iShares Genomics Immunology and Healthcare ETF (IDNA) Exchange: NYSE ARCA
Data as of April 25, 2024
$22.09 ($-0.11) -0.50%
iShares Genomics Immunology and Healthcare ETF - Daily Information
Click for more stock information on iShares Genomics Immunology and Healthcare ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $22.31 |
Previous Close | $22.09 |
High | $22.31 |
Low | $22.04 |
Adjusted Open | $22.31 |
Previous Adjusted Close | $22.09 |
Adjusted High | $22.31 |
Adjusted Low | $22.04 |
About iShares Genomics Immunology and Healthcare ETF (IDNA)
The Fund seeks to track the investment results of the NYSE® FactSet® Global Genomics and Immuno Biopharma IndexTM (the “Underlying Index”), which measures the performance of equity securities issued by companies in the biopharmaceutical and healthcare equipment and services industries that could benefit from the long-term growth and innovation in genomics, immunology and bioengineering, as determined by ICE Data Indices, LLC or its affiliates (the “Index Provider” or “IDI”). The Underlying Index is composed of equity securities primarily listed in one of 43 developed and emerging market countries. Companies must have equal to or greater than 50% of their revenue from one or more selected Level 6 industries, as defined by the FactSet Revere Business Industry Classification System (“RBICS”), which includes biopharmaceutical industries, healthcare equipment industries, and healthcare services industries. Companies selected from these industries are assigned a Genomics and Immuno Biopharma Composite Relationship Keyword score (a “Score”). To compute a Score for a company, the Index Provider searches the FactSet Supply Chain Relationships database for keywords related to genomics and immunology products and technologies. A Score is provided to each company identified in the database search based on the number of relationships a company has to genomics and immunology products. The top 50 companies with the highest Scores are selected for inclusion in the Underlying Index.The Underlying Index will be reviewed and reconstituted annually in December each year. Constituent weights of the Underlying Index are determined according to float-adjusted market capitalization and are rebalanced semi-annually. Individual constituents are capped at 4% of the Underlying Index. The aggregate weight of component securities classified in the RBICS Level 6 industry Diversified Biopharmaceuticals is capped at 25%, with excess weight redistributed proportionately among remaining constituents. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019 a significant portion of the Underlying Index is represented by securities of companies in the healthcare industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. During the first year of its operations, the Fund may not be able to purchase or gain exposure to certain of the component securities in the Underlying Index or may hold fewer of or have less exposure to such securities than contemplated by the Underlying Index. As a result, BFA expects that the Fund may experience higher tracking error than is typical for similar index ETFs.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by IDI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Genomics Immunology and Healthcare ETF (IDNA)
Historical Stock Data for iShares Genomics Immunology and Healthcare ETF (IDNA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $22.31 | $22.31 | $22.04 | $22.09 | $22.09 | 22,097 |
2024-04-16 | $22.19 | $22.40 | $22.11 | $22.20 | $22.20 | 33,767 |
2024-04-15 | $22.74 | $22.80 | $22.26 | $22.34 | $22.34 | 54,369 |
2024-04-12 | $23.26 | $23.26 | $22.60 | $22.70 | $22.70 | 19,884 |
2024-04-11 | $23.28 | $23.37 | $23.09 | $23.27 | $23.27 | 25,793 |
2024-04-10 | $23.10 | $23.25 | $23.05 | $23.18 | $23.18 | 24,091 |
2024-04-09 | $23.18 | $23.56 | $23.18 | $23.48 | $23.48 | 18,743 |
2024-04-08 | $23.05 | $23.15 | $23.00 | $23.11 | $23.11 | 36,197 |
2024-04-05 | $23.00 | $23.25 | $22.90 | $23.10 | $23.10 | 52,919 |
2024-04-04 | $23.50 | $23.60 | $23.04 | $23.07 | $23.07 | 23,641 |
2024-04-03 | $23.18 | $23.34 | $23.03 | $23.31 | $23.31 | 18,858 |
2024-04-02 | $23.52 | $23.52 | $23.25 | $23.25 | $23.25 | 26,269 |
2024-04-01 | $24.07 | $24.07 | $23.65 | $23.84 | $23.84 | 32,751 |
2024-03-28 | $24.22 | $24.23 | $24.05 | $24.08 | $24.08 | 21,440 |
2024-03-27 | $23.90 | $24.15 | $23.69 | $24.12 | $24.12 | 17,091 |
2024-03-26 | $23.94 | $24.10 | $23.70 | $23.75 | $23.75 | 225,413 |
2024-03-25 | $23.84 | $24.05 | $23.80 | $23.83 | $23.83 | 31,124 |
2024-03-22 | $24.16 | $24.16 | $23.90 | $23.90 | $23.90 | 32,081 |
2024-03-21 | $24.32 | $24.50 | $24.22 | $24.22 | $24.22 | 10,270 |
2024-03-20 | $23.83 | $24.25 | $23.64 | $24.18 | $24.18 | 28,261 |
2024-03-19 | $23.70 | $24.00 | $23.70 | $23.90 | $23.90 | 22,059 |
2024-03-18 | $24.10 | $24.10 | $23.73 | $23.74 | $23.74 | 12,150 |
2024-03-15 | $23.79 | $24.08 | $23.79 | $23.99 | $23.99 | 27,982 |
2024-03-14 | $24.17 | $24.29 | $23.65 | $23.83 | $23.83 | 39,672 |
2024-03-13 | $24.24 | $24.40 | $24.16 | $24.25 | $24.25 | 19,952 |
2024-03-12 | $24.57 | $24.57 | $24.12 | $24.17 | $24.17 | 30,065 |
2024-03-11 | $24.60 | $24.80 | $24.42 | $24.42 | $24.42 | 40,181 |
2024-03-08 | $24.30 | $24.75 | $24.26 | $24.42 | $24.42 | 23,462 |
2024-03-07 | $24.42 | $24.60 | $24.28 | $24.28 | $24.28 | 60,312 |
2024-03-06 | $24.29 | $24.39 | $24.20 | $24.38 | $24.38 | 55,288 |
2024-03-05 | $24.11 | $24.20 | $23.93 | $24.05 | $24.05 | 312,057 |
2024-03-04 | $24.63 | $24.63 | $24.08 | $24.21 | $24.21 | 29,579 |
2024-03-01 | $24.30 | $24.70 | $24.29 | $24.44 | $24.44 | 22,724 |
2024-02-29 | $24.90 | $25.00 | $24.20 | $24.21 | $24.21 | 26,476 |
2024-02-28 | $24.99 | $25.18 | $24.77 | $24.77 | $24.77 | 49,927 |
2024-02-27 | $24.71 | $25.22 | $24.60 | $25.20 | $25.20 | 31,922 |
2024-02-26 | $23.98 | $24.42 | $23.98 | $24.40 | $24.40 | 32,032 |
2024-02-23 | $24.03 | $24.19 | $23.93 | $23.97 | $23.97 | 18,943 |
2024-02-22 | $23.63 | $24.00 | $23.59 | $23.89 | $23.89 | 26,319 |
2024-02-21 | $23.27 | $23.48 | $23.12 | $23.48 | $23.48 | 26,603 |
2024-02-20 | $23.36 | $23.53 | $23.20 | $23.31 | $23.31 | 36,352 |
2024-02-16 | $23.29 | $23.53 | $23.20 | $23.34 | $23.34 | 67,283 |
2024-02-15 | $23.04 | $23.40 | $23.04 | $23.28 | $23.28 | 13,958 |
2024-02-14 | $22.60 | $22.94 | $22.55 | $22.94 | $22.94 | 31,141 |
2024-02-13 | $22.86 | $22.86 | $22.25 | $22.42 | $22.42 | 24,930 |
2024-02-12 | $22.84 | $23.27 | $22.84 | $23.26 | $23.26 | 21,901 |
2024-02-09 | $22.70 | $22.90 | $22.70 | $22.87 | $22.87 | 28,186 |
2024-02-08 | $22.56 | $22.67 | $22.38 | $22.57 | $22.57 | 46,074 |
2024-02-07 | $23.03 | $23.03 | $22.61 | $22.63 | $22.63 | 22,651 |
2024-02-06 | $22.62 | $23.03 | $22.58 | $23.03 | $23.03 | 19,433 |
2024-02-05 | $22.27 | $22.64 | $22.21 | $22.57 | $22.57 | 37,929 |
2024-02-02 | $22.49 | $22.49 | $22.13 | $22.34 | $22.34 | 16,405 |
2024-02-01 | $22.28 | $22.62 | $22.15 | $22.53 | $22.53 | 161,793 |
2024-01-31 | $22.60 | $22.80 | $22.26 | $22.29 | $22.29 | 24,951 |
2024-01-30 | $22.84 | $22.84 | $22.48 | $22.55 | $22.55 | 20,815 |
2024-01-29 | $22.47 | $22.98 | $22.35 | $22.97 | $22.97 | 32,590 |
2024-01-26 | $22.60 | $22.75 | $22.43 | $22.50 | $22.50 | 29,686 |
2024-01-25 | $22.45 | $22.61 | $22.40 | $22.55 | $22.55 | 21,151 |
2024-01-24 | $22.78 | $22.80 | $22.40 | $22.42 | $22.42 | 32,449 |
2024-01-23 | $22.71 | $22.71 | $22.37 | $22.65 | $22.65 | 52,421 |
2024-01-22 | $22.37 | $22.70 | $22.24 | $22.55 | $22.55 | 74,961 |
2024-01-19 | $22.26 | $22.38 | $22.04 | $22.36 | $22.36 | 214,421 |
2024-01-18 | $22.53 | $22.53 | $22.15 | $22.28 | $22.28 | 24,297 |
2024-01-17 | $22.55 | $22.55 | $22.30 | $22.45 | $22.45 | 102,188 |
2024-01-16 | $23.00 | $23.00 | $22.69 | $22.78 | $22.78 | 36,681 |
2024-01-12 | $23.29 | $23.70 | $23.20 | $23.24 | $23.24 | 36,102 |
2024-01-11 | $23.44 | $23.44 | $23.09 | $23.25 | $23.25 | 60,959 |
2024-01-10 | $23.79 | $23.90 | $23.40 | $23.59 | $23.59 | 60,411 |
2024-01-09 | $23.60 | $23.84 | $23.50 | $23.75 | $23.75 | 55,366 |
2024-01-08 | $23.08 | $23.71 | $22.80 | $23.71 | $23.71 | 30,835 |
2024-01-05 | $23.10 | $23.22 | $22.80 | $23.08 | $23.08 | 20,477 |
2024-01-04 | $23.15 | $23.32 | $23.10 | $23.28 | $23.28 | 18,447 |
2024-01-03 | $23.26 | $23.26 | $23.00 | $23.06 | $23.06 | 14,891 |
2024-01-02 | $22.80 | $23.63 | $22.80 | $23.39 | $23.39 | 67,035 |
2023-12-29 | $23.23 | $23.28 | $22.98 | $23.01 | $23.01 | 39,348 |
2023-12-28 | $23.20 | $23.40 | $23.16 | $23.30 | $23.30 | 92,313 |
2023-12-27 | $23.20 | $23.20 | $22.90 | $23.20 | $23.20 | 99,480 |
2023-12-26 | $22.80 | $23.15 | $22.80 | $23.13 | $23.13 | 41,387 |
2023-12-22 | $22.45 | $22.90 | $22.45 | $22.77 | $22.77 | 24,047 |
2023-12-21 | $22.16 | $22.32 | $22.12 | $22.30 | $22.30 | 44,845 |
2023-12-20 | $22.55 | $22.63 | $21.85 | $21.91 | $21.91 | 33,055 |
2023-12-19 | $22.35 | $22.80 | $22.35 | $22.80 | $22.63 | 47,458 |
2023-12-18 | $22.41 | $22.50 | $22.24 | $22.33 | $22.16 | 35,246 |
2023-12-15 | $22.68 | $22.84 | $22.27 | $22.47 | $22.30 | 18,615 |
2023-12-14 | $22.26 | $22.83 | $22.25 | $22.61 | $22.44 | 48,468 |
2023-12-13 | $21.14 | $22.00 | $20.87 | $22.00 | $21.83 | 35,237 |
2023-12-12 | $20.85 | $21.18 | $20.63 | $21.12 | $20.96 | 34,133 |
2023-12-11 | $21.09 | $21.09 | $20.65 | $20.96 | $20.80 | 82,006 |
2023-12-08 | $20.92 | $21.38 | $20.92 | $21.01 | $20.85 | 31,193 |
2023-12-07 | $21.06 | $21.18 | $20.91 | $21.11 | $20.95 | 73,700 |
2023-12-06 | $20.94 | $21.26 | $20.77 | $21.00 | $20.84 | 18,763 |
2023-12-05 | $21.15 | $21.15 | $20.88 | $20.92 | $20.76 | 18,412 |
2023-12-04 | $21.02 | $21.37 | $20.89 | $21.29 | $21.13 | 45,352 |
2023-12-01 | $20.69 | $21.10 | $20.22 | $21.10 | $20.94 | 35,588 |
2023-11-30 | $20.65 | $21.14 | $20.62 | $20.63 | $20.63 | 52,257 |
2023-11-29 | $20.52 | $20.92 | $20.42 | $20.47 | $20.47 | 31,962 |
2023-11-28 | $20.24 | $20.43 | $20.07 | $20.38 | $20.38 | 54,004 |
2023-11-27 | $20.34 | $20.37 | $20.02 | $20.18 | $20.18 | 38,724 |
2023-11-24 | $20.13 | $20.40 | $20.13 | $20.37 | $20.37 | 12,108 |
2023-11-22 | $20.00 | $20.21 | $19.97 | $20.08 | $20.08 | 19,549 |
2023-11-21 | $20.29 | $20.29 | $19.89 | $19.89 | $19.89 | 30,233 |
2023-11-20 | $20.20 | $20.70 | $20.13 | $20.52 | $20.52 | 23,860 |
2023-11-17 | $19.46 | $20.12 | $19.40 | $20.08 | $20.08 | 32,218 |
2023-11-16 | $19.60 | $19.60 | $19.10 | $19.25 | $19.25 | 25,389 |
2023-11-15 | $19.48 | $19.94 | $19.48 | $19.58 | $19.58 | 23,730 |
2023-11-14 | $19.08 | $19.45 | $19.08 | $19.44 | $19.44 | 32,013 |
2023-11-13 | $18.34 | $18.47 | $17.95 | $18.47 | $18.47 | 33,603 |
2023-11-10 | $18.39 | $18.46 | $17.98 | $18.41 | $18.41 | 103,089 |
2023-11-09 | $19.24 | $19.24 | $18.28 | $18.28 | $18.28 | 21,945 |
2023-11-08 | $19.68 | $19.68 | $19.10 | $19.15 | $19.15 | 29,437 |
2023-11-07 | $19.17 | $19.56 | $19.11 | $19.55 | $19.55 | 24,176 |
2023-11-06 | $19.72 | $19.77 | $19.18 | $19.25 | $19.25 | 19,509 |
2023-11-03 | $18.94 | $19.63 | $18.94 | $19.46 | $19.46 | 20,207 |
2023-11-02 | $18.46 | $18.68 | $18.40 | $18.61 | $18.61 | 17,065 |
2023-11-01 | $18.15 | $18.34 | $18.14 | $18.33 | $18.33 | 16,559 |
2023-10-31 | $17.65 | $18.15 | $17.65 | $18.12 | $18.12 | 15,143 |
2023-10-30 | $17.61 | $17.85 | $17.57 | $17.73 | $17.73 | 37,038 |
2023-10-27 | $18.05 | $18.06 | $17.33 | $17.37 | $17.37 | 25,166 |
2023-10-26 | $17.81 | $18.12 | $17.76 | $18.01 | $18.01 | 21,711 |
2023-10-25 | $18.11 | $18.11 | $17.71 | $17.71 | $17.71 | 31,326 |
2023-10-24 | $17.99 | $18.37 | $17.99 | $18.23 | $18.23 | 8,470 |
2023-10-23 | $17.90 | $18.01 | $17.78 | $17.79 | $17.79 | 30,090 |
2023-10-20 | $18.00 | $18.20 | $17.90 | $18.01 | $18.01 | 48,954 |
2023-10-19 | $18.52 | $18.57 | $18.01 | $18.01 | $18.01 | 25,328 |
2023-10-18 | $19.10 | $19.10 | $18.63 | $18.63 | $18.63 | 16,111 |
2023-10-17 | $19.14 | $19.42 | $19.10 | $19.25 | $19.25 | 23,204 |
2023-10-16 | $19.25 | $19.44 | $18.99 | $19.32 | $19.32 | 70,357 |
2023-10-13 | $19.30 | $19.32 | $19.11 | $19.32 | $19.32 | 28,466 |
2023-10-12 | $19.89 | $19.89 | $19.19 | $19.21 | $19.21 | 30,431 |
2023-10-11 | $20.12 | $20.27 | $19.76 | $19.92 | $19.92 | 21,839 |
2023-10-10 | $19.71 | $20.19 | $19.71 | $20.07 | $20.07 | 20,903 |
2023-10-09 | $19.69 | $19.73 | $19.38 | $19.68 | $19.68 | 16,340 |
2023-10-06 | $19.68 | $19.94 | $19.62 | $19.80 | $19.80 | 28,679 |
2023-10-05 | $19.40 | $19.85 | $19.39 | $19.77 | $19.77 | 22,115 |
2023-10-04 | $19.64 | $19.64 | $19.27 | $19.40 | $19.40 | 43,567 |
2023-10-03 | $19.68 | $19.77 | $19.49 | $19.60 | $19.60 | 27,748 |
2023-10-02 | $20.32 | $20.35 | $19.76 | $19.82 | $19.82 | 30,672 |
2023-09-29 | $20.53 | $20.68 | $20.32 | $20.35 | $20.35 | 4,934 |
2023-09-28 | $20.54 | $20.54 | $20.11 | $20.36 | $20.36 | 15,468 |
2023-09-27 | $20.67 | $20.82 | $20.38 | $20.52 | $20.52 | 65,263 |
2023-09-26 | $20.49 | $20.80 | $20.36 | $20.41 | $20.41 | 34,295 |
2023-09-25 | $20.54 | $20.63 | $20.43 | $20.47 | $20.47 | 25,126 |
2023-09-22 | $20.80 | $20.94 | $20.66 | $20.66 | $20.66 | 16,379 |
2023-09-21 | $21.00 | $21.00 | $20.65 | $20.74 | $20.74 | 29,131 |
2023-09-20 | $21.59 | $21.60 | $21.15 | $21.16 | $21.16 | 30,637 |
2023-09-19 | $21.50 | $21.57 | $21.37 | $21.55 | $21.55 | 31,796 |
2023-09-18 | $21.75 | $21.79 | $21.50 | $21.54 | $21.54 | 22,682 |
2023-09-15 | $21.89 | $21.99 | $21.70 | $21.72 | $21.72 | 37,371 |
2023-09-14 | $21.97 | $21.99 | $21.80 | $21.82 | $21.82 | 41,686 |
2023-09-13 | $22.29 | $22.30 | $21.85 | $21.85 | $21.85 | 35,229 |
2023-09-12 | $22.31 | $22.41 | $22.22 | $22.22 | $22.22 | 16,476 |
2023-09-11 | $22.34 | $22.47 | $22.27 | $22.38 | $22.38 | 20,285 |
2023-09-08 | $22.17 | $22.30 | $22.07 | $22.19 | $22.19 | 15,064 |
2023-09-07 | $22.32 | $22.32 | $22.12 | $22.22 | $22.22 | 106,569 |
2023-09-06 | $22.42 | $22.51 | $22.16 | $22.42 | $22.42 | 11,109 |
2023-09-05 | $22.70 | $22.80 | $22.42 | $22.51 | $22.51 | 138,601 |
2023-09-01 | $22.71 | $22.90 | $22.70 | $22.76 | $22.76 | 18,129 |
2023-08-31 | $22.67 | $22.70 | $22.50 | $22.50 | $22.50 | 16,887 |
2023-08-30 | $22.48 | $22.68 | $22.48 | $22.63 | $22.63 | 21,254 |
2023-08-29 | $22.17 | $22.59 | $22.10 | $22.49 | $22.49 | 17,566 |
2023-08-28 | $22.13 | $22.14 | $21.98 | $22.10 | $22.10 | 14,101 |
2023-08-25 | $21.89 | $22.03 | $21.60 | $21.92 | $21.92 | 21,989 |
2023-08-24 | $22.35 | $22.35 | $21.82 | $21.82 | $21.82 | 5,250 |
2023-08-23 | $22.07 | $22.47 | $22.07 | $22.25 | $22.25 | 18,023 |
2023-08-22 | $21.90 | $21.99 | $21.74 | $21.94 | $21.94 | 11,947 |
2023-08-21 | $21.48 | $21.87 | $21.37 | $21.82 | $21.82 | 12,366 |
2023-08-18 | $21.25 | $21.61 | $21.13 | $21.40 | $21.40 | 62,955 |
2023-08-17 | $21.54 | $21.62 | $21.36 | $21.36 | $21.36 | 32,371 |
2023-08-16 | $21.90 | $21.93 | $21.50 | $21.55 | $21.55 | 18,108 |
2023-08-15 | $22.07 | $22.08 | $21.87 | $21.98 | $21.98 | 20,435 |
2023-08-14 | $22.06 | $22.20 | $21.77 | $22.18 | $22.18 | 20,454 |
2023-08-11 | $22.10 | $22.33 | $22.10 | $22.25 | $22.25 | 10,603 |
2023-08-10 | $22.40 | $22.51 | $22.12 | $22.20 | $22.20 | 14,076 |
2023-08-09 | $22.29 | $22.50 | $22.22 | $22.37 | $22.37 | 24,343 |
2023-08-08 | $21.93 | $22.21 | $21.77 | $22.14 | $22.14 | 35,945 |
2023-08-07 | $22.53 | $22.56 | $21.95 | $22.00 | $22.00 | 52,288 |
2023-08-04 | $22.71 | $22.84 | $22.50 | $22.54 | $22.54 | 21,739 |
2023-08-03 | $22.56 | $22.72 | $22.50 | $22.58 | $22.58 | 16,884 |
2023-08-02 | $23.15 | $23.15 | $22.50 | $22.55 | $22.55 | 29,323 |
2023-08-01 | $23.80 | $23.80 | $23.26 | $23.34 | $23.34 | 18,051 |
2023-07-31 | $23.90 | $24.00 | $23.83 | $23.98 | $23.98 | 13,095 |
2023-07-28 | $23.47 | $23.87 | $23.47 | $23.86 | $23.86 | 23,311 |
2023-07-27 | $23.84 | $23.88 | $23.20 | $23.27 | $23.27 | 17,210 |
2023-07-26 | $23.46 | $23.75 | $23.40 | $23.65 | $23.65 | 10,375 |
2023-07-25 | $23.48 | $23.71 | $23.48 | $23.53 | $23.53 | 26,630 |
2023-07-24 | $23.93 | $23.95 | $23.49 | $23.49 | $23.49 | 36,610 |
2023-07-21 | $23.82 | $24.07 | $23.60 | $23.96 | $23.96 | 23,287 |
2023-07-20 | $24.07 | $24.15 | $23.63 | $23.68 | $23.68 | 33,816 |
2023-07-19 | $24.25 | $24.64 | $24.25 | $24.44 | $24.44 | 48,632 |
2023-07-18 | $24.06 | $24.33 | $24.06 | $24.14 | $24.14 | 136,738 |
2023-07-17 | $23.89 | $24.13 | $23.74 | $24.00 | $24.00 | 141,942 |
2023-07-14 | $24.20 | $24.21 | $23.68 | $23.79 | $23.79 | 27,423 |
2023-07-13 | $24.39 | $24.45 | $24.18 | $24.20 | $24.20 | 25,009 |
2023-07-12 | $24.07 | $24.21 | $23.87 | $24.11 | $24.11 | 22,901 |
2023-07-11 | $23.82 | $23.82 | $23.58 | $23.65 | $23.65 | 23,999 |
2023-07-10 | $22.96 | $23.84 | $22.96 | $23.78 | $23.78 | 80,703 |
2023-07-07 | $22.83 | $23.10 | $22.83 | $22.94 | $22.94 | 178,681 |
2023-07-06 | $23.04 | $23.06 | $22.63 | $22.79 | $22.79 | 31,019 |
2023-07-05 | $23.36 | $23.46 | $23.25 | $23.36 | $23.36 | 22,911 |
2023-07-03 | $23.33 | $23.48 | $23.26 | $23.27 | $23.27 | 8,425 |
2023-06-30 | $23.35 | $23.50 | $23.30 | $23.35 | $23.35 | 18,854 |
2023-06-29 | $23.33 | $23.40 | $23.20 | $23.25 | $23.25 | 34,185 |
2023-06-28 | $22.95 | $23.39 | $22.78 | $23.39 | $23.39 | 17,109 |
2023-06-27 | $23.14 | $23.14 | $22.83 | $23.05 | $23.05 | 25,352 |
2023-06-26 | $23.45 | $23.47 | $23.05 | $23.06 | $23.06 | 24,287 |
2023-06-23 | $23.41 | $23.48 | $23.25 | $23.48 | $23.48 | 10,596 |
2023-06-22 | $23.62 | $23.67 | $23.48 | $23.62 | $23.62 | 14,959 |
2023-06-21 | $23.94 | $23.94 | $23.49 | $23.73 | $23.73 | 30,432 |
2023-06-20 | $24.08 | $24.12 | $23.81 | $24.06 | $24.06 | 21,495 |
2023-06-16 | $24.55 | $24.58 | $24.13 | $24.17 | $24.17 | 40,417 |
2023-06-15 | $24.17 | $24.52 | $24.09 | $24.44 | $24.44 | 24,499 |
2023-06-14 | $24.80 | $24.80 | $24.20 | $24.43 | $24.43 | 29,084 |
2023-06-13 | $24.58 | $24.91 | $24.57 | $24.72 | $24.72 | 46,834 |
2023-06-12 | $24.36 | $24.58 | $24.21 | $24.44 | $24.44 | 25,207 |
2023-06-09 | $24.56 | $24.56 | $24.22 | $24.28 | $24.28 | 11,384 |
2023-06-08 | $24.56 | $24.56 | $24.25 | $24.43 | $24.43 | 18,787 |
2023-06-07 | $24.66 | $24.74 | $24.37 | $24.61 | $24.61 | 16,646 |
2023-06-06 | $24.30 | $24.75 | $24.20 | $24.75 | $24.68 | 20,385 |
2023-06-05 | $24.43 | $24.43 | $24.19 | $24.31 | $24.24 | 17,400 |
2023-06-02 | $24.31 | $24.55 | $24.13 | $24.55 | $24.48 | 13,167 |
2023-06-01 | $23.91 | $24.22 | $23.82 | $24.08 | $24.01 | 13,673 |
2023-05-31 | $23.80 | $24.04 | $23.53 | $23.84 | $23.77 | 13,254 |
2023-05-30 | $24.17 | $24.26 | $23.74 | $23.92 | $23.85 | 14,041 |
2023-05-26 | $23.97 | $24.07 | $23.81 | $24.03 | $23.96 | 19,583 |
2023-05-25 | $24.55 | $24.55 | $23.64 | $23.81 | $23.74 | 13,984 |
2023-05-24 | $24.99 | $24.99 | $24.42 | $24.51 | $24.44 | 17,955 |
2023-05-23 | $24.78 | $25.52 | $24.78 | $25.10 | $25.03 | 15,797 |
2023-05-22 | $24.20 | $24.82 | $24.20 | $24.75 | $24.68 | 9,555 |
2023-05-19 | $23.98 | $24.22 | $23.98 | $24.05 | $23.99 | 14,946 |
2023-05-18 | $24.10 | $24.10 | $23.60 | $23.92 | $23.85 | 7,558 |
2023-05-17 | $24.02 | $24.15 | $23.81 | $24.15 | $24.08 | 15,846 |
2023-05-16 | $24.45 | $24.45 | $23.97 | $24.03 | $24.03 | 12,456 |
2023-05-15 | $24.00 | $24.79 | $24.00 | $24.68 | $24.68 | 12,757 |
2023-05-12 | $24.25 | $24.30 | $23.87 | $23.91 | $23.91 | 14,137 |
2023-05-11 | $24.38 | $24.44 | $24.09 | $24.23 | $24.23 | 16,191 |
2023-05-10 | $24.67 | $24.90 | $24.57 | $24.65 | $24.65 | 19,667 |
2023-05-09 | $24.22 | $24.67 | $24.20 | $24.57 | $24.57 | 29,625 |
2023-05-08 | $24.62 | $24.62 | $24.31 | $24.49 | $24.49 | 16,650 |
2023-05-05 | $24.58 | $24.78 | $24.44 | $24.62 | $24.62 | 17,410 |
2023-05-04 | $23.74 | $24.44 | $23.67 | $24.32 | $24.32 | 19,637 |
2023-05-03 | $23.30 | $24.01 | $23.30 | $23.73 | $23.73 | 15,358 |
2023-05-02 | $23.54 | $23.64 | $23.19 | $23.24 | $23.24 | 21,209 |
2023-05-01 | $23.50 | $23.77 | $23.40 | $23.61 | $23.61 | 12,541 |
2023-04-28 | $23.19 | $23.55 | $23.00 | $23.44 | $23.44 | 20,198 |
2023-04-27 | $23.32 | $23.40 | $23.08 | $23.25 | $23.25 | 13,042 |
2023-04-26 | $23.51 | $23.51 | $23.12 | $23.24 | $23.24 | 28,026 |
2023-04-25 | $23.77 | $23.80 | $23.42 | $23.52 | $23.52 | 10,584 |
2023-04-24 | $24.07 | $24.07 | $23.71 | $23.93 | $23.93 | 36,017 |
2023-04-21 | $23.76 | $24.09 | $23.73 | $24.07 | $24.07 | 9,854 |
2023-04-20 | $23.93 | $23.97 | $23.66 | $23.71 | $23.71 | 10,062 |
2023-04-19 | $23.92 | $24.27 | $23.85 | $24.16 | $24.16 | 14,336 |
2023-04-18 | $24.62 | $24.62 | $24.04 | $24.16 | $24.16 | 25,396 |
2023-04-17 | $24.36 | $24.71 | $24.35 | $24.49 | $24.49 | 77,077 |
2023-04-14 | $24.70 | $24.74 | $24.29 | $24.32 | $24.32 | 61,088 |
2023-04-13 | $23.66 | $24.68 | $23.62 | $24.62 | $24.62 | 22,761 |
2023-04-12 | $23.89 | $23.93 | $23.39 | $23.39 | $23.39 | 50,518 |
2023-04-11 | $23.51 | $23.67 | $23.48 | $23.59 | $23.59 | 12,209 |
2023-04-10 | $23.67 | $23.67 | $23.30 | $23.42 | $23.42 | 22,083 |
2023-04-06 | $23.30 | $23.88 | $23.25 | $23.84 | $23.84 | 19,255 |
2023-04-05 | $23.17 | $23.25 | $23.02 | $23.22 | $23.22 | 13,471 |
2023-04-04 | $23.45 | $23.45 | $22.95 | $23.08 | $23.08 | 9,682 |
2023-04-03 | $23.22 | $23.41 | $23.14 | $23.32 | $23.32 | 18,276 |
2023-03-31 | $22.96 | $23.35 | $22.96 | $23.27 | $23.27 | 19,181 |
2023-03-30 | $23.35 | $23.44 | $22.85 | $22.92 | $22.92 | 28,021 |
2023-03-29 | $22.92 | $23.18 | $22.92 | $23.15 | $23.15 | 13,705 |
2023-03-28 | $22.95 | $22.97 | $22.71 | $22.77 | $22.77 | 17,741 |
2023-03-27 | $22.98 | $23.09 | $22.90 | $23.00 | $23.00 | 36,422 |
2023-03-24 | $22.54 | $22.88 | $22.40 | $22.82 | $22.82 | 7,538 |
2023-03-23 | $22.81 | $23.00 | $22.38 | $22.65 | $22.65 | 12,157 |
2023-03-22 | $23.29 | $23.29 | $22.51 | $22.53 | $22.53 | 21,153 |
2023-03-21 | $23.28 | $23.33 | $23.16 | $23.24 | $23.24 | 14,139 |
2023-03-20 | $23.15 | $23.18 | $22.94 | $23.05 | $23.05 | 12,266 |
2023-03-17 | $23.33 | $23.33 | $22.89 | $23.05 | $23.05 | 18,337 |
2023-03-16 | $23.23 | $23.46 | $22.97 | $23.34 | $23.34 | 52,638 |
2023-03-15 | $23.05 | $23.45 | $23.05 | $23.36 | $23.36 | 35,243 |
2023-03-14 | $23.48 | $23.55 | $23.23 | $23.51 | $23.51 | 25,902 |
2023-03-13 | $22.23 | $23.26 | $22.23 | $23.13 | $23.13 | 24,123 |
2023-03-10 | $23.05 | $23.05 | $22.09 | $22.48 | $22.48 | 29,915 |
2023-03-09 | $23.53 | $23.62 | $22.88 | $23.00 | $23.00 | 22,426 |
2023-03-08 | $23.62 | $23.62 | $23.29 | $23.42 | $23.42 | 20,563 |
2023-03-07 | $23.84 | $23.94 | $23.59 | $23.59 | $23.59 | 28,722 |
2023-03-06 | $24.45 | $24.45 | $23.74 | $23.83 | $23.83 | 29,970 |
2023-03-03 | $24.09 | $24.50 | $24.05 | $24.42 | $24.42 | 34,013 |
2023-03-02 | $23.60 | $24.00 | $23.60 | $24.00 | $24.00 | 22,976 |
2023-03-01 | $24.11 | $24.19 | $23.79 | $23.89 | $23.89 | 12,546 |
2023-02-28 | $23.95 | $24.21 | $23.90 | $24.08 | $24.08 | 14,825 |
2023-02-27 | $24.02 | $24.12 | $23.88 | $23.94 | $23.94 | 36,390 |
2023-02-24 | $24.29 | $24.29 | $23.74 | $23.85 | $23.85 | 36,345 |
2023-02-23 | $25.12 | $25.12 | $24.37 | $24.73 | $24.73 | 23,909 |
2023-02-22 | $24.80 | $25.17 | $24.80 | $25.06 | $25.06 | 9,209 |
2023-02-21 | $25.47 | $25.51 | $24.74 | $24.75 | $24.75 | 18,181 |
2023-02-17 | $25.29 | $25.68 | $24.95 | $25.68 | $25.68 | 18,030 |
2023-02-16 | $25.69 | $25.81 | $25.43 | $25.45 | $25.45 | 14,632 |
2023-02-15 | $25.77 | $26.01 | $25.63 | $26.00 | $26.00 | 32,700 |
2023-02-14 | $25.81 | $26.22 | $25.55 | $25.94 | $25.94 | 17,653 |
2023-02-13 | $25.78 | $26.09 | $25.53 | $25.91 | $25.91 | 84,739 |
2023-02-10 | $25.83 | $25.83 | $25.50 | $25.77 | $25.77 | 23,621 |
2023-02-09 | $26.69 | $26.75 | $25.94 | $25.98 | $25.98 | 18,450 |
2023-02-08 | $27.05 | $27.13 | $26.43 | $26.43 | $26.43 | 10,873 |
2023-02-07 | $27.00 | $27.18 | $26.65 | $27.18 | $27.18 | 15,126 |
2023-02-06 | $27.11 | $27.29 | $26.95 | $26.97 | $26.97 | 36,788 |
2023-02-03 | $27.57 | $27.70 | $27.17 | $27.34 | $27.34 | 12,393 |
2023-02-02 | $27.50 | $28.06 | $27.39 | $27.90 | $27.90 | 69,475 |
2023-02-01 | $26.92 | $27.39 | $26.53 | $27.21 | $27.21 | 21,262 |
2023-01-31 | $26.51 | $27.02 | $26.51 | $26.94 | $26.94 | 97,927 |
2023-01-30 | $26.95 | $27.11 | $26.50 | $26.51 | $26.51 | 123,911 |
2023-01-27 | $26.79 | $27.38 | $26.79 | $27.25 | $27.25 | 20,953 |
2023-01-26 | $27.41 | $27.41 | $26.65 | $26.87 | $26.87 | 17,304 |
2023-01-25 | $26.90 | $27.14 | $26.46 | $27.14 | $27.14 | 14,177 |
2023-01-24 | $26.70 | $27.16 | $26.70 | $27.05 | $27.05 | 29,931 |
2023-01-23 | $26.48 | $26.87 | $26.25 | $26.84 | $26.84 | 56,406 |
2023-01-20 | $26.11 | $26.38 | $26.04 | $26.31 | $26.31 | 18,585 |
2023-01-19 | $26.24 | $26.29 | $25.80 | $26.00 | $26.00 | 51,461 |
2023-01-18 | $26.85 | $27.16 | $26.26 | $26.29 | $26.29 | 21,176 |
2023-01-17 | $26.47 | $26.65 | $26.33 | $26.54 | $26.54 | 53,345 |
2023-01-13 | $26.37 | $26.84 | $26.30 | $26.55 | $26.55 | 42,014 |
2023-01-12 | $26.05 | $26.62 | $25.57 | $26.61 | $26.61 | 63,043 |
2023-01-11 | $25.94 | $25.99 | $25.63 | $25.98 | $25.98 | 27,310 |
2023-01-10 | $25.28 | $25.88 | $25.24 | $25.88 | $25.88 | 19,397 |
2023-01-09 | $26.01 | $26.01 | $25.37 | $25.41 | $25.41 | 23,418 |
2023-01-06 | $25.60 | $25.91 | $25.10 | $25.66 | $25.66 | 30,822 |
2023-01-05 | $25.67 | $25.75 | $25.45 | $25.69 | $25.69 | 21,126 |
2023-01-04 | $25.31 | $26.02 | $25.31 | $25.94 | $25.94 | 96,508 |
2023-01-03 | $25.55 | $25.69 | $24.96 | $25.07 | $25.07 | 16,199 |
2022-12-30 | $24.77 | $25.25 | $24.66 | $25.17 | $25.17 | 87,516 |
2022-12-29 | $24.50 | $25.30 | $24.47 | $25.08 | $25.08 | 54,861 |
2022-12-28 | $24.47 | $24.72 | $24.20 | $24.22 | $24.22 | 57,006 |
2022-12-27 | $25.34 | $25.44 | $24.47 | $24.47 | $24.47 | 172,234 |
2022-12-23 | $25.81 | $25.86 | $25.26 | $25.37 | $25.37 | 32,576 |
2022-12-22 | $25.77 | $25.84 | $25.25 | $25.79 | $25.79 | 29,912 |
2022-12-21 | $25.66 | $26.10 | $25.46 | $25.94 | $25.94 | 34,566 |
2022-12-20 | $25.31 | $25.67 | $25.24 | $25.47 | $25.47 | 30,071 |
2022-12-19 | $26.44 | $26.44 | $25.48 | $25.50 | $25.50 | 40,168 |
2022-12-16 | $26.41 | $26.45 | $25.98 | $26.35 | $26.35 | 33,190 |
2022-12-15 | $27.22 | $27.22 | $26.57 | $26.60 | $26.60 | 33,638 |
2022-12-14 | $27.58 | $28.00 | $27.38 | $27.66 | $27.66 | 43,050 |
2022-12-13 | $27.71 | $28.04 | $27.21 | $27.52 | $27.52 | 44,802 |
2022-12-12 | $26.70 | $26.79 | $26.40 | $26.78 | $26.78 | 28,015 |
2022-12-09 | $27.14 | $27.27 | $26.81 | $26.81 | $26.81 | 17,923 |
2022-12-08 | $27.06 | $27.35 | $26.88 | $27.35 | $27.35 | 32,862 |
2022-12-07 | $26.79 | $27.12 | $26.73 | $26.95 | $26.95 | 27,396 |
2022-12-06 | $27.49 | $27.55 | $26.70 | $26.92 | $26.92 | 60,781 |
2022-12-05 | $28.36 | $28.36 | $27.67 | $27.82 | $27.82 | 28,120 |
2022-12-02 | $27.59 | $28.51 | $27.59 | $28.44 | $28.44 | 104,037 |
2022-12-01 | $28.09 | $28.31 | $27.93 | $28.02 | $28.02 | 51,400 |
2022-11-30 | $27.35 | $28.22 | $27.22 | $28.14 | $28.14 | 63,381 |
2022-11-29 | $27.13 | $27.44 | $27.01 | $27.10 | $27.10 | 34,949 |
2022-11-28 | $27.22 | $27.63 | $27.01 | $27.14 | $27.14 | 33,822 |
2022-11-25 | $27.26 | $27.34 | $27.15 | $27.22 | $27.22 | 13,268 |
2022-11-23 | $27.26 | $27.57 | $27.19 | $27.35 | $27.35 | 29,245 |
2022-11-22 | $27.44 | $27.44 | $26.95 | $27.24 | $27.24 | 36,991 |
2022-11-21 | $27.51 | $27.61 | $27.22 | $27.33 | $27.33 | 29,539 |
2022-11-18 | $28.15 | $28.15 | $27.59 | $27.71 | $27.71 | 32,023 |
2022-11-17 | $27.72 | $28.02 | $27.61 | $27.90 | $27.90 | 83,334 |
2022-11-16 | $28.73 | $28.73 | $28.20 | $28.28 | $28.28 | 22,124 |
2022-11-15 | $29.13 | $29.29 | $28.51 | $28.77 | $28.77 | 33,422 |
2022-11-14 | $28.88 | $29.29 | $28.76 | $28.77 | $28.77 | 39,738 |
2022-11-11 | $28.15 | $29.21 | $28.11 | $29.01 | $29.01 | 57,420 |
2022-11-10 | $27.36 | $28.29 | $27.36 | $28.25 | $28.25 | 50,686 |
2022-11-09 | $26.71 | $26.96 | $26.37 | $26.43 | $26.43 | 22,889 |
2022-11-08 | $26.89 | $27.49 | $26.72 | $26.96 | $26.96 | 33,386 |
2022-11-07 | $26.91 | $27.13 | $26.51 | $26.93 | $26.93 | 69,906 |
2022-11-04 | $27.21 | $27.21 | $26.56 | $27.04 | $27.04 | 88,494 |
2022-11-03 | $26.19 | $26.96 | $25.86 | $26.71 | $26.71 | 68,956 |
2022-11-02 | $27.36 | $28.03 | $26.88 | $26.90 | $26.90 | 97,395 |
2022-11-01 | $27.56 | $27.88 | $27.30 | $27.36 | $27.36 | 18,941 |
2022-10-31 | $27.45 | $27.64 | $27.16 | $27.25 | $27.25 | 25,484 |
2022-10-28 | $26.98 | $27.71 | $26.90 | $27.66 | $27.66 | 18,627 |
2022-10-27 | $27.30 | $27.32 | $26.85 | $26.90 | $26.90 | 17,277 |
2022-10-26 | $26.73 | $27.84 | $26.73 | $27.27 | $27.27 | 26,666 |
2022-10-25 | $26.02 | $26.78 | $26.02 | $26.71 | $26.71 | 44,276 |
2022-10-24 | $26.00 | $26.06 | $25.35 | $25.96 | $25.96 | 36,273 |
2022-10-21 | $25.27 | $26.07 | $25.19 | $26.05 | $26.05 | 47,328 |
2022-10-20 | $25.57 | $26.02 | $25.18 | $25.26 | $25.26 | 69,262 |
2022-10-19 | $26.61 | $26.62 | $25.50 | $25.66 | $25.66 | 27,904 |
2022-10-18 | $27.39 | $27.62 | $26.70 | $26.91 | $26.91 | 56,083 |
2022-10-17 | $26.44 | $27.00 | $26.44 | $26.95 | $26.95 | 40,983 |
2022-10-14 | $26.95 | $27.23 | $26.10 | $26.10 | $26.10 | 45,085 |
2022-10-13 | $25.54 | $26.86 | $25.47 | $26.68 | $26.68 | 72,160 |
2022-10-12 | $25.99 | $26.39 | $25.77 | $26.28 | $26.28 | 78,741 |
2022-10-11 | $25.86 | $26.46 | $25.38 | $25.81 | $25.81 | 38,315 |
2022-10-10 | $26.23 | $26.23 | $25.75 | $25.92 | $25.92 | 258,463 |
2022-10-07 | $27.12 | $27.12 | $26.25 | $26.36 | $26.36 | 29,282 |
2022-10-06 | $27.43 | $27.73 | $27.31 | $27.56 | $27.56 | 19,897 |
2022-10-05 | $27.45 | $27.77 | $27.02 | $27.66 | $27.66 | 24,063 |
2022-10-04 | $27.21 | $27.82 | $27.21 | $27.79 | $27.79 | 20,489 |
2022-10-03 | $26.65 | $27.03 | $26.40 | $26.77 | $26.77 | 77,227 |
2022-09-30 | $26.27 | $27.18 | $26.27 | $26.39 | $26.39 | 36,897 |
2022-09-29 | $26.97 | $26.97 | $26.07 | $26.37 | $26.37 | 35,360 |
2022-09-28 | $26.50 | $27.40 | $26.50 | $27.22 | $27.22 | 53,003 |
2022-09-27 | $26.09 | $26.65 | $26.09 | $26.36 | $26.36 | 59,246 |
2022-09-26 | $26.23 | $26.78 | $25.72 | $25.77 | $25.77 | 75,295 |
2022-09-23 | $26.31 | $26.56 | $25.88 | $26.31 | $26.31 | 42,520 |
2022-09-22 | $27.34 | $27.34 | $26.71 | $26.87 | $26.87 | 131,358 |
2022-09-21 | $28.31 | $28.41 | $27.42 | $27.44 | $27.44 | 19,995 |
2022-09-20 | $28.20 | $28.61 | $28.05 | $28.27 | $28.27 | 23,871 |
2022-09-19 | $28.81 | $28.81 | $28.00 | $28.57 | $28.57 | 66,735 |
2022-09-16 | $29.73 | $29.73 | $28.88 | $29.12 | $29.12 | 43,064 |
2022-09-15 | $29.68 | $30.35 | $29.51 | $30.08 | $30.08 | 35,192 |
2022-09-14 | $29.40 | $29.79 | $29.20 | $29.69 | $29.69 | 26,039 |
2022-09-13 | $30.14 | $30.14 | $29.20 | $29.28 | $29.28 | 43,262 |
2022-09-12 | $31.04 | $31.04 | $30.57 | $30.96 | $30.96 | 63,993 |
2022-09-09 | $30.76 | $31.04 | $30.54 | $30.86 | $30.86 | 24,340 |
2022-09-08 | $29.35 | $30.36 | $29.34 | $30.33 | $30.33 | 29,702 |
2022-09-07 | $28.45 | $29.55 | $28.43 | $29.51 | $29.51 | 65,851 |
2022-09-06 | $29.34 | $29.34 | $28.43 | $28.47 | $28.47 | 38,148 |
2022-09-02 | $30.15 | $30.18 | $29.11 | $29.22 | $29.22 | 32,981 |
2022-09-01 | $29.33 | $29.99 | $28.92 | $29.99 | $29.99 | 19,343 |
2022-08-31 | $29.88 | $30.11 | $29.51 | $29.68 | $29.68 | 27,354 |
2022-08-30 | $30.16 | $30.29 | $29.38 | $29.62 | $29.62 | 28,608 |
2022-08-29 | $30.02 | $30.35 | $29.83 | $29.92 | $29.92 | 44,567 |
2022-08-26 | $31.76 | $31.76 | $30.20 | $30.24 | $30.24 | 63,551 |
2022-08-25 | $31.78 | $31.79 | $31.36 | $31.72 | $31.72 | 199,574 |
2022-08-24 | $30.95 | $31.69 | $30.75 | $31.54 | $31.54 | 14,735 |
2022-08-23 | $30.59 | $31.05 | $30.32 | $30.95 | $30.95 | 69,735 |
2022-08-22 | $30.71 | $31.21 | $30.43 | $30.57 | $30.57 | 31,154 |
2022-08-19 | $31.30 | $31.48 | $30.98 | $31.06 | $31.06 | 24,836 |
2022-08-18 | $32.42 | $32.42 | $31.49 | $31.77 | $31.77 | 33,241 |
2022-08-17 | $33.14 | $33.17 | $32.19 | $32.39 | $32.39 | 20,479 |
2022-08-16 | $34.51 | $34.51 | $33.38 | $33.64 | $33.64 | 77,398 |
2022-08-15 | $34.11 | $34.62 | $33.92 | $34.57 | $34.57 | 62,839 |
2022-08-12 | $33.43 | $34.35 | $33.43 | $34.24 | $34.24 | 40,337 |
2022-08-11 | $34.10 | $34.53 | $33.11 | $33.19 | $33.19 | 29,660 |
2022-08-10 | $33.10 | $34.20 | $32.71 | $34.18 | $34.18 | 76,737 |
2022-08-09 | $33.48 | $33.48 | $32.24 | $32.65 | $32.65 | 129,845 |
2022-08-08 | $34.11 | $34.66 | $33.74 | $34.05 | $34.05 | 88,058 |
2022-08-05 | $33.23 | $34.01 | $32.88 | $34.01 | $34.01 | 26,948 |
2022-08-04 | $33.08 | $33.66 | $32.72 | $33.61 | $33.61 | 47,813 |
2022-08-03 | $32.27 | $33.58 | $32.27 | $33.07 | $33.07 | 66,201 |
2022-08-02 | $31.00 | $31.99 | $31.00 | $31.62 | $31.62 | 63,139 |
2022-08-01 | $31.46 | $31.91 | $31.06 | $31.13 | $31.13 | 79,422 |
2022-07-29 | $32.11 | $32.11 | $31.35 | $31.66 | $31.66 | 27,365 |
2022-07-28 | $32.51 | $32.51 | $31.30 | $32.25 | $32.25 | 215,793 |
2022-07-27 | $32.07 | $32.62 | $31.64 | $32.50 | $32.50 | 145,358 |
2022-07-26 | $31.81 | $32.37 | $31.47 | $31.86 | $31.86 | 17,879 |
2022-07-25 | $31.87 | $32.04 | $31.52 | $31.97 | $31.97 | 84,310 |
2022-07-22 | $33.18 | $33.20 | $31.88 | $31.90 | $31.90 | 20,399 |
2022-07-21 | $33.04 | $33.31 | $32.90 | $33.11 | $33.11 | 27,092 |
2022-07-20 | $32.53 | $33.59 | $32.53 | $33.04 | $33.04 | 26,911 |
2022-07-19 | $31.49 | $32.57 | $31.29 | $32.50 | $32.50 | 44,738 |
2022-07-18 | $32.24 | $32.57 | $31.01 | $31.15 | $31.15 | 155,648 |
2022-07-15 | $31.78 | $31.80 | $30.78 | $31.79 | $31.79 | 31,555 |
2022-07-14 | $31.94 | $32.01 | $31.07 | $31.37 | $31.37 | 33,958 |
2022-07-13 | $31.36 | $32.63 | $31.30 | $32.41 | $32.41 | 22,085 |
2022-07-12 | $31.32 | $31.98 | $30.64 | $31.83 | $31.83 | 23,933 |
2022-07-11 | $32.48 | $32.50 | $31.40 | $31.49 | $31.49 | 79,839 |
2022-07-08 | $32.25 | $32.90 | $32.18 | $32.70 | $32.70 | 22,991 |
2022-07-07 | $31.38 | $32.70 | $31.38 | $32.61 | $32.61 | 28,266 |
2022-07-06 | $31.45 | $31.94 | $30.97 | $31.28 | $31.28 | 54,102 |
2022-07-05 | $29.29 | $31.45 | $29.29 | $31.45 | $31.45 | 63,419 |
2022-07-01 | $28.84 | $29.66 | $28.77 | $29.66 | $29.66 | 30,307 |
2022-06-30 | $28.71 | $29.20 | $28.17 | $28.90 | $28.90 | 116,221 |
2022-06-29 | $29.06 | $29.21 | $28.64 | $29.09 | $29.09 | 73,814 |
2022-06-28 | $29.96 | $30.11 | $28.92 | $28.98 | $28.98 | 69,925 |
2022-06-27 | $30.16 | $30.37 | $29.64 | $30.04 | $30.04 | 44,942 |
2022-06-24 | $29.95 | $30.13 | $29.23 | $30.11 | $30.11 | 37,365 |
2022-06-23 | $27.92 | $29.43 | $27.92 | $29.42 | $29.42 | 38,049 |
2022-06-22 | $26.88 | $28.18 | $26.76 | $27.85 | $27.85 | 28,431 |
2022-06-21 | $26.67 | $27.47 | $26.67 | $27.06 | $27.06 | 50,199 |
2022-06-17 | $25.40 | $26.48 | $25.40 | $26.17 | $26.17 | 39,041 |
2022-06-16 | $25.36 | $25.38 | $24.85 | $25.35 | $25.35 | 29,401 |
2022-06-15 | $25.31 | $25.87 | $25.15 | $25.73 | $25.73 | 47,244 |
2022-06-14 | $25.24 | $25.24 | $24.77 | $25.09 | $25.09 | 53,952 |
2022-06-13 | $25.91 | $25.91 | $24.98 | $25.10 | $25.10 | 60,692 |
2022-06-10 | $27.13 | $27.14 | $26.38 | $26.49 | $26.49 | 51,650 |
2022-06-09 | $28.66 | $28.66 | $27.74 | $27.75 | $27.75 | 23,426 |
2022-06-08 | $28.84 | $29.33 | $28.81 | $28.94 | $28.80 | 19,147 |
2022-06-07 | $27.79 | $28.86 | $27.75 | $28.84 | $28.70 | 60,215 |
2022-06-06 | $28.67 | $28.79 | $27.78 | $27.94 | $27.80 | 62,401 |
2022-06-03 | $28.23 | $28.49 | $28.05 | $28.33 | $28.19 | 21,981 |
2022-06-02 | $28.18 | $28.40 | $27.72 | $28.40 | $28.26 | 29,631 |
2022-06-01 | $28.81 | $28.87 | $27.90 | $28.11 | $27.97 | 31,903 |
2022-05-31 | $29.14 | $29.14 | $28.41 | $28.67 | $28.53 | 32,991 |
2022-05-27 | $28.76 | $29.33 | $28.48 | $29.32 | $29.18 | 34,598 |
2022-05-26 | $28.70 | $29.13 | $28.65 | $28.97 | $28.83 | 45,495 |
2022-05-25 | $28.45 | $28.74 | $28.27 | $28.65 | $28.51 | 21,701 |
2022-05-24 | $28.98 | $28.98 | $28.33 | $28.46 | $28.32 | 33,308 |
2022-05-23 | $29.27 | $29.47 | $29.11 | $29.24 | $29.10 | 21,896 |
2022-05-20 | $29.17 | $29.27 | $28.26 | $29.02 | $28.88 | 103,975 |
2022-05-19 | $28.35 | $29.23 | $28.35 | $28.88 | $28.74 | 31,445 |
2022-05-18 | $28.76 | $28.91 | $28.17 | $28.30 | $28.16 | 28,461 |
2022-05-17 | $28.67 | $29.13 | $28.53 | $29.13 | $28.99 | 39,017 |
2022-05-16 | $28.51 | $28.91 | $28.28 | $28.29 | $28.15 | 31,932 |
2022-05-13 | $27.75 | $28.83 | $27.75 | $28.62 | $28.48 | 53,259 |
2022-05-12 | $26.46 | $27.63 | $26.46 | $27.40 | $27.27 | 66,648 |
2022-05-11 | $27.73 | $27.92 | $26.61 | $26.66 | $26.53 | 70,758 |
2022-05-10 | $27.95 | $28.75 | $27.75 | $28.40 | $28.26 | 46,083 |
2022-05-09 | $28.78 | $28.78 | $27.49 | $27.58 | $27.45 | 96,665 |
2022-05-06 | $29.60 | $29.60 | $28.66 | $29.03 | $28.89 | 86,095 |
2022-05-05 | $30.95 | $30.95 | $29.39 | $29.70 | $29.56 | 103,342 |
2022-05-04 | $30.72 | $31.26 | $29.76 | $31.19 | $31.04 | 30,005 |
2022-05-03 | $30.59 | $30.85 | $30.38 | $30.61 | $30.46 | 31,178 |
2022-05-02 | $29.62 | $30.54 | $29.60 | $30.48 | $30.33 | 60,826 |
2022-04-29 | $30.76 | $31.03 | $29.66 | $29.75 | $29.61 | 33,763 |
2022-04-28 | $30.38 | $30.61 | $29.45 | $30.36 | $30.21 | 305,025 |
2022-04-27 | $30.49 | $30.76 | $30.25 | $30.29 | $30.14 | 41,802 |
2022-04-26 | $31.76 | $31.76 | $30.36 | $30.46 | $30.31 | 138,570 |
2022-04-25 | $31.32 | $31.86 | $31.00 | $31.84 | $31.68 | 92,589 |
2022-04-22 | $31.71 | $32.01 | $31.33 | $31.35 | $31.20 | 15,231 |
2022-04-21 | $32.99 | $33.07 | $31.79 | $31.84 | $31.68 | 32,465 |
2022-04-20 | $32.80 | $33.08 | $32.38 | $32.74 | $32.58 | 46,173 |
2022-04-19 | $32.59 | $33.12 | $32.46 | $32.81 | $32.65 | 25,290 |
2022-04-18 | $33.92 | $33.92 | $32.62 | $32.74 | $32.58 | 28,099 |
2022-04-14 | $34.52 | $34.52 | $33.75 | $33.75 | $33.59 | 21,008 |
2022-04-13 | $33.60 | $34.52 | $33.60 | $34.50 | $34.33 | 30,125 |
2022-04-12 | $34.03 | $34.25 | $33.31 | $33.57 | $33.41 | 32,471 |
2022-04-11 | $34.31 | $34.38 | $33.76 | $33.76 | $33.60 | 42,554 |
2022-04-08 | $34.85 | $35.15 | $34.50 | $34.74 | $34.57 | 67,775 |
2022-04-07 | $34.72 | $35.01 | $34.46 | $34.84 | $34.67 | 54,836 |
2022-04-06 | $34.35 | $34.84 | $34.09 | $34.65 | $34.48 | 63,376 |
2022-04-05 | $35.77 | $36.09 | $34.81 | $34.90 | $34.73 | 40,790 |
2022-04-04 | $35.38 | $35.94 | $35.35 | $35.91 | $35.74 | 35,353 |
2022-04-01 | $34.55 | $35.21 | $34.55 | $35.17 | $35.00 | 21,027 |
2022-03-31 | $34.85 | $35.01 | $34.45 | $34.45 | $34.28 | 17,598 |
2022-03-30 | $35.47 | $35.83 | $34.82 | $34.87 | $34.70 | 37,719 |
2022-03-29 | $34.93 | $35.50 | $34.78 | $35.37 | $35.20 | 73,311 |
2022-03-28 | $33.90 | $34.39 | $33.68 | $34.23 | $34.06 | 32,278 |
2022-03-25 | $34.87 | $34.87 | $34.08 | $34.22 | $34.05 | 60,500 |
2022-03-24 | $34.26 | $34.86 | $34.00 | $34.85 | $34.68 | 17,376 |
2022-03-23 | $34.89 | $35.09 | $34.28 | $34.29 | $34.12 | 37,601 |
2022-03-22 | $34.41 | $35.22 | $34.41 | $35.11 | $34.94 | 31,415 |
2022-03-21 | $35.21 | $35.21 | $34.28 | $34.42 | $34.25 | 30,519 |
2022-03-18 | $34.12 | $35.38 | $34.12 | $35.22 | $35.05 | 23,219 |
2022-03-17 | $33.16 | $34.44 | $33.16 | $34.39 | $34.22 | 42,980 |
2022-03-16 | $32.26 | $33.48 | $32.26 | $33.48 | $33.32 | 40,181 |
2022-03-15 | $31.49 | $31.87 | $31.28 | $31.81 | $31.65 | 55,509 |
2022-03-14 | $32.00 | $32.47 | $31.22 | $31.36 | $31.21 | 71,077 |
2022-03-11 | $33.03 | $33.32 | $31.95 | $31.99 | $31.83 | 107,482 |
2022-03-10 | $32.54 | $32.93 | $32.28 | $32.85 | $32.69 | 38,530 |
2022-03-09 | $32.40 | $33.21 | $32.28 | $33.15 | $32.99 | 118,347 |
2022-03-08 | $31.59 | $32.53 | $31.03 | $31.72 | $31.57 | 64,950 |
2022-03-07 | $32.08 | $32.37 | $31.50 | $31.63 | $31.48 | 48,400 |
2022-03-04 | $32.69 | $33.05 | $31.99 | $32.23 | $32.07 | 45,326 |
2022-03-03 | $34.32 | $34.42 | $32.97 | $33.17 | $33.01 | 77,665 |
2022-03-02 | $34.20 | $34.50 | $33.72 | $34.28 | $34.12 | 107,945 |
2022-03-01 | $34.54 | $35.02 | $34.01 | $34.24 | $34.07 | 46,266 |
2022-02-28 | $34.12 | $35.17 | $34.12 | $34.78 | $34.61 | 47,968 |
2022-02-25 | $34.19 | $34.72 | $33.62 | $34.72 | $34.55 | 44,678 |
2022-02-24 | $31.94 | $33.98 | $31.75 | $33.93 | $33.76 | 109,305 |
2022-02-23 | $33.70 | $33.85 | $32.73 | $32.79 | $32.63 | 45,527 |
2022-02-22 | $33.42 | $33.96 | $33.25 | $33.45 | $33.29 | 86,673 |
2022-02-18 | $34.22 | $34.55 | $33.63 | $33.95 | $33.78 | 47,223 |
2022-02-17 | $35.25 | $35.27 | $34.26 | $34.34 | $34.17 | 43,494 |
2022-02-16 | $35.53 | $35.86 | $35.20 | $35.60 | $35.43 | 49,885 |
2022-02-15 | $34.78 | $36.00 | $34.78 | $35.90 | $35.73 | 85,777 |
2022-02-14 | $34.69 | $34.95 | $34.27 | $34.41 | $34.24 | 37,829 |
2022-02-11 | $35.51 | $36.28 | $34.78 | $35.01 | $34.84 | 45,229 |
2022-02-10 | $35.98 | $36.88 | $35.24 | $35.57 | $35.40 | 74,457 |
2022-02-09 | $35.68 | $36.58 | $35.68 | $36.55 | $36.37 | 51,066 |
2022-02-08 | $35.65 | $35.73 | $34.95 | $35.43 | $35.26 | 49,267 |
2022-02-07 | $35.56 | $36.32 | $35.53 | $35.94 | $35.76 | 44,242 |
2022-02-04 | $35.02 | $35.71 | $34.79 | $35.46 | $35.29 | 55,676 |
2022-02-03 | $35.42 | $36.00 | $35.30 | $35.39 | $35.22 | 169,744 |
2022-02-02 | $37.01 | $37.01 | $35.75 | $36.13 | $35.95 | 113,920 |
2022-02-01 | $36.57 | $37.00 | $36.00 | $36.94 | $36.76 | 119,804 |
2022-01-31 | $34.90 | $36.34 | $34.82 | $36.31 | $36.13 | 155,371 |
2022-01-28 | $33.53 | $34.69 | $33.09 | $34.66 | $34.49 | 160,898 |
2022-01-27 | $34.68 | $35.01 | $33.51 | $33.52 | $33.36 | 102,271 |
2022-01-26 | $35.64 | $36.19 | $34.28 | $34.47 | $34.30 | 183,433 |
2022-01-25 | $34.71 | $35.34 | $34.29 | $34.80 | $34.63 | 142,905 |
2022-01-24 | $34.25 | $35.23 | $33.00 | $35.16 | $34.99 | 190,575 |
2022-01-21 | $35.06 | $35.67 | $34.74 | $34.79 | $34.62 | 149,146 |
2022-01-20 | $35.85 | $36.71 | $35.30 | $35.32 | $35.15 | 77,197 |
2022-01-19 | $36.30 | $36.66 | $35.57 | $35.66 | $35.49 | 216,972 |
2022-01-18 | $37.29 | $37.62 | $36.11 | $36.14 | $35.96 | 247,168 |
2022-01-14 | $37.38 | $38.04 | $37.02 | $38.00 | $37.81 | 78,952 |
2022-01-13 | $39.06 | $39.12 | $37.61 | $37.76 | $37.58 | 88,233 |
2022-01-12 | $40.14 | $40.34 | $39.23 | $39.26 | $39.07 | 153,197 |
2022-01-11 | $39.65 | $40.21 | $39.47 | $39.94 | $39.74 | 62,934 |
2022-01-10 | $38.96 | $39.72 | $38.56 | $39.71 | $39.52 | 153,028 |
2022-01-07 | $39.69 | $40.56 | $39.55 | $39.67 | $39.48 | 45,586 |
2022-01-06 | $40.09 | $40.23 | $38.95 | $39.74 | $39.55 | 133,035 |
2022-01-05 | $41.98 | $42.14 | $39.99 | $40.02 | $39.82 | 145,049 |
2022-01-04 | $42.56 | $43.39 | $41.66 | $42.10 | $41.89 | 171,663 |
2022-01-03 | $43.51 | $43.93 | $42.93 | $43.88 | $43.67 | 88,660 |
2021-12-31 | $44.13 | $44.81 | $43.78 | $43.81 | $43.60 | 71,644 |
2021-12-30 | $44.00 | $44.96 | $44.00 | $44.41 | $44.19 | 160,982 |
2021-12-29 | $43.78 | $44.07 | $43.50 | $43.97 | $43.76 | 113,591 |
2021-12-28 | $44.57 | $45.22 | $43.92 | $43.99 | $43.78 | 129,578 |
2021-12-27 | $45.53 | $45.53 | $44.40 | $44.57 | $44.35 | 134,924 |
2021-12-23 | $45.50 | $45.70 | $44.85 | $45.54 | $45.32 | 77,508 |
2021-12-22 | $45.38 | $45.63 | $44.83 | $45.42 | $45.19 | 64,489 |
2021-12-21 | $45.57 | $45.67 | $44.90 | $45.56 | $45.34 | 107,615 |
2021-12-20 | $46.21 | $46.31 | $45.35 | $45.69 | $45.47 | 140,272 |
2021-12-17 | $44.48 | $46.17 | $44.00 | $46.09 | $45.87 | 103,597 |
2021-12-16 | $45.80 | $46.13 | $44.52 | $44.77 | $44.55 | 111,064 |
2021-12-15 | $44.12 | $45.59 | $43.83 | $45.54 | $45.32 | 118,619 |
2021-12-14 | $43.96 | $44.42 | $43.40 | $44.10 | $43.89 | 206,995 |
2021-12-13 | $44.11 | $44.78 | $43.79 | $44.42 | $44.20 | 74,488 |
2021-12-10 | $44.85 | $45.09 | $44.33 | $44.40 | $43.93 | 96,763 |
2021-12-09 | $46.45 | $46.45 | $45.05 | $45.07 | $44.59 | 62,128 |
2021-12-08 | $45.86 | $46.41 | $45.04 | $46.23 | $45.74 | 66,342 |
2021-12-07 | $43.72 | $45.83 | $43.72 | $45.63 | $45.15 | 137,812 |
2021-12-06 | $43.92 | $44.10 | $42.45 | $43.23 | $42.77 | 108,405 |
2021-12-03 | $46.58 | $46.58 | $44.10 | $44.42 | $43.95 | 113,156 |
2021-12-02 | $45.91 | $46.39 | $45.41 | $46.04 | $45.55 | 68,808 |
2021-12-01 | $47.61 | $47.62 | $45.67 | $45.78 | $45.30 | 126,902 |
2021-11-30 | $47.09 | $47.81 | $46.47 | $47.44 | $46.94 | 86,212 |
2021-11-29 | $47.94 | $48.24 | $47.27 | $47.41 | $46.91 | 55,305 |
2021-11-26 | $47.25 | $48.21 | $47.03 | $47.43 | $46.93 | 53,522 |
2021-11-24 | $46.11 | $46.64 | $45.61 | $46.54 | $46.05 | 52,769 |
2021-11-23 | $46.83 | $46.87 | $45.57 | $46.42 | $45.93 | 59,335 |
2021-11-22 | $47.84 | $47.84 | $46.97 | $47.04 | $46.54 | 86,806 |
2021-11-19 | $47.75 | $48.08 | $47.54 | $47.70 | $47.20 | 36,207 |
2021-11-18 | $48.24 | $48.35 | $47.53 | $47.66 | $47.16 | 47,357 |
2021-11-17 | $48.22 | $48.25 | $47.69 | $47.90 | $47.39 | 41,032 |
2021-11-16 | $47.79 | $48.18 | $47.43 | $48.12 | $47.61 | 80,362 |
2021-11-15 | $48.31 | $48.31 | $47.75 | $47.75 | $47.24 | 76,255 |
2021-11-12 | $48.25 | $48.25 | $47.60 | $48.07 | $47.56 | 36,263 |
2021-11-11 | $48.01 | $48.16 | $47.75 | $47.89 | $47.38 | 46,280 |
2021-11-10 | $48.70 | $49.25 | $47.84 | $47.96 | $47.45 | 47,583 |
2021-11-09 | $49.58 | $49.58 | $48.61 | $48.69 | $48.17 | 57,048 |
2021-11-08 | $49.50 | $49.90 | $49.41 | $49.51 | $48.99 | 54,705 |
2021-11-05 | $49.49 | $49.66 | $48.46 | $49.08 | $48.56 | 109,744 |
2021-11-04 | $50.94 | $50.94 | $50.13 | $50.43 | $49.90 | 74,829 |
2021-11-03 | $50.92 | $51.35 | $50.46 | $51.35 | $50.81 | 47,530 |
2021-11-02 | $50.60 | $50.86 | $49.99 | $50.85 | $50.31 | 44,590 |
2021-11-01 | $49.92 | $50.50 | $49.48 | $50.50 | $49.97 | 63,900 |
2021-10-29 | $50.09 | $50.09 | $49.56 | $49.69 | $49.16 | 107,141 |
2021-10-28 | $49.14 | $50.27 | $48.88 | $50.19 | $49.66 | 45,618 |
2021-10-27 | $49.92 | $49.92 | $49.05 | $49.05 | $48.53 | 60,687 |
2021-10-26 | $50.15 | $50.35 | $49.75 | $49.85 | $49.32 | 46,878 |
2021-10-25 | $49.46 | $50.08 | $49.20 | $49.99 | $49.46 | 64,472 |
2021-10-22 | $49.66 | $49.92 | $48.83 | $49.42 | $48.90 | 88,324 |
2021-10-21 | $49.41 | $49.96 | $49.41 | $49.73 | $49.20 | 47,291 |
2021-10-20 | $49.58 | $49.73 | $49.20 | $49.30 | $48.78 | 48,112 |
2021-10-19 | $48.67 | $49.45 | $48.67 | $49.25 | $48.73 | 40,506 |
2021-10-18 | $48.39 | $48.55 | $48.27 | $48.46 | $47.95 | 50,074 |
2021-10-15 | $49.34 | $49.34 | $48.59 | $48.62 | $48.11 | 49,136 |
2021-10-14 | $48.56 | $49.30 | $48.55 | $49.06 | $48.54 | 77,953 |
2021-10-13 | $47.79 | $48.27 | $47.79 | $48.07 | $47.56 | 39,300 |
2021-10-12 | $47.63 | $48.17 | $47.63 | $47.88 | $47.37 | 40,328 |
2021-10-11 | $47.29 | $47.80 | $46.93 | $47.29 | $46.79 | 69,571 |
2021-10-08 | $48.07 | $48.07 | $46.95 | $47.23 | $46.73 | 72,823 |
2021-10-07 | $47.69 | $48.57 | $47.33 | $48.07 | $47.56 | 51,897 |
2021-10-06 | $47.86 | $47.99 | $47.32 | $47.49 | $46.99 | 39,601 |
2021-10-05 | $48.36 | $48.97 | $48.25 | $48.35 | $47.84 | 71,399 |
2021-10-04 | $49.16 | $49.16 | $47.92 | $48.05 | $47.54 | 85,210 |
2021-10-01 | $50.12 | $50.14 | $48.48 | $49.68 | $49.15 | 86,778 |
2021-09-30 | $50.96 | $51.23 | $50.65 | $50.71 | $50.17 | 45,461 |
2021-09-29 | $51.45 | $51.48 | $50.32 | $50.37 | $49.84 | 37,643 |
2021-09-28 | $52.25 | $52.25 | $50.87 | $51.02 | $50.48 | 62,138 |
2021-09-27 | $53.30 | $53.45 | $52.51 | $52.89 | $52.33 | 57,466 |
2021-09-24 | $54.81 | $54.81 | $53.47 | $53.50 | $52.93 | 60,480 |
2021-09-23 | $54.69 | $55.31 | $54.58 | $55.21 | $54.63 | 49,099 |
2021-09-22 | $54.77 | $54.87 | $54.26 | $54.50 | $53.92 | 51,567 |
2021-09-21 | $54.06 | $54.94 | $54.06 | $54.53 | $53.95 | 42,643 |
2021-09-20 | $54.24 | $54.27 | $53.04 | $53.54 | $52.97 | 76,122 |
2021-09-17 | $54.43 | $55.20 | $53.71 | $55.20 | $54.62 | 43,709 |
2021-09-16 | $54.16 | $54.46 | $53.48 | $54.35 | $53.77 | 75,845 |
2021-09-15 | $53.97 | $54.28 | $53.52 | $54.13 | $53.56 | 63,734 |
2021-09-14 | $53.76 | $54.58 | $53.39 | $53.50 | $52.93 | 38,353 |
2021-09-13 | $55.05 | $55.05 | $53.36 | $53.72 | $53.15 | 67,079 |
2021-09-10 | $55.13 | $55.18 | $54.73 | $54.79 | $54.21 | 33,928 |
2021-09-09 | $54.19 | $55.43 | $54.19 | $54.47 | $53.89 | 81,939 |
2021-09-08 | $54.83 | $54.84 | $53.73 | $54.09 | $53.52 | 36,880 |
2021-09-07 | $55.19 | $55.55 | $54.71 | $54.91 | $54.33 | 48,308 |
2021-09-03 | $55.31 | $55.38 | $54.76 | $55.14 | $54.56 | 46,842 |
2021-09-02 | $55.10 | $55.47 | $54.75 | $55.47 | $54.88 | 84,891 |
2021-09-01 | $54.18 | $54.86 | $54.06 | $54.69 | $54.11 | 67,319 |
2021-08-31 | $53.69 | $54.13 | $53.44 | $53.87 | $53.30 | 41,368 |
2021-08-30 | $54.01 | $54.01 | $53.30 | $53.43 | $52.86 | 41,484 |
2021-08-27 | $53.46 | $54.30 | $53.09 | $53.68 | $53.11 | 35,984 |
2021-08-26 | $53.68 | $54.18 | $53.16 | $53.29 | $52.73 | 38,226 |
2021-08-25 | $53.52 | $53.98 | $53.30 | $53.77 | $53.20 | 45,953 |
2021-08-24 | $53.64 | $53.64 | $52.82 | $53.56 | $52.99 | 54,186 |
2021-08-23 | $52.36 | $53.62 | $52.32 | $53.56 | $52.99 | 70,807 |
2021-08-20 | $50.68 | $51.71 | $50.36 | $51.45 | $50.91 | 43,328 |
2021-08-19 | $51.56 | $51.84 | $50.81 | $50.81 | $50.27 | 65,265 |
2021-08-18 | $52.55 | $52.75 | $51.86 | $52.07 | $51.52 | 39,164 |
2021-08-17 | $50.99 | $52.34 | $50.71 | $52.34 | $51.79 | 41,862 |
2021-08-16 | $52.45 | $52.45 | $50.68 | $51.57 | $51.02 | 49,453 |
2021-08-13 | $53.47 | $53.50 | $52.60 | $52.71 | $52.15 | 46,219 |
2021-08-12 | $52.64 | $53.30 | $52.42 | $53.12 | $52.56 | 47,346 |
2021-08-11 | $53.57 | $53.57 | $51.71 | $52.27 | $51.72 | 70,477 |
2021-08-10 | $55.05 | $55.25 | $53.31 | $53.44 | $52.87 | 56,843 |
2021-08-09 | $54.09 | $55.13 | $53.91 | $54.94 | $54.36 | 60,774 |
2021-08-06 | $54.45 | $54.45 | $53.00 | $53.73 | $53.16 | 54,949 |
2021-08-05 | $52.79 | $54.37 | $52.32 | $54.37 | $53.79 | 68,025 |
2021-08-04 | $51.13 | $52.70 | $51.13 | $52.50 | $51.94 | 43,730 |
2021-08-03 | $50.56 | $51.11 | $49.98 | $51.08 | $50.54 | 32,034 |
2021-08-02 | $50.47 | $50.67 | $50.07 | $50.26 | $49.73 | 120,831 |
2021-07-30 | $49.86 | $50.43 | $49.86 | $50.11 | $49.58 | 42,598 |
2021-07-29 | $50.42 | $50.52 | $49.80 | $50.03 | $49.50 | 107,527 |
2021-07-28 | $48.56 | $50.25 | $48.50 | $50.01 | $49.48 | 184,122 |
2021-07-27 | $48.92 | $48.92 | $47.38 | $48.41 | $47.90 | 93,591 |
2021-07-26 | $49.70 | $50.00 | $48.55 | $48.85 | $48.34 | 81,953 |
2021-07-23 | $50.06 | $50.09 | $49.29 | $49.80 | $49.28 | 50,123 |
2021-07-22 | $50.05 | $50.42 | $49.70 | $49.97 | $49.44 | 46,110 |
2021-07-21 | $49.31 | $50.15 | $48.83 | $50.00 | $49.47 | 44,743 |
2021-07-20 | $48.88 | $49.51 | $48.55 | $49.44 | $48.92 | 91,250 |
2021-07-19 | $47.50 | $48.98 | $47.50 | $48.75 | $48.23 | 95,482 |
2021-07-16 | $48.35 | $48.58 | $47.90 | $48.16 | $47.65 | 54,572 |
2021-07-15 | $48.18 | $48.38 | $47.55 | $48.20 | $47.69 | 61,343 |
2021-07-14 | $49.00 | $49.08 | $48.03 | $48.15 | $47.64 | 53,065 |
2021-07-13 | $49.65 | $49.70 | $48.77 | $48.79 | $48.27 | 223,266 |
2021-07-12 | $50.69 | $50.90 | $49.84 | $49.86 | $49.33 | 54,681 |
2021-07-09 | $50.37 | $50.70 | $49.59 | $50.56 | $50.02 | 33,177 |
2021-07-08 | $48.87 | $50.11 | $48.41 | $49.92 | $49.39 | 58,927 |
2021-07-07 | $50.81 | $50.81 | $49.48 | $49.66 | $49.13 | 29,700 |
2021-07-06 | $51.67 | $51.67 | $50.43 | $50.54 | $50.01 | 69,033 |
2021-07-02 | $52.58 | $52.58 | $51.61 | $52.01 | $51.46 | 104,598 |
2021-07-01 | $52.10 | $52.63 | $51.41 | $52.55 | $51.99 | 311,347 |
2021-06-30 | $51.45 | $53.00 | $51.21 | $52.03 | $51.48 | 41,275 |
2021-06-29 | $51.39 | $51.82 | $50.92 | $51.65 | $51.10 | 129,560 |
2021-06-28 | $52.00 | $52.40 | $51.25 | $51.41 | $50.87 | 159,528 |
2021-06-25 | $50.16 | $50.49 | $49.90 | $50.43 | $49.90 | 25,296 |
2021-06-24 | $49.48 | $50.15 | $49.48 | $50.09 | $49.56 | 56,739 |
2021-06-23 | $48.88 | $49.43 | $48.82 | $49.04 | $48.52 | 22,650 |
2021-06-22 | $48.85 | $49.08 | $48.40 | $49.08 | $48.56 | 27,836 |
2021-06-21 | $47.92 | $48.76 | $47.76 | $48.70 | $48.18 | 21,788 |
2021-06-18 | $47.86 | $48.05 | $47.49 | $47.88 | $47.37 | 32,849 |
2021-06-17 | $47.74 | $48.61 | $47.67 | $48.36 | $47.85 | 33,038 |
2021-06-16 | $48.39 | $48.74 | $46.88 | $47.74 | $47.23 | 65,285 |
2021-06-15 | $49.65 | $49.65 | $48.27 | $48.56 | $48.05 | 27,556 |
2021-06-14 | $50.00 | $50.28 | $49.37 | $49.58 | $49.06 | 43,569 |
2021-06-11 | $49.70 | $49.86 | $49.42 | $49.79 | $49.26 | 40,008 |
2021-06-10 | $49.04 | $49.69 | $48.66 | $49.62 | $49.09 | 50,581 |
2021-06-09 | $48.18 | $49.35 | $48.18 | $49.04 | $48.47 | 61,317 |
2021-06-08 | $48.42 | $48.60 | $47.14 | $47.91 | $47.35 | 36,536 |
2021-06-07 | $47.05 | $48.53 | $46.97 | $48.07 | $47.51 | 66,373 |
2021-06-04 | $46.52 | $47.10 | $46.41 | $46.88 | $46.34 | 26,015 |
2021-06-03 | $46.18 | $46.55 | $45.75 | $46.15 | $45.61 | 32,736 |
2021-06-02 | $46.65 | $46.92 | $46.26 | $46.68 | $46.14 | 45,137 |
2021-06-01 | $47.30 | $47.30 | $46.34 | $46.54 | $46.00 | 54,883 |
2021-05-28 | $46.50 | $47.55 | $46.50 | $46.83 | $46.29 | 46,710 |
2021-05-27 | $46.54 | $46.54 | $45.99 | $46.39 | $45.85 | 23,632 |
2021-05-26 | $46.05 | $46.50 | $45.90 | $46.49 | $45.95 | 24,514 |
2021-05-25 | $46.09 | $46.23 | $45.75 | $45.85 | $45.32 | 27,569 |
2021-05-24 | $46.29 | $46.54 | $45.85 | $45.90 | $45.37 | 28,029 |
2021-05-21 | $46.76 | $46.77 | $45.93 | $45.97 | $45.44 | 35,405 |
2021-05-20 | $45.46 | $46.66 | $45.46 | $46.42 | $45.88 | 36,723 |
2021-05-19 | $44.91 | $45.39 | $44.67 | $45.19 | $44.66 | 33,787 |
2021-05-18 | $45.54 | $46.67 | $45.50 | $45.80 | $45.27 | 33,884 |
2021-05-17 | $45.00 | $45.57 | $44.95 | $45.57 | $45.04 | 35,651 |
2021-05-14 | $43.87 | $45.25 | $43.78 | $45.12 | $44.59 | 32,083 |
2021-05-13 | $44.17 | $44.52 | $42.84 | $43.63 | $43.12 | 74,234 |
2021-05-12 | $44.37 | $44.73 | $43.76 | $43.79 | $43.28 | 59,019 |
2021-05-11 | $42.96 | $45.23 | $42.50 | $44.73 | $44.21 | 91,182 |
2021-05-10 | $45.55 | $45.75 | $44.29 | $44.32 | $43.80 | 75,169 |
2021-05-07 | $44.91 | $46.18 | $44.85 | $45.54 | $45.01 | 76,550 |
2021-05-06 | $44.03 | $44.49 | $43.47 | $44.38 | $43.86 | 98,626 |
2021-05-05 | $45.55 | $45.99 | $44.55 | $44.78 | $44.26 | 34,813 |
2021-05-04 | $47.35 | $47.35 | $45.26 | $45.50 | $44.97 | 98,620 |
2021-05-03 | $48.13 | $48.31 | $47.49 | $47.61 | $47.06 | 110,409 |
2021-04-30 | $47.91 | $48.74 | $47.72 | $47.95 | $47.39 | 41,451 |
2021-04-29 | $48.84 | $49.00 | $47.61 | $47.97 | $47.41 | 49,716 |
2021-04-28 | $48.12 | $48.87 | $47.78 | $48.61 | $48.05 | 85,809 |
2021-04-27 | $48.57 | $48.77 | $48.04 | $48.40 | $47.83 | 47,074 |
2021-04-26 | $47.09 | $48.66 | $47.05 | $48.51 | $47.95 | 54,302 |
2021-04-23 | $47.03 | $47.35 | $46.61 | $47.09 | $46.54 | 46,461 |
2021-04-22 | $46.68 | $47.85 | $46.43 | $46.90 | $46.35 | 56,218 |
2021-04-21 | $45.33 | $46.71 | $45.04 | $46.67 | $46.13 | 55,729 |
2021-04-20 | $45.11 | $45.82 | $44.57 | $45.43 | $44.90 | 39,787 |
2021-04-19 | $45.59 | $46.24 | $44.97 | $45.32 | $44.79 | 52,396 |
2021-04-16 | $46.33 | $46.43 | $45.68 | $46.01 | $45.48 | 52,745 |
2021-04-15 | $46.22 | $46.76 | $46.07 | $46.37 | $45.83 | 81,558 |
2021-04-14 | $45.14 | $46.52 | $45.14 | $45.90 | $45.37 | 78,699 |
2021-04-13 | $43.90 | $45.02 | $43.90 | $44.93 | $44.41 | 48,289 |
2021-04-12 | $44.37 | $44.43 | $43.45 | $43.82 | $43.31 | 46,553 |
2021-04-09 | $44.83 | $44.83 | $44.27 | $44.55 | $44.03 | 29,704 |
2021-04-08 | $44.46 | $45.18 | $44.46 | $44.77 | $44.25 | 73,062 |
2021-04-07 | $45.53 | $45.57 | $44.33 | $44.42 | $43.90 | 46,818 |
2021-04-06 | $46.43 | $46.75 | $45.83 | $45.91 | $45.38 | 122,001 |
2021-04-05 | $46.26 | $46.66 | $46.06 | $46.41 | $45.87 | 75,433 |
2021-04-01 | $46.17 | $47.07 | $45.92 | $46.12 | $45.58 | 73,216 |
2021-03-31 | $44.00 | $46.00 | $44.00 | $45.71 | $45.18 | 66,385 |
2021-03-30 | $43.12 | $44.13 | $42.70 | $43.79 | $43.28 | 67,311 |
2021-03-29 | $44.09 | $44.15 | $43.21 | $43.43 | $42.93 | 77,402 |
2021-03-26 | $44.63 | $44.73 | $43.25 | $44.25 | $43.74 | 60,380 |
2021-03-25 | $43.65 | $44.60 | $42.82 | $44.47 | $43.95 | 87,073 |
2021-03-24 | $46.01 | $46.24 | $43.86 | $43.96 | $43.45 | 77,195 |
2021-03-23 | $48.17 | $48.17 | $46.05 | $46.18 | $45.64 | 65,133 |
2021-03-22 | $47.50 | $48.50 | $47.50 | $48.06 | $47.50 | 47,407 |
2021-03-19 | $46.23 | $47.22 | $46.14 | $47.19 | $46.64 | 137,256 |
2021-03-18 | $47.80 | $47.80 | $46.01 | $46.08 | $45.54 | 73,146 |
2021-03-17 | $46.97 | $48.44 | $46.42 | $47.95 | $47.39 | 53,125 |
2021-03-16 | $48.04 | $48.46 | $46.85 | $47.63 | $47.08 | 72,188 |
2021-03-15 | $47.68 | $47.98 | $47.20 | $47.90 | $47.34 | 51,819 |
2021-03-12 | $47.17 | $47.34 | $46.16 | $47.29 | $46.74 | 91,498 |
2021-03-11 | $46.76 | $47.75 | $46.25 | $47.63 | $47.08 | 127,796 |
2021-03-10 | $45.82 | $46.64 | $45.41 | $45.61 | $45.08 | 82,786 |
2021-03-09 | $43.82 | $45.61 | $43.60 | $45.20 | $44.67 | 55,596 |
2021-03-08 | $43.69 | $44.29 | $42.34 | $42.64 | $42.14 | 185,041 |
2021-03-05 | $43.59 | $43.74 | $40.84 | $43.69 | $43.18 | 185,480 |
2021-03-04 | $44.31 | $44.84 | $42.46 | $43.25 | $42.75 | 170,876 |
2021-03-03 | $46.24 | $46.52 | $44.36 | $44.50 | $43.98 | 142,657 |
2021-03-02 | $48.00 | $48.00 | $46.95 | $46.97 | $46.42 | 73,868 |
2021-03-01 | $47.91 | $48.70 | $47.86 | $48.53 | $47.97 | 62,046 |
2021-02-26 | $47.27 | $47.85 | $45.99 | $47.01 | $46.46 | 79,732 |
2021-02-25 | $48.40 | $49.10 | $46.54 | $46.98 | $46.43 | 142,280 |
2021-02-24 | $47.91 | $48.73 | $47.47 | $48.35 | $47.79 | 71,308 |
2021-02-23 | $48.36 | $48.58 | $45.77 | $48.16 | $47.60 | 153,985 |
2021-02-22 | $51.24 | $51.24 | $49.39 | $49.54 | $48.96 | 109,776 |
2021-02-19 | $51.14 | $52.32 | $50.97 | $51.63 | $51.03 | 51,460 |
2021-02-18 | $51.10 | $51.12 | $50.00 | $50.57 | $49.98 | 130,700 |
2021-02-17 | $51.68 | $52.04 | $50.50 | $52.02 | $51.42 | 166,855 |
2021-02-16 | $53.10 | $53.24 | $51.63 | $51.75 | $51.15 | 136,824 |
2021-02-12 | $52.95 | $53.21 | $52.22 | $53.02 | $52.40 | 73,670 |
2021-02-11 | $53.68 | $53.76 | $52.49 | $52.88 | $52.27 | 190,664 |
2021-02-10 | $54.95 | $55.03 | $52.61 | $53.33 | $52.71 | 125,866 |
2021-02-09 | $54.82 | $54.84 | $54.17 | $54.30 | $53.67 | 118,664 |
2021-02-08 | $53.74 | $54.83 | $53.55 | $54.83 | $54.19 | 141,983 |
2021-02-05 | $52.59 | $53.36 | $52.29 | $53.30 | $52.68 | 76,572 |
2021-02-04 | $52.46 | $52.82 | $51.85 | $52.58 | $51.97 | 103,667 |
2021-02-03 | $52.79 | $52.96 | $51.87 | $51.91 | $51.31 | 69,340 |
2021-02-02 | $52.69 | $52.95 | $51.86 | $52.85 | $52.24 | 71,768 |
2021-02-01 | $51.80 | $51.86 | $50.85 | $51.81 | $51.21 | 89,139 |
2021-01-29 | $50.50 | $51.30 | $49.50 | $50.35 | $49.76 | 66,604 |
2021-01-28 | $50.47 | $51.01 | $49.87 | $50.33 | $49.75 | 53,798 |
2021-01-27 | $50.14 | $51.94 | $49.03 | $49.97 | $49.39 | 120,696 |
2021-01-26 | $52.21 | $52.57 | $50.94 | $51.01 | $50.42 | 116,952 |
2021-01-25 | $52.00 | $52.36 | $50.95 | $52.17 | $51.56 | 107,174 |
2021-01-22 | $50.72 | $51.58 | $50.50 | $51.47 | $50.87 | 50,802 |
2021-01-21 | $52.13 | $52.38 | $50.82 | $50.82 | $50.23 | 81,970 |
2021-01-20 | $52.68 | $52.89 | $52.09 | $52.20 | $51.59 | 74,189 |
2021-01-19 | $51.87 | $52.58 | $51.51 | $52.53 | $51.92 | 100,421 |
2021-01-15 | $51.78 | $52.68 | $50.92 | $51.32 | $50.72 | 95,523 |
2021-01-14 | $50.30 | $51.82 | $50.30 | $51.74 | $51.14 | 96,904 |
2021-01-13 | $49.50 | $50.29 | $49.43 | $49.67 | $49.09 | 95,777 |
2021-01-12 | $49.10 | $50.06 | $49.10 | $49.54 | $48.96 | 106,267 |
2021-01-11 | $49.04 | $49.32 | $48.09 | $49.03 | $48.46 | 79,292 |
2021-01-08 | $49.27 | $50.40 | $48.50 | $49.34 | $48.77 | 76,327 |
2021-01-07 | $48.08 | $49.89 | $48.00 | $49.81 | $49.23 | 67,933 |
2021-01-06 | $46.35 | $48.23 | $46.21 | $47.38 | $46.83 | 90,682 |
2021-01-05 | $46.08 | $46.58 | $46.02 | $46.58 | $46.04 | 111,388 |
2021-01-04 | $46.26 | $46.76 | $45.60 | $46.21 | $45.67 | 99,518 |
2020-12-31 | $47.12 | $47.12 | $45.78 | $45.94 | $45.41 | 70,973 |
2020-12-30 | $46.91 | $47.54 | $46.83 | $46.93 | $46.38 | 70,122 |
2020-12-29 | $48.21 | $48.21 | $45.94 | $46.58 | $46.04 | 126,781 |
2020-12-28 | $49.89 | $50.00 | $48.26 | $48.37 | $47.81 | 84,666 |
2020-12-24 | $50.26 | $50.39 | $49.29 | $49.33 | $48.75 | 30,605 |
2020-12-23 | $50.17 | $50.26 | $48.90 | $50.09 | $49.51 | 61,368 |
2020-12-22 | $49.92 | $50.49 | $49.69 | $50.10 | $49.52 | 77,126 |
2020-12-21 | $48.09 | $49.92 | $47.75 | $49.61 | $49.03 | 74,665 |
2020-12-18 | $48.91 | $48.99 | $48.45 | $48.59 | $48.03 | 75,119 |
2020-12-17 | $48.58 | $48.68 | $48.12 | $48.65 | $48.08 | 79,720 |
2020-12-16 | $48.74 | $48.74 | $47.91 | $48.20 | $47.64 | 58,437 |
2020-12-15 | $49.78 | $49.78 | $48.27 | $48.81 | $48.24 | 116,600 |
2020-12-14 | $50.42 | $51.05 | $49.37 | $49.43 | $48.86 | 209,164 |
2020-12-11 | $49.30 | $49.59 | $48.58 | $49.15 | $48.54 | 70,657 |
2020-12-10 | $47.20 | $49.44 | $47.20 | $49.39 | $48.78 | 88,130 |
2020-12-09 | $48.67 | $48.99 | $46.88 | $47.49 | $46.90 | 132,424 |
2020-12-08 | $47.77 | $48.49 | $47.54 | $48.47 | $47.87 | 124,175 |
2020-12-07 | $46.79 | $48.10 | $46.78 | $47.34 | $46.76 | 114,847 |
2020-12-04 | $45.97 | $46.46 | $45.78 | $46.23 | $45.66 | 51,064 |
2020-12-03 | $45.24 | $45.83 | $45.08 | $45.83 | $45.26 | 56,330 |
2020-12-02 | $45.02 | $45.07 | $44.21 | $44.96 | $44.40 | 50,805 |
2020-12-01 | $45.67 | $46.14 | $44.77 | $45.01 | $44.45 | 70,725 |
2020-11-30 | $44.57 | $44.80 | $43.73 | $44.70 | $44.15 | 61,139 |
2020-11-27 | $42.63 | $43.80 | $42.57 | $43.73 | $43.19 | 37,636 |
2020-11-25 | $41.80 | $41.93 | $41.56 | $41.90 | $41.38 | 44,897 |
2020-11-24 | $42.18 | $42.18 | $41.41 | $41.51 | $41.00 | 63,597 |
2020-11-23 | $42.05 | $42.14 | $41.43 | $41.92 | $41.40 | 44,567 |
2020-11-20 | $41.41 | $41.68 | $41.10 | $41.56 | $41.05 | 202,620 |
2020-11-19 | $41.17 | $41.51 | $40.92 | $41.30 | $40.79 | 44,805 |
2020-11-18 | $41.82 | $42.04 | $41.03 | $41.03 | $40.52 | 56,723 |
2020-11-17 | $41.60 | $41.76 | $41.10 | $41.73 | $41.21 | 34,819 |
2020-11-16 | $42.37 | $42.39 | $41.63 | $41.99 | $41.47 | 58,944 |
2020-11-13 | $41.52 | $41.85 | $41.47 | $41.69 | $41.18 | 37,566 |
2020-11-12 | $41.30 | $41.81 | $41.08 | $41.30 | $40.79 | 34,578 |
2020-11-11 | $40.88 | $41.26 | $40.63 | $41.24 | $40.73 | 31,767 |
2020-11-10 | $40.14 | $40.63 | $39.64 | $40.48 | $39.98 | 42,767 |
2020-11-09 | $41.42 | $41.42 | $40.29 | $40.45 | $39.95 | 50,291 |
2020-11-06 | $41.03 | $41.03 | $40.41 | $40.56 | $40.06 | 29,592 |
2020-11-05 | $41.44 | $41.64 | $40.97 | $41.43 | $40.92 | 29,910 |
2020-11-04 | $39.13 | $41.27 | $39.13 | $40.92 | $40.41 | 74,611 |
2020-11-03 | $38.63 | $39.18 | $38.46 | $39.00 | $38.52 | 28,220 |
2020-11-02 | $38.43 | $38.51 | $37.44 | $38.16 | $37.69 | 39,688 |
2020-10-30 | $38.71 | $38.79 | $37.63 | $37.93 | $37.46 | 51,301 |
2020-10-29 | $38.81 | $39.44 | $38.50 | $39.25 | $38.77 | 39,298 |
2020-10-28 | $39.36 | $39.36 | $38.76 | $38.81 | $38.33 | 52,426 |
2020-10-27 | $39.61 | $40.02 | $39.40 | $39.99 | $39.50 | 27,820 |
2020-10-26 | $39.61 | $40.15 | $39.20 | $39.53 | $39.04 | 54,887 |
2020-10-23 | $40.00 | $40.00 | $39.40 | $39.66 | $39.17 | 27,995 |
2020-10-22 | $39.28 | $39.83 | $39.28 | $39.65 | $39.16 | 24,096 |
2020-10-21 | $40.02 | $40.12 | $39.10 | $39.15 | $38.67 | 39,188 |
2020-10-20 | $40.80 | $40.89 | $40.20 | $40.20 | $39.70 | 60,526 |
2020-10-19 | $41.74 | $41.78 | $40.57 | $40.68 | $40.18 | 86,782 |
2020-10-16 | $41.24 | $41.81 | $41.24 | $41.45 | $40.94 | 35,453 |
2020-10-15 | $40.85 | $41.23 | $40.57 | $41.10 | $40.59 | 27,033 |
2020-10-14 | $42.17 | $42.38 | $41.43 | $41.43 | $40.92 | 64,364 |
2020-10-13 | $41.40 | $42.23 | $41.40 | $42.11 | $41.59 | 47,277 |
2020-10-12 | $41.86 | $41.95 | $41.41 | $41.59 | $41.08 | 40,687 |
2020-10-09 | $41.16 | $41.41 | $40.84 | $41.35 | $40.84 | 40,219 |
2020-10-08 | $41.00 | $41.00 | $40.68 | $40.83 | $40.33 | 34,925 |
2020-10-07 | $40.14 | $40.68 | $39.85 | $40.50 | $40.00 | 36,707 |
2020-10-06 | $39.60 | $40.29 | $39.55 | $39.55 | $39.06 | 44,336 |
2020-10-05 | $38.66 | $39.91 | $38.66 | $39.88 | $39.39 | 142,607 |
2020-10-02 | $38.91 | $39.18 | $38.22 | $38.22 | $37.75 | 36,068 |
2020-10-01 | $39.11 | $39.32 | $38.89 | $39.32 | $38.83 | 26,949 |
2020-09-30 | $39.16 | $39.57 | $38.86 | $38.96 | $38.48 | 27,894 |
2020-09-29 | $39.22 | $39.46 | $38.98 | $39.15 | $38.67 | 21,032 |
2020-09-28 | $39.19 | $39.42 | $38.86 | $39.16 | $38.68 | 40,915 |
2020-09-25 | $38.17 | $39.17 | $38.14 | $39.13 | $38.65 | 27,985 |
2020-09-24 | $38.11 | $38.57 | $37.65 | $38.14 | $37.67 | 42,800 |
2020-09-23 | $39.54 | $39.74 | $38.58 | $38.64 | $38.16 | 113,234 |
2020-09-22 | $39.53 | $39.64 | $38.70 | $39.62 | $39.14 | 31,050 |
2020-09-21 | $39.75 | $39.83 | $38.92 | $39.44 | $38.95 | 76,736 |
2020-09-18 | $40.16 | $40.44 | $39.57 | $40.41 | $39.91 | 62,538 |
2020-09-17 | $39.61 | $39.95 | $39.28 | $39.80 | $39.31 | 32,516 |
2020-09-16 | $39.35 | $40.29 | $39.32 | $39.96 | $39.47 | 54,498 |
2020-09-15 | $38.76 | $39.25 | $38.50 | $39.07 | $38.59 | 47,350 |
2020-09-14 | $36.88 | $38.26 | $36.88 | $38.25 | $37.78 | 51,321 |
2020-09-11 | $36.24 | $36.70 | $35.93 | $36.22 | $35.77 | 15,337 |
2020-09-10 | $36.52 | $36.96 | $35.86 | $35.89 | $35.45 | 19,876 |
2020-09-09 | $35.85 | $36.51 | $35.85 | $36.37 | $35.92 | 54,715 |
2020-09-08 | $35.01 | $36.03 | $34.96 | $35.37 | $34.93 | 228,069 |
2020-09-04 | $36.39 | $36.39 | $34.32 | $35.74 | $35.29 | 114,522 |
2020-09-03 | $37.92 | $37.92 | $36.12 | $36.29 | $35.84 | 63,356 |
2020-09-02 | $37.74 | $37.77 | $37.13 | $37.75 | $37.28 | 32,972 |
2020-09-01 | $38.08 | $38.17 | $37.46 | $37.55 | $37.09 | 53,251 |
2020-08-31 | $37.78 | $38.32 | $37.59 | $38.14 | $37.67 | 64,505 |
2020-08-28 | $37.39 | $37.83 | $37.28 | $37.69 | $37.22 | 29,058 |
2020-08-27 | $37.61 | $37.61 | $37.02 | $37.33 | $36.87 | 43,940 |
2020-08-26 | $37.67 | $37.80 | $37.44 | $37.55 | $37.09 | 63,338 |
2020-08-25 | $37.40 | $37.72 | $37.00 | $37.56 | $37.10 | 118,622 |
2020-08-24 | $38.37 | $38.37 | $37.10 | $37.29 | $36.83 | 247,768 |
2020-08-21 | $38.14 | $38.14 | $37.83 | $38.13 | $37.66 | 37,702 |
2020-08-20 | $38.40 | $38.42 | $38.07 | $38.18 | $37.71 | 32,747 |
2020-08-19 | $38.60 | $38.90 | $38.40 | $38.40 | $37.93 | 74,763 |
2020-08-18 | $38.89 | $38.89 | $38.21 | $38.61 | $38.13 | 36,863 |
2020-08-17 | $37.95 | $38.82 | $37.95 | $38.78 | $38.31 | 35,470 |
2020-08-14 | $38.13 | $38.15 | $37.71 | $37.81 | $37.34 | 43,733 |
2020-08-13 | $37.82 | $38.38 | $37.82 | $38.22 | $37.75 | 28,585 |
2020-08-12 | $37.79 | $38.00 | $37.52 | $37.86 | $37.39 | 145,046 |
2020-08-11 | $38.47 | $38.47 | $37.42 | $37.47 | $37.01 | 52,181 |
2020-08-10 | $38.48 | $38.58 | $38.16 | $38.38 | $37.91 | 62,781 |
2020-08-07 | $38.50 | $38.95 | $38.17 | $38.47 | $38.00 | 28,676 |
2020-08-06 | $38.85 | $38.98 | $38.50 | $38.54 | $38.06 | 47,138 |
2020-08-05 | $38.92 | $38.92 | $38.57 | $38.86 | $38.38 | 60,429 |
2020-08-04 | $39.00 | $39.00 | $38.25 | $38.70 | $38.22 | 38,464 |
2020-08-03 | $37.76 | $38.95 | $37.63 | $38.93 | $38.45 | 79,699 |
2020-07-31 | $38.50 | $38.99 | $36.85 | $37.32 | $36.86 | 76,182 |
2020-07-30 | $37.58 | $38.36 | $37.50 | $38.18 | $37.71 | 42,299 |
2020-07-29 | $38.40 | $38.65 | $37.80 | $37.85 | $37.38 | 86,991 |
2020-07-28 | $39.05 | $39.13 | $38.36 | $38.36 | $37.88 | 54,315 |
2020-07-27 | $38.70 | $39.15 | $38.38 | $39.14 | $38.66 | 74,043 |
2020-07-24 | $38.80 | $38.80 | $37.76 | $38.08 | $37.61 | 122,876 |
2020-07-23 | $39.95 | $40.17 | $38.83 | $39.06 | $38.58 | 58,416 |
2020-07-22 | $40.15 | $40.39 | $39.72 | $39.96 | $39.47 | 64,962 |
2020-07-21 | $41.07 | $41.07 | $40.06 | $40.17 | $39.67 | 74,323 |
2020-07-20 | $40.78 | $41.30 | $40.49 | $40.93 | $40.42 | 112,235 |
2020-07-17 | $40.05 | $40.88 | $39.80 | $40.78 | $40.28 | 86,228 |
2020-07-16 | $40.08 | $40.08 | $39.33 | $39.76 | $39.27 | 60,336 |
2020-07-15 | $39.93 | $40.41 | $39.63 | $40.22 | $39.72 | 92,358 |
2020-07-14 | $38.46 | $39.18 | $37.85 | $39.18 | $38.70 | 51,698 |
2020-07-13 | $39.58 | $40.36 | $38.40 | $38.53 | $38.05 | 141,605 |
2020-07-10 | $39.57 | $39.67 | $38.92 | $39.03 | $38.55 | 94,242 |
2020-07-09 | $39.69 | $39.80 | $38.83 | $39.56 | $39.07 | 80,292 |
2020-07-08 | $39.06 | $39.68 | $38.94 | $39.59 | $39.10 | 63,465 |
2020-07-07 | $38.04 | $39.39 | $38.04 | $39.00 | $38.52 | 126,644 |
2020-07-06 | $38.55 | $38.65 | $38.08 | $38.26 | $37.79 | 142,739 |
2020-07-02 | $37.98 | $38.42 | $37.81 | $38.03 | $37.56 | 49,444 |
2020-07-01 | $37.67 | $37.94 | $37.35 | $37.75 | $37.28 | 34,926 |
2020-06-30 | $37.49 | $38.01 | $37.35 | $37.97 | $37.50 | 50,319 |
2020-06-29 | $37.88 | $38.06 | $37.21 | $37.59 | $37.13 | 70,821 |
2020-06-26 | $38.83 | $38.83 | $37.49 | $37.68 | $37.21 | 67,329 |
2020-06-25 | $38.32 | $38.97 | $38.18 | $38.97 | $38.49 | 59,166 |
2020-06-24 | $38.96 | $39.26 | $37.98 | $38.33 | $37.86 | 140,936 |
2020-06-23 | $38.72 | $39.59 | $38.61 | $39.04 | $38.56 | 116,011 |
2020-06-22 | $37.60 | $38.35 | $37.23 | $38.26 | $37.79 | 58,222 |
2020-06-19 | $37.00 | $37.16 | $36.50 | $37.16 | $36.70 | 35,676 |
2020-06-18 | $36.13 | $36.71 | $36.13 | $36.51 | $36.06 | 30,834 |
2020-06-17 | $36.40 | $36.66 | $36.22 | $36.32 | $35.87 | 24,602 |
2020-06-16 | $36.86 | $36.86 | $35.57 | $36.33 | $35.88 | 58,594 |
2020-06-15 | $34.75 | $36.04 | $34.75 | $36.03 | $35.59 | 36,495 |
2020-06-12 | $35.32 | $35.51 | $34.35 | $35.06 | $34.55 | 32,055 |
2020-06-11 | $35.81 | $35.85 | $34.28 | $34.51 | $34.00 | 65,353 |
2020-06-10 | $35.81 | $36.20 | $35.81 | $36.01 | $35.48 | 29,505 |
2020-06-09 | $35.43 | $35.89 | $35.36 | $35.60 | $35.08 | 52,037 |
2020-06-08 | $35.08 | $35.61 | $34.84 | $35.61 | $35.09 | 48,908 |
2020-06-05 | $35.43 | $35.56 | $34.68 | $34.98 | $34.47 | 72,307 |
2020-06-04 | $35.55 | $35.83 | $34.98 | $35.13 | $34.62 | 66,753 |
2020-06-03 | $36.23 | $36.23 | $35.64 | $35.67 | $35.15 | 67,293 |
2020-06-02 | $36.01 | $36.22 | $35.32 | $36.21 | $35.68 | 69,144 |
2020-06-01 | $35.99 | $36.20 | $35.67 | $36.17 | $35.64 | 55,599 |
2020-05-29 | $35.54 | $36.00 | $34.91 | $35.88 | $35.35 | 71,567 |
2020-05-28 | $35.50 | $36.12 | $35.24 | $35.36 | $34.84 | 54,221 |
2020-05-27 | $35.78 | $35.78 | $33.92 | $35.43 | $34.91 | 111,335 |
2020-05-26 | $37.51 | $37.51 | $35.77 | $35.77 | $35.25 | 93,749 |
2020-05-22 | $36.67 | $37.01 | $36.38 | $37.01 | $36.47 | 72,481 |
2020-05-21 | $37.00 | $37.00 | $35.85 | $36.43 | $35.90 | 155,832 |
2020-05-20 | $36.39 | $36.91 | $36.12 | $36.91 | $36.37 | 131,675 |
2020-05-19 | $36.96 | $37.21 | $35.96 | $35.96 | $35.43 | 145,808 |
2020-05-18 | $37.58 | $37.65 | $36.64 | $37.25 | $36.70 | 259,382 |
2020-05-15 | $34.44 | $35.46 | $34.26 | $35.39 | $34.87 | 47,962 |
2020-05-14 | $34.45 | $34.75 | $33.84 | $34.49 | $33.99 | 126,480 |
2020-05-13 | $35.54 | $35.90 | $33.80 | $34.80 | $34.29 | 71,007 |
2020-05-12 | $36.28 | $36.64 | $35.30 | $35.30 | $34.78 | 96,253 |
2020-05-11 | $34.39 | $36.05 | $34.28 | $36.00 | $35.47 | 74,490 |
2020-05-08 | $33.92 | $34.48 | $33.65 | $34.39 | $33.89 | 61,849 |
2020-05-07 | $33.84 | $33.84 | $33.28 | $33.53 | $33.04 | 46,897 |
2020-05-06 | $32.85 | $33.31 | $32.67 | $33.00 | $32.52 | 74,570 |
2020-05-05 | $32.65 | $33.02 | $32.50 | $32.70 | $32.22 | 40,584 |
2020-05-04 | $30.86 | $32.18 | $30.86 | $32.16 | $31.69 | 29,693 |
2020-05-01 | $31.25 | $31.47 | $30.65 | $31.02 | $30.57 | 117,713 |
2020-04-30 | $32.26 | $32.26 | $31.60 | $31.62 | $31.16 | 27,427 |
2020-04-29 | $32.77 | $32.86 | $32.15 | $32.34 | $31.87 | 108,845 |
2020-04-28 | $33.95 | $33.95 | $32.22 | $32.26 | $31.79 | 54,633 |
2020-04-27 | $33.41 | $33.41 | $32.80 | $33.01 | $32.53 | 53,234 |
2020-04-24 | $32.09 | $32.86 | $31.93 | $32.79 | $32.31 | 40,634 |
2020-04-23 | $32.53 | $32.74 | $31.57 | $31.71 | $31.25 | 72,201 |
2020-04-22 | $31.93 | $32.10 | $31.42 | $32.00 | $31.53 | 45,779 |
2020-04-21 | $32.01 | $32.27 | $30.56 | $31.23 | $30.77 | 313,845 |
2020-04-20 | $31.12 | $32.70 | $31.04 | $32.02 | $31.55 | 114,115 |
2020-04-17 | $31.04 | $31.05 | $30.36 | $31.02 | $30.57 | 76,082 |
2020-04-16 | $29.18 | $29.45 | $28.74 | $29.45 | $29.02 | 36,487 |
2020-04-15 | $28.61 | $28.92 | $28.29 | $28.65 | $28.23 | 30,143 |
2020-04-14 | $28.56 | $29.10 | $28.56 | $29.08 | $28.65 | 39,146 |
2020-04-13 | $28.50 | $29.45 | $27.57 | $27.91 | $27.50 | 28,915 |
2020-04-09 | $28.00 | $28.07 | $27.64 | $27.98 | $27.57 | 26,232 |
2020-04-08 | $27.21 | $27.50 | $26.76 | $27.39 | $26.99 | 20,383 |
2020-04-07 | $28.78 | $28.78 | $26.88 | $26.88 | $26.49 | 33,947 |
2020-04-06 | $27.32 | $27.45 | $26.92 | $27.45 | $27.05 | 31,573 |
2020-04-03 | $26.34 | $26.50 | $25.91 | $26.21 | $25.83 | 54,462 |
2020-04-02 | $25.49 | $26.34 | $25.14 | $26.14 | $25.76 | 35,759 |
2020-04-01 | $25.98 | $26.36 | $24.76 | $25.51 | $25.14 | 27,129 |
2020-03-31 | $27.13 | $27.13 | $26.44 | $26.87 | $26.48 | 58,536 |
2020-03-30 | $26.79 | $27.07 | $26.37 | $27.07 | $26.68 | 18,503 |
2020-03-27 | $26.55 | $27.09 | $26.16 | $26.50 | $26.11 | 25,647 |
2020-03-26 | $26.21 | $27.06 | $25.83 | $26.71 | $26.32 | 95,081 |
2020-03-25 | $25.78 | $26.24 | $25.33 | $25.64 | $25.26 | 59,386 |
2020-03-24 | $25.57 | $25.57 | $24.65 | $25.42 | $25.05 | 166,363 |
2020-03-23 | $24.15 | $24.54 | $23.35 | $23.91 | $23.56 | 72,415 |
2020-03-20 | $24.46 | $24.99 | $23.74 | $23.87 | $23.52 | 27,951 |
2020-03-19 | $23.84 | $24.91 | $23.46 | $24.40 | $24.05 | 31,107 |
2020-03-18 | $22.95 | $24.48 | $22.95 | $24.08 | $23.73 | 109,691 |
2020-03-17 | $23.60 | $24.68 | $22.77 | $24.04 | $23.69 | 26,196 |
2020-03-16 | $22.89 | $24.01 | $22.32 | $22.58 | $22.25 | 14,191 |
2020-03-13 | $25.00 | $25.00 | $22.88 | $24.68 | $24.32 | 27,320 |
2020-03-12 | $24.63 | $26.12 | $22.85 | $23.91 | $23.56 | 25,838 |
2020-03-11 | $27.60 | $27.95 | $26.77 | $26.77 | $26.38 | 7,726 |
2020-03-10 | $28.77 | $28.77 | $26.85 | $27.95 | $27.54 | 10,361 |
2020-03-09 | $28.50 | $29.10 | $27.98 | $28.02 | $27.61 | 119,248 |
2020-03-06 | $30.42 | $30.61 | $30.15 | $30.60 | $30.15 | 14,152 |
2020-03-05 | $30.30 | $31.10 | $30.30 | $30.67 | $30.22 | 13,345 |
2020-03-04 | $30.69 | $30.90 | $30.30 | $30.90 | $30.45 | 12,587 |
2020-03-03 | $30.74 | $30.74 | $29.42 | $29.88 | $29.44 | 15,313 |
2020-03-02 | $29.78 | $30.51 | $29.14 | $30.51 | $30.06 | 19,072 |
2020-02-28 | $29.00 | $29.00 | $27.87 | $28.96 | $28.54 | 15,514 |
2020-02-27 | $30.06 | $30.16 | $28.95 | $28.95 | $28.53 | 37,163 |
2020-02-26 | $29.49 | $29.76 | $29.15 | $29.68 | $29.24 | 21,375 |
2020-02-25 | $29.20 | $29.20 | $28.75 | $28.98 | $28.56 | 2,622 |
2020-02-24 | $29.20 | $29.20 | $28.70 | $28.94 | $28.51 | 10,415 |
2020-02-21 | $29.70 | $29.76 | $29.48 | $29.68 | $29.25 | 7,223 |
2020-02-20 | $30.02 | $30.02 | $29.49 | $29.74 | $29.30 | 8,850 |
2020-02-19 | $29.98 | $30.12 | $29.98 | $30.03 | $29.59 | 1,485 |
2020-02-18 | $29.87 | $29.89 | $29.66 | $29.89 | $29.45 | 3,167 |
2020-02-14 | $29.76 | $29.89 | $29.76 | $29.86 | $29.42 | 5,949 |
2020-02-13 | $30.01 | $30.01 | $29.76 | $29.76 | $29.32 | 554 |
2020-02-12 | $29.88 | $29.95 | $29.68 | $29.89 | $29.45 | 1,485 |
2020-02-11 | $30.13 | $30.20 | $29.82 | $29.88 | $29.44 | 4,438 |
2020-02-10 | $29.57 | $29.95 | $29.49 | $29.95 | $29.51 | 4,799 |
2020-02-07 | $29.68 | $29.68 | $29.40 | $29.50 | $29.07 | 2,800 |
2020-02-06 | $29.72 | $29.72 | $29.46 | $29.60 | $29.16 | 2,695 |
2020-02-05 | $29.07 | $29.31 | $29.07 | $29.21 | $28.78 | 4,716 |
2020-02-04 | $28.48 | $28.98 | $28.48 | $28.94 | $28.51 | 7,196 |
2020-02-03 | $28.27 | $28.31 | $28.22 | $28.31 | $27.90 | 1,360 |
2020-01-31 | $28.42 | $28.42 | $27.75 | $27.96 | $27.55 | 6,954 |
2020-01-30 | $28.68 | $28.68 | $28.18 | $28.35 | $27.94 | 6,931 |
2020-01-29 | $28.97 | $28.97 | $28.61 | $28.61 | $28.19 | 7,487 |
2020-01-28 | $28.58 | $28.80 | $28.57 | $28.76 | $28.34 | 2,473 |
2020-01-27 | $28.51 | $28.59 | $28.45 | $28.53 | $28.11 | 2,875 |
2020-01-24 | $29.42 | $29.42 | $28.69 | $28.74 | $28.32 | 10,032 |
2020-01-23 | $29.53 | $29.53 | $29.10 | $29.30 | $28.87 | 5,979 |
2020-01-22 | $29.75 | $29.75 | $29.51 | $29.51 | $29.08 | 3,030 |
2020-01-21 | $29.82 | $29.92 | $29.48 | $29.48 | $29.05 | 9,887 |
2020-01-17 | $30.37 | $30.37 | $29.87 | $29.87 | $29.43 | 5,638 |
2020-01-16 | $30.22 | $30.29 | $29.97 | $30.15 | $29.71 | 6,078 |
2020-01-15 | $29.93 | $30.18 | $29.93 | $29.97 | $29.53 | 4,682 |
2020-01-14 | $29.40 | $29.79 | $29.19 | $29.79 | $29.36 | 4,393 |
2020-01-13 | $29.62 | $29.62 | $29.24 | $29.44 | $29.01 | 19,420 |
2020-01-10 | $30.60 | $30.60 | $29.83 | $29.83 | $29.39 | 5,370 |
2020-01-09 | $30.00 | $30.16 | $29.88 | $29.99 | $29.55 | 6,240 |
2020-01-08 | $29.64 | $29.98 | $29.62 | $29.88 | $29.44 | 7,221 |
2020-01-07 | $29.54 | $29.55 | $29.36 | $29.46 | $29.03 | 3,699 |
2020-01-06 | $29.18 | $29.51 | $28.99 | $29.51 | $29.08 | 6,441 |
2020-01-03 | $29.40 | $29.57 | $29.23 | $29.26 | $28.83 | 7,271 |
2020-01-02 | $29.60 | $29.65 | $29.52 | $29.61 | $29.18 | 7,434 |
2019-12-31 | $29.57 | $29.96 | $29.55 | $29.87 | $29.43 | 6,061 |
2019-12-30 | $30.27 | $30.27 | $29.67 | $29.75 | $29.31 | 5,964 |
2019-12-27 | $30.65 | $30.65 | $30.13 | $30.13 | $29.69 | 6,678 |
2019-12-26 | $30.85 | $30.85 | $30.65 | $30.65 | $30.20 | 3,189 |
2019-12-24 | $30.82 | $30.83 | $30.66 | $30.83 | $30.38 | 2,466 |
2019-12-23 | $30.57 | $30.77 | $30.29 | $30.67 | $30.22 | 4,410 |
2019-12-20 | $30.19 | $30.22 | $30.09 | $30.22 | $29.78 | 2,900 |
2019-12-19 | $29.69 | $30.13 | $29.69 | $30.13 | $29.69 | 2,390 |
2019-12-18 | $29.95 | $29.95 | $29.77 | $29.82 | $29.38 | 1,530 |
2019-12-17 | $29.83 | $30.05 | $29.83 | $30.05 | $29.61 | 5,026 |
2019-12-16 | $30.05 | $30.20 | $29.87 | $30.09 | $29.65 | 9,624 |
2019-12-13 | $30.03 | $30.03 | $29.75 | $29.92 | $29.25 | 9,812 |
2019-12-12 | $29.40 | $29.55 | $29.36 | $29.55 | $28.89 | 1,216 |
2019-12-11 | $29.78 | $29.89 | $29.35 | $29.38 | $28.72 | 4,804 |
2019-12-10 | $29.73 | $29.73 | $29.70 | $29.72 | $29.05 | 1,611 |
2019-12-09 | $29.98 | $29.98 | $29.47 | $29.47 | $28.81 | 2,486 |
2019-12-06 | $29.59 | $29.62 | $29.54 | $29.54 | $28.88 | 3,991 |
2019-12-05 | $29.78 | $29.78 | $29.38 | $29.38 | $28.72 | 3,904 |
2019-12-04 | $29.39 | $29.64 | $29.38 | $29.62 | $28.96 | 2,813 |
2019-12-03 | $28.96 | $29.37 | $28.76 | $29.37 | $28.71 | 2,055 |
2019-12-02 | $29.27 | $29.27 | $28.94 | $28.96 | $28.31 | 1,190 |
2019-11-29 | $29.11 | $29.27 | $29.00 | $29.14 | $28.49 | 4,092 |
2019-11-27 | $28.98 | $29.05 | $28.80 | $29.01 | $28.36 | 5,204 |
2019-11-26 | $28.80 | $28.84 | $28.60 | $28.81 | $28.16 | 4,846 |
2019-11-25 | $28.32 | $28.67 | $28.32 | $28.61 | $27.97 | 5,138 |
2019-11-22 | $28.00 | $28.00 | $27.73 | $27.79 | $27.17 | 3,939 |
2019-11-21 | $27.83 | $27.83 | $27.68 | $27.78 | $27.16 | 2,148 |
2019-11-20 | $27.72 | $27.90 | $27.65 | $27.83 | $27.21 | 1,737 |
2019-11-19 | $27.50 | $27.65 | $27.50 | $27.64 | $27.02 | 3,189 |
2019-11-18 | $26.97 | $27.04 | $26.87 | $27.04 | $26.44 | 766 |
2019-11-15 | $26.78 | $26.90 | $26.78 | $26.88 | $26.27 | 1,344 |
2019-11-14 | $26.84 | $26.84 | $26.46 | $26.60 | $26.00 | 7,210 |
2019-11-13 | $26.61 | $26.86 | $26.51 | $26.76 | $26.16 | 7,385 |
2019-11-12 | $26.57 | $26.74 | $26.57 | $26.61 | $26.01 | 3,668 |
2019-11-11 | $26.79 | $26.79 | $26.50 | $26.51 | $25.92 | 7,362 |
2019-11-08 | $26.00 | $26.81 | $26.00 | $26.81 | $26.20 | 26,262 |
2019-11-07 | $26.40 | $26.40 | $26.18 | $26.18 | $25.59 | 714 |
2019-11-06 | $26.60 | $26.60 | $26.15 | $26.15 | $25.56 | 4,954 |
2019-11-05 | $26.53 | $26.69 | $26.53 | $26.65 | $26.05 | 1,139 |
2019-11-04 | $26.51 | $26.81 | $26.35 | $26.41 | $25.81 | 12,510 |
2019-11-01 | $26.31 | $26.49 | $26.31 | $26.49 | $25.89 | 985 |
2019-10-31 | $25.89 | $25.95 | $25.87 | $25.94 | $25.36 | 1,507 |
2019-10-30 | $26.09 | $26.13 | $26.05 | $26.13 | $25.55 | 3,330 |
2019-10-29 | $26.21 | $26.21 | $25.97 | $26.02 | $25.43 | 1,749 |
2019-10-28 | $25.75 | $25.98 | $25.60 | $25.98 | $25.40 | 6,564 |
2019-10-25 | $25.25 | $25.65 | $25.25 | $25.65 | $25.07 | 3,181 |
2019-10-24 | $25.29 | $25.36 | $25.29 | $25.36 | $24.79 | 789 |
2019-10-23 | $25.25 | $25.37 | $25.25 | $25.26 | $24.69 | 946 |
2019-10-22 | $25.40 | $25.40 | $25.24 | $25.27 | $24.70 | 528 |
2019-10-21 | $24.96 | $25.10 | $24.96 | $25.10 | $24.54 | 605 |
2019-10-18 | $24.65 | $24.65 | $24.63 | $24.65 | $24.10 | 406 |
2019-10-17 | $24.91 | $24.94 | $24.86 | $24.94 | $24.38 | 502 |
2019-10-16 | $24.54 | $24.57 | $24.51 | $24.55 | $24.00 | 1,151 |
2019-10-15 | $24.47 | $24.52 | $24.47 | $24.51 | $23.96 | 788 |
2019-10-14 | $24.19 | $24.19 | $24.07 | $24.07 | $23.53 | 1,162 |
2019-10-11 | $24.21 | $24.21 | $24.05 | $24.05 | $23.51 | 1,081 |
2019-10-10 | $23.65 | $23.81 | $23.65 | $23.81 | $23.27 | 153 |
2019-10-09 | $23.92 | $23.92 | $23.72 | $23.72 | $23.19 | 601 |
2019-10-08 | $23.84 | $23.93 | $23.80 | $23.80 | $23.27 | 889 |
2019-10-07 | $24.34 | $24.34 | $24.25 | $24.25 | $23.71 | 1,265 |
2019-10-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.72 | 149 |
2019-10-03 | $23.62 | $24.05 | $23.62 | $24.05 | $23.51 | 352 |
2019-10-02 | $23.78 | $23.78 | $23.77 | $23.77 | $23.24 | 539 |
2019-10-01 | $24.43 | $24.43 | $23.89 | $23.89 | $23.35 | 2,608 |
2019-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 206 |
2019-09-27 | $24.56 | $24.78 | $24.46 | $24.48 | $23.93 | 1,185 |
2019-09-26 | $24.94 | $24.94 | $24.66 | $24.66 | $24.10 | 508 |
2019-09-25 | $25.30 | $25.30 | $25.25 | $25.25 | $24.68 | 532 |
2019-09-24 | $25.84 | $25.84 | $25.49 | $25.49 | $24.91 | 122 |
2019-09-23 | $26.34 | $26.34 | $25.94 | $25.94 | $25.36 | 835 |
2019-09-20 | $26.31 | $26.31 | $26.20 | $26.24 | $25.65 | 1,317 |
2019-09-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.42 | 37 |
2019-09-18 | $26.13 | $26.13 | $25.90 | $26.07 | $25.49 | 1,977 |
2019-09-17 | $26.16 | $26.16 | $26.16 | $26.16 | $25.57 | 106 |
2019-09-16 | $25.62 | $26.12 | $25.62 | $26.12 | $25.53 | 401 |
2019-09-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.34 | 30 |
2019-09-12 | $26.15 | $26.15 | $26.02 | $26.05 | $25.46 | 1,117 |
2019-09-11 | $25.92 | $26.08 | $25.92 | $26.08 | $25.50 | 638 |
2019-09-10 | $25.25 | $25.68 | $25.00 | $25.68 | $25.11 | 4,508 |
2019-09-09 | $25.80 | $25.80 | $25.35 | $25.35 | $24.78 | 2,257 |
2019-09-06 | $25.88 | $25.88 | $25.62 | $25.62 | $25.04 | 3,035 |
2019-09-05 | $25.86 | $25.86 | $25.65 | $25.81 | $25.23 | 718 |
2019-09-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.97 | 100 |
2019-09-03 | $25.56 | $25.56 | $25.43 | $25.43 | $24.86 | 826 |
2019-08-30 | $25.77 | $25.83 | $25.77 | $25.82 | $25.24 | 4,822 |
2019-08-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 132 |
2019-08-28 | $25.40 | $25.70 | $25.40 | $25.70 | $25.12 | 107 |
2019-08-27 | $25.84 | $25.99 | $25.34 | $25.45 | $24.87 | 1,513 |
2019-08-26 | $25.87 | $25.87 | $25.82 | $25.82 | $25.24 | 148 |
2019-08-23 | $26.30 | $26.30 | $25.60 | $25.60 | $25.02 | 838 |
2019-08-22 | $26.38 | $26.38 | $26.34 | $26.34 | $25.75 | 377 |
2019-08-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.28 | 68 |
2019-08-20 | $26.71 | $26.71 | $26.71 | $26.71 | $26.11 | 73 |
2019-08-19 | $27.14 | $27.18 | $27.14 | $27.18 | $26.57 | 418 |
2019-08-16 | $26.81 | $26.92 | $26.81 | $26.92 | $26.32 | 200 |
2019-08-15 | $26.33 | $26.34 | $26.30 | $26.34 | $25.74 | 521 |
2019-08-14 | $26.61 | $26.61 | $26.43 | $26.43 | $25.84 | 1,325 |
2019-08-13 | $26.89 | $26.89 | $26.76 | $26.83 | $26.23 | 2,855 |
2019-08-12 | $26.88 | $26.88 | $26.53 | $26.53 | $25.93 | 1,126 |
2019-08-09 | $27.35 | $27.35 | $26.94 | $27.13 | $26.52 | 2,995 |
2019-08-08 | $27.07 | $27.35 | $27.07 | $27.35 | $26.74 | 468 |
2019-08-07 | $26.78 | $26.84 | $26.78 | $26.84 | $26.24 | 408 |
2019-08-06 | $26.23 | $26.61 | $26.23 | $26.61 | $26.01 | 592 |
2019-08-05 | $26.41 | $26.41 | $26.00 | $26.21 | $25.62 | 2,281 |
2019-08-02 | $27.33 | $27.33 | $26.85 | $26.97 | $26.37 | 1,254 |
2019-08-01 | $27.66 | $27.66 | $27.50 | $27.54 | $26.92 | 740 |
2019-07-31 | $27.85 | $27.96 | $27.66 | $27.66 | $27.04 | 1,214 |
2019-07-30 | $27.59 | $27.69 | $27.50 | $27.69 | $27.07 | 656 |
2019-07-29 | $27.54 | $27.61 | $27.53 | $27.61 | $26.99 | 1,891 |
2019-07-26 | $27.39 | $27.67 | $27.39 | $27.67 | $27.05 | 548 |
2019-07-25 | $27.39 | $27.39 | $27.15 | $27.15 | $26.54 | 247 |
2019-07-24 | $27.60 | $27.60 | $27.60 | $27.60 | $26.98 | 129 |
2019-07-23 | $27.51 | $27.51 | $27.36 | $27.39 | $26.78 | 5,016 |
2019-07-22 | $27.49 | $27.55 | $27.47 | $27.47 | $26.86 | 722 |
2019-07-19 | $27.90 | $27.90 | $27.36 | $27.36 | $26.75 | 5,594 |
2019-07-18 | $27.74 | $27.74 | $27.71 | $27.71 | $27.09 | 20,171 |
2019-07-17 | $27.32 | $27.39 | $27.05 | $27.33 | $26.72 | 20,123 |
2019-07-16 | $27.35 | $27.35 | $27.08 | $27.10 | $26.49 | 1,832 |
2019-07-15 | $26.86 | $27.17 | $26.86 | $27.15 | $26.54 | 5,769 |
2019-07-12 | $26.94 | $26.96 | $26.91 | $26.96 | $26.36 | 801 |
2019-07-11 | $26.98 | $27.02 | $26.98 | $27.02 | $26.41 | 269 |
2019-07-10 | $27.47 | $27.47 | $27.21 | $27.21 | $26.60 | 448 |
2019-07-09 | $27.19 | $27.23 | $27.15 | $27.23 | $26.62 | 573 |
2019-07-08 | $26.97 | $26.97 | $26.72 | $26.87 | $26.26 | 683 |
2019-07-05 | $27.60 | $27.60 | $27.23 | $27.23 | $26.62 | 671 |
2019-07-03 | $27.44 | $27.54 | $27.44 | $27.54 | $26.93 | 359 |
2019-07-02 | $27.10 | $27.11 | $27.10 | $27.11 | $26.51 | 351 |
2019-07-01 | $27.58 | $27.58 | $27.26 | $27.34 | $26.73 | 21,833 |
2019-06-28 | $26.80 | $27.18 | $26.80 | $27.18 | $26.57 | 318 |
2019-06-27 | $26.18 | $26.51 | $26.18 | $26.51 | $25.91 | 2,416 |
2019-06-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 26 |
2019-06-25 | $26.49 | $26.49 | $26.18 | $26.18 | $25.59 | 2,869 |
2019-06-24 | $26.95 | $26.95 | $26.26 | $26.26 | $25.67 | 1,361 |
2019-06-21 | $26.80 | $26.80 | $26.49 | $26.79 | $26.19 | 5,000 |
2019-06-20 | $27.26 | $27.26 | $26.87 | $26.87 | $26.26 | 10,837 |
2019-06-19 | $27.08 | $27.08 | $26.96 | $26.99 | $26.39 | 3,442 |
2019-06-18 | $26.92 | $27.03 | $26.72 | $26.96 | $26.35 | 4,075 |
2019-06-17 | $26.00 | $26.52 | $26.00 | $26.50 | $25.91 | 3,391 |
2019-06-14 | $24.92 | $24.92 | $24.61 | $24.61 | $24.05 | 2,312 |
2019-06-13 | $24.66 | $24.92 | $24.62 | $24.92 | $24.36 | 701 |
iShares Genomics Immunology and Healthcare ETF (IDNA) News Headlines
Recent iShares Genomics Immunology and Healthcare ETF (IDNA) News
Similar Companies to iShares Genomics Immunology and Healthcare ETF (IDNA) 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 | -- | -- | -- |