $27.08 | $27.08 | 4,199 |
2024-05-03 | $26.95 | $27.31 | $26.95 | $26.99 | $26.99 | 3,521 |
2024-05-02 | $26.75 | $26.75 | $26.31 | $26.67 | $26.67 | 5,320 |
2024-05-01 | $26.23 | $26.78 | $26.23 | $26.44 | $26.44 | 5,009 |
2024-04-30 | $26.39 | $26.44 | $26.19 | $26.19 | $26.19 | 2,029 |
2024-04-29 | $26.41 | $26.81 | $26.40 | $26.65 | $26.65 | 7,289 |
2024-04-26 | $26.07 | $26.30 | $26.07 | $26.20 | $26.20 | 8,475 |
2024-04-25 | $25.96 | $26.11 | $25.87 | $26.06 | $26.06 | 2,769 |
2024-04-24 | $26.63 | $26.75 | $26.53 | $26.62 | $26.62 | 9,492 |
2024-04-23 | $26.29 | $26.77 | $26.29 | $26.69 | $26.69 | 6,462 |
2024-04-22 | $25.99 | $26.21 | $25.94 | $26.13 | $26.13 | 2,443 |
2024-04-19 | $25.88 | $26.00 | $25.69 | $25.80 | $25.80 | 5,641 |
2024-04-18 | $25.95 | $26.04 | $25.80 | $25.87 | $25.87 | 6,985 |
2024-04-17 | $26.33 | $26.33 | $26.01 | $26.01 | $26.01 | 12,228 |
2024-04-16 | $26.17 | $26.37 | $26.17 | $26.24 | $26.24 | 2,975 |
2024-04-15 | $27.23 | $27.23 | $26.40 | $26.48 | $26.48 | 16,090 |
2024-04-12 | $27.34 | $27.34 | $26.86 | $26.92 | $26.92 | 3,513 |
2024-04-11 | $27.69 | $27.76 | $27.44 | $27.58 | $27.58 | 5,863 |
2024-04-10 | $27.50 | $27.69 | $27.48 | $27.66 | $27.66 | 36,662 |
2024-04-09 | $27.83 | $28.23 | $27.83 | $28.23 | $28.23 | 3,826 |
2024-04-08 | $27.53 | $27.73 | $27.53 | $27.71 | $27.71 | 38,932 |
2024-04-05 | $27.35 | $27.66 | $27.35 | $27.53 | $27.53 | 27,908 |
2024-04-04 | $27.83 | $27.95 | $27.38 | $27.38 | $27.38 | 6,154 |
2024-04-03 | $27.46 | $27.72 | $27.46 | $27.58 | $27.58 | 9,750 |
2024-04-02 | $27.98 | $27.98 | $27.53 | $27.58 | $27.58 | 5,733 |
2024-04-01 | $28.42 | $28.42 | $28.02 | $28.18 | $28.18 | 3,647 |
2024-03-28 | $28.32 | $28.51 | $28.32 | $28.43 | $28.43 | 3,678 |
2024-03-27 | $27.96 | $28.28 | $27.95 | $28.28 | $28.28 | 6,606 |
2024-03-26 | $27.81 | $27.95 | $27.77 | $27.80 | $27.80 | 16,484 |
2024-03-25 | $27.78 | $27.94 | $27.77 | $27.78 | $27.78 | 4,316 |
2024-03-22 | $28.01 | $28.03 | $27.78 | $27.82 | $27.82 | 12,529 |
2024-03-21 | $28.20 | $28.30 | $28.12 | $28.12 | $28.12 | 4,996 |
2024-03-20 | $27.95 | $28.21 | $27.75 | $28.10 | $28.10 | 12,372 |
2024-03-19 | $27.84 | $28.03 | $27.81 | $28.03 | $28.03 | 6,830 |
2024-03-18 | $27.85 | $27.96 | $27.83 | $27.83 | $27.83 | 2,377 |
2024-03-15 | $27.76 | $27.90 | $27.76 | $27.80 | $27.80 | 15,592 |
2024-03-14 | $28.39 | $28.39 | $27.78 | $27.92 | $27.92 | 14,161 |
2024-03-13 | $28.46 | $28.66 | $28.31 | $28.36 | $28.36 | 21,292 |
2024-03-12 | $28.68 | $28.68 | $28.45 | $28.53 | $28.53 | 75,854 |
2024-03-11 | $28.73 | $28.82 | $28.62 | $28.63 | $28.63 | 2,254 |
2024-03-08 | $28.82 | $29.23 | $28.72 | $28.76 | $28.76 | 7,175 |
2024-03-07 | $28.52 | $28.83 | $28.52 | $28.81 | $28.81 | 7,642 |
2024-03-06 | $28.26 | $28.46 | $28.26 | $28.37 | $28.37 | 8,079 |
2024-03-05 | $28.30 | $28.30 | $27.96 | $28.03 | $28.03 | 4,266 |
2024-03-04 | $28.35 | $28.47 | $28.27 | $28.39 | $28.39 | 5,868 |
2024-03-01 | $27.97 | $28.46 | $27.97 | $28.35 | $28.35 | 17,396 |
2024-02-29 | $28.24 | $28.30 | $27.94 | $27.96 | $27.96 | 8,172 |
2024-02-28 | $28.09 | $28.15 | $28.05 | $28.05 | $28.05 | 6,034 |
2024-02-27 | $28.03 | $28.29 | $28.03 | $28.29 | $28.29 | 7,798 |
2024-02-26 | $27.84 | $28.09 | $27.84 | $28.01 | $28.01 | 6,417 |
2024-02-23 | $28.11 | $28.11 | $27.94 | $27.97 | $27.97 | 5,459 |
2024-02-22 | $28.06 | $28.14 | $27.91 | $28.14 | $28.14 | 4,406 |
2024-02-21 | $27.85 | $27.88 | $27.66 | $27.88 | $27.88 | 11,209 |
2024-02-20 | $27.96 | $28.01 | $27.90 | $27.97 | $27.97 | 15,094 |
2024-02-16 | $28.09 | $28.34 | $28.05 | $28.06 | $28.06 | 4,332 |
2024-02-15 | $27.86 | $28.19 | $27.86 | $28.19 | $28.19 | 24,487 |
2024-02-14 | $27.44 | $27.80 | $27.44 | $27.79 | $27.79 | 7,974 |
2024-02-13 | $27.68 | $27.68 | $27.10 | $27.29 | $27.29 | 14,615 |
2024-02-12 | $27.76 | $28.12 | $27.76 | $28.12 | $28.12 | 8,481 |
2024-02-09 | $27.82 | $27.87 | $27.67 | $27.82 | $27.82 | 8,788 |
2024-02-08 | $27.57 | $27.77 | $27.57 | $27.73 | $27.73 | 2,525 |
2024-02-07 | $27.70 | $27.83 | $27.66 | $27.66 | $27.66 | 4,335 |
2024-02-06 | $27.62 | $27.91 | $27.62 | $27.91 | $27.91 | 3,970 |
2024-02-05 | $27.28 | $27.33 | $27.16 | $27.29 | $27.29 | 2,531 |
2024-02-02 | $27.47 | $27.47 | $27.18 | $27.43 | $27.43 | 5,648 |
2024-02-01 | $27.39 | $27.58 | $27.19 | $27.58 | $27.58 | 4,557 |
2024-01-31 | $27.70 | $27.70 | $27.25 | $27.25 | $27.25 | 19,904 |
2024-01-30 | $27.91 | $27.93 | $27.62 | $27.62 | $27.62 | 8,240 |
2024-01-29 | $27.47 | $28.03 | $27.42 | $28.03 | $28.03 | 10,271 |
2024-01-26 | $27.68 | $27.89 | $27.52 | $27.57 | $27.57 | 5,697 |
2024-01-25 | $27.51 | $27.54 | $27.30 | $27.46 | $27.46 | 4,960 |
2024-01-24 | $27.90 | $27.90 | $27.30 | $27.30 | $27.30 | 3,868 |
2024-01-23 | $27.78 | $27.78 | $27.46 | $27.66 | $27.66 | 13,251 |
2024-01-22 | $27.48 | $27.83 | $27.48 | $27.65 | $27.65 | 16,444 |
2024-01-19 | $27.22 | $27.42 | $27.14 | $27.41 | $27.41 | 91,702 |
2024-01-18 | $27.28 | $27.33 | $27.08 | $27.33 | $27.33 | 6,041 |
2024-01-17 | $27.22 | $27.25 | $26.91 | $27.15 | $27.15 | 11,601 |
2024-01-16 | $27.58 | $27.58 | $27.38 | $27.48 | $27.48 | 13,080 |
2024-01-12 | $28.14 | $28.34 | $27.82 | $27.85 | $27.85 | 5,827 |
2024-01-11 | $28.18 | $28.18 | $27.81 | $28.03 | $28.03 | 10,569 |
2024-01-10 | $28.18 | $28.24 | $27.93 | $28.23 | $28.23 | 10,730 |
2024-01-09 | $28.00 | $28.53 | $28.00 | $28.18 | $28.18 | 16,135 |
2024-01-08 | $27.41 | $28.21 | $27.36 | $28.21 | $28.21 | 21,196 |
2024-01-05 | $27.13 | $27.50 | $27.13 | $27.41 | $27.41 | 8,977 |
2024-01-04 | $27.07 | $27.30 | $27.07 | $27.27 | $27.27 | 21,360 |
2024-01-03 | $27.74 | $27.75 | $27.02 | $27.08 | $27.08 | 10,859 |
2024-01-02 | $27.81 | $28.27 | $27.81 | $27.93 | $27.93 | 15,477 |
2023-12-29 | $28.34 | $28.36 | $28.03 | $28.03 | $28.03 | 11,872 |
2023-12-28 | $28.28 | $28.52 | $28.28 | $28.37 | $28.37 | 8,727 |
2023-12-27 | $28.21 | $28.35 | $28.19 | $28.27 | $28.27 | 17,280 |
2023-12-26 | $28.04 | $28.27 | $28.04 | $28.21 | $28.21 | 8,176 |
2023-12-22 | $27.83 | $28.10 | $27.81 | $27.97 | $27.97 | 18,682 |
2023-12-21 | $27.38 | $27.76 | $27.38 | $27.76 | $27.76 | 21,506 |
2023-12-20 | $27.61 | $27.73 | $27.07 | $27.07 | $27.07 | 28,761 |
2023-12-19 | $27.07 | $27.72 | $27.07 | $27.72 | $27.72 | 9,900 |
2023-12-18 | $27.14 | $27.19 | $26.98 | $26.99 | $26.99 | 10,531 |
2023-12-15 | $27.48 | $27.48 | $26.98 | $27.10 | $27.10 | 18,844 |
2023-12-14 | $27.00 | $27.77 | $27.00 | $27.47 | $27.47 | 36,703 |
2023-12-13 | $25.83 | $26.75 | $25.78 | $26.75 | $26.75 | 14,175 |
2023-12-12 | $25.69 | $25.82 | $25.43 | $25.77 | $25.77 | 12,306 |
2023-12-11 | $25.46 | $25.65 | $25.46 | $25.60 | $25.60 | 26,304 |
2023-12-08 | $25.36 | $25.62 | $25.36 | $25.52 | $25.52 | 15,212 |
2023-12-07 | $25.35 | $25.48 | $25.31 | $25.48 | $25.48 | 26,455 |
2023-12-06 | $25.32 | $25.51 | $25.24 | $25.31 | $25.31 | 17,075 |
2023-12-05 | $25.42 | $25.42 | $25.09 | $25.15 | $25.15 | 14,856 |
2023-12-04 | $25.32 | $25.55 | $25.32 | $25.54 | $25.54 | 23,053 |
2023-12-01 | $24.98 | $25.46 | $24.98 | $25.46 | $25.46 | 6,991 |
2023-11-30 | $25.06 | $25.18 | $24.90 | $24.97 | $24.97 | 16,197 |
2023-11-29 | $25.02 | $25.22 | $24.99 | $25.01 | $25.01 | 24,148 |
2023-11-28 | $24.90 | $25.02 | $24.70 | $24.90 | $24.90 | 24,706 |
2023-11-27 | $25.09 | $25.09 | $24.97 | $25.01 | $25.01 | 8,059 |
2023-11-24 | $24.98 | $25.15 | $24.98 | $25.15 | $25.15 | 12,744 |
2023-11-22 | $24.87 | $25.09 | $24.87 | $24.95 | $24.95 | 14,255 |
2023-11-21 | $24.78 | $24.83 | $24.74 | $24.76 | $24.76 | 13,169 |
2023-11-20 | $24.56 | $24.90 | $24.55 | $24.85 | $24.85 | 4,991 |
2023-11-17 | $24.48 | $24.58 | $24.48 | $24.55 | $24.55 | 8,119 |
2023-11-16 | $24.43 | $24.43 | $24.27 | $24.36 | $24.36 | 5,357 |
2023-11-15 | $24.29 | $24.62 | $24.29 | $24.47 | $24.47 | 7,826 |
2023-11-14 | $23.70 | $24.28 | $23.70 | $24.26 | $24.26 | 8,559 |
2023-11-13 | $23.05 | $23.19 | $22.75 | $23.14 | $23.14 | 13,416 |
2023-11-10 | $22.77 | $22.87 | $22.48 | $22.85 | $22.85 | 6,478 |
2023-11-09 | $23.40 | $23.40 | $22.72 | $22.74 | $22.74 | 13,440 |
2023-11-08 | $23.50 | $23.57 | $23.18 | $23.28 | $23.28 | 39,572 |
2023-11-07 | $23.47 | $23.65 | $23.47 | $23.55 | $23.55 | 3,867 |
2023-11-06 | $23.83 | $23.89 | $23.49 | $23.53 | $23.53 | 38,092 |
2023-11-03 | $23.33 | $23.92 | $23.33 | $23.81 | $23.81 | 9,485 |
2023-11-02 | $22.74 | $23.03 | $22.74 | $22.99 | $22.99 | 5,717 |
2023-11-01 | $22.39 | $22.66 | $22.26 | $22.66 | $22.66 | 24,588 |
2023-10-31 | $22.05 | $22.46 | $22.05 | $22.43 | $22.43 | 12,055 |
2023-10-30 | $22.26 | $22.26 | $21.77 | $22.02 | $22.02 | 29,244 |
2023-10-27 | $22.57 | $22.57 | $22.08 | $22.10 | $22.10 | 5,365 |
2023-10-26 | $22.50 | $22.56 | $22.31 | $22.31 | $22.31 | 12,517 |
2023-10-25 | $23.11 | $23.11 | $22.60 | $22.63 | $22.63 | 7,740 |
2023-10-24 | $23.20 | $23.38 | $23.20 | $23.38 | $23.38 | 4,818 |
2023-10-23 | $23.24 | $23.42 | $23.20 | $23.20 | $23.20 | 5,096 |
2023-10-20 | $23.41 | $23.53 | $23.34 | $23.35 | $23.35 | 5,016 |
2023-10-19 | $23.76 | $23.77 | $23.47 | $23.48 | $23.48 | 2,766 |
2023-10-18 | $23.89 | $23.99 | $23.76 | $23.76 | $23.76 | 7,696 |
2023-10-17 | $23.90 | $24.40 | $23.90 | $24.20 | $24.20 | 4,888 |
2023-10-16 | $23.99 | $24.22 | $23.85 | $24.16 | $24.16 | 8,120 |
2023-10-13 | $23.78 | $23.89 | $23.77 | $23.88 | $23.88 | 8,163 |
2023-10-12 | $24.63 | $24.63 | $23.81 | $23.81 | $23.81 | 12,394 |
2023-10-11 | $25.23 | $25.23 | $24.53 | $24.61 | $24.61 | 5,955 |
2023-10-10 | $24.77 | $25.26 | $24.77 | $25.20 | $25.20 | 10,005 |
2023-10-09 | $24.53 | $24.75 | $24.50 | $24.71 | $24.71 | 2,475 |
2023-10-06 | $24.45 | $24.81 | $24.41 | $24.77 | $24.77 | 4,004 |
2023-10-05 | $24.70 | $24.75 | $24.45 | $24.72 | $24.72 | 4,230 |
2023-10-04 | $24.78 | $24.78 | $24.44 | $24.71 | $24.71 | 11,939 |
2023-10-03 | $24.75 | $24.78 | $24.67 | $24.71 | $24.71 | 3,412 |
2023-10-02 | $24.98 | $25.01 | $24.86 | $25.01 | $25.01 | 7,680 |
2023-09-29 | $25.56 | $25.56 | $25.24 | $25.26 | $25.26 | 11,456 |
2023-09-28 | $25.03 | $25.49 | $25.03 | $25.31 | $25.31 | 5,702 |
2023-09-27 | $25.15 | $25.21 | $24.90 | $25.07 | $25.07 | 18,905 |
2023-09-26 | $25.08 | $25.29 | $25.02 | $25.02 | $25.02 | 7,438 |
2023-09-25 | $25.09 | $25.25 | $25.09 | $25.25 | $25.25 | 20,461 |
2023-09-22 | $25.44 | $25.44 | $25.21 | $25.21 | $25.21 | 5,964 |
2023-09-21 | $25.86 | $25.86 | $25.36 | $25.36 | $25.36 | 11,548 |
2023-09-20 | $26.38 | $26.38 | $26.02 | $26.03 | $26.03 | 3,508 |
2023-09-19 | $26.32 | $26.35 | $26.15 | $26.25 | $26.25 | 319,348 |
2023-09-18 | $26.64 | $26.64 | $26.37 | $26.37 | $26.37 | 8,187 |
2023-09-15 | $26.84 | $27.07 | $26.78 | $26.78 | $26.78 | 6,366 |
2023-09-14 | $27.30 | $27.30 | $27.01 | $27.02 | $27.02 | 9,952 |
2023-09-13 | $27.08 | $27.33 | $27.08 | $27.21 | $27.21 | 13,718 |
2023-09-12 | $27.23 | $27.24 | $27.09 | $27.09 | $27.09 | 5,531 |
2023-09-11 | $27.23 | $27.45 | $27.23 | $27.39 | $27.39 | 15,040 |
2023-09-08 | $27.10 | $27.15 | $27.10 | $27.10 | $27.10 | 1,828 |
2023-09-07 | $27.64 | $27.64 | $27.39 | $27.41 | $27.41 | 8,985 |
2023-09-06 | $27.84 | $27.87 | $27.71 | $27.82 | $27.82 | 6,349 |
2023-09-05 | $28.38 | $28.38 | $27.92 | $27.92 | $27.92 | 7,070 |
2023-09-01 | $28.58 | $28.75 | $28.47 | $28.51 | $28.51 | 2,691 |
2023-08-31 | $28.62 | $28.67 | $28.39 | $28.39 | $28.39 | 3,013 |
2023-08-30 | $28.34 | $28.68 | $28.34 | $28.58 | $28.58 | 11,400 |
2023-08-29 | $27.70 | $28.36 | $27.70 | $28.33 | $28.33 | 11,062 |
2023-08-28 | $27.82 | $28.00 | $27.73 | $27.77 | $27.77 | 7,109 |
2023-08-25 | $27.59 | $27.79 | $27.46 | $27.73 | $27.73 | 4,033 |
2023-08-24 | $27.94 | $27.94 | $27.52 | $27.52 | $27.52 | 7,716 |
2023-08-23 | $27.77 | $27.97 | $27.77 | $27.91 | $27.91 | 7,644 |
2023-08-22 | $27.71 | $27.72 | $27.55 | $27.64 | $27.64 | 10,049 |
2023-08-21 | $27.53 | $27.66 | $27.45 | $27.61 | $27.61 | 11,662 |
2023-08-18 | $27.45 | $27.57 | $27.45 | $27.47 | $27.47 | 11,220 |
2023-08-17 | $27.86 | $27.86 | $27.60 | $27.65 | $27.65 | 13,496 |
2023-08-16 | $28.30 | $28.30 | $27.87 | $27.87 | $27.87 | 11,605 |
2023-08-15 | $28.54 | $28.55 | $28.41 | $28.41 | $28.41 | 7,652 |
2023-08-14 | $28.49 | $28.60 | $28.37 | $28.60 | $28.60 | 27,350 |
2023-08-11 | $28.53 | $28.59 | $28.50 | $28.55 | $28.55 | 9,342 |
2023-08-10 | $28.93 | $29.12 | $28.69 | $28.69 | $28.69 | 6,067 |
2023-08-09 | $29.01 | $29.08 | $28.70 | $28.77 | $28.77 | 35,214 |
2023-08-08 | $28.84 | $28.88 | $28.65 | $28.88 | $28.88 | 7,562 |
2023-08-07 | $29.56 | $29.56 | $29.20 | $29.23 | $29.23 | 6,883 |
2023-08-04 | $29.50 | $29.71 | $29.46 | $29.46 | $29.46 | 2,932 |
2023-08-03 | $29.47 | $29.47 | $29.35 | $29.35 | $29.35 | 2,525 |
2023-08-02 | $29.83 | $29.83 | $29.59 | $29.67 | $29.67 | 7,751 |
2023-08-01 | $30.39 | $30.39 | $30.10 | $30.17 | $30.17 | 5,776 |
2023-07-31 | $30.80 | $30.80 | $30.53 | $30.58 | $30.58 | 5,718 |
2023-07-28 | $30.66 | $30.76 | $30.66 | $30.74 | $30.74 | 4,562 |
2023-07-27 | $31.15 | $31.15 | $30.33 | $30.33 | $30.33 | 4,775 |
2023-07-26 | $30.54 | $30.91 | $30.54 | $30.87 | $30.87 | 6,069 |
2023-07-25 | $30.38 | $30.68 | $30.38 | $30.67 | $30.67 | 3,139 |
2023-07-24 | $30.76 | $30.76 | $30.48 | $30.52 | $30.52 | 12,592 |
2023-07-21 | $30.47 | $30.78 | $30.36 | $30.73 | $30.73 | 12,251 |
2023-07-20 | $30.64 | $30.64 | $30.39 | $30.40 | $30.40 | 4,092 |
2023-07-19 | $30.77 | $30.90 | $30.68 | $30.71 | $30.71 | 10,633 |
2023-07-18 | $30.47 | $30.63 | $30.47 | $30.63 | $30.63 | 13,834 |
2023-07-17 | $30.55 | $30.68 | $30.52 | $30.63 | $30.63 | 8,967 |
2023-07-14 | $30.69 | $30.85 | $30.47 | $30.53 | $30.53 | 6,857 |
2023-07-13 | $30.82 | $30.82 | $30.63 | $30.70 | $30.70 | 11,873 |
2023-07-12 | $30.55 | $30.67 | $30.43 | $30.63 | $30.63 | 24,308 |
2023-07-11 | $29.95 | $30.15 | $29.94 | $30.14 | $30.14 | 7,692 |
2023-07-10 | $29.28 | $29.90 | $29.28 | $29.87 | $29.87 | 11,211 |
2023-07-07 | $29.10 | $29.46 | $29.10 | $29.26 | $29.26 | 10,879 |
2023-07-06 | $29.22 | $29.22 | $29.05 | $29.13 | $29.13 | 6,069 |
2023-07-05 | $29.69 | $29.72 | $29.57 | $29.63 | $29.63 | 3,260 |
2023-07-03 | $30.01 | $30.01 | $29.72 | $29.82 | $29.82 | 1,587 |
2023-06-30 | $30.07 | $30.27 | $30.07 | $30.08 | $30.08 | 6,059 |
2023-06-29 | $29.65 | $29.90 | $29.65 | $29.81 | $29.81 | 9,770 |
2023-06-28 | $29.44 | $29.70 | $29.44 | $29.70 | $29.70 | 3,846 |
2023-06-27 | $29.43 | $29.51 | $29.21 | $29.48 | $29.48 | 21,896 |
2023-06-26 | $29.42 | $29.51 | $29.27 | $29.36 | $29.36 | 16,830 |
2023-06-23 | $29.47 | $29.55 | $29.44 | $29.46 | $29.46 | 1,543 |
2023-06-22 | $29.68 | $29.79 | $29.57 | $29.76 | $29.76 | 15,279 |
2023-06-21 | $29.78 | $29.87 | $29.73 | $29.73 | $29.73 | 8,987 |
2023-06-20 | $29.93 | $30.04 | $29.73 | $29.99 | $29.99 | 20,215 |
2023-06-16 | $30.46 | $30.59 | $30.17 | $30.23 | $30.23 | 5,707 |
2023-06-15 | $29.87 | $30.37 | $29.87 | $30.36 | $30.36 | 20,069 |
2023-06-14 | $30.19 | $30.24 | $29.79 | $29.90 | $29.90 | 14,108 |
2023-06-13 | $29.75 | $30.09 | $29.75 | $29.98 | $29.98 | 13,588 |
2023-06-12 | $29.31 | $29.63 | $29.26 | $29.63 | $29.63 | 13,142 |
2023-06-09 | $29.45 | $29.50 | $29.21 | $29.21 | $29.21 | 5,464 |
2023-06-08 | $29.53 | $29.53 | $29.29 | $29.41 | $29.41 | 2,552 |
2023-06-07 | $29.64 | $29.82 | $29.48 | $29.53 | $29.53 | 8,076 |
2023-06-06 | $29.65 | $29.70 | $29.43 | $29.66 | $29.66 | 6,014 |
2023-06-05 | $29.70 | $29.74 | $29.55 | $29.59 | $29.59 | 4,010 |
2023-06-02 | $29.49 | $29.75 | $29.35 | $29.75 | $29.75 | 5,740 |
2023-06-01 | $28.97 | $29.36 | $28.82 | $29.33 | $29.33 | 7,181 |
2023-05-31 | $28.73 | $28.89 | $28.51 | $28.86 | $28.86 | 4,581 |
2023-05-30 | $29.04 | $29.04 | $28.64 | $28.80 | $28.80 | 23,960 |
2023-05-26 | $28.80 | $28.99 | $28.79 | $28.89 | $28.89 | 7,467 |
2023-05-25 | $29.14 | $29.14 | $28.62 | $28.75 | $28.75 | 5,477 |
2023-05-24 | $29.38 | $29.38 | $28.92 | $29.20 | $29.20 | 4,880 |
2023-05-23 | $29.92 | $30.28 | $29.54 | $29.54 | $29.54 | 6,507 |
2023-05-22 | $29.56 | $30.19 | $29.56 | $30.04 | $30.04 | 6,016 |
2023-05-19 | $29.48 | $29.67 | $29.48 | $29.54 | $29.54 | 11,726 |
2023-05-18 | $29.44 | $29.48 | $29.10 | $29.42 | $29.42 | 13,135 |
2023-05-17 | $29.47 | $29.55 | $29.17 | $29.52 | $29.52 | 15,183 |
2023-05-16 | $29.80 | $29.80 | $29.42 | $29.48 | $29.48 | 5,129 |
2023-05-15 | $29.69 | $29.94 | $29.69 | $29.94 | $29.94 | 6,159 |
2023-05-12 | $29.82 | $29.82 | $29.46 | $29.62 | $29.62 | 4,938 |
2023-05-11 | $29.89 | $29.89 | $29.67 | $29.81 | $29.81 | 7,356 |
2023-05-10 | $30.17 | $30.17 | $29.81 | $29.97 | $29.97 | 3,510 |
2023-05-09 | $29.79 | $29.96 | $29.79 | $29.91 | $29.91 | 4,148 |
2023-05-08 | $30.30 | $30.30 | $30.00 | $30.08 | $30.08 | 4,672 |
2023-05-05 | $30.28 | $30.45 | $30.28 | $30.39 | $30.39 | 5,627 |
2023-05-04 | $29.97 | $30.11 | $29.89 | $30.07 | $30.07 | 5,480 |
2023-05-03 | $29.86 | $30.50 | $29.86 | $30.23 | $30.23 | 3,006 |
2023-05-02 | $30.26 | $30.26 | $29.72 | $29.75 | $29.75 | 6,155 |
2023-05-01 | $30.15 | $30.48 | $30.15 | $30.39 | $30.39 | 4,598 |
2023-04-28 | $29.80 | $30.35 | $29.80 | $30.21 | $30.21 | 4,785 |
2023-04-27 | $29.81 | $29.85 | $29.52 | $29.85 | $29.85 | 4,702 |
2023-04-26 | $29.69 | $29.85 | $29.57 | $29.71 | $29.71 | 4,160 |
2023-04-25 | $30.69 | $30.69 | $29.91 | $29.91 | $29.91 | 8,194 |
2023-04-24 | $30.78 | $30.81 | $30.67 | $30.77 | $30.77 | 6,628 |
2023-04-21 | $30.31 | $30.71 | $30.31 | $30.71 | $30.71 | 8,944 |
2023-04-20 | $30.50 | $30.50 | $30.21 | $30.28 | $30.28 | 6,636 |
2023-04-19 | $30.20 | $30.78 | $30.20 | $30.69 | $30.69 | 6,748 |
2023-04-18 | $30.70 | $30.70 | $30.26 | $30.35 | $30.35 | 6,573 |
2023-04-17 | $30.56 | $30.67 | $30.52 | $30.66 | $30.66 | 7,440 |
2023-04-14 | $30.70 | $30.70 | $30.27 | $30.40 | $30.40 | 5,759 |
2023-04-13 | $30.22 | $30.89 | $30.22 | $30.85 | $30.85 | 15,851 |
2023-04-12 | $30.58 | $30.58 | $30.11 | $30.11 | $30.11 | 182,601 |
2023-04-11 | $30.09 | $30.38 | $30.09 | $30.30 | $30.30 | 32,386 |
2023-04-10 | $29.70 | $30.03 | $29.63 | $30.03 | $30.03 | 9,692 |
2023-04-06 | $29.64 | $29.95 | $29.58 | $29.89 | $29.89 | 51,663 |
2023-04-05 | $29.64 | $29.75 | $29.53 | $29.65 | $29.65 | 12,437 |
2023-04-04 | $29.73 | $29.73 | $29.58 | $29.68 | $29.68 | 7,540 |
2023-04-03 | $29.70 | $29.70 | $29.46 | $29.61 | $29.61 | 18,999 |
2023-03-31 | $29.28 | $29.84 | $29.28 | $29.81 | $29.81 | 5,831 |
2023-03-30 | $29.33 | $29.33 | $29.07 | $29.20 | $29.20 | 10,576 |
2023-03-29 | $28.92 | $29.10 | $28.92 | $29.10 | $29.10 | 7,746 |
2023-03-28 | $29.04 | $29.04 | $28.66 | $28.71 | $28.71 | 15,671 |
2023-03-27 | $29.13 | $29.25 | $29.07 | $29.11 | $29.11 | 6,635 |
2023-03-24 | $28.58 | $28.91 | $28.47 | $28.90 | $28.90 | 4,273 |
2023-03-23 | $28.86 | $29.17 | $28.52 | $28.66 | $28.66 | 7,339 |
2023-03-22 | $29.08 | $29.46 | $28.69 | $28.69 | $28.69 | 4,553 |
2023-03-21 | $28.99 | $29.35 | $28.99 | $29.31 | $29.31 | 5,657 |
2023-03-20 | $28.64 | $28.83 | $28.64 | $28.79 | $28.79 | 3,321 |
2023-03-17 | $29.10 | $29.10 | $28.58 | $28.58 | $28.58 | 3,778 |
2023-03-16 | $28.63 | $29.26 | $28.63 | $29.19 | $29.19 | 4,583 |
2023-03-15 | $28.57 | $28.74 | $28.44 | $28.72 | $28.72 | 6,331 |
2023-03-14 | $28.95 | $29.05 | $28.79 | $28.97 | $28.97 | 6,499 |
2023-03-13 | $27.95 | $28.84 | $27.95 | $28.60 | $28.60 | 6,202 |
2023-03-10 | $29.00 | $29.00 | $27.85 | $28.16 | $28.16 | 24,064 |
2023-03-09 | $29.47 | $29.72 | $28.92 | $29.00 | $29.00 | 8,250 |
2023-03-08 | $29.51 | $29.51 | $29.29 | $29.43 | $29.43 | 11,585 |
2023-03-07 | $29.91 | $30.02 | $29.49 | $29.49 | $29.49 | 4,828 |
2023-03-06 | $30.45 | $30.45 | $29.89 | $29.95 | $29.95 | 11,716 |
2023-03-03 | $29.99 | $30.51 | $29.95 | $30.51 | $30.51 | 9,594 |
2023-03-02 | $29.36 | $29.87 | $29.36 | $29.83 | $29.83 | 5,759 |
2023-03-01 | $29.62 | $29.73 | $29.41 | $29.60 | $29.60 | 14,838 |
2023-02-28 | $29.55 | $29.94 | $29.55 | $29.65 | $29.65 | 5,332 |
2023-02-27 | $29.80 | $29.82 | $29.55 | $29.57 | $29.57 | 10,250 |
2023-02-24 | $29.42 | $29.54 | $29.35 | $29.49 | $29.49 | 13,716 |
2023-02-23 | $30.18 | $30.18 | $29.51 | $29.93 | $29.93 | 7,951 |
2023-02-22 | $30.00 | $30.07 | $29.78 | $30.00 | $30.00 | 10,267 |
2023-02-21 | $30.50 | $30.55 | $29.88 | $29.88 | $29.88 | 9,117 |
2023-02-17 | $30.79 | $30.94 | $30.65 | $30.93 | $30.93 | 5,342 |
2023-02-16 | $30.78 | $31.34 | $30.78 | $30.99 | $30.99 | 6,176 |
2023-02-15 | $30.74 | $31.25 | $30.74 | $31.23 | $31.23 | 15,615 |
2023-02-14 | $31.00 | $31.01 | $30.63 | $30.98 | $30.98 | 6,281 |
2023-02-13 | $30.81 | $31.12 | $30.68 | $31.08 | $31.08 | 5,569 |
2023-02-10 | $30.80 | $30.81 | $30.68 | $30.81 | $30.81 | 6,328 |
2023-02-09 | $31.86 | $31.86 | $30.95 | $31.00 | $31.00 | 5,651 |
2023-02-08 | $32.08 | $32.30 | $31.74 | $31.77 | $31.77 | 11,712 |
2023-02-07 | $31.70 | $32.26 | $31.60 | $32.26 | $32.26 | 8,609 |
2023-02-06 | $32.21 | $32.21 | $31.75 | $31.81 | $31.81 | 6,947 |
2023-02-03 | $32.18 | $32.83 | $32.17 | $32.34 | $32.34 | 12,680 |
2023-02-02 | $32.16 | $33.10 | $32.16 | $32.99 | $32.99 | 19,446 |
2023-02-01 | $31.16 | $31.76 | $30.92 | $31.76 | $31.76 | 12,484 |
2023-01-31 | $30.73 | $31.08 | $30.73 | $31.07 | $31.07 | 13,075 |
2023-01-30 | $31.02 | $31.22 | $30.74 | $30.74 | $30.74 | 7,609 |
2023-01-27 | $30.89 | $31.47 | $30.89 | $31.33 | $31.33 | 5,981 |
2023-01-26 | $31.10 | $31.27 | $30.75 | $31.07 | $31.07 | 10,640 |
2023-01-25 | $30.38 | $30.80 | $30.22 | $30.80 | $30.80 | 10,794 |
2023-01-24 | $31.15 | $31.17 | $30.88 | $30.88 | $30.88 | 18,739 |
2023-01-23 | $30.78 | $31.41 | $30.73 | $31.40 | $31.40 | 5,729 |
2023-01-20 | $30.33 | $30.73 | $30.33 | $30.73 | $30.73 | 3,616 |
2023-01-19 | $30.32 | $30.36 | $30.04 | $30.24 | $30.24 | 7,748 |
2023-01-18 | $31.17 | $31.37 | $30.55 | $30.59 | $30.59 | 24,078 |
2023-01-17 | $30.68 | $30.91 | $30.54 | $30.90 | $30.90 | 3,533 |
2023-01-13 | $30.15 | $30.79 | $30.15 | $30.79 | $30.79 | 5,357 |
2023-01-12 | $30.20 | $30.44 | $29.76 | $30.44 | $30.44 | 8,964 |
2023-01-11 | $29.95 | $30.41 | $29.95 | $30.41 | $30.41 | 14,724 |
2023-01-10 | $29.41 | $29.89 | $29.41 | $29.87 | $29.87 | 11,486 |
2023-01-09 | $29.40 | $29.66 | $29.30 | $29.30 | $29.30 | 8,286 |
2023-01-06 | $29.43 | $29.43 | $29.07 | $29.33 | $29.33 | 5,285 |
2023-01-05 | $29.24 | $29.40 | $29.19 | $29.29 | $29.29 | 277,433 |
2023-01-04 | $29.22 | $29.43 | $29.13 | $29.41 | $29.41 | 24,851 |
2023-01-03 | $29.23 | $29.30 | $28.51 | $28.75 | $28.75 | 17,521 |
2022-12-30 | $28.69 | $28.90 | $28.48 | $28.88 | $28.88 | 20,149 |
2022-12-29 | $28.51 | $29.15 | $28.45 | $29.03 | $29.03 | 12,983 |
2022-12-28 | $28.31 | $28.63 | $28.14 | $28.16 | $28.16 | 12,606 |
2022-12-27 | $28.74 | $28.74 | $28.29 | $28.35 | $28.35 | 17,064 |
2022-12-23 | $29.00 | $29.01 | $28.63 | $28.73 | $28.73 | 17,587 |
2022-12-22 | $28.94 | $29.10 | $28.50 | $29.10 | $29.10 | 18,862 |
2022-12-21 | $28.71 | $29.33 | $28.69 | $29.15 | $29.15 | 34,603 |
2022-12-20 | $28.34 | $28.72 | $28.26 | $28.63 | $28.63 | 9,689 |
2022-12-19 | $29.09 | $29.09 | $28.45 | $28.51 | $28.51 | 18,358 |
2022-12-16 | $29.27 | $29.30 | $28.86 | $29.07 | $29.07 | 15,612 |
2022-12-15 | $29.81 | $29.81 | $29.48 | $29.51 | $29.51 | 21,090 |
2022-12-14 | $30.31 | $30.62 | $30.07 | $30.28 | $30.28 | 18,914 |
2022-12-13 | $31.08 | $31.25 | $30.34 | $30.39 | $30.39 | 11,322 |
2022-12-12 | $29.57 | $29.82 | $29.53 | $29.79 | $29.79 | 20,097 |
2022-12-09 | $29.86 | $29.97 | $29.55 | $29.55 | $29.55 | 15,566 |
2022-12-08 | $29.71 | $30.10 | $29.52 | $30.03 | $30.03 | 34,575 |
2022-12-07 | $29.32 | $29.65 | $29.31 | $29.57 | $29.57 | 20,459 |
2022-12-06 | $29.87 | $29.87 | $29.27 | $29.37 | $29.37 | 6,763 |
2022-12-05 | $30.35 | $30.36 | $29.86 | $29.95 | $29.95 | 73,513 |
2022-12-02 | $29.89 | $30.60 | $29.83 | $30.57 | $30.57 | 27,344 |
2022-12-01 | $29.93 | $30.42 | $29.93 | $30.40 | $30.40 | 56,868 |
2022-11-30 | $28.86 | $29.90 | $28.72 | $29.86 | $29.86 | 47,834 |
2022-11-29 | $28.93 | $29.08 | $28.75 | $28.80 | $28.80 | 20,125 |
2022-11-28 | $29.28 | $29.49 | $28.84 | $28.93 | $28.93 | 8,025 |
2022-11-25 | $29.30 | $29.43 | $29.30 | $29.39 | $29.39 | 4,470 |
2022-11-23 | $29.22 | $29.45 | $29.12 | $29.35 | $29.35 | 10,521 |
2022-11-22 | $29.00 | $29.03 | $28.72 | $29.02 | $29.02 | 27,241 |
2022-11-21 | $28.96 | $29.17 | $28.92 | $28.94 | $28.94 | 46,518 |
2022-11-18 | $29.36 | $29.36 | $29.01 | $29.12 | $29.12 | 6,432 |
2022-11-17 | $29.16 | $29.24 | $28.89 | $29.09 | $29.09 | 18,657 |
2022-11-16 | $30.06 | $30.06 | $29.56 | $29.61 | $29.61 | 20,605 |
2022-11-15 | $30.25 | $30.45 | $29.96 | $30.09 | $30.09 | 11,423 |
2022-11-14 | $30.10 | $30.21 | $29.67 | $29.67 | $29.67 | 14,753 |
2022-11-11 | $29.38 | $30.45 | $29.38 | $30.28 | $30.28 | 20,672 |
2022-11-10 | $28.69 | $29.43 | $28.69 | $29.43 | $29.43 | 30,113 |
2022-11-09 | $27.78 | $27.86 | $27.39 | $27.39 | $27.39 | 9,606 |
2022-11-08 | $27.96 | $28.29 | $27.73 | $27.95 | $27.95 | 17,862 |
2022-11-07 | $28.00 | $28.00 | $27.71 | $27.88 | $27.88 | 16,324 |
2022-11-04 | $27.86 | $27.86 | $27.35 | $27.85 | $27.85 | 9,685 |
2022-11-03 | $27.36 | $27.66 | $27.28 | $27.47 | $27.47 | 52,277 |
2022-11-02 | $28.68 | $28.86 | $27.74 | $27.74 | $27.74 | 15,839 |
2022-11-01 | $28.87 | $29.03 | $28.61 | $28.75 | $28.75 | 14,726 |
2022-10-31 | $28.38 | $28.66 | $28.34 | $28.45 | $28.45 | 6,814 |
2022-10-28 | $27.92 | $28.54 | $27.89 | $28.52 | $28.52 | 12,941 |
2022-10-27 | $28.47 | $28.47 | $27.94 | $27.95 | $27.95 | 9,016 |
2022-10-26 | $27.83 | $28.98 | $27.83 | $28.50 | $28.50 | 8,797 |
2022-10-25 | $27.17 | $28.06 | $27.17 | $28.04 | $28.04 | 16,072 |
2022-10-24 | $26.90 | $27.03 | $26.62 | $26.99 | $26.99 | 8,954 |
2022-10-21 | $26.43 | $26.94 | $26.20 | $26.86 | $26.86 | 7,746 |
2022-10-20 | $26.64 | $27.06 | $26.47 | $26.51 | $26.51 | 9,001 |
2022-10-19 | $27.26 | $27.26 | $26.37 | $26.57 | $26.57 | 17,871 |
2022-10-18 | $27.87 | $28.03 | $27.42 | $27.50 | $27.50 | 8,275 |
2022-10-17 | $26.76 | $27.30 | $26.76 | $27.24 | $27.24 | 13,247 |
2022-10-14 | $27.11 | $27.21 | $26.30 | $26.30 | $26.30 | 5,278 |
2022-10-13 | $25.66 | $26.98 | $25.65 | $26.84 | $26.84 | 9,260 |
2022-10-12 | $26.47 | $26.48 | $26.16 | $26.41 | $26.41 | 7,976 |
2022-10-11 | $26.50 | $26.97 | $26.19 | $26.45 | $26.45 | 9,130 |
2022-10-10 | $26.96 | $26.96 | $26.60 | $26.64 | $26.64 | 6,097 |
2022-10-07 | $28.01 | $28.01 | $27.15 | $27.20 | $27.20 | 5,406 |
2022-10-06 | $28.66 | $28.66 | $28.34 | $28.41 | $28.41 | 10,844 |
2022-10-05 | $28.40 | $28.81 | $28.14 | $28.67 | $28.67 | 8,578 |
2022-10-04 | $28.30 | $28.87 | $28.30 | $28.86 | $28.86 | 8,664 |
2022-10-03 | $27.27 | $27.76 | $27.25 | $27.67 | $27.67 | 8,698 |
2022-09-30 | $27.28 | $27.98 | $27.06 | $27.06 | $27.06 | 9,781 |
2022-09-29 | $27.31 | $27.34 | $26.96 | $27.26 | $27.26 | 10,366 |
2022-09-28 | $26.94 | $27.80 | $26.94 | $27.67 | $27.67 | 7,183 |
2022-09-27 | $27.03 | $27.03 | $26.51 | $26.70 | $26.70 | 8,656 |
2022-09-26 | $26.91 | $27.27 | $26.66 | $26.71 | $26.71 | 11,521 |
2022-09-23 | $27.06 | $27.06 | $26.63 | $26.97 | $26.97 | 17,179 |
2022-09-22 | $27.97 | $27.97 | $27.26 | $27.35 | $27.35 | 10,687 |
2022-09-21 | $28.94 | $28.94 | $28.17 | $28.17 | $28.17 | 8,710 |
2022-09-20 | $28.90 | $29.05 | $28.72 | $28.83 | $28.83 | 9,411 |
2022-09-19 | $29.21 | $29.27 | $28.67 | $29.27 | $29.27 | 35,671 |
2022-09-16 | $29.79 | $29.79 | $29.22 | $29.44 | $29.44 | 14,137 |
2022-09-15 | $30.02 | $30.62 | $30.02 | $30.17 | $30.17 | 20,876 |
2022-09-14 | $30.16 | $30.29 | $29.90 | $30.17 | $30.17 | 11,298 |
2022-09-13 | $30.77 | $30.77 | $30.15 | $30.18 | $30.18 | 16,651 |
2022-09-12 | $31.58 | $31.72 | $31.40 | $31.66 | $31.66 | 9,143 |
2022-09-09 | $31.04 | $31.48 | $31.04 | $31.42 | $31.42 | 7,338 |
2022-09-08 | $29.71 | $30.85 | $29.71 | $30.85 | $30.85 | 7,950 |
2022-09-07 | $29.22 | $30.07 | $29.17 | $30.01 | $30.01 | 16,955 |
2022-09-06 | $29.19 | $29.19 | $28.85 | $28.86 | $28.86 | 4,962 |
2022-09-02 | $29.76 | $29.76 | $28.99 | $29.10 | $29.10 | 8,545 |
2022-09-01 | $29.23 | $29.50 | $28.78 | $29.50 | $29.50 | 15,984 |
2022-08-31 | $29.72 | $29.98 | $29.51 | $29.59 | $29.59 | 17,268 |
2022-08-30 | $29.93 | $29.94 | $29.37 | $29.50 | $29.50 | 107,287 |
2022-08-29 | $29.95 | $30.11 | $29.79 | $29.80 | $29.80 | 10,076 |
2022-08-26 | $31.58 | $31.58 | $30.25 | $30.25 | $30.25 | 13,212 |
2022-08-25 | $31.34 | $31.69 | $31.25 | $31.68 | $31.68 | 17,258 |
2022-08-24 | $30.47 | $31.22 | $30.47 | $31.14 | $31.14 | 10,383 |
2022-08-23 | $30.52 | $30.77 | $30.36 | $30.57 | $30.57 | 4,269 |
2022-08-22 | $30.89 | $31.12 | $30.50 | $30.60 | $30.60 | 7,855 |
2022-08-19 | $31.87 | $31.87 | $31.29 | $31.31 | $31.31 | 4,400 |
2022-08-18 | $32.45 | $32.45 | $31.84 | $32.16 | $32.16 | 5,907 |
2022-08-17 | $32.93 | $32.93 | $32.40 | $32.44 | $32.44 | 10,223 |
2022-08-16 | $33.78 | $33.78 | $33.02 | $33.29 | $33.29 | 19,419 |
2022-08-15 | $33.55 | $34.04 | $33.55 | $34.03 | $34.03 | 4,625 |
2022-08-12 | $33.26 | $33.67 | $33.24 | $33.67 | $33.67 | 8,437 |
2022-08-11 | $33.38 | $34.11 | $33.15 | $33.24 | $33.24 | 7,807 |
2022-08-10 | $32.52 | $33.12 | $32.50 | $33.12 | $33.12 | 10,404 |
2022-08-09 | $32.80 | $32.80 | $31.78 | $31.85 | $31.85 | 14,027 |
2022-08-08 | $33.08 | $33.51 | $32.87 | $33.01 | $33.01 | 9,617 |
2022-08-05 | $32.44 | $32.92 | $32.44 | $32.92 | $32.92 | 6,374 |
2022-08-04 | $32.73 | $32.98 | $32.59 | $32.95 | $32.95 | 24,545 |
2022-08-03 | $32.28 | $32.73 | $32.28 | $32.70 | $32.70 | 12,067 |
2022-08-02 | $31.37 | $32.24 | $31.37 | $31.88 | $31.88 | 11,821 |
2022-08-01 | $31.44 | $31.99 | $31.44 | $31.59 | $31.59 | 6,497 |
2022-07-29 | $31.66 | $31.66 | $31.30 | $31.62 | $31.62 | 10,670 |
2022-07-28 | $31.48 | $31.81 | $30.89 | $31.80 | $31.80 | 8,390 |
2022-07-27 | $31.10 | $31.68 | $31.01 | $31.60 | $31.60 | 10,823 |
2022-07-26 | $30.90 | $31.08 | $30.56 | $30.83 | $30.83 | 7,180 |
2022-07-25 | $31.04 | $31.06 | $30.65 | $30.98 | $30.98 | 8,732 |
2022-07-22 | $31.85 | $31.85 | $30.93 | $31.08 | $31.08 | 16,656 |
2022-07-21 | $31.21 | $31.94 | $31.21 | $31.87 | $31.87 | 28,787 |
2022-07-20 | $30.68 | $31.44 | $30.68 | $31.15 | $31.15 | 40,762 |
2022-07-19 | $30.11 | $30.68 | $30.11 | $30.67 | $30.67 | 9,459 |
2022-07-18 | $30.63 | $30.79 | $29.58 | $29.65 | $29.65 | 12,603 |
2022-07-15 | $30.08 | $30.41 | $29.75 | $30.41 | $30.41 | 18,753 |
2022-07-14 | $29.89 | $29.92 | $29.39 | $29.84 | $29.84 | 40,450 |
2022-07-13 | $29.74 | $30.48 | $29.69 | $30.32 | $30.32 | 7,061 |
2022-07-12 | $30.50 | $30.70 | $29.99 | $30.29 | $30.29 | 4,062 |
2022-07-11 | $31.10 | $31.10 | $30.46 | $30.48 | $30.48 | 15,543 |
2022-07-08 | $31.06 | $31.71 | $30.85 | $31.33 | $31.33 | 9,290 |
2022-07-07 | $30.44 | $31.23 | $30.41 | $31.22 | $31.22 | 5,859 |
2022-07-06 | $30.48 | $30.66 | $30.24 | $30.42 | $30.42 | 6,069 |
2022-07-05 | $29.20 | $30.41 | $28.99 | $30.41 | $30.41 | 12,376 |
2022-07-01 | $28.89 | $29.59 | $28.89 | $29.58 | $29.58 | 10,851 |
2022-06-30 | $29.01 | $29.27 | $28.62 | $28.96 | $28.96 | 18,369 |
2022-06-29 | $29.21 | $29.36 | $28.87 | $29.28 | $29.28 | 13,237 |
2022-06-28 | $30.27 | $30.35 | $29.32 | $29.34 | $29.34 | 76,159 |
2022-06-27 | $30.52 | $30.52 | $29.90 | $30.21 | $30.21 | 14,953 |
2022-06-24 | $29.92 | $30.39 | $29.85 | $30.39 | $30.39 | 5,701 |
2022-06-23 | $28.38 | $29.52 | $28.38 | $29.52 | $29.52 | 4,050 |
2022-06-22 | $27.34 | $28.37 | $27.34 | $28.18 | $28.18 | 26,827 |
2022-06-21 | $27.62 | $28.00 | $27.62 | $27.63 | $27.63 | 23,524 |
2022-06-17 | $27.16 | $27.66 | $26.99 | $27.29 | $27.29 | 35,752 |
2022-06-16 | $27.00 | $27.00 | $26.41 | $26.70 | $26.70 | 30,406 |
2022-06-15 | $27.25 | $27.74 | $27.20 | $27.69 | $27.69 | 10,371 |
2022-06-14 | $27.22 | $27.22 | $26.72 | $26.96 | $26.96 | 44,296 |
2022-06-13 | $27.78 | $27.81 | $27.05 | $27.14 | $27.14 | 41,369 |
2022-06-10 | $28.87 | $28.87 | $28.50 | $28.60 | $28.60 | 12,484 |
2022-06-09 | $30.25 | $30.25 | $29.35 | $29.35 | $29.35 | 15,859 |
2022-06-08 | $30.38 | $30.78 | $30.33 | $30.49 | $30.49 | 10,412 |
2022-06-07 | $29.63 | $30.45 | $29.60 | $30.43 | $30.43 | 25,790 |
2022-06-06 | $30.17 | $30.41 | $29.67 | $29.82 | $29.82 | 20,534 |
2022-06-03 | $30.23 | $30.32 | $29.75 | $29.90 | $29.90 | 13,657 |
2022-06-02 | $29.50 | $30.56 | $29.41 | $30.53 | $30.53 | 20,113 |
2022-06-01 | $30.28 | $30.43 | $29.22 | $29.44 | $29.44 | 16,568 |
2022-05-31 | $30.75 | $30.75 | $29.94 | $30.25 | $30.25 | 15,092 |
2022-05-27 | $29.93 | $30.77 | $29.93 | $30.77 | $30.77 | 8,043 |
2022-05-26 | $29.18 | $29.76 | $29.18 | $29.70 | $29.70 | 17,236 |
2022-05-25 | $28.97 | $29.38 | $28.91 | $29.20 | $29.20 | 20,766 |
2022-05-24 | $29.47 | $29.53 | $28.90 | $29.13 | $29.13 | 27,732 |
2022-05-23 | $29.62 | $29.79 | $29.25 | $29.78 | $29.78 | 33,593 |
2022-05-20 | $29.57 | $29.75 | $28.72 | $29.52 | $29.52 | 34,565 |
2022-05-19 | $28.65 | $29.56 | $28.65 | $29.34 | $29.34 | 38,919 |
2022-05-18 | $29.41 | $29.47 | $28.67 | $28.76 | $28.76 | 35,803 |
2022-05-17 | $29.49 | $29.81 | $29.16 | $29.79 | $29.79 | 29,012 |
2022-05-16 | $29.25 | $29.59 | $28.96 | $28.97 | $28.97 | 29,261 |
2022-05-13 | $28.18 | $29.48 | $28.18 | $29.34 | $29.34 | 29,458 |
2022-05-12 | $26.89 | $27.95 | $26.83 | $27.85 | $27.85 | 95,504 |
2022-05-11 | $27.97 | $28.46 | $27.11 | $27.22 | $27.22 | 131,616 |
2022-05-10 | $28.17 | $28.54 | $27.35 | $28.11 | $28.11 | 35,651 |
2022-05-09 | $29.10 | $29.10 | $27.57 | $27.67 | $27.67 | 38,163 |
2022-05-06 | $30.42 | $30.42 | $29.36 | $29.59 | $29.59 | 33,150 |
2022-05-05 | $31.61 | $31.81 | $30.21 | $30.56 | $30.56 | 45,695 |
2022-05-04 | $31.34 | $32.23 | $30.66 | $32.10 | $32.10 | 35,722 |
2022-05-03 | $31.41 | $31.84 | $31.36 | $31.43 | $31.43 | 20,804 |
2022-05-02 | $30.73 | $31.39 | $30.60 | $31.39 | $31.39 | 53,543 |
2022-04-29 | $31.15 | $31.88 | $30.75 | $30.80 | $30.80 | 21,859 |
2022-04-28 | $31.54 | $31.54 | $30.44 | $31.35 | $31.35 | 20,886 |
2022-04-27 | $31.49 | $32.02 | $31.38 | $31.39 | $31.39 | 109,119 |
2022-04-26 | $32.75 | $32.75 | $31.65 | $31.66 | $31.66 | 38,933 |
2022-04-25 | $32.54 | $33.01 | $32.41 | $33.01 | $33.01 | 31,114 |
2022-04-22 | $33.80 | $33.81 | $32.75 | $32.80 | $32.80 | 35,381 |
2022-04-21 | $35.16 | $35.47 | $33.92 | $33.95 | $33.95 | 26,348 |
2022-04-20 | $34.97 | $35.29 | $34.71 | $34.93 | $34.93 | 114,884 |
2022-04-19 | $34.01 | $35.11 | $34.01 | $34.93 | $34.93 | 36,504 |
2022-04-18 | $34.66 | $34.69 | $34.05 | $34.12 | $34.12 | 22,039 |
2022-04-14 | $35.73 | $35.82 | $34.91 | $34.91 | $34.91 | 26,324 |
2022-04-13 | $35.10 | $35.82 | $35.09 | $35.69 | $35.69 | 25,304 |
2022-04-12 | $35.72 | $36.27 | $35.00 | $35.18 | $35.18 | 25,406 |
2022-04-11 | $36.12 | $36.15 | $35.48 | $35.55 | $35.55 | 25,019 |
2022-04-08 | $36.46 | $36.81 | $36.27 | $36.38 | $36.38 | 16,082 |
2022-04-07 | $36.12 | $36.87 | $36.12 | $36.69 | $36.69 | 25,889 |
2022-04-06 | $36.35 | $36.45 | $35.65 | $36.23 | $36.23 | 34,563 |
2022-04-05 | $37.41 | $37.58 | $36.79 | $36.79 | $36.79 | 9,242 |
2022-04-04 | $37.52 | $37.84 | $37.38 | $37.53 | $37.53 | 16,108 |
2022-04-01 | $36.60 | $37.38 | $36.60 | $37.38 | $37.38 | 17,701 |
2022-03-31 | $36.82 | $36.99 | $36.42 | $36.42 | $36.42 | 18,072 |
2022-03-30 | $37.12 | $37.50 | $36.75 | $36.87 | $36.87 | 28,321 |
2022-03-29 | $36.46 | $37.37 | $36.46 | $37.37 | $37.37 | 30,309 |
2022-03-28 | $35.52 | $36.11 | $35.49 | $36.03 | $36.03 | 25,098 |
2022-03-25 | $35.84 | $35.85 | $35.12 | $35.45 | $35.45 | 20,119 |
2022-03-24 | $35.54 | $35.89 | $35.14 | $35.89 | $35.89 | 18,771 |
2022-03-23 | $36.33 | $36.33 | $35.44 | $35.53 | $35.53 | 29,213 |
2022-03-22 | $35.80 | $36.64 | $35.80 | $36.52 | $36.52 | 27,100 |
2022-03-21 | $36.21 | $36.41 | $35.69 | $35.85 | $35.85 | 16,119 |
2022-03-18 | $35.46 | $36.49 | $35.46 | $36.44 | $36.44 | 20,790 |
2022-03-17 | $34.41 | $35.69 | $34.39 | $35.69 | $35.69 | 25,554 |
2022-03-16 | $33.17 | $34.76 | $33.17 | $34.76 | $34.76 | 47,728 |
2022-03-15 | $32.24 | $32.87 | $32.18 | $32.87 | $32.87 | 43,759 |
2022-03-14 | $33.00 | $33.30 | $32.05 | $32.16 | $32.16 | 93,820 |
2022-03-11 | $34.45 | $34.55 | $32.98 | $32.99 | $32.99 | 30,292 |
2022-03-10 | $34.16 | $34.32 | $33.86 | $34.17 | $34.17 | 27,103 |
2022-03-09 | $34.48 | $34.97 | $34.33 | $34.83 | $34.83 | 27,652 |
2022-03-08 | $34.17 | $34.80 | $33.69 | $33.79 | $33.79 | 41,874 |
2022-03-07 | $35.25 | $35.51 | $34.40 | $34.51 | $34.51 | 122,429 |
2022-03-04 | $35.44 | $35.87 | $35.07 | $35.29 | $35.29 | 22,847 |
2022-03-03 | $36.68 | $36.68 | $35.69 | $35.84 | $35.84 | 49,959 |
2022-03-02 | $36.63 | $36.72 | $36.09 | $36.55 | $36.55 | 29,529 |
2022-03-01 | $36.59 | $37.20 | $36.28 | $36.49 | $36.49 | 38,695 |
2022-02-28 | $36.50 | $37.13 | $36.44 | $36.75 | $36.75 | 42,369 |
2022-02-25 | $35.97 | $36.78 | $35.68 | $36.76 | $36.76 | 48,001 |
2022-02-24 | $33.65 | $35.93 | $33.63 | $35.93 | $35.93 | 46,046 |
2022-02-23 | $35.15 | $35.45 | $34.45 | $34.49 | $34.49 | 37,448 |
2022-02-22 | $34.92 | $35.39 | $34.75 | $34.89 | $34.89 | 54,584 |
2022-02-18 | $35.64 | $35.82 | $34.99 | $35.11 | $35.11 | 45,091 |
2022-02-17 | $36.80 | $36.80 | $35.67 | $35.73 | $35.73 | 27,083 |
2022-02-16 | $37.14 | $37.25 | $36.58 | $37.12 | $37.12 | 34,110 |
2022-02-15 | $37.05 | $37.56 | $36.97 | $37.41 | $37.41 | 35,811 |
2022-02-14 | $37.08 | $37.31 | $36.42 | $36.61 | $36.61 | 43,739 |
2022-02-11 | $38.03 | $38.41 | $37.08 | $37.21 | $37.21 | 28,438 |
2022-02-10 | $37.80 | $39.00 | $37.80 | $38.01 | $38.01 | 35,219 |
2022-02-09 | $37.85 | $38.79 | $37.85 | $38.79 | $38.79 | 44,577 |
2022-02-08 | $37.18 | $37.76 | $37.04 | $37.57 | $37.57 | 58,442 |
2022-02-07 | $37.31 | $37.95 | $37.27 | $37.43 | $37.43 | 55,625 |
2022-02-04 | $36.57 | $37.66 | $36.57 | $37.37 | $37.37 | 55,591 |
2022-02-03 | $37.32 | $37.59 | $36.95 | $37.02 | $37.02 | 57,806 |
2022-02-02 | $38.06 | $38.16 | $37.38 | $37.74 | $37.74 | 29,909 |
2022-02-01 | $37.63 | $37.98 | $37.04 | $37.98 | $37.98 | 59,753 |
2022-01-31 | $36.25 | $37.60 | $36.25 | $37.60 | $37.60 | 41,432 |
2022-01-28 | $35.05 | $36.13 | $34.64 | $36.11 | $36.11 | 123,175 |
2022-01-27 | $36.13 | $36.22 | $35.05 | $35.08 | $35.08 | 78,849 |
2022-01-26 | $36.65 | $37.28 | $35.61 | $35.83 | $35.83 | 69,486 |
2022-01-25 | $36.91 | $37.04 | $36.14 | $36.42 | $36.42 | 71,376 |
2022-01-24 | $36.90 | $37.51 | $35.46 | $37.51 | $37.51 | 82,476 |
2022-01-21 | $37.90 | $38.15 | $37.31 | $37.37 | $37.37 | 74,508 |
2022-01-20 | $38.32 | $39.45 | $38.02 | $38.08 | $38.08 | 90,799 |
2022-01-19 | $38.41 | $38.92 | $38.01 | $38.01 | $38.01 | 94,155 |
2022-01-18 | $39.09 | $39.23 | $38.30 | $38.30 | $38.30 | 377,514 |
2022-01-14 | $39.60 | $39.97 | $39.11 | $39.82 | $39.82 | 27,023 |
2022-01-13 | $40.93 | $40.93 | $39.80 | $39.84 | $39.84 | 34,855 |
2022-01-12 | $41.72 | $41.90 | $41.08 | $41.08 | $41.08 | 24,823 |
2022-01-11 | $40.72 | $41.68 | $40.72 | $41.66 | $41.66 | 30,784 |
2022-01-10 | $40.00 | $40.72 | $39.58 | $40.70 | $40.70 | 37,468 |
2022-01-07 | $40.82 | $41.19 | $40.21 | $40.28 | $40.28 | 30,738 |
2022-01-06 | $40.97 | $41.40 | $40.21 | $40.77 | $40.77 | 37,262 |
2022-01-05 | $42.68 | $42.77 | $40.93 | $40.93 | $40.93 | 29,285 |
2022-01-04 | $43.76 | $43.76 | $42.27 | $42.80 | $42.80 | 54,295 |
2022-01-03 | $43.44 | $43.83 | $42.82 | $43.83 | $43.83 | 36,061 |
2021-12-31 | $43.77 | $44.22 | $43.57 | $43.57 | $43.57 | 21,020 |
2021-12-30 | $43.23 | $44.25 | $43.23 | $43.86 | $43.86 | 153,516 |
2021-12-29 | $43.22 | $43.28 | $42.97 | $43.19 | $43.19 | 42,525 |
2021-12-28 | $43.75 | $43.90 | $43.23 | $43.29 | $43.29 | 65,100 |
2021-12-27 | $43.97 | $43.97 | $43.49 | $43.75 | $43.73 | 40,826 |
2021-12-23 | $43.79 | $43.96 | $43.44 | $43.87 | $43.84 | 42,007 |
2021-12-22 | $43.28 | $43.84 | $43.28 | $43.79 | $43.77 | 35,057 |
2021-12-21 | $42.76 | $43.46 | $42.69 | $43.45 | $43.43 | 42,695 |
2021-12-20 | $42.73 | $42.74 | $42.25 | $42.61 | $42.59 | 90,575 |
2021-12-17 | $41.72 | $43.20 | $41.67 | $43.16 | $43.14 | 44,610 |
2021-12-16 | $42.80 | $42.99 | $41.89 | $42.06 | $42.04 | 26,321 |
2021-12-15 | $41.69 | $42.64 | $41.47 | $42.64 | $42.61 | 35,486 |
2021-12-14 | $41.73 | $42.07 | $41.38 | $41.67 | $41.65 | 111,589 |
2021-12-13 | $42.19 | $42.51 | $41.99 | $42.31 | $42.29 | 29,808 |
2021-12-10 | $42.67 | $42.85 | $42.11 | $42.13 | $42.11 | 40,017 |
2021-12-09 | $43.56 | $43.58 | $42.56 | $42.56 | $42.54 | 26,479 |
2021-12-08 | $42.96 | $43.72 | $42.80 | $43.55 | $43.53 | 61,496 |
2021-12-07 | $42.00 | $43.25 | $42.00 | $42.99 | $42.96 | 24,120 |
2021-12-06 | $41.45 | $41.70 | $40.70 | $41.59 | $41.57 | 34,068 |
2021-12-03 | $42.47 | $42.47 | $40.93 | $41.32 | $41.30 | 117,114 |
2021-12-02 | $42.00 | $42.56 | $41.86 | $42.22 | $42.20 | 36,047 |
2021-12-01 | $43.16 | $43.35 | $42.00 | $42.00 | $41.98 | 85,908 |
2021-11-30 | $43.16 | $43.68 | $42.71 | $42.85 | $42.82 | 55,584 |
2021-11-29 | $43.76 | $43.76 | $43.25 | $43.36 | $43.33 | 21,904 |
2021-11-26 | $43.87 | $44.38 | $43.39 | $43.46 | $43.44 | 17,884 |
2021-11-24 | $43.20 | $43.86 | $43.10 | $43.84 | $43.82 | 15,236 |
2021-11-23 | $43.95 | $44.03 | $43.03 | $43.51 | $43.49 | 79,277 |
2021-11-22 | $45.01 | $45.01 | $44.19 | $44.19 | $44.17 | 37,107 |
2021-11-19 | $45.27 | $45.58 | $45.14 | $45.16 | $45.14 | 18,055 |
2021-11-18 | $46.06 | $46.06 | $45.11 | $45.20 | $45.17 | 12,470 |
2021-11-17 | $46.19 | $46.19 | $45.87 | $45.98 | $45.95 | 24,425 |
2021-11-16 | $45.59 | $46.22 | $45.45 | $46.17 | $46.14 | 16,379 |
2021-11-15 | $46.28 | $46.28 | $45.58 | $45.59 | $45.57 | 14,804 |
2021-11-12 | $46.15 | $46.19 | $45.98 | $46.15 | $46.13 | 19,074 |
2021-11-11 | $46.06 | $46.19 | $45.85 | $46.01 | $45.99 | 14,032 |
2021-11-10 | $46.83 | $46.85 | $45.80 | $45.90 | $45.88 | 10,598 |
2021-11-09 | $47.32 | $47.37 | $46.66 | $46.67 | $46.65 | 15,946 |
2021-11-08 | $47.11 | $47.45 | $47.11 | $47.30 | $47.27 | 23,096 |
2021-11-05 | $47.79 | $47.79 | $46.80 | $47.12 | $47.09 | 18,391 |
2021-11-04 | $48.50 | $48.50 | $47.89 | $48.04 | $48.01 | 12,897 |
2021-11-03 | $47.90 | $48.60 | $47.81 | $48.59 | $48.56 | 20,385 |
2021-11-02 | $47.35 | $47.45 | $47.05 | $47.38 | $47.36 | 12,851 |
2021-11-01 | $46.64 | $47.37 | $46.64 | $47.37 | $47.34 | 19,396 |
2021-10-29 | $46.43 | $46.79 | $46.30 | $46.68 | $46.65 | 18,757 |
2021-10-28 | $46.15 | $46.89 | $46.15 | $46.89 | $46.86 | 16,415 |
2021-10-27 | $46.61 | $46.61 | $46.04 | $46.04 | $46.02 | 9,856 |
2021-10-26 | $46.78 | $46.88 | $46.51 | $46.62 | $46.60 | 18,838 |
2021-10-25 | $46.52 | $46.78 | $46.52 | $46.69 | $46.67 | 11,137 |
2021-10-22 | $46.63 | $46.70 | $46.28 | $46.48 | $46.46 | 9,244 |
2021-10-21 | $46.42 | $46.67 | $46.42 | $46.66 | $46.64 | 11,262 |
2021-10-20 | $46.44 | $46.62 | $46.32 | $46.52 | $46.50 | 22,196 |
2021-10-19 | $45.37 | $46.28 | $45.37 | $46.13 | $46.11 | 81,144 |
2021-10-18 | $45.14 | $45.32 | $44.96 | $45.23 | $45.21 | 19,853 |
2021-10-15 | $45.78 | $45.79 | $45.45 | $45.45 | $45.43 | 19,797 |
2021-10-14 | $45.32 | $45.76 | $45.32 | $45.54 | $45.51 | 34,757 |
2021-10-13 | $44.83 | $45.10 | $44.77 | $45.04 | $45.02 | 17,454 |
2021-10-12 | $44.41 | $44.68 | $44.39 | $44.48 | $44.46 | 23,170 |
2021-10-11 | $44.39 | $44.73 | $44.21 | $44.21 | $44.19 | 11,557 |
2021-10-08 | $45.33 | $45.33 | $44.58 | $44.62 | $44.60 | 12,937 |
2021-10-07 | $44.81 | $45.55 | $44.73 | $45.24 | $45.22 | 15,264 |
2021-10-06 | $44.11 | $44.54 | $44.03 | $44.48 | $44.46 | 15,475 |
2021-10-05 | $44.37 | $45.07 | $44.37 | $44.62 | $44.60 | 17,757 |
2021-10-04 | $45.24 | $45.24 | $44.19 | $44.31 | $44.29 | 42,436 |
2021-10-01 | $45.69 | $45.72 | $44.90 | $45.57 | $45.55 | 15,161 |
2021-09-30 | $45.73 | $46.15 | $45.58 | $45.58 | $45.56 | 11,450 |
2021-09-29 | $45.87 | $46.12 | $45.52 | $45.54 | $45.51 | 60,452 |
2021-09-28 | $46.45 | $46.45 | $45.64 | $45.73 | $45.71 | 27,193 |
2021-09-27 | $47.60 | $47.60 | $46.87 | $47.12 | $47.09 | 17,707 |
2021-09-24 | $48.37 | $48.37 | $47.83 | $47.90 | $47.88 | 10,977 |
2021-09-23 | $48.67 | $48.91 | $48.59 | $48.76 | $48.73 | 10,924 |
2021-09-22 | $48.44 | $48.81 | $48.25 | $48.58 | $48.55 | 13,497 |
2021-09-21 | $48.31 | $48.63 | $48.23 | $48.23 | $48.20 | 10,698 |
2021-09-20 | $48.54 | $48.54 | $47.54 | $47.95 | $47.92 | 20,207 |
2021-09-17 | $48.52 | $49.19 | $48.48 | $49.19 | $49.16 | 24,996 |
2021-09-16 | $48.37 | $48.54 | $48.03 | $48.52 | $48.49 | 20,523 |
2021-09-15 | $48.25 | $48.47 | $47.96 | $48.40 | $48.37 | 15,161 |
2021-09-14 | $48.63 | $48.73 | $48.06 | $48.26 | $48.23 | 39,683 |
2021-09-13 | $49.31 | $49.31 | $48.19 | $48.38 | $48.35 | 19,966 |
2021-09-10 | $49.67 | $49.69 | $49.00 | $49.02 | $49.00 | 33,699 |
2021-09-09 | $49.49 | $49.91 | $49.35 | $49.43 | $49.40 | 21,203 |
2021-09-08 | $49.71 | $49.73 | $49.28 | $49.44 | $49.41 | 23,118 |
2021-09-07 | $49.96 | $50.04 | $49.70 | $49.87 | $49.84 | 21,181 |
2021-09-03 | $50.01 | $50.11 | $49.88 | $49.97 | $49.94 | 24,849 |
2021-09-02 | $49.86 | $50.19 | $49.77 | $50.19 | $50.16 | 22,951 |
2021-09-01 | $49.02 | $49.62 | $48.96 | $49.56 | $49.53 | 33,657 |
2021-08-31 | $48.79 | $48.83 | $48.57 | $48.81 | $48.78 | 18,190 |
2021-08-30 | $48.51 | $48.92 | $48.51 | $48.68 | $48.65 | 17,269 |
2021-08-27 | $47.85 | $48.70 | $47.85 | $48.47 | $48.44 | 29,976 |
2021-08-26 | $48.00 | $48.21 | $47.66 | $47.79 | $47.76 | 27,594 |
2021-08-25 | $47.94 | $48.19 | $47.81 | $48.10 | $48.07 | 20,411 |
2021-08-24 | $47.65 | $48.04 | $47.55 | $48.04 | $48.01 | 11,327 |
2021-08-23 | $47.11 | $47.65 | $47.11 | $47.58 | $47.55 | 30,397 |
2021-08-20 | $46.15 | $46.85 | $46.09 | $46.76 | $46.74 | 21,792 |
2021-08-19 | $46.02 | $46.51 | $46.02 | $46.16 | $46.14 | 36,746 |
2021-08-18 | $46.81 | $47.02 | $46.47 | $46.52 | $46.49 | 28,353 |
2021-08-17 | $46.46 | $46.79 | $46.35 | $46.79 | $46.77 | 34,136 |
2021-08-16 | $46.65 | $46.75 | $46.15 | $46.71 | $46.69 | 15,167 |
2021-08-13 | $47.07 | $47.07 | $46.67 | $46.73 | $46.71 | 15,424 |
2021-08-12 | $46.73 | $47.10 | $46.72 | $47.01 | $46.99 | 29,861 |
2021-08-11 | $47.55 | $47.55 | $46.53 | $46.85 | $46.83 | 17,138 |
2021-08-10 | $48.37 | $48.37 | $47.24 | $47.29 | $47.26 | 29,454 |
2021-08-09 | $48.24 | $48.48 | $48.06 | $48.27 | $48.24 | 20,421 |
2021-08-06 | $48.20 | $48.34 | $47.64 | $48.05 | $48.02 | 16,448 |
2021-08-05 | $48.02 | $48.51 | $47.83 | $48.51 | $48.48 | 38,555 |
2021-08-04 | $47.70 | $48.15 | $47.70 | $47.94 | $47.92 | 28,777 |
2021-08-03 | $47.53 | $47.58 | $47.13 | $47.58 | $47.55 | 29,757 |
2021-08-02 | $47.70 | $47.70 | $47.32 | $47.37 | $47.34 | 16,112 |
2021-07-30 | $46.98 | $47.61 | $46.98 | $47.49 | $47.46 | 13,183 |
2021-07-29 | $47.02 | $47.30 | $47.00 | $47.17 | $47.14 | 15,858 |
2021-07-28 | $46.13 | $47.17 | $46.13 | $46.93 | $46.91 | 26,695 |
2021-07-27 | $46.11 | $46.11 | $45.57 | $46.00 | $45.98 | 14,668 |
2021-07-26 | $46.76 | $46.78 | $46.17 | $46.27 | $46.25 | 17,102 |
2021-07-23 | $46.83 | $47.05 | $46.54 | $47.03 | $47.01 | 20,086 |
2021-07-22 | $46.68 | $46.91 | $46.48 | $46.73 | $46.71 | 42,004 |
2021-07-21 | $46.30 | $46.62 | $45.91 | $46.60 | $46.58 | 34,722 |
2021-07-20 | $45.76 | $46.43 | $45.66 | $46.32 | $46.30 | 27,803 |
2021-07-19 | $45.56 | $45.95 | $45.29 | $45.79 | $45.77 | 36,094 |
2021-07-16 | $45.61 | $46.10 | $45.50 | $45.78 | $45.76 | 41,471 |
2021-07-15 | $45.79 | $45.79 | $45.13 | $45.52 | $45.50 | 14,898 |
2021-07-14 | $47.01 | $47.01 | $45.84 | $45.94 | $45.92 | 31,066 |
2021-07-13 | $47.49 | $47.49 | $46.86 | $46.86 | $46.84 | 20,713 |
2021-07-12 | $47.82 | $47.97 | $47.51 | $47.63 | $47.60 | 20,569 |
2021-07-09 | $47.36 | $47.67 | $47.19 | $47.67 | $47.64 | 26,031 |
2021-07-08 | $47.15 | $47.48 | $46.54 | $47.40 | $47.37 | 23,422 |
2021-07-07 | $48.14 | $48.14 | $47.27 | $47.62 | $47.59 | 33,830 |
2021-07-06 | $47.89 | $47.92 | $47.57 | $47.85 | $47.82 | 24,854 |
2021-07-02 | $48.35 | $48.35 | $47.67 | $47.91 | $47.88 | 16,518 |
2021-07-01 | $48.14 | $48.35 | $47.87 | $48.21 | $48.19 | 12,705 |
2021-06-30 | $48.36 | $48.48 | $47.86 | $48.17 | $48.15 | 17,830 |
2021-06-29 | $48.44 | $48.73 | $48.36 | $48.41 | $48.38 | 53,412 |
2021-06-28 | $48.62 | $48.76 | $48.31 | $48.50 | $48.47 | 30,958 |
2021-06-25 | $48.09 | $48.29 | $48.05 | $48.27 | $48.24 | 28,860 |
2021-06-24 | $47.96 | $48.14 | $47.89 | $47.98 | $47.95 | 37,130 |
2021-06-23 | $47.17 | $47.55 | $47.17 | $47.43 | $47.40 | 24,616 |
2021-06-22 | $46.78 | $47.25 | $46.66 | $47.25 | $47.22 | 20,446 |
2021-06-21 | $46.37 | $46.88 | $45.91 | $46.84 | $46.82 | 64,587 |
2021-06-18 | $46.36 | $46.65 | $46.14 | $46.33 | $46.31 | 24,576 |
2021-06-17 | $45.86 | $46.77 | $45.86 | $46.68 | $46.66 | 30,113 |
2021-06-16 | $46.28 | $46.32 | $45.67 | $46.00 | $45.98 | 27,479 |
2021-06-15 | $46.48 | $46.48 | $45.99 | $46.20 | $46.18 | 22,519 |
2021-06-14 | $46.23 | $46.52 | $46.21 | $46.52 | $46.50 | 38,589 |
2021-06-11 | $46.25 | $46.34 | $45.98 | $46.27 | $46.25 | 19,320 |
2021-06-10 | $45.53 | $46.28 | $45.39 | $46.22 | $46.20 | 46,531 |
2021-06-09 | $45.57 | $45.80 | $45.51 | $45.60 | $45.58 | 31,741 |
2021-06-08 | $45.42 | $45.55 | $44.84 | $45.33 | $45.31 | 26,652 |
2021-06-07 | $44.40 | $45.25 | $44.40 | $45.07 | $45.05 | 26,528 |
2021-06-04 | $44.33 | $44.64 | $44.33 | $44.47 | $44.45 | 22,551 |
2021-06-03 | $44.17 | $44.29 | $43.67 | $43.97 | $43.95 | 53,235 |
2021-06-02 | $44.56 | $44.59 | $44.24 | $44.39 | $44.37 | 21,505 |
2021-06-01 | $45.20 | $45.20 | $44.38 | $44.64 | $44.62 | 18,186 |
2021-05-28 | $44.98 | $45.58 | $44.98 | $45.00 | $44.98 | 34,758 |
2021-05-27 | $44.53 | $44.89 | $44.27 | $44.76 | $44.74 | 32,724 |
2021-05-26 | $44.52 | $44.63 | $44.24 | $44.58 | $44.56 | 40,858 |
2021-05-25 | $44.45 | $44.80 | $44.30 | $44.43 | $44.41 | 39,333 |
2021-05-24 | $44.36 | $44.57 | $44.25 | $44.35 | $44.32 | 25,149 |
2021-05-21 | $44.35 | $44.60 | $44.07 | $44.07 | $44.05 | 42,123 |
2021-05-20 | $43.50 | $44.20 | $43.48 | $44.18 | $44.16 | 48,466 |
2021-05-19 | $42.51 | $43.23 | $42.46 | $43.23 | $43.21 | 32,333 |
2021-05-18 | $42.96 | $43.68 | $42.84 | $43.26 | $43.24 | 78,074 |
2021-05-17 | $42.88 | $43.10 | $42.68 | $42.87 | $42.85 | 14,390 |
2021-05-14 | $42.54 | $43.23 | $42.52 | $43.11 | $43.08 | 21,913 |
2021-05-13 | $42.73 | $42.85 | $41.84 | $42.27 | $42.25 | 74,093 |
2021-05-12 | $42.81 | $43.14 | $42.37 | $42.49 | $42.47 | 47,617 |
2021-05-11 | $42.77 | $43.66 | $42.42 | $43.39 | $43.37 | 72,971 |
2021-05-10 | $44.77 | $44.77 | $43.33 | $43.35 | $43.33 | 42,561 |
2021-05-07 | $44.84 | $45.57 | $44.84 | $45.04 | $45.02 | 20,781 |
2021-05-06 | $44.73 | $44.73 | $43.89 | $44.56 | $44.54 | 42,033 |
2021-05-05 | $45.23 | $45.31 | $44.76 | $44.85 | $44.83 | 12,685 |
2021-05-04 | $45.79 | $45.79 | $44.67 | $45.00 | $44.98 | 35,345 |
2021-05-03 | $46.78 | $46.78 | $46.09 | $46.13 | $46.11 | 24,428 |
2021-04-30 | $46.40 | $46.68 | $46.29 | $46.43 | $46.41 | 28,373 |
2021-04-29 | $47.50 | $47.50 | $46.29 | $46.64 | $46.62 | 50,118 |
2021-04-28 | $47.13 | $47.35 | $46.81 | $47.17 | $47.14 | 50,501 |
2021-04-27 | $47.47 | $47.51 | $47.14 | $47.28 | $47.25 | 40,419 |
2021-04-26 | $47.07 | $47.66 | $46.93 | $47.55 | $47.52 | 26,917 |
2021-04-23 | $46.69 | $47.25 | $46.63 | $47.11 | $47.08 | 50,529 |
2021-04-22 | $46.51 | $47.05 | $46.36 | $46.63 | $46.60 | 58,989 |
2021-04-21 | $45.29 | $46.46 | $45.29 | $46.46 | $46.44 | 43,826 |
2021-04-20 | $45.34 | $45.66 | $44.87 | $45.27 | $45.25 | 61,657 |
2021-04-19 | $45.88 | $45.96 | $45.16 | $45.51 | $45.49 | 64,991 |
2021-04-16 | $46.35 | $46.35 | $45.75 | $46.00 | $45.98 | 40,399 |
2021-04-15 | $45.91 | $46.30 | $45.91 | $46.20 | $46.18 | 31,665 |
2021-04-14 | $45.60 | $46.08 | $45.50 | $45.50 | $45.48 | 50,820 |
2021-04-13 | $44.98 | $45.54 | $44.96 | $45.53 | $45.51 | 35,148 |
2021-04-12 | $44.68 | $44.71 | $44.24 | $44.64 | $44.62 | 29,030 |
2021-04-09 | $44.69 | $44.92 | $44.58 | $44.92 | $44.90 | 31,692 |
2021-04-08 | $44.53 | $44.92 | $44.48 | $44.80 | $44.78 | 54,921 |
2021-04-07 | $44.78 | $44.78 | $43.96 | $44.12 | $44.10 | 36,466 |
2021-04-06 | $44.80 | $45.30 | $44.80 | $44.85 | $44.83 | 33,106 |
2021-04-05 | $44.76 | $44.89 | $44.56 | $44.86 | $44.84 | 72,988 |
2021-04-01 | $44.51 | $44.93 | $44.33 | $44.39 | $44.37 | 37,955 |
2021-03-31 | $43.27 | $44.16 | $43.19 | $43.89 | $43.87 | 22,071 |
2021-03-30 | $42.50 | $43.08 | $42.32 | $42.90 | $42.88 | 49,220 |
2021-03-29 | $43.30 | $43.39 | $42.59 | $42.72 | $42.70 | 75,339 |
2021-03-26 | $43.03 | $43.38 | $42.59 | $43.38 | $43.36 | 50,869 |
2021-03-25 | $42.60 | $43.14 | $41.95 | $43.06 | $43.04 | 70,205 |
2021-03-24 | $44.05 | $44.05 | $42.69 | $42.71 | $42.69 | 38,841 |
2021-03-23 | $44.91 | $44.91 | $43.74 | $43.91 | $43.89 | 47,898 |
2021-03-22 | $44.55 | $45.05 | $44.31 | $44.79 | $44.77 | 30,794 |
2021-03-19 | $43.67 | $44.26 | $43.41 | $44.26 | $44.24 | 35,005 |
2021-03-18 | $44.39 | $44.68 | $43.58 | $43.58 | $43.56 | 61,159 |
2021-03-17 | $44.26 | $45.21 | $43.68 | $45.05 | $45.03 | 63,557 |
2021-03-16 | $45.22 | $45.37 | $44.18 | $44.59 | $44.57 | 72,297 |
2021-03-15 | $44.18 | $44.88 | $44.08 | $44.87 | $44.85 | 28,306 |
2021-03-12 | $43.76 | $44.09 | $43.34 | $44.06 | $44.04 | 49,939 |
2021-03-11 | $43.84 | $44.42 | $43.76 | $44.39 | $44.37 | 42,207 |
2021-03-10 | $44.02 | $44.31 | $43.15 | $43.18 | $43.16 | 49,403 |
2021-03-09 | $42.37 | $43.60 | $42.37 | $43.37 | $43.35 | 127,703 |
2021-03-08 | $42.49 | $43.10 | $41.45 | $41.49 | $41.47 | 93,533 |
2021-03-05 | $43.19 | $43.19 | $40.61 | $42.73 | $42.71 | 260,239 |
2021-03-04 | $43.97 | $44.05 | $41.96 | $42.55 | $42.53 | 112,617 |
2021-03-03 | $45.75 | $45.79 | $44.01 | $44.06 | $44.04 | 71,995 |
2021-03-02 | $47.08 | $47.08 | $45.98 | $46.03 | $46.01 | 47,628 |
2021-03-01 | $46.46 | $47.23 | $46.46 | $47.08 | $47.05 | 51,318 |
2021-02-26 | $46.28 | $46.43 | $45.06 | $45.91 | $45.89 | 70,632 |
2021-02-25 | $47.06 | $47.31 | $45.54 | $45.78 | $45.76 | 86,868 |
2021-02-24 | $47.06 | $47.68 | $46.57 | $47.36 | $47.33 | 93,628 |
2021-02-23 | $46.63 | $47.29 | $45.50 | $47.10 | $47.07 | 80,163 |
2021-02-22 | $49.12 | $49.13 | $47.68 | $47.70 | $47.67 | 94,448 |
2021-02-19 | $49.70 | $50.13 | $49.46 | $49.61 | $49.58 | 120,457 |
2021-02-18 | $49.69 | $49.75 | $48.64 | $49.55 | $49.52 | 89,694 |
2021-02-17 | $50.60 | $50.63 | $49.64 | $50.30 | $50.27 | 122,366 |
2021-02-16 | $52.14 | $52.34 | $50.89 | $51.12 | $51.09 | 109,411 |
2021-02-12 | $51.10 | $51.98 | $50.98 | $51.87 | $51.84 | 86,065 |
2021-02-11 | $51.56 | $51.74 | $50.87 | $51.35 | $51.32 | 60,610 |
2021-02-10 | $52.16 | $52.18 | $50.63 | $51.09 | $51.06 | 102,064 |
2021-02-09 | $51.32 | $51.94 | $51.32 | $51.76 | $51.73 | 92,430 |
2021-02-08 | $50.52 | $51.34 | $50.41 | $51.32 | $51.29 | 118,025 |
2021-02-05 | $49.37 | $50.09 | $49.33 | $50.05 | $50.02 | 87,459 |
2021-02-04 | $49.37 | $49.41 | $48.64 | $49.20 | $49.17 | 71,383 |
2021-02-03 | $49.00 | $49.24 | $48.66 | $48.66 | $48.63 | 96,024 |
2021-02-02 | $49.17 | $49.40 | $48.47 | $49.00 | $48.97 | 82,402 |
2021-02-01 | $47.80 | $48.67 | $47.74 | $48.50 | $48.47 | 101,360 |
2021-01-29 | $47.63 | $48.11 | $46.70 | $47.30 | $47.27 | 86,670 |
2021-01-28 | $47.46 | $48.46 | $47.30 | $47.74 | $47.71 | 86,494 |
2021-01-27 | $47.81 | $48.26 | $46.60 | $47.50 | $47.47 | 252,474 |
2021-01-26 | $48.90 | $49.02 | $48.12 | $48.19 | $48.16 | 70,670 |
2021-01-25 | $48.68 | $49.24 | $47.90 | $48.50 | $48.47 | 88,804 |
2021-01-22 | $47.80 | $48.33 | $47.75 | $48.28 | $48.25 | 90,950 |
2021-01-21 | $48.50 | $48.56 | $47.74 | $48.08 | $48.05 | 95,724 |
2021-01-20 | $48.51 | $48.81 | $48.22 | $48.38 | $48.35 | 92,242 |
2021-01-19 | $47.04 | $47.90 | $47.04 | $47.83 | $47.80 | 66,974 |
2021-01-15 | $47.13 | $47.62 | $46.62 | $46.85 | $46.83 | 84,836 |
2021-01-14 | $46.56 | $47.47 | $46.56 | $47.36 | $47.33 | 64,581 |
2021-01-13 | $46.25 | $46.87 | $46.25 | $46.57 | $46.55 | 69,679 |
2021-01-12 | $46.16 | $46.43 | $45.84 | $46.27 | $46.25 | 108,337 |
2021-01-11 | $46.02 | $46.36 | $45.82 | $46.25 | $46.23 | 74,993 |
2021-01-08 | $46.24 | $47.04 | $45.91 | $46.54 | $46.52 | 91,198 |
2021-01-07 | $44.89 | $46.17 | $44.89 | $46.17 | $46.15 | 69,731 |
2021-01-06 | $44.09 | $45.10 | $44.01 | $44.64 | $44.62 | 64,735 |
2021-01-05 | $43.67 | $44.38 | $43.60 | $44.30 | $44.28 | 59,932 |
2021-01-04 | $44.02 | $44.17 | $42.96 | $43.63 | $43.61 | 54,920 |
2020-12-31 | $43.89 | $43.98 | $43.41 | $43.72 | $43.70 | 37,059 |
2020-12-30 | $43.74 | $44.28 | $43.74 | $43.96 | $43.94 | 53,968 |
2020-12-29 | $44.35 | $44.41 | $43.12 | $43.60 | $43.58 | 75,373 |
2020-12-28 | $44.66 | $44.81 | $44.10 | $44.10 | $44.08 | 56,362 |
2020-12-24 | $44.51 | $44.66 | $44.13 | $44.32 | $44.30 | 22,843 |
2020-12-23 | $44.45 | $44.69 | $44.24 | $44.42 | $44.40 | 53,629 |
2020-12-22 | $43.61 | $44.38 | $43.61 | $44.35 | $44.33 | 60,452 |
2020-12-21 | $42.86 | $43.74 | $42.49 | $43.59 | $43.57 | 63,479 |
2020-12-18 | $43.24 | $43.26 | $42.78 | $42.96 | $42.94 | 46,375 |
2020-12-17 | $42.32 | $42.88 | $42.30 | $42.84 | $42.82 | 53,692 |
2020-12-16 | $42.28 | $42.42 | $42.05 | $42.19 | $42.17 | 41,239 |
2020-12-15 | $42.38 | $42.57 | $41.92 | $42.31 | $42.29 | 56,272 |
2020-12-14 | $42.37 | $43.09 | $42.04 | $42.46 | $42.44 | 75,445 |
2020-12-11 | $42.31 | $42.52 | $41.67 | $42.07 | $42.05 | 51,661 |
2020-12-10 | $41.28 | $42.59 | $41.13 | $42.49 | $42.47 | 45,846 |
2020-12-09 | $42.37 | $42.37 | $41.09 | $41.38 | $41.36 | 53,764 |
2020-12-08 | $41.47 | $42.00 | $41.47 | $41.96 | $41.94 | 65,965 |
2020-12-07 | $41.08 | $41.88 | $41.08 | $41.60 | $41.58 | 56,626 |
2020-12-04 | $40.54 | $41.20 | $40.47 | $41.19 | $41.17 | 67,125 |
2020-12-03 | $40.20 | $40.64 | $40.11 | $40.59 | $40.57 | 85,976 |
2020-12-02 | $39.82 | $40.23 | $39.58 | $40.19 | $40.17 | 50,280 |
2020-12-01 | $40.07 | $40.23 | $39.90 | $40.00 | $39.98 | 51,558 |
2020-11-30 | $39.77 | $39.84 | $39.27 | $39.75 | $39.73 | 81,275 |
2020-11-27 | $38.61 | $39.43 | $38.61 | $39.43 | $39.41 | 27,253 |
2020-11-25 | $38.47 | $38.51 | $38.21 | $38.37 | $38.35 | 48,944 |
2020-11-24 | $39.09 | $39.09 | $38.47 | $38.48 | $38.46 | 37,809 |
2020-11-23 | $39.20 | $39.23 | $38.72 | $39.05 | $39.03 | 60,032 |
2020-11-20 | $38.57 | $38.97 | $38.48 | $38.85 | $38.83 | 55,329 |
2020-11-19 | $38.21 | $38.64 | $38.20 | $38.64 | $38.62 | 51,915 |
2020-11-18 | $38.78 | $38.88 | $38.20 | $38.21 | $38.19 | 43,024 |
2020-11-17 | $38.76 | $38.76 | $38.23 | $38.75 | $38.73 | 61,255 |
2020-11-16 | $39.06 | $39.06 | $38.61 | $38.79 | $38.77 | 96,472 |
2020-11-13 | $38.42 | $38.81 | $38.42 | $38.68 | $38.66 | 43,483 |
2020-11-12 | $38.34 | $38.53 | $37.97 | $38.23 | $38.21 | 37,329 |
2020-11-11 | $38.00 | $38.18 | $37.86 | $38.09 | $38.07 | 30,626 |
2020-11-10 | $37.67 | $37.83 | $36.92 | $37.49 | $37.47 | 30,493 |
2020-11-09 | $40.25 | $40.25 | $37.73 | $37.83 | $37.81 | 29,682 |
2020-11-06 | $37.90 | $38.35 | $37.68 | $38.11 | $38.09 | 33,273 |
2020-11-05 | $37.59 | $37.97 | $37.48 | $37.88 | $37.86 | 52,613 |
2020-11-04 | $36.54 | $37.36 | $36.54 | $37.09 | $37.07 | 25,415 |
2020-11-03 | $35.59 | $36.17 | $35.54 | $36.05 | $36.03 | 10,395 |
2020-11-02 | $35.54 | $35.63 | $34.74 | $35.14 | $35.12 | 11,497 |
2020-10-30 | $35.75 | $35.93 | $34.84 | $35.17 | $35.15 | 44,433 |
2020-10-29 | $35.82 | $36.08 | $35.50 | $35.87 | $35.85 | 25,794 |
2020-10-28 | $36.28 | $36.42 | $35.60 | $35.66 | $35.64 | 26,139 |
2020-10-27 | $36.75 | $37.02 | $36.69 | $36.90 | $36.88 | 12,284 |
2020-10-26 | $36.83 | $36.96 | $36.20 | $36.59 | $36.57 | 34,522 |
2020-10-23 | $37.17 | $37.17 | $36.86 | $37.15 | $37.13 | 20,766 |
2020-10-22 | $36.45 | $37.11 | $36.45 | $37.04 | $37.02 | 20,226 |
2020-10-21 | $36.78 | $37.02 | $36.35 | $36.39 | $36.37 | 30,828 |
2020-10-20 | $37.16 | $37.27 | $36.90 | $36.93 | $36.91 | 20,976 |
2020-10-19 | $37.34 | $37.66 | $36.91 | $36.97 | $36.95 | 18,212 |
2020-10-16 | $37.25 | $37.63 | $37.22 | $37.25 | $37.23 | 15,054 |
2020-10-15 | $36.93 | $37.21 | $36.72 | $37.08 | $37.06 | 20,055 |
2020-10-14 | $37.84 | $37.94 | $37.29 | $37.29 | $37.27 | 42,475 |
2020-10-13 | $37.45 | $37.71 | $37.35 | $37.57 | $37.55 | 23,175 |
2020-10-12 | $37.98 | $37.98 | $37.61 | $37.63 | $37.61 | 48,289 |
2020-10-09 | $37.06 | $37.57 | $37.06 | $37.54 | $37.52 | 29,340 |
2020-10-08 | $36.78 | $36.87 | $36.71 | $36.87 | $36.85 | 106,248 |
2020-10-07 | $35.89 | $36.66 | $35.89 | $36.56 | $36.54 | 32,415 |
2020-10-06 | $35.73 | $36.23 | $35.60 | $35.60 | $35.58 | 26,220 |
2020-10-05 | $35.00 | $35.79 | $34.88 | $35.78 | $35.76 | 22,998 |
2020-10-02 | $34.74 | $35.06 | $34.74 | $34.86 | $34.84 | 28,197 |
2020-10-01 | $35.32 | $35.44 | $35.00 | $35.18 | $35.16 | 9,815 |
2020-09-30 | $34.91 | $35.27 | $34.79 | $35.03 | $35.01 | 20,254 |
2020-09-29 | $34.56 | $35.02 | $34.56 | $34.87 | $34.85 | 30,201 |
2020-09-28 | $34.43 | $34.64 | $34.37 | $34.53 | $34.51 | 14,548 |
2020-09-25 | $33.10 | $34.11 | $33.10 | $34.05 | $34.03 | 16,098 |
2020-09-24 | $33.49 | $33.56 | $32.92 | $33.31 | $33.29 | 12,367 |
2020-09-23 | $34.08 | $34.15 | $33.45 | $33.45 | $33.43 | 7,112 |
2020-09-22 | $34.23 | $34.23 | $33.45 | $34.09 | $34.07 | 16,283 |
2020-09-21 | $33.97 | $33.97 | $33.24 | $33.84 | $33.82 | 19,357 |
2020-09-18 | $34.43 | $34.78 | $33.95 | $34.40 | $34.38 | 65,312 |
2020-09-17 | $33.98 | $34.25 | $33.84 | $34.25 | $34.23 | 31,893 |
2020-09-16 | $34.49 | $34.75 | $34.36 | $34.38 | $34.36 | 15,356 |
2020-09-15 | $34.00 | $34.36 | $34.00 | $34.29 | $34.27 | 28,569 |
2020-09-14 | $33.40 | $33.88 | $33.18 | $33.79 | $33.77 | 18,030 |
2020-09-11 | $33.36 | $33.39 | $32.88 | $33.06 | $33.04 | 16,019 |
2020-09-10 | $33.54 | $33.85 | $33.08 | $33.12 | $33.10 | 22,159 |
2020-09-09 | $32.95 | $33.60 | $32.95 | $33.50 | $33.48 | 21,601 |
2020-09-08 | $32.83 | $32.98 | $32.37 | $32.61 | $32.59 | 22,061 |
2020-09-04 | $33.77 | $33.77 | $32.00 | $33.05 | $33.04 | 21,537 |
2020-09-03 | $35.05 | $35.05 | $33.45 | $33.68 | $33.66 | 61,460 |
2020-09-02 | $34.74 | $35.16 | $34.48 | $35.14 | $35.12 | 21,210 |
2020-09-01 | $34.55 | $34.55 | $34.38 | $34.52 | $34.50 | 25,659 |
2020-08-31 | $34.09 | $34.59 | $34.09 | $34.45 | $34.43 | 27,889 |
2020-08-28 | $34.13 | $34.13 | $33.93 | $34.09 | $34.07 | 12,954 |
2020-08-27 | $34.24 | $34.32 | $33.55 | $34.03 | $34.01 | 30,309 |
2020-08-26 | $34.18 | $34.41 | $34.00 | $34.34 | $34.32 | 12,677 |
2020-08-25 | $33.83 | $34.24 | $33.83 | $34.23 | $34.21 | 13,842 |
2020-08-24 | $34.66 | $34.66 | $33.75 | $33.88 | $33.86 | 10,907 |
2020-08-21 | $34.25 | $34.28 | $34.10 | $34.25 | $34.23 | 13,399 |
2020-08-20 | $34.34 | $34.49 | $34.34 | $34.41 | $34.39 | 7,565 |
2020-08-19 | $34.56 | $34.77 | $34.45 | $34.49 | $34.47 | 14,365 |
2020-08-18 | $34.57 | $34.68 | $34.30 | $34.57 | $34.55 | 14,914 |
2020-08-17 | $34.02 | $34.52 | $34.02 | $34.48 | $34.46 | 13,990 |
2020-08-14 | $34.32 | $34.32 | $33.80 | $33.85 | $33.83 | 10,909 |
2020-08-13 | $33.93 | $34.51 | $33.93 | $34.36 | $34.34 | 19,133 |
2020-08-12 | $33.62 | $34.09 | $33.62 | $34.01 | $33.99 | 18,139 |
2020-08-11 | $33.68 | $34.00 | $33.49 | $33.49 | $33.47 | 12,492 |
2020-08-10 | $34.41 | $34.41 | $33.86 | $33.92 | $33.90 | 20,268 |
2020-08-07 | $34.63 | $34.80 | $34.24 | $34.44 | $34.42 | 10,177 |
2020-08-06 | $34.98 | $35.10 | $34.57 | $34.82 | $34.80 | 24,769 |
2020-08-05 | $34.58 | $34.84 | $34.53 | $34.84 | $34.82 | 19,328 |
2020-08-04 | $35.84 | $36.20 | $34.36 | $34.56 | $34.54 | 9,584 |
2020-08-03 | $34.01 | $34.72 | $33.82 | $34.66 | $34.64 | 10,691 |
2020-07-31 | $34.09 | $34.09 | $33.35 | $33.73 | $33.71 | 11,644 |
2020-07-30 | $33.45 | $33.95 | $33.36 | $33.95 | $33.93 | 5,337 |
2020-07-29 | $33.33 | $33.79 | $33.33 | $33.67 | $33.66 | 5,425 |
2020-07-28 | $33.62 | $33.62 | $33.14 | $33.14 | $33.13 | 7,630 |
2020-07-27 | $32.74 | $33.34 | $32.74 | $33.34 | $33.32 | 16,454 |
2020-07-24 | $33.00 | $33.00 | $32.33 | $32.68 | $32.66 | 10,916 |
2020-07-23 | $33.51 | $33.96 | $33.14 | $33.23 | $33.21 | 11,952 |
2020-07-22 | $33.55 | $33.71 | $33.44 | $33.53 | $33.51 | 5,398 |
2020-07-21 | $33.69 | $33.69 | $33.40 | $33.40 | $33.38 | 5,841 |
2020-07-20 | $33.16 | $33.72 | $33.08 | $33.59 | $33.57 | 13,187 |
2020-07-17 | $32.58 | $33.20 | $32.58 | $33.14 | $33.13 | 11,481 |
2020-07-16 | $32.74 | $32.74 | $32.26 | $32.45 | $32.43 | 12,560 |
2020-07-15 | $32.23 | $32.94 | $32.23 | $32.92 | $32.90 | 14,336 |
2020-07-14 | $31.16 | $31.83 | $30.88 | $31.82 | $31.80 | 9,500 |
2020-07-13 | $31.98 | $32.46 | $31.30 | $31.38 | $31.36 | 16,613 |
2020-07-10 | $32.06 | $32.06 | $31.68 | $31.79 | $31.77 | 10,400 |
2020-07-09 | $31.98 | $32.17 | $31.51 | $32.05 | $32.03 | 8,101 |
2020-07-08 | $32.05 | $32.05 | $31.75 | $31.98 | $31.97 | 6,600 |
2020-07-07 | $31.58 | $32.10 | $31.58 | $31.58 | $31.56 | 5,847 |
2020-07-06 | $31.84 | $32.16 | $31.77 | $31.83 | $31.81 | 21,614 |
2020-07-02 | $31.38 | $31.54 | $31.33 | $31.41 | $31.39 | 5,585 |
2020-07-01 | $30.80 | $31.23 | $30.80 | $31.14 | $31.12 | 9,400 |
2020-06-30 | $30.29 | $30.81 | $30.15 | $30.78 | $30.76 | 25,183 |
2020-06-29 | $30.06 | $30.17 | $29.93 | $30.13 | $30.11 | 4,457 |
2020-06-26 | $30.36 | $30.38 | $29.91 | $29.91 | $29.89 | 4,375 |
2020-06-25 | $30.01 | $30.38 | $29.81 | $30.38 | $30.36 | 6,621 |
2020-06-24 | $30.93 | $30.93 | $29.92 | $30.04 | $30.02 | 5,570 |
2020-06-23 | $31.10 | $31.47 | $31.10 | $31.21 | $31.19 | 4,896 |
2020-06-22 | $30.32 | $30.90 | $30.32 | $30.90 | $30.88 | 13,242 |
2020-06-19 | $30.35 | $30.60 | $30.23 | $30.48 | $30.47 | 6,727 |
2020-06-18 | $29.93 | $30.25 | $29.93 | $30.04 | $30.02 | 6,027 |
2020-06-17 | $30.16 | $30.32 | $30.06 | $30.06 | $30.04 | 11,257 |
2020-06-16 | $30.20 | $30.20 | $29.84 | $30.08 | $30.06 | 9,980 |
2020-06-15 | $28.45 | $29.64 | $28.45 | $29.59 | $29.58 | 11,750 |
2020-06-12 | $29.09 | $29.26 | $28.26 | $28.86 | $28.84 | 8,688 |
2020-06-11 | $29.91 | $29.91 | $28.39 | $28.45 | $28.43 | 19,268 |
2020-06-10 | $29.98 | $30.20 | $29.89 | $30.06 | $30.04 | 48,379 |
2020-06-09 | $30.00 | $30.19 | $29.88 | $29.90 | $29.88 | 25,890 |
2020-06-08 | $29.90 | $30.22 | $29.83 | $30.21 | $30.19 | 27,943 |
2020-06-05 | $29.92 | $30.25 | $29.92 | $30.01 | $30.00 | 11,882 |
2020-06-04 | $30.18 | $30.38 | $29.63 | $29.69 | $29.68 | 12,791 |
2020-06-03 | $30.23 | $30.41 | $30.18 | $30.36 | $30.34 | 12,205 |
2020-06-02 | $30.00 | $30.15 | $29.77 | $30.15 | $30.13 | 3,585 |
2020-06-01 | $29.82 | $30.19 | $29.76 | $30.10 | $30.09 | 10,917 |
2020-05-29 | $29.71 | $29.81 | $29.27 | $29.81 | $29.80 | 6,351 |
2020-05-28 | $29.40 | $29.99 | $29.40 | $29.54 | $29.52 | 12,776 |
2020-05-27 | $29.09 | $29.21 | $28.29 | $29.20 | $29.19 | 19,361 |
2020-05-26 | $30.00 | $30.01 | $29.29 | $29.32 | $29.31 | 12,268 |
2020-05-22 | $29.17 | $29.46 | $29.09 | $29.45 | $29.44 | 37,117 |
2020-05-21 | $29.45 | $29.45 | $29.00 | $29.21 | $29.19 | 58,157 |
2020-05-20 | $29.21 | $29.59 | $29.18 | $29.45 | $29.43 | 46,704 |
2020-05-19 | $29.08 | $29.21 | $28.85 | $28.85 | $28.84 | 23,837 |
2020-05-18 | $29.37 | $29.50 | $29.18 | $29.24 | $29.22 | 12,860 |
2020-05-15 | $28.37 | $28.60 | $28.37 | $28.60 | $28.58 | 7,257 |
2020-05-14 | $27.87 | $28.12 | $27.59 | $28.12 | $28.11 | 6,626 |
2020-05-13 | $28.51 | $28.91 | $27.78 | $28.15 | $28.14 | 33,550 |
2020-05-12 | $29.49 | $29.49 | $28.60 | $28.60 | $28.58 | 10,056 |
2020-05-11 | $28.42 | $29.38 | $28.39 | $29.23 | $29.21 | 19,151 |
2020-05-08 | $28.50 | $28.64 | $28.30 | $28.44 | $28.42 | 8,620 |
2020-05-07 | $27.94 | $28.27 | $27.94 | $28.14 | $28.13 | 10,083 |
2020-05-06 | $27.65 | $27.97 | $27.61 | $27.67 | $27.66 | 17,867 |
2020-05-05 | $27.38 | $27.82 | $27.38 | $27.56 | $27.55 | 12,367 |
2020-05-04 | $26.71 | $26.99 | $26.64 | $26.99 | $26.97 | 8,320 |
2020-05-01 | $27.05 | $27.05 | $26.52 | $26.69 | $26.68 | 3,488 |
2020-04-30 | $27.62 | $27.98 | $27.54 | $27.54 | $27.52 | 15,522 |
2020-04-29 | $27.59 | $28.18 | $27.59 | $27.94 | $27.92 | 8,511 |
2020-04-28 | $28.00 | $28.00 | $27.17 | $27.30 | $27.29 | 24,275 |
2020-04-27 | $27.44 | $27.90 | $27.44 | $27.83 | $27.82 | 12,604 |
2020-04-24 | $27.06 | $27.30 | $26.92 | $27.22 | $27.21 | 12,837 |
2020-04-23 | $26.88 | $27.24 | $26.83 | $26.84 | $26.82 | 7,728 |
2020-04-22 | $26.56 | $26.73 | $26.47 | $26.64 | $26.63 | 5,344 |
2020-04-21 | $26.45 | $26.47 | $25.92 | $26.13 | $26.11 | 17,837 |
2020-04-20 | $26.62 | $27.14 | $26.62 | $26.76 | $26.75 | 5,756 |
2020-04-17 | $26.23 | $26.53 | $26.03 | $26.53 | $26.52 | 14,761 |
2020-04-16 | $25.52 | $25.77 | $25.43 | $25.77 | $25.75 | 7,869 |
2020-04-15 | $25.16 | $25.48 | $25.16 | $25.30 | $25.29 | 3,142 |
2020-04-14 | $25.24 | $25.70 | $25.24 | $25.64 | $25.63 | 14,643 |
2020-04-13 | $24.65 | $24.81 | $24.50 | $24.80 | $24.79 | 20,331 |
2020-04-09 | $24.68 | $24.98 | $24.61 | $24.98 | $24.96 | 6,840 |
2020-04-08 | $23.91 | $24.54 | $23.91 | $24.46 | $24.45 | 1,587 |
2020-04-07 | $24.46 | $24.46 | $23.69 | $23.69 | $23.68 | 27,645 |
2020-04-06 | $23.41 | $23.90 | $23.41 | $23.90 | $23.89 | 9,279 |
2020-04-03 | $22.81 | $22.87 | $22.51 | $22.51 | $22.50 | 2,798 |
2020-04-02 | $22.30 | $22.93 | $22.30 | $22.90 | $22.89 | 2,892 |
2020-04-01 | $22.91 | $22.99 | $22.36 | $22.44 | $22.43 | 7,785 |
2020-03-31 | $23.60 | $23.75 | $23.50 | $23.50 | $23.49 | 3,546 |
2020-03-30 | $22.90 | $23.66 | $22.90 | $23.66 | $23.65 | 8,237 |
2020-03-27 | $22.55 | $22.96 | $22.46 | $22.69 | $22.67 | 51,317 |
2020-03-26 | $22.85 | $23.42 | $22.65 | $23.42 | $23.41 | 8,790 |
2020-03-25 | $21.82 | $22.71 | $21.69 | $22.14 | $22.13 | 20,089 |
2020-03-24 | $20.95 | $21.80 | $20.95 | $21.80 | $21.79 | 27,595 |
2020-03-23 | $20.27 | $20.33 | $19.65 | $20.11 | $20.10 | 14,134 |
2020-03-20 | $20.97 | $21.58 | $20.39 | $20.39 | $20.38 | 15,210 |
2020-03-19 | $20.08 | $21.14 | $20.08 | $20.96 | $20.95 | 20,204 |
2020-03-18 | $19.97 | $20.70 | $19.55 | $20.15 | $20.14 | 13,968 |
2020-03-17 | $20.69 | $21.31 | $20.00 | $21.27 | $21.26 | 28,585 |
2020-03-16 | $20.66 | $21.00 | $20.22 | $20.22 | $20.21 | 4,183 |
2020-03-13 | $23.25 | $23.25 | $21.90 | $22.73 | $22.71 | 10,057 |
2020-03-12 | $22.29 | $22.29 | $21.75 | $21.75 | $21.74 | 4,637 |
2020-03-11 | $24.39 | $24.41 | $23.50 | $23.79 | $23.78 | 4,786 |
2020-03-10 | $24.88 | $25.04 | $24.25 | $25.04 | $25.03 | 7,686 |
2020-03-09 | $24.04 | $24.72 | $23.86 | $24.16 | $24.15 | 9,238 |
2020-03-06 | $25.76 | $25.86 | $25.47 | $25.85 | $25.84 | 11,506 |
2020-03-05 | $26.37 | $26.61 | $26.00 | $26.18 | $26.17 | 4,313 |
2020-03-04 | $26.25 | $26.77 | $26.15 | $26.76 | $26.75 | 8,555 |
2020-03-03 | $26.29 | $26.31 | $25.33 | $25.81 | $25.80 | 4,705 |
2020-03-02 | $25.76 | $26.14 | $25.42 | $26.14 | $26.12 | 8,900 |
2020-02-28 | $25.17 | $25.48 | $25.00 | $25.47 | $25.45 | 10,931 |
2020-02-27 | $26.00 | $26.73 | $25.88 | $26.01 | $25.99 | 36,241 |
2020-02-26 | $26.57 | $26.92 | $26.30 | $26.39 | $26.37 | 6,583 |
2020-02-25 | $27.35 | $27.35 | $26.42 | $26.47 | $26.46 | 13,487 |
2020-02-24 | $27.63 | $27.63 | $27.08 | $27.33 | $27.32 | 16,563 |
2020-02-21 | $28.39 | $28.39 | $28.07 | $28.17 | $28.16 | 2,172 |
2020-02-20 | $28.64 | $28.64 | $28.30 | $28.50 | $28.48 | 5,612 |
2020-02-19 | $28.51 | $28.74 | $28.51 | $28.73 | $28.71 | 1,490 |
2020-02-18 | $28.39 | $28.42 | $28.25 | $28.42 | $28.40 | 2,693 |
2020-02-14 | $28.15 | $28.34 | $28.15 | $28.34 | $28.33 | 3,396 |
2020-02-13 | $28.05 | $28.24 | $28.00 | $28.22 | $28.20 | 2,890 |
2020-02-12 | $28.00 | $28.13 | $27.97 | $28.13 | $28.11 | 8,099 |
2020-02-11 | $27.89 | $28.18 | $27.89 | $28.06 | $28.05 | 4,626 |
2020-02-10 | $27.53 | $27.79 | $27.53 | $27.79 | $27.78 | 1,235 |
2020-02-07 | $27.61 | $27.61 | $27.34 | $27.35 | $27.34 | 2,777 |
2020-02-06 | $27.83 | $27.86 | $27.70 | $27.86 | $27.85 | 3,167 |
2020-02-05 | $27.73 | $27.76 | $27.69 | $27.75 | $27.74 | 2,584 |
2020-02-04 | $27.17 | $27.41 | $27.17 | $27.37 | $27.36 | 4,228 |
2020-02-03 | $26.92 | $26.92 | $26.85 | $26.85 | $26.84 | 1,289 |
2020-01-31 | $27.05 | $27.06 | $26.60 | $26.65 | $26.64 | 19,238 |
2020-01-30 | $27.20 | $27.21 | $26.92 | $27.19 | $27.18 | 4,002 |
2020-01-29 | $27.47 | $27.61 | $27.44 | $27.44 | $27.43 | 6,429 |
2020-01-28 | $27.17 | $27.40 | $27.17 | $27.37 | $27.36 | 10,354 |
2020-01-27 | $26.90 | $27.19 | $26.71 | $27.13 | $27.12 | 7,962 |
2020-01-24 | $27.82 | $27.82 | $27.30 | $27.36 | $27.34 | 4,194 |
2020-01-23 | $27.89 | $27.89 | $27.71 | $27.80 | $27.78 | 5,022 |
2020-01-22 | $27.99 | $28.04 | $27.96 | $27.97 | $27.95 | 5,021 |
2020-01-21 | $27.74 | $27.83 | $27.71 | $27.73 | $27.72 | 3,130 |
2020-01-17 | $27.89 | $27.89 | $27.74 | $27.76 | $27.74 | 4,934 |
2020-01-16 | $27.66 | $27.82 | $27.66 | $27.82 | $27.80 | 3,740 |
2020-01-15 | $27.43 | $27.57 | $27.43 | $27.47 | $27.45 | 3,873 |
2020-01-14 | $27.09 | $27.52 | $27.09 | $27.41 | $27.40 | 13,389 |
2020-01-13 | $27.15 | $27.21 | $27.04 | $27.21 | $27.19 | 6,439 |
2020-01-10 | $27.09 | $27.22 | $27.09 | $27.12 | $27.10 | 8,562 |
2020-01-09 | $26.92 | $27.08 | $26.90 | $26.99 | $26.97 | 2,444 |
2020-01-08 | $26.62 | $26.90 | $26.62 | $26.79 | $26.78 | 4,225 |
2020-01-07 | $26.51 | $26.59 | $26.46 | $26.58 | $26.57 | 3,618 |
2020-01-06 | $26.12 | $26.52 | $26.08 | $26.52 | $26.50 | 7,923 |
2020-01-03 | $26.20 | $26.33 | $26.10 | $26.30 | $26.29 | 2,540 |
2020-01-02 | $26.46 | $26.56 | $26.32 | $26.56 | $26.55 | 21,590 |
2019-12-31 | $26.35 | $26.51 | $26.35 | $26.50 | $26.48 | 6,546 |
2019-12-30 | $26.43 | $26.44 | $26.36 | $26.38 | $26.37 | 7,672 |
2019-12-27 | $26.60 | $26.71 | $26.56 | $26.62 | $26.60 | 8,059 |
2019-12-26 | $26.80 | $26.80 | $26.63 | $26.66 | $26.65 | 17,950 |
2019-12-24 | $26.80 | $26.86 | $26.80 | $26.84 | $26.83 | 16,494 |
2019-12-23 | $26.61 | $26.83 | $26.46 | $26.80 | $26.79 | 27,164 |
2019-12-20 | $26.57 | $26.59 | $26.54 | $26.54 | $26.53 | 807 |
2019-12-19 | $26.38 | $26.46 | $26.30 | $26.46 | $26.45 | 2,223 |
2019-12-18 | $26.38 | $26.44 | $26.33 | $26.40 | $26.38 | 17,195 |
2019-12-17 | $26.25 | $26.35 | $26.25 | $26.29 | $26.28 | 2,937 |
2019-12-16 | $26.24 | $26.36 | $26.18 | $26.27 | $26.26 | 9,658 |
2019-12-13 | $26.15 | $26.30 | $26.00 | $26.09 | $26.08 | 2,314 |
2019-12-12 | $26.24 | $26.32 | $26.05 | $26.13 | $26.11 | 2,859 |
2019-12-11 | $26.17 | $26.17 | $26.00 | $26.02 | $26.00 | 4,773 |
2019-12-10 | $25.98 | $26.11 | $25.98 | $26.10 | $26.09 | 4,661 |
2019-12-09 | $26.09 | $26.09 | $26.01 | $26.01 | $25.99 | 2,416 |
2019-12-06 | $26.34 | $26.34 | $26.30 | $26.30 | $26.28 | 2,668 |
2019-12-05 | $26.01 | $26.17 | $25.97 | $26.09 | $26.07 | 7,963 |
2019-12-04 | $26.01 | $26.19 | $26.01 | $26.18 | $26.16 | 5,673 |
2019-12-03 | $25.86 | $26.02 | $25.86 | $26.00 | $25.99 | 7,356 |
2019-12-02 | $26.38 | $26.38 | $26.00 | $26.01 | $26.00 | 3,752 |
2019-11-29 | $26.40 | $26.44 | $26.38 | $26.41 | $26.40 | 3,918 |
2019-11-27 | $26.36 | $26.50 | $26.36 | $26.43 | $26.41 | 2,700 |
2019-11-26 | $26.20 | $26.31 | $26.20 | $26.29 | $26.28 | 13,866 |
2019-11-25 | $25.57 | $26.19 | $25.57 | $26.12 | $26.10 | 5,452 |
2019-11-22 | $25.45 | $25.47 | $25.44 | $25.47 | $25.45 | 1,949 |
2019-11-21 | $25.28 | $25.32 | $25.27 | $25.32 | $25.30 | 2,217 |
2019-11-20 | $25.44 | $25.44 | $25.18 | $25.31 | $25.30 | 4,822 |
2019-11-19 | $25.14 | $25.40 | $25.14 | $25.33 | $25.31 | 3,695 |
2019-11-18 | $25.12 | $25.12 | $25.00 | $25.01 | $24.99 | 6,197 |
2019-11-15 | $25.00 | $25.21 | $24.99 | $25.20 | $25.18 | 9,688 |
2019-11-14 | $24.75 | $24.81 | $24.70 | $24.77 | $24.75 | 2,578 |
2019-11-13 | $24.56 | $24.71 | $24.56 | $24.71 | $24.70 | 1,134 |
2019-11-12 | $24.65 | $24.72 | $24.61 | $24.61 | $24.60 | 1,850 |
2019-11-11 | $24.46 | $24.50 | $24.46 | $24.46 | $24.45 | 2,023 |
2019-11-08 | $24.40 | $24.47 | $24.40 | $24.47 | $24.46 | 2,508 |
2019-11-07 | $24.36 | $24.55 | $24.29 | $24.29 | $24.28 | 4,820 |
2019-11-06 | $24.25 | $24.25 | $24.10 | $24.10 | $24.09 | 651 |
2019-11-05 | $24.46 | $24.46 | $24.21 | $24.26 | $24.25 | 5,869 |
2019-11-04 | $24.59 | $24.59 | $24.57 | $24.59 | $24.58 | 810 |
2019-11-01 | $24.35 | $24.48 | $24.35 | $24.48 | $24.46 | 318 |
2019-10-31 | $24.05 | $24.12 | $24.05 | $24.12 | $24.11 | 279 |
2019-10-30 | $24.08 | $24.14 | $24.04 | $24.14 | $24.13 | 812 |
2019-10-29 | $24.05 | $24.26 | $24.05 | $24.25 | $24.24 | 606 |
2019-10-28 | $24.05 | $24.16 | $24.03 | $24.11 | $24.10 | 834 |
2019-10-25 | $23.58 | $23.80 | $23.58 | $23.73 | $23.72 | 471 |
2019-10-24 | $23.71 | $23.74 | $23.64 | $23.73 | $23.71 | 1,989 |
2019-10-23 | $23.73 | $23.73 | $23.61 | $23.61 | $23.59 | 418 |
2019-10-22 | $23.87 | $23.97 | $23.62 | $23.62 | $23.61 | 2,929 |
2019-10-21 | $23.92 | $23.98 | $23.86 | $23.86 | $23.85 | 2,881 |
2019-10-18 | $23.92 | $23.92 | $23.78 | $23.88 | $23.86 | 3,272 |
2019-10-17 | $23.85 | $23.88 | $23.82 | $23.88 | $23.86 | 1,227 |
2019-10-16 | $23.62 | $23.63 | $23.54 | $23.58 | $23.57 | 13,295 |
2019-10-15 | $23.49 | $23.69 | $23.49 | $23.63 | $23.61 | 3,175 |
2019-10-14 | $23.23 | $23.39 | $23.23 | $23.32 | $23.31 | 332 |
2019-10-11 | $23.39 | $23.49 | $23.29 | $23.29 | $23.27 | 2,269 |
2019-10-10 | $22.84 | $22.95 | $22.80 | $22.95 | $22.94 | 953 |
2019-10-09 | $22.76 | $22.88 | $22.76 | $22.83 | $22.82 | 1,895 |
2019-10-08 | $22.75 | $22.75 | $22.60 | $22.60 | $22.58 | 496 |
2019-10-07 | $23.49 | $23.49 | $23.34 | $23.34 | $23.33 | 1,616 |
2019-10-04 | $23.22 | $23.38 | $23.15 | $23.38 | $23.37 | 1,550 |
2019-10-03 | $22.67 | $23.06 | $22.51 | $23.06 | $23.05 | 3,976 |
2019-10-02 | $22.88 | $22.88 | $22.56 | $22.68 | $22.67 | 5,461 |
2019-10-01 | $23.55 | $23.55 | $23.04 | $23.04 | $23.03 | 460 |
2019-09-30 | $23.47 | $23.64 | $23.33 | $23.51 | $23.49 | 2,185 |
2019-09-27 | $23.50 | $23.64 | $23.29 | $23.29 | $23.28 | 2,613 |
2019-09-26 | $23.97 | $23.97 | $23.67 | $23.68 | $23.66 | 2,531 |
2019-09-25 | $23.99 | $23.99 | $23.75 | $23.97 | $23.96 | 2,170 |
2019-09-24 | $24.47 | $24.47 | $23.99 | $24.03 | $24.01 | 1,986 |
2019-09-23 | $24.51 | $24.53 | $24.37 | $24.37 | $24.36 | 1,282 |
2019-09-20 | $24.42 | $24.52 | $24.37 | $24.52 | $24.50 | 2,969 |
2019-09-19 | $24.45 | $24.50 | $24.35 | $24.35 | $24.33 | 557 |
2019-09-18 | $24.45 | $24.45 | $24.27 | $24.35 | $24.34 | 2,000 |
2019-09-17 | $24.39 | $24.46 | $24.31 | $24.46 | $24.45 | 2,144 |
2019-09-16 | $24.10 | $24.35 | $24.10 | $24.29 | $24.28 | 6,484 |
2019-09-13 | $24.35 | $24.42 | $24.27 | $24.27 | $24.26 | 2,152 |
2019-09-12 | $24.29 | $24.40 | $24.24 | $24.33 | $24.32 | 7,094 |
2019-09-11 | $23.79 | $24.20 | $23.79 | $24.19 | $24.18 | 3,525 |
2019-09-10 | $23.34 | $23.76 | $23.25 | $23.75 | $23.73 | 5,895 |
2019-09-09 | $23.86 | $23.86 | $23.68 | $23.68 | $23.67 | 1,971 |
2019-09-06 | $24.30 | $24.35 | $24.16 | $24.16 | $24.15 | 2,046 |
2019-09-05 | $24.14 | $24.19 | $24.09 | $24.17 | $24.15 | 1,550 |
2019-09-04 | $23.91 | $23.91 | $23.85 | $23.90 | $23.89 | 400 |
2019-09-03 | $24.20 | $24.20 | $23.90 | $23.90 | $23.88 | 457 |
2019-08-30 | $24.42 | $24.42 | $24.20 | $24.29 | $24.28 | 700 |
2019-08-29 | $24.25 | $24.31 | $24.25 | $24.28 | $24.27 | 1,520 |
2019-08-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.01 | 2 |
2019-08-27 | $24.21 | $24.21 | $23.88 | $23.88 | $23.86 | 2,900 |
2019-08-26 | $23.99 | $24.01 | $23.85 | $24.01 | $24.00 | 3,960 |
2019-08-23 | $24.33 | $24.51 | $23.76 | $23.76 | $23.75 | 3,290 |
2019-08-22 | $24.72 | $24.72 | $24.45 | $24.45 | $24.44 | 488 |
2019-08-21 | $24.60 | $24.69 | $24.60 | $24.67 | $24.65 | 2,282 |
2019-08-20 | $24.47 | $24.57 | $24.41 | $24.41 | $24.40 | 1,000 |
2019-08-19 | $24.53 | $24.54 | $24.45 | $24.49 | $24.48 | 962 |
2019-08-16 | $24.08 | $24.32 | $24.07 | $24.29 | $24.28 | 4,122 |
2019-08-15 | $23.85 | $23.85 | $23.82 | $23.82 | $23.81 | 811 |
2019-08-14 | $24.25 | $24.25 | $23.88 | $23.89 | $23.88 | 1,172 |
2019-08-13 | $24.66 | $24.74 | $24.66 | $24.74 | $24.73 | 665 |
2019-08-12 | $24.49 | $24.49 | $24.36 | $24.40 | $24.39 | 1,200 |
2019-08-09 | $24.66 | $24.66 | $24.61 | $24.61 | $24.60 | 1,493 |
2019-08-08 | $24.37 | $24.71 | $24.37 | $24.71 | $24.70 | 1,905 |
2019-08-07 | $23.96 | $24.26 | $23.96 | $24.24 | $24.23 | 1,610 |
2019-08-06 | $24.32 | $24.35 | $24.03 | $24.35 | $24.33 | 2,600 |
2019-08-05 | $24.67 | $24.67 | $23.95 | $24.08 | $24.07 | 6,791 |
2019-08-02 | $25.18 | $25.18 | $24.74 | $24.87 | $24.85 | 6,012 |
2019-08-01 | $25.14 | $25.45 | $25.14 | $25.34 | $25.33 | 15,051 |
2019-07-31 | $25.55 | $25.56 | $25.07 | $25.17 | $25.16 | 3,436 |
2019-07-30 | $25.14 | $25.41 | $25.14 | $25.41 | $25.40 | 3,760 |
2019-07-29 | $25.17 | $25.17 | $24.97 | $25.17 | $25.16 | 1,538 |
2019-07-26 | $25.08 | $25.15 | $25.08 | $25.15 | $25.13 | 53,666 |
2019-07-25 | $25.14 | $25.14 | $24.87 | $24.87 | $24.86 | 5,739 |
2019-07-24 | $24.93 | $25.21 | $24.93 | $25.21 | $25.20 | 5,132 |
2019-07-23 | $24.73 | $24.80 | $24.68 | $24.80 | $24.79 | 3,256 |
2019-07-22 | $24.67 | $24.87 | $24.67 | $24.76 | $24.74 | 10,235 |
2019-07-19 | $24.77 | $24.82 | $24.64 | $24.64 | $24.62 | 2,426 |
2019-07-18 | $24.59 | $24.87 | $24.59 | $24.81 | $24.80 | 1,908 |
2019-07-17 | $24.53 | $24.61 | $24.50 | $24.57 | $24.56 | 1,465 |
2019-07-16 | $24.66 | $24.66 | $24.52 | $24.52 | $24.50 | 1,449 |
2019-07-15 | $24.52 | $24.70 | $24.52 | $24.68 | $24.67 | 7,187 |
2019-07-12 | $24.55 | $24.58 | $24.42 | $24.54 | $24.52 | 3,547 |
2019-07-11 | $24.93 | $24.93 | $24.69 | $24.76 | $24.74 | 1,023 |
2019-07-10 | $24.98 | $24.98 | $24.84 | $24.87 | $24.86 | 2,797 |
2019-07-09 | $24.55 | $24.77 | $24.55 | $24.77 | $24.75 | 2,842 |
2019-07-08 | $24.81 | $24.81 | $24.57 | $24.66 | $24.64 | 2,497 |
2019-07-05 | $24.85 | $24.90 | $24.76 | $24.87 | $24.86 | 2,473 |
2019-07-03 | $24.95 | $25.00 | $24.95 | $25.00 | $24.98 | 995 |
2019-07-02 | $24.91 | $24.96 | $24.77 | $24.85 | $24.84 | 9,100 |
2019-07-01 | $25.08 | $25.08 | $24.91 | $24.95 | $24.94 | 37,922 |
2019-06-28 | $24.49 | $24.87 | $24.49 | $24.87 | $24.85 | 3,763 |
2019-06-27 | $24.10 | $24.42 | $24.10 | $24.42 | $24.41 | 5,953 |
2019-06-26 | $24.09 | $24.12 | $24.01 | $24.03 | $24.02 | 2,964 |
2019-06-25 | $24.47 | $24.50 | $24.23 | $24.23 | $24.22 | 3,958 |
ROBO Global Healthcare Technology and Innovation ETF (HTEC) News Headlines
Recent ROBO Global Healthcare Technology and Innovation ETF (HTEC) News
Similar Companies to ROBO Global Healthcare Technology and Innovation ETF (HTEC) 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 | -- | -- | -- |