iShares Evolved U.S. Discretionary Spending ETF (IEDI) Exchange: BATS
Data as of May 9, 2025
$50.34 ($0.47) 0.94%
iShares Evolved U.S. Discretionary Spending ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Discretionary Spending ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $50.55 |
Previous Close | $50.34 |
High | $51.39 |
Low | $50.14 |
Adjusted Open | $50.55 |
Previous Adjusted Close | $50.34 |
Adjusted High | $51.39 |
Adjusted Low | $50.14 |
About iShares Evolved U.S. Discretionary Spending ETF (IEDI)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. listed common stock of large-, mid- and small-capitalization discretionary spending companies, as defined by a proprietary classification system. The classification process, which uses data analysis tools consisting, in part, of machine learning, natural language processing (“NLP”) and clustering algorithms to allocate companies to one or more sectors according to a new classification system, is forward looking and evolves as companies evolve. The eligible universe of securities that are part of the classification process includes U.S. listed common stock of large-, mid- and small-capitalization companies. Based on data and information in the company’s public filings (e.g., regulatory filings, etc.), a company is classified in one or more of the twelve defined sectors (each an “Evolved Sector”). Currently these public filings consist of several years of a company’s 10-Ks and S-1s (if no 10-Ks are available). While the Fund is actively managed, the Fund generally allocates its investments to securities of its Evolved Sector on a market capitalization basis (based on the available free floating capitalization). The classification system allows for a company to be classified into multiple sectors rather than being assigned solely to a single sector. The market capitalization of a single company will be allocated proportionally based on the one or more Evolved Sectors in which the company is classified. This reflects the multi-dimensional nature of these companies. Sector constituents are expected to evolve dynamically over time to reflect changing business models. BFA may exercise discretion in managing the classification process in limited instances. For example, a company may be excluded (or its inclusion limited) from an Evolved Sector, in part or whole, most commonly in response to position limit restrictions, limited liquidity of a particular security or the fit of a particular company in the Fund. This is different from traditional classification systems that typically will assign a company only to one sector and tend to group companies together on the basis of backward looking metrics like revenue. The Fund will not provide the same returns as a fund that tracks the consumer discretionary sector as traditionally defined by other classification systems and as a result may not be appropriate for an investor seeking the same exposure as the consumer discretionary sector as defined by such classification systems. As of July 31, 2019, there were twelve Evolved Sectors: Consumer Staples, Discretionary Spending, Energy, Financials, Healthcare Staples, Industrials, Innovative Healthcare, Media and Entertainment, Real Estate, Technology, Telecommunications and Utilities. Sector classifications are reviewed on a quarterly basis and may evolve over time. The Fund will hold common stock of those companies that fall into the Discretionary Spending Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as consumer discretionary companies. The Fund may also invest in other securities, including but not limited to, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index and may have a higher degree of portfolio turnover than such index funds. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in an industry or group of industries that constitute the discretionary spending sector. 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. Industry concentration designations are based on output of the classification methodology referenced above.
Invest in iShares Evolved U.S. Discretionary Spending ETF (IEDI)
Historical Stock Data for iShares Evolved U.S. Discretionary Spending ETF (IEDI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $50.55 | $51.39 | $50.14 | $50.34 | $50.34 | 7,260 |
2025-04-22 | $49.50 | $50.12 | $49.50 | $49.87 | $49.87 | 3,660 |
2025-04-21 | $49.41 | $49.41 | $48.06 | $48.67 | $48.67 | 6,252 |
2025-04-17 | $49.22 | $49.83 | $49.22 | $49.69 | $49.69 | 2,860 |
2025-04-16 | $49.49 | $49.77 | $48.60 | $48.99 | $48.99 | 3,730 |
2025-04-15 | $50.52 | $50.52 | $49.91 | $49.95 | $49.95 | 8,119 |
2025-04-14 | $50.42 | $50.54 | $49.98 | $50.36 | $50.36 | 2,151 |
2025-04-11 | $49.26 | $49.96 | $48.98 | $49.96 | $49.96 | 2,106 |
2025-04-10 | $49.95 | $49.95 | $48.52 | $49.55 | $49.55 | 13,626 |
2025-04-09 | $46.94 | $50.41 | $46.70 | $50.41 | $50.41 | 9,436 |
2025-04-08 | $49.12 | $49.12 | $46.09 | $46.60 | $46.60 | 6,762 |
2025-04-07 | $46.76 | $48.54 | $46.14 | $47.42 | $47.42 | 10,813 |
2025-04-04 | $48.27 | $49.53 | $47.95 | $48.01 | $48.01 | 11,746 |
2025-04-03 | $50.57 | $50.57 | $49.67 | $49.75 | $49.75 | 5,286 |
2025-04-02 | $51.46 | $52.11 | $51.46 | $52.11 | $52.11 | 1,052 |
2025-04-01 | $51.10 | $51.37 | $50.82 | $51.34 | $51.34 | 3,319 |
2025-03-31 | $49.68 | $51.08 | $49.68 | $51.08 | $51.08 | 3,796 |
2025-03-28 | $50.44 | $50.59 | $50.31 | $50.39 | $50.39 | 5,536 |
2025-03-27 | $51.04 | $51.81 | $51.04 | $51.52 | $51.52 | 4,027 |
2025-03-26 | $51.48 | $51.48 | $51.10 | $51.27 | $51.27 | 910 |
2025-03-25 | $51.41 | $51.54 | $51.26 | $51.32 | $51.32 | 1,641 |
2025-03-24 | $51.05 | $51.50 | $51.05 | $51.50 | $51.50 | 2,860 |
2025-03-21 | $49.64 | $50.24 | $49.60 | $50.24 | $50.24 | 3,090 |
2025-03-20 | $50.86 | $50.86 | $50.21 | $50.22 | $50.22 | 1,722 |
2025-03-19 | $50.06 | $50.44 | $49.98 | $50.36 | $50.36 | 2,700 |
2025-03-18 | $50.40 | $50.40 | $49.67 | $49.74 | $49.74 | 6,105 |
2025-03-17 | $50.00 | $50.60 | $50.00 | $50.60 | $50.49 | 4,561 |
2025-03-14 | $49.56 | $49.98 | $49.53 | $49.98 | $49.87 | 11,693 |
2025-03-13 | $50.03 | $50.03 | $49.09 | $49.21 | $49.10 | 6,884 |
2025-03-12 | $50.85 | $50.85 | $50.47 | $50.47 | $50.36 | 3,586 |
2025-03-11 | $51.40 | $51.40 | $50.55 | $50.82 | $50.71 | 8,468 |
2025-03-10 | $51.59 | $52.10 | $51.07 | $51.51 | $51.39 | 15,970 |
2025-03-07 | $52.24 | $52.63 | $51.48 | $52.61 | $52.50 | 6,584 |
2025-03-06 | $53.34 | $54.01 | $53.03 | $53.05 | $52.93 | 5,571 |
2025-03-05 | $53.82 | $54.21 | $53.32 | $54.12 | $54.00 | 26,008 |
2025-03-04 | $53.75 | $54.15 | $53.23 | $53.52 | $53.40 | 12,525 |
2025-03-03 | $55.32 | $55.70 | $54.30 | $54.40 | $54.28 | 4,749 |
2025-02-28 | $54.52 | $55.31 | $54.51 | $55.31 | $55.19 | 3,543 |
2025-02-27 | $55.20 | $55.22 | $54.49 | $54.49 | $54.37 | 6,857 |
2025-02-26 | $55.43 | $55.65 | $54.93 | $54.93 | $54.81 | 3,038 |
2025-02-25 | $54.63 | $55.06 | $54.47 | $55.06 | $54.94 | 3,757 |
2025-02-24 | $54.35 | $54.57 | $54.20 | $54.40 | $54.28 | 3,937 |
2025-02-21 | $55.78 | $55.85 | $54.47 | $54.53 | $54.53 | 5,197 |
2025-02-20 | $55.85 | $55.85 | $55.53 | $55.78 | $55.78 | 4,547 |
2025-02-19 | $56.86 | $56.86 | $56.45 | $56.61 | $56.61 | 8,366 |
2025-02-18 | $57.18 | $57.18 | $56.71 | $56.89 | $56.89 | 4,266 |
2025-02-14 | $57.34 | $57.34 | $57.18 | $57.18 | $57.18 | 2,996 |
2025-02-13 | $57.00 | $57.40 | $56.93 | $57.40 | $57.40 | 17,109 |
2025-02-12 | $56.55 | $56.73 | $56.38 | $56.73 | $56.73 | 3,811 |
2025-02-11 | $56.94 | $56.94 | $56.63 | $56.87 | $56.87 | 3,244 |
2025-02-10 | $56.69 | $56.99 | $56.55 | $56.99 | $56.99 | 5,245 |
2025-02-07 | $57.23 | $57.23 | $56.44 | $56.44 | $56.44 | 4,409 |
2025-02-06 | $57.38 | $57.38 | $56.92 | $57.19 | $57.19 | 5,096 |
2025-02-05 | $56.83 | $56.90 | $56.53 | $56.89 | $56.89 | 23,503 |
2025-02-04 | $56.50 | $56.80 | $56.38 | $56.74 | $56.74 | 16,716 |
2025-02-03 | $54.67 | $56.46 | $54.67 | $56.29 | $56.29 | 22,358 |
2025-01-31 | $56.74 | $56.79 | $56.19 | $56.27 | $56.27 | 3,542 |
2025-01-30 | $56.70 | $56.77 | $56.54 | $56.74 | $56.74 | 3,796 |
2025-01-29 | $56.30 | $56.50 | $56.29 | $56.29 | $56.29 | 1,946 |
2025-01-28 | $56.28 | $56.36 | $56.12 | $56.24 | $56.24 | 1,885 |
2025-01-27 | $54.72 | $56.27 | $54.72 | $56.27 | $56.27 | 6,350 |
2025-01-24 | $55.54 | $55.54 | $55.31 | $55.41 | $55.41 | 5,095 |
2025-01-23 | $55.03 | $55.38 | $54.88 | $55.38 | $55.38 | 2,735 |
2025-01-22 | $55.45 | $55.45 | $54.95 | $55.00 | $55.00 | 3,603 |
2025-01-21 | $54.80 | $55.16 | $54.80 | $55.16 | $55.16 | 2,308 |
2025-01-17 | $54.66 | $54.66 | $54.22 | $54.35 | $54.35 | 2,231 |
2025-01-16 | $53.69 | $54.07 | $53.64 | $53.97 | $53.97 | 5,638 |
2025-01-15 | $54.00 | $54.07 | $53.71 | $53.79 | $53.79 | 4,382 |
2025-01-14 | $53.56 | $53.56 | $53.00 | $53.19 | $53.19 | 1,930 |
2025-01-13 | $53.30 | $53.30 | $52.97 | $53.24 | $53.24 | 6,580 |
2025-01-10 | $53.66 | $53.66 | $53.25 | $53.43 | $53.43 | 4,828 |
2025-01-08 | $53.58 | $53.60 | $53.21 | $53.60 | $53.60 | 3,517 |
2025-01-07 | $54.14 | $54.14 | $53.39 | $53.43 | $53.43 | 4,283 |
2025-01-06 | $54.24 | $54.35 | $53.91 | $53.98 | $53.98 | 6,201 |
2025-01-03 | $53.67 | $53.84 | $53.67 | $53.75 | $53.75 | 2,480 |
2025-01-02 | $53.89 | $53.96 | $53.20 | $53.43 | $53.43 | 7,102 |
2024-12-31 | $53.76 | $53.76 | $53.35 | $53.42 | $53.42 | 3,694 |
2024-12-30 | $53.97 | $53.97 | $53.53 | $53.64 | $53.64 | 3,416 |
2024-12-27 | $54.10 | $54.21 | $53.98 | $54.21 | $54.21 | 2,024 |
2024-12-26 | $54.63 | $54.81 | $54.63 | $54.77 | $54.77 | 4,320 |
2024-12-24 | $54.18 | $54.62 | $54.18 | $54.62 | $54.62 | 3,001 |
2024-12-23 | $53.72 | $54.10 | $53.66 | $54.10 | $54.10 | 2,281 |
2024-12-20 | $53.49 | $54.50 | $53.49 | $54.29 | $54.29 | 4,686 |
2024-12-19 | $54.40 | $54.48 | $53.85 | $53.85 | $53.85 | 6,655 |
2024-12-18 | $55.57 | $55.70 | $54.03 | $54.03 | $54.03 | 9,124 |
2024-12-17 | $55.95 | $55.95 | $55.59 | $55.65 | $55.65 | 4,802 |
2024-12-16 | $56.35 | $56.35 | $56.06 | $56.06 | $55.95 | 4,227 |
2024-12-13 | $56.34 | $56.35 | $56.08 | $56.12 | $56.01 | 8,417 |
2024-12-12 | $56.82 | $56.82 | $56.33 | $56.34 | $56.23 | 5,563 |
2024-12-11 | $56.84 | $57.01 | $56.69 | $56.69 | $56.58 | 7,801 |
2024-12-10 | $56.56 | $56.70 | $56.38 | $56.38 | $56.27 | 4,458 |
2024-12-09 | $57.11 | $57.11 | $56.50 | $56.50 | $56.50 | 6,145 |
2024-12-06 | $57.08 | $57.08 | $56.89 | $56.92 | $56.92 | 10,287 |
2024-12-05 | $56.40 | $56.53 | $56.38 | $56.38 | $56.38 | 3,503 |
2024-12-04 | $55.75 | $56.49 | $55.75 | $56.49 | $56.49 | 27,507 |
2024-12-03 | $55.80 | $56.14 | $55.80 | $56.11 | $56.11 | 2,116 |
2024-12-02 | $55.84 | $56.00 | $55.84 | $55.96 | $55.96 | 5,488 |
2024-11-29 | $55.83 | $55.92 | $55.77 | $55.85 | $55.85 | 1,756 |
2024-11-27 | $55.93 | $55.93 | $55.58 | $55.58 | $55.58 | 6,038 |
2024-11-26 | $55.57 | $55.65 | $55.35 | $55.65 | $55.65 | 5,163 |
2024-11-25 | $55.27 | $55.49 | $55.20 | $55.39 | $55.39 | 5,186 |
2024-11-22 | $54.34 | $54.57 | $54.34 | $54.57 | $54.57 | 3,046 |
2024-11-21 | $53.11 | $53.75 | $53.11 | $53.75 | $53.75 | 5,158 |
2024-11-20 | $53.08 | $53.11 | $52.77 | $53.11 | $53.11 | 4,630 |
2024-11-19 | $53.01 | $53.40 | $52.92 | $53.40 | $53.40 | 41,081 |
2024-11-18 | $53.30 | $53.54 | $53.29 | $53.37 | $53.37 | 2,853 |
2024-11-15 | $53.60 | $53.60 | $53.16 | $53.20 | $53.20 | 1,101 |
2024-11-14 | $54.14 | $54.17 | $53.70 | $53.71 | $53.71 | 7,975 |
2024-11-13 | $53.99 | $54.21 | $53.99 | $54.09 | $54.09 | 13,815 |
2024-11-12 | $53.77 | $53.81 | $53.71 | $53.73 | $53.73 | 1,417 |
2024-11-11 | $53.92 | $54.02 | $53.77 | $53.79 | $53.79 | 13,073 |
2024-11-08 | $53.64 | $53.75 | $53.38 | $53.63 | $53.63 | 9,374 |
2024-11-07 | $52.64 | $53.33 | $52.64 | $53.24 | $53.24 | 28,144 |
2024-11-06 | $53.08 | $53.08 | $52.22 | $52.60 | $52.60 | 4,244 |
2024-11-05 | $51.67 | $52.12 | $51.67 | $52.12 | $52.12 | 2,183 |
2024-11-04 | $51.23 | $51.71 | $51.23 | $51.51 | $51.51 | 3,339 |
2024-11-01 | $51.48 | $51.68 | $51.43 | $51.43 | $51.43 | 8,565 |
2024-10-31 | $51.18 | $51.23 | $51.00 | $51.07 | $51.07 | 3,869 |
2024-10-30 | $51.67 | $51.67 | $51.31 | $51.31 | $51.31 | 929 |
2024-10-29 | $51.80 | $51.80 | $51.50 | $51.67 | $51.67 | 3,009 |
2024-10-28 | $52.18 | $52.18 | $51.96 | $51.96 | $51.96 | 5,459 |
2024-10-25 | $51.96 | $52.15 | $51.64 | $51.64 | $51.64 | 7,345 |
2024-10-24 | $51.84 | $51.87 | $51.67 | $51.84 | $51.84 | 2,955 |
2024-10-23 | $51.95 | $52.00 | $51.63 | $51.73 | $51.73 | 4,388 |
2024-10-22 | $51.84 | $52.13 | $51.83 | $52.05 | $52.05 | 5,072 |
2024-10-21 | $52.64 | $52.64 | $52.16 | $52.24 | $52.24 | 2,942 |
2024-10-18 | $52.56 | $52.80 | $52.56 | $52.74 | $52.74 | 4,452 |
2024-10-17 | $52.92 | $52.92 | $52.51 | $52.56 | $52.56 | 32,591 |
2024-10-16 | $52.49 | $52.78 | $52.49 | $52.73 | $52.73 | 4,103 |
2024-10-15 | $52.67 | $52.85 | $52.56 | $52.56 | $52.56 | 9,763 |
2024-10-14 | $52.35 | $52.36 | $52.14 | $52.36 | $52.36 | 3,466 |
2024-10-11 | $52.00 | $52.19 | $51.83 | $52.19 | $52.19 | 4,031 |
2024-10-10 | $52.08 | $52.08 | $51.64 | $51.72 | $51.72 | 3,177 |
2024-10-09 | $52.03 | $52.10 | $51.73 | $52.10 | $52.10 | 5,792 |
2024-10-08 | $51.45 | $51.76 | $51.39 | $51.72 | $51.72 | 4,617 |
2024-10-07 | $51.87 | $51.87 | $50.99 | $51.13 | $51.13 | 8,899 |
2024-10-04 | $51.86 | $51.86 | $51.50 | $51.76 | $51.76 | 5,159 |
2024-10-03 | $51.18 | $51.42 | $51.18 | $51.33 | $51.33 | 3,944 |
2024-10-02 | $51.69 | $51.69 | $51.59 | $51.64 | $51.64 | 2,198 |
2024-10-01 | $51.83 | $52.06 | $51.48 | $51.83 | $51.83 | 2,579 |
2024-09-30 | $51.81 | $52.00 | $51.79 | $52.00 | $52.00 | 1,212 |
2024-09-27 | $52.28 | $52.28 | $51.92 | $51.94 | $51.94 | 3,584 |
2024-09-26 | $52.10 | $52.24 | $51.94 | $52.10 | $52.10 | 3,903 |
2024-09-25 | $51.95 | $51.95 | $51.87 | $51.89 | $51.89 | 3,433 |
2024-09-24 | $52.13 | $52.13 | $51.84 | $52.10 | $51.97 | 3,582 |
2024-09-23 | $51.77 | $51.87 | $51.64 | $51.87 | $51.73 | 3,569 |
2024-09-20 | $51.63 | $51.63 | $51.34 | $51.53 | $51.39 | 4,402 |
2024-09-19 | $51.54 | $51.62 | $51.48 | $51.51 | $51.38 | 2,557 |
2024-09-18 | $51.19 | $51.60 | $51.00 | $51.00 | $50.86 | 3,336 |
2024-09-17 | $51.03 | $51.35 | $51.03 | $51.03 | $50.89 | 1,953 |
2024-09-16 | $51.23 | $51.23 | $51.02 | $51.06 | $50.93 | 1,858 |
2024-09-13 | $50.84 | $51.10 | $50.84 | $50.94 | $50.80 | 2,523 |
2024-09-12 | $49.85 | $50.41 | $49.85 | $50.38 | $50.25 | 2,296 |
2024-09-11 | $49.04 | $49.83 | $49.03 | $49.83 | $49.70 | 1,271 |
2024-09-10 | $49.41 | $49.52 | $49.41 | $49.52 | $49.39 | 864 |
2024-09-09 | $48.95 | $49.43 | $48.95 | $49.26 | $49.13 | 2,017 |
2024-09-06 | $49.26 | $49.30 | $48.82 | $48.83 | $48.83 | 3,681 |
2024-09-05 | $49.29 | $49.31 | $49.26 | $49.31 | $49.31 | 1,802 |
2024-09-04 | $49.50 | $49.50 | $49.30 | $49.40 | $49.40 | 2,383 |
2024-09-03 | $49.84 | $50.07 | $49.50 | $49.50 | $49.50 | 1,086 |
2024-08-30 | $50.00 | $50.09 | $49.63 | $50.09 | $50.09 | 2,000 |
2024-08-29 | $50.21 | $50.21 | $49.77 | $49.77 | $49.77 | 3,460 |
2024-08-28 | $50.60 | $50.60 | $49.99 | $50.06 | $50.06 | 2,307 |
2024-08-27 | $50.24 | $50.46 | $50.20 | $50.46 | $50.46 | 2,196 |
2024-08-26 | $50.33 | $50.48 | $50.33 | $50.33 | $50.33 | 4,979 |
2024-08-23 | $50.21 | $50.34 | $50.02 | $50.32 | $50.32 | 2,720 |
2024-08-22 | $50.07 | $50.15 | $49.66 | $49.66 | $49.66 | 1,514 |
2024-08-21 | $49.81 | $50.17 | $49.81 | $50.17 | $50.17 | 4,651 |
2024-08-20 | $49.34 | $49.40 | $49.28 | $49.39 | $49.39 | 1,917 |
2024-08-19 | $49.35 | $49.41 | $49.27 | $49.37 | $49.37 | 2,219 |
2024-08-16 | $49.11 | $49.24 | $49.09 | $49.14 | $49.14 | 1,441 |
2024-08-15 | $48.68 | $49.15 | $48.68 | $49.05 | $49.05 | 2,542 |
2024-08-14 | $47.65 | $47.88 | $47.65 | $47.83 | $47.83 | 2,243 |
2024-08-13 | $47.28 | $47.81 | $47.21 | $47.81 | $47.81 | 1,354 |
2024-08-12 | $47.60 | $47.60 | $47.06 | $47.20 | $47.20 | 596 |
2024-08-09 | $47.06 | $47.34 | $47.06 | $47.34 | $47.34 | 1,781 |
2024-08-08 | $46.67 | $47.07 | $46.67 | $47.07 | $47.07 | 1,995 |
2024-08-07 | $47.45 | $47.45 | $46.21 | $46.21 | $46.21 | 1,229 |
2024-08-06 | $46.95 | $47.12 | $46.90 | $46.90 | $46.90 | 1,539 |
2024-08-05 | $45.91 | $46.48 | $45.85 | $46.20 | $46.20 | 5,670 |
2024-08-02 | $47.00 | $47.27 | $46.59 | $47.27 | $47.27 | 2,496 |
2024-08-01 | $49.05 | $49.05 | $47.91 | $48.18 | $48.18 | 3,438 |
2024-07-31 | $49.02 | $49.08 | $48.52 | $48.87 | $48.87 | 6,316 |
2024-07-30 | $48.27 | $48.46 | $48.20 | $48.46 | $48.46 | 493 |
2024-07-29 | $48.10 | $48.23 | $48.10 | $48.23 | $48.23 | 935 |
2024-07-26 | $47.72 | $48.21 | $47.72 | $47.95 | $47.95 | 2,017 |
2024-07-25 | $47.69 | $48.11 | $47.49 | $47.49 | $47.49 | 4,378 |
2024-07-24 | $48.00 | $48.00 | $47.51 | $47.51 | $47.51 | 4,280 |
2024-07-23 | $48.80 | $48.90 | $48.54 | $48.58 | $48.58 | 8,674 |
2024-07-22 | $48.47 | $48.72 | $48.47 | $48.67 | $48.67 | 1,728 |
2024-07-19 | $48.45 | $48.45 | $48.42 | $48.42 | $48.42 | 482 |
2024-07-18 | $48.94 | $48.94 | $48.56 | $48.57 | $48.57 | 5,502 |
2024-07-17 | $49.30 | $49.34 | $49.25 | $49.25 | $49.25 | 17,191 |
2024-07-16 | $49.18 | $49.70 | $49.18 | $49.70 | $49.70 | 4,570 |
2024-07-15 | $49.02 | $49.04 | $48.81 | $48.81 | $48.81 | 3,366 |
2024-07-12 | $49.08 | $49.37 | $49.06 | $49.06 | $49.06 | 2,908 |
2024-07-11 | $49.13 | $49.13 | $48.62 | $48.75 | $48.75 | 2,720 |
2024-07-10 | $48.54 | $48.54 | $48.17 | $48.52 | $48.52 | 2,964 |
2024-07-09 | $48.72 | $48.72 | $48.30 | $48.30 | $48.30 | 2,973 |
2024-07-08 | $48.75 | $48.75 | $48.44 | $48.50 | $48.50 | 1,353 |
2024-07-05 | $47.99 | $48.51 | $47.99 | $48.51 | $48.51 | 1,761 |
2024-07-03 | $48.24 | $48.24 | $48.10 | $48.18 | $48.18 | 1,848 |
2024-07-02 | $47.98 | $48.25 | $47.98 | $48.25 | $48.25 | 811 |
2024-07-01 | $48.47 | $48.47 | $47.96 | $48.09 | $48.09 | 4,401 |
2024-06-28 | $48.74 | $48.85 | $48.51 | $48.54 | $48.54 | 1,713 |
2024-06-27 | $49.04 | $49.04 | $48.64 | $48.74 | $48.74 | 2,187 |
2024-06-26 | $48.51 | $48.85 | $48.51 | $48.85 | $48.85 | 1,132 |
2024-06-25 | $49.08 | $49.08 | $48.50 | $48.56 | $48.56 | 5,672 |
2024-06-24 | $49.37 | $49.37 | $49.02 | $49.04 | $49.04 | 1,515 |
2024-06-21 | $49.06 | $49.06 | $48.89 | $49.04 | $49.04 | 2,664 |
2024-06-20 | $49.23 | $49.23 | $48.86 | $48.87 | $48.87 | 1,702 |
2024-06-18 | $49.23 | $49.23 | $48.96 | $49.02 | $49.02 | 3,773 |
2024-06-17 | $48.50 | $48.96 | $48.21 | $48.93 | $48.93 | 4,125 |
2024-06-14 | $48.04 | $48.20 | $47.92 | $48.20 | $48.20 | 3,048 |
2024-06-13 | $48.30 | $48.46 | $48.30 | $48.46 | $48.46 | 1,063 |
2024-06-12 | $48.51 | $48.51 | $48.45 | $48.51 | $48.51 | 1,210 |
2024-06-11 | $47.76 | $48.10 | $47.76 | $48.10 | $48.10 | 1,102 |
2024-06-10 | $47.89 | $48.18 | $47.89 | $48.18 | $48.04 | 1,159 |
2024-06-07 | $48.10 | $48.18 | $47.96 | $47.96 | $47.82 | 2,760 |
2024-06-06 | $48.20 | $48.22 | $48.12 | $48.22 | $48.08 | 2,281 |
2024-06-05 | $47.99 | $48.06 | $47.71 | $48.06 | $47.92 | 707 |
2024-06-04 | $47.68 | $47.78 | $47.50 | $47.66 | $47.52 | 2,328 |
2024-06-03 | $47.59 | $47.73 | $47.42 | $47.68 | $47.54 | 9,342 |
2024-05-31 | $47.13 | $47.70 | $47.05 | $47.70 | $47.56 | 1,521 |
2024-05-30 | $47.26 | $47.36 | $47.26 | $47.27 | $47.13 | 1,093 |
2024-05-29 | $47.00 | $47.07 | $46.95 | $46.95 | $46.81 | 1,564 |
2024-05-28 | $47.34 | $47.34 | $47.13 | $47.21 | $47.07 | 1,601 |
2024-05-24 | $47.34 | $47.46 | $47.20 | $47.30 | $47.17 | 1,326 |
2024-05-23 | $47.18 | $47.28 | $46.83 | $46.85 | $46.71 | 3,118 |
2024-05-22 | $47.75 | $47.80 | $47.32 | $47.33 | $47.19 | 18,590 |
2024-05-21 | $47.80 | $47.80 | $47.51 | $47.69 | $47.55 | 1,386 |
2024-05-20 | $48.01 | $48.03 | $47.71 | $47.77 | $47.63 | 935 |
2024-05-17 | $47.97 | $48.09 | $47.96 | $48.09 | $48.09 | 3,672 |
2024-05-16 | $48.29 | $48.30 | $48.12 | $48.12 | $48.12 | 1,075 |
2024-05-15 | $48.22 | $48.22 | $48.05 | $48.09 | $48.09 | 1,965 |
2024-05-14 | $47.68 | $48.00 | $47.66 | $47.92 | $47.92 | 2,401 |
2024-05-13 | $48.16 | $48.30 | $47.78 | $47.78 | $47.78 | 1,568 |
2024-05-10 | $48.17 | $48.18 | $47.98 | $48.06 | $48.06 | 2,653 |
2024-05-09 | $47.92 | $48.07 | $47.92 | $48.05 | $48.05 | 1,996 |
2024-05-08 | $47.54 | $47.54 | $47.39 | $47.45 | $47.45 | 11,839 |
2024-05-07 | $47.78 | $47.78 | $47.65 | $47.67 | $47.67 | 2,488 |
2024-05-06 | $47.27 | $47.55 | $47.27 | $47.55 | $47.55 | 15,022 |
2024-05-03 | $47.15 | $47.18 | $47.06 | $47.15 | $47.15 | 4,085 |
2024-05-02 | $46.51 | $46.76 | $46.39 | $46.74 | $46.74 | 274,887 |
2024-05-01 | $46.30 | $46.84 | $46.14 | $46.21 | $46.21 | 2,386 |
2024-04-30 | $47.03 | $47.03 | $46.52 | $46.52 | $46.52 | 1,069 |
2024-04-29 | $47.20 | $47.23 | $47.07 | $47.17 | $47.17 | 1,861 |
2024-04-26 | $47.05 | $47.22 | $47.05 | $47.15 | $47.15 | 1,802 |
2024-04-25 | $46.28 | $46.74 | $46.26 | $46.74 | $46.74 | 4,757 |
2024-04-24 | $46.70 | $46.87 | $46.70 | $46.86 | $46.86 | 742 |
2024-04-23 | $46.70 | $47.03 | $46.70 | $46.96 | $46.96 | 5,626 |
2024-04-22 | $46.45 | $46.75 | $46.25 | $46.54 | $46.54 | 5,754 |
2024-04-19 | $46.47 | $46.49 | $46.05 | $46.28 | $46.28 | 8,960 |
2024-04-18 | $46.64 | $46.81 | $46.42 | $46.42 | $46.42 | 1,841 |
2024-04-17 | $46.87 | $46.95 | $46.47 | $46.47 | $46.47 | 3,996 |
2024-04-16 | $46.72 | $46.80 | $46.55 | $46.66 | $46.66 | 220,316 |
2024-04-15 | $47.69 | $47.69 | $46.81 | $46.81 | $46.81 | 2,651 |
2024-04-12 | $47.69 | $47.69 | $47.31 | $47.31 | $47.31 | 997 |
2024-04-11 | $47.69 | $48.11 | $47.68 | $48.02 | $48.02 | 5,755 |
2024-04-10 | $47.57 | $47.90 | $47.57 | $47.81 | $47.81 | 380,048 |
2024-04-09 | $48.28 | $48.29 | $48.02 | $48.29 | $48.29 | 1,489 |
2024-04-08 | $48.20 | $48.33 | $48.20 | $48.24 | $48.24 | 1,209 |
2024-04-05 | $48.00 | $48.30 | $48.00 | $48.21 | $48.21 | 3,078 |
2024-04-04 | $48.81 | $48.81 | $47.81 | $47.81 | $47.81 | 2,894 |
2024-04-03 | $48.54 | $48.54 | $48.33 | $48.37 | $48.37 | 4,672 |
2024-04-02 | $48.96 | $48.96 | $48.55 | $48.68 | $48.68 | 9,495 |
2024-04-01 | $49.85 | $49.85 | $49.20 | $49.22 | $49.22 | 2,448 |
2024-03-28 | $49.84 | $49.84 | $49.69 | $49.70 | $49.70 | 3,617 |
2024-03-27 | $49.37 | $49.58 | $49.29 | $49.58 | $49.58 | 37,616 |
2024-03-26 | $49.26 | $49.28 | $49.13 | $49.13 | $49.13 | 2,768 |
2024-03-25 | $49.46 | $49.48 | $49.13 | $49.13 | $49.13 | 2,044 |
2024-03-22 | $49.94 | $49.94 | $49.44 | $49.44 | $49.44 | 13,901 |
2024-03-21 | $49.85 | $50.07 | $49.80 | $49.97 | $49.97 | 802,852 |
2024-03-20 | $49.27 | $49.70 | $49.18 | $49.70 | $49.61 | 30,062 |
2024-03-19 | $48.77 | $49.05 | $48.70 | $49.05 | $48.96 | 3,456 |
2024-03-18 | $48.85 | $48.85 | $48.63 | $48.63 | $48.54 | 1,490 |
2024-03-15 | $48.87 | $48.87 | $48.59 | $48.59 | $48.50 | 5,982 |
2024-03-14 | $49.09 | $49.09 | $48.78 | $48.87 | $48.78 | 3,499 |
2024-03-13 | $48.96 | $49.19 | $48.96 | $49.05 | $48.96 | 3,158 |
2024-03-12 | $48.89 | $48.89 | $48.89 | $48.89 | $48.80 | 270 |
2024-03-11 | $48.33 | $48.33 | $48.15 | $48.32 | $48.23 | 2,116 |
2024-03-08 | $48.92 | $48.92 | $48.54 | $48.58 | $48.49 | 2,938 |
2024-03-07 | $49.02 | $49.08 | $48.95 | $49.08 | $48.99 | 3,428 |
2024-03-06 | $48.77 | $48.77 | $48.62 | $48.73 | $48.64 | 2,103 |
2024-03-05 | $48.60 | $48.73 | $48.49 | $48.59 | $48.50 | 2,288 |
2024-03-04 | $48.86 | $48.86 | $48.70 | $48.70 | $48.61 | 3,367 |
2024-03-01 | $48.40 | $48.78 | $48.40 | $48.77 | $48.69 | 16,073 |
2024-02-29 | $48.31 | $48.54 | $48.31 | $48.54 | $48.45 | 12,533 |
2024-02-28 | $48.19 | $48.36 | $48.19 | $48.28 | $48.20 | 4,764 |
2024-02-27 | $48.17 | $48.21 | $48.03 | $48.21 | $48.12 | 6,139 |
2024-02-26 | $47.97 | $47.99 | $47.88 | $47.88 | $47.79 | 3,189 |
2024-02-23 | $47.76 | $47.89 | $47.76 | $47.84 | $47.84 | 2,718 |
2024-02-22 | $47.01 | $47.57 | $47.00 | $47.56 | $47.56 | 2,721 |
2024-02-21 | $46.61 | $46.71 | $46.51 | $46.71 | $46.71 | 1,852 |
2024-02-20 | $46.61 | $46.61 | $46.58 | $46.58 | $46.58 | 339 |
2024-02-16 | $46.59 | $46.83 | $46.59 | $46.72 | $46.72 | 1,200 |
2024-02-15 | $46.65 | $46.83 | $46.65 | $46.77 | $46.77 | 1,855 |
2024-02-14 | $46.45 | $46.48 | $46.17 | $46.48 | $46.48 | 739 |
2024-02-13 | $46.31 | $46.31 | $45.98 | $46.10 | $46.10 | 2,482 |
2024-02-12 | $46.88 | $46.99 | $46.84 | $46.84 | $46.84 | 2,082 |
2024-02-09 | $46.77 | $46.77 | $46.46 | $46.71 | $46.71 | 2,619 |
2024-02-08 | $46.66 | $46.66 | $46.45 | $46.49 | $46.49 | 821 |
2024-02-07 | $46.45 | $46.45 | $46.33 | $46.33 | $46.33 | 618 |
2024-02-06 | $45.59 | $45.90 | $45.59 | $45.88 | $45.88 | 3,588 |
2024-02-05 | $45.65 | $45.81 | $45.65 | $45.77 | $45.77 | 1,205 |
2024-02-02 | $45.83 | $46.27 | $45.46 | $46.14 | $46.14 | 2,077 |
2024-02-01 | $44.87 | $45.42 | $44.87 | $45.42 | $45.42 | 1,791 |
2024-01-31 | $45.00 | $45.03 | $44.60 | $44.60 | $44.60 | 868 |
2024-01-30 | $45.27 | $45.27 | $45.23 | $45.23 | $45.23 | 1,158 |
2024-01-29 | $44.97 | $45.23 | $44.97 | $45.23 | $45.23 | 1,530 |
2024-01-26 | $44.58 | $44.89 | $44.58 | $44.89 | $44.89 | 7,734 |
2024-01-25 | $44.54 | $44.63 | $44.54 | $44.63 | $44.63 | 546 |
2024-01-24 | $44.51 | $44.51 | $44.32 | $44.32 | $44.32 | 1,551 |
2024-01-23 | $44.65 | $44.65 | $44.43 | $44.58 | $44.58 | 5,620 |
2024-01-22 | $44.68 | $44.70 | $44.60 | $44.70 | $44.70 | 1,959 |
2024-01-19 | $44.29 | $44.72 | $44.24 | $44.68 | $44.68 | 992 |
2024-01-18 | $44.24 | $44.37 | $43.99 | $44.37 | $44.37 | 2,199 |
2024-01-17 | $43.99 | $44.06 | $43.79 | $43.99 | $43.99 | 1,463 |
2024-01-16 | $44.12 | $44.24 | $44.06 | $44.21 | $44.21 | 2,586 |
2024-01-12 | $44.40 | $44.40 | $44.07 | $44.16 | $44.16 | 991 |
2024-01-11 | $44.33 | $44.33 | $43.94 | $44.24 | $44.24 | 3,945 |
2024-01-10 | $44.00 | $44.15 | $43.92 | $44.15 | $44.15 | 1,327 |
2024-01-09 | $43.63 | $43.82 | $43.63 | $43.78 | $43.78 | 1,013 |
2024-01-08 | $43.30 | $43.67 | $43.29 | $43.67 | $43.67 | 1,276 |
2024-01-05 | $43.01 | $43.13 | $43.00 | $43.07 | $43.07 | 863 |
2024-01-04 | $43.08 | $43.10 | $42.94 | $42.94 | $42.94 | 1,224 |
2024-01-03 | $43.52 | $43.52 | $43.08 | $43.08 | $43.08 | 823 |
2024-01-02 | $44.07 | $44.07 | $43.68 | $43.81 | $43.81 | 10,995 |
2023-12-29 | $44.31 | $44.31 | $44.10 | $44.16 | $44.16 | 3,634 |
2023-12-28 | $44.35 | $44.39 | $44.30 | $44.30 | $44.30 | 2,749 |
2023-12-27 | $44.35 | $44.35 | $44.30 | $44.30 | $44.30 | 1,984 |
2023-12-26 | $43.98 | $44.23 | $43.98 | $44.20 | $44.20 | 2,212 |
2023-12-22 | $43.93 | $44.22 | $43.93 | $44.10 | $44.10 | 3,873 |
2023-12-21 | $43.98 | $44.12 | $43.90 | $44.12 | $44.12 | 1,382 |
2023-12-20 | $44.21 | $44.33 | $43.67 | $43.67 | $43.67 | 1,602 |
2023-12-19 | $44.43 | $44.49 | $44.41 | $44.49 | $44.31 | 914 |
2023-12-18 | $44.00 | $44.27 | $44.00 | $44.24 | $44.24 | 2,857 |
2023-12-15 | $43.89 | $43.92 | $43.75 | $43.90 | $43.90 | 2,642 |
2023-12-14 | $43.79 | $43.92 | $43.72 | $43.72 | $43.72 | 702 |
2023-12-13 | $42.91 | $43.64 | $42.90 | $43.64 | $43.64 | 906 |
2023-12-12 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 112 |
2023-12-11 | $42.58 | $42.75 | $42.58 | $42.75 | $42.75 | 30,755 |
2023-12-08 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 161 |
2023-12-07 | $42.24 | $42.25 | $42.24 | $42.25 | $42.25 | 355 |
2023-12-06 | $42.23 | $42.23 | $42.07 | $42.07 | $42.07 | 337 |
2023-12-05 | $42.03 | $42.03 | $41.99 | $42.00 | $42.00 | 1,417 |
2023-12-04 | $42.01 | $42.13 | $42.01 | $42.13 | $42.13 | 554 |
2023-12-01 | $41.85 | $42.04 | $41.85 | $42.04 | $42.04 | 785 |
2023-11-30 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 24 |
2023-11-29 | $41.50 | $41.50 | $41.20 | $41.20 | $41.20 | 2,607 |
2023-11-28 | $41.10 | $41.31 | $41.09 | $41.30 | $41.30 | 1,331 |
2023-11-27 | $41.36 | $41.41 | $41.32 | $41.32 | $41.32 | 11,119 |
2023-11-24 | $41.20 | $41.25 | $41.17 | $41.25 | $41.25 | 1,057 |
2023-11-22 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 119 |
2023-11-21 | $40.60 | $40.80 | $40.60 | $40.80 | $40.80 | 836 |
2023-11-20 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 38 |
2023-11-17 | $40.74 | $40.79 | $40.74 | $40.75 | $40.75 | 1,286 |
2023-11-16 | $40.69 | $40.69 | $40.42 | $40.47 | $40.47 | 19,676 |
2023-11-15 | $41.05 | $41.14 | $41.03 | $41.03 | $41.03 | 357 |
2023-11-14 | $40.78 | $40.78 | $40.76 | $40.76 | $40.76 | 609 |
2023-11-13 | $39.76 | $39.76 | $39.70 | $39.70 | $39.70 | 857 |
2023-11-10 | $39.55 | $39.80 | $39.55 | $39.80 | $39.80 | 1,023 |
2023-11-09 | $39.52 | $39.52 | $39.25 | $39.25 | $39.25 | 29,794 |
2023-11-08 | $39.73 | $39.73 | $39.58 | $39.62 | $39.62 | 559 |
2023-11-07 | $39.63 | $39.76 | $39.63 | $39.76 | $39.76 | 680 |
2023-11-06 | $39.53 | $39.53 | $39.43 | $39.45 | $39.45 | 587 |
2023-11-03 | $39.48 | $39.48 | $39.43 | $39.43 | $39.43 | 334 |
2023-11-02 | $38.79 | $38.93 | $38.77 | $38.93 | $38.93 | 531 |
2023-11-01 | $38.05 | $38.28 | $38.05 | $38.28 | $38.28 | 2,424 |
2023-10-31 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 168 |
2023-10-30 | $37.47 | $37.87 | $37.47 | $37.82 | $37.82 | 2,250 |
2023-10-27 | $37.54 | $37.54 | $37.10 | $37.10 | $37.10 | 264 |
2023-10-26 | $37.23 | $37.23 | $36.95 | $36.95 | $36.95 | 124 |
2023-10-25 | $37.45 | $37.49 | $37.22 | $37.22 | $37.22 | 5,481 |
2023-10-24 | $37.76 | $37.76 | $37.74 | $37.74 | $37.74 | 190 |
2023-10-23 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 96 |
2023-10-20 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 61 |
2023-10-19 | $37.90 | $37.93 | $37.90 | $37.93 | $37.93 | 222 |
2023-10-18 | $38.44 | $38.44 | $38.22 | $38.27 | $38.27 | 1,329 |
2023-10-17 | $38.82 | $38.86 | $38.75 | $38.77 | $38.77 | 3,913 |
2023-10-16 | $38.67 | $38.67 | $38.64 | $38.64 | $38.64 | 205 |
2023-10-13 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 116 |
2023-10-12 | $38.31 | $38.38 | $38.09 | $38.09 | $38.09 | 685 |
2023-10-11 | $38.29 | $38.40 | $38.29 | $38.40 | $38.40 | 290 |
2023-10-10 | $38.55 | $38.55 | $38.31 | $38.31 | $38.31 | 128 |
2023-10-09 | $37.63 | $37.90 | $37.63 | $37.90 | $37.90 | 448 |
2023-10-06 | $37.60 | $37.78 | $37.60 | $37.78 | $37.78 | 545 |
2023-10-05 | $37.64 | $37.73 | $37.64 | $37.72 | $37.72 | 522 |
2023-10-04 | $37.78 | $37.98 | $37.71 | $37.98 | $37.98 | 896 |
2023-10-03 | $38.11 | $38.13 | $37.50 | $37.60 | $37.60 | 542 |
2023-10-02 | $38.37 | $38.37 | $38.33 | $38.37 | $38.37 | 266 |
2023-09-29 | $38.61 | $38.61 | $38.40 | $38.40 | $38.40 | 1,032 |
2023-09-28 | $37.98 | $38.42 | $37.98 | $38.42 | $38.42 | 729 |
2023-09-27 | $38.09 | $38.14 | $38.09 | $38.13 | $38.13 | 356 |
2023-09-26 | $38.32 | $38.37 | $38.14 | $38.14 | $38.14 | 1,290 |
2023-09-25 | $38.80 | $38.80 | $38.80 | $38.80 | $38.69 | 132 |
2023-09-22 | $39.03 | $39.03 | $38.74 | $38.74 | $38.62 | 480 |
2023-09-21 | $38.84 | $38.84 | $38.84 | $38.84 | $38.73 | 147 |
2023-09-20 | $39.93 | $39.94 | $39.73 | $39.73 | $39.61 | 1,154 |
2023-09-19 | $40.06 | $40.06 | $39.91 | $39.91 | $39.79 | 570 |
2023-09-18 | $40.23 | $40.23 | $40.10 | $40.10 | $39.98 | 655 |
2023-09-15 | $40.67 | $40.67 | $40.32 | $40.32 | $40.20 | 934 |
2023-09-14 | $40.75 | $40.97 | $40.75 | $40.97 | $40.85 | 9,238 |
2023-09-13 | $40.67 | $40.67 | $40.57 | $40.63 | $40.51 | 1,622 |
2023-09-12 | $40.57 | $40.57 | $40.57 | $40.57 | $40.45 | 41 |
2023-09-11 | $40.71 | $40.74 | $40.71 | $40.74 | $40.62 | 311 |
2023-09-08 | $40.42 | $40.51 | $40.42 | $40.51 | $40.51 | 1,311 |
2023-09-07 | $40.25 | $40.47 | $40.25 | $40.47 | $40.47 | 484 |
2023-09-06 | $40.29 | $40.31 | $40.29 | $40.30 | $40.30 | 470 |
2023-09-05 | $40.80 | $40.80 | $40.53 | $40.53 | $40.53 | 597 |
2023-09-01 | $40.81 | $40.91 | $40.81 | $40.91 | $40.91 | 160 |
2023-08-31 | $40.92 | $40.98 | $40.84 | $40.84 | $40.84 | 1,560 |
2023-08-30 | $40.80 | $40.83 | $40.79 | $40.81 | $40.81 | 2,189 |
2023-08-29 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 265 |
2023-08-28 | $40.02 | $40.07 | $40.02 | $40.07 | $40.07 | 268 |
2023-08-25 | $39.68 | $39.88 | $39.63 | $39.83 | $39.83 | 1,894 |
2023-08-24 | $39.97 | $39.97 | $39.73 | $39.73 | $39.73 | 1,064 |
2023-08-23 | $40.31 | $40.42 | $40.31 | $40.40 | $40.40 | 844 |
2023-08-22 | $40.42 | $40.43 | $40.13 | $40.13 | $40.13 | 736 |
2023-08-21 | $40.46 | $40.46 | $40.12 | $40.34 | $40.34 | 873 |
2023-08-18 | $40.39 | $40.52 | $40.39 | $40.45 | $40.45 | 1,114 |
2023-08-17 | $40.79 | $40.79 | $40.28 | $40.30 | $40.30 | 1,924 |
2023-08-16 | $41.24 | $41.24 | $40.90 | $40.90 | $40.90 | 2,446 |
2023-08-15 | $41.10 | $41.10 | $40.98 | $41.02 | $41.02 | 773 |
2023-08-14 | $41.22 | $41.29 | $41.22 | $41.29 | $41.29 | 2,578 |
2023-08-11 | $41.18 | $41.34 | $41.16 | $41.17 | $41.17 | 1,343 |
2023-08-10 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 108 |
2023-08-09 | $41.14 | $41.26 | $41.11 | $41.11 | $41.11 | 358 |
2023-08-08 | $41.05 | $41.24 | $41.02 | $41.24 | $41.24 | 1,774 |
2023-08-07 | $41.36 | $41.47 | $41.36 | $41.47 | $41.47 | 3,568 |
2023-08-04 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 250 |
2023-08-03 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 207 |
2023-08-02 | $41.24 | $41.24 | $40.89 | $40.91 | $40.91 | 5,367 |
2023-08-01 | $41.45 | $41.45 | $41.34 | $41.38 | $41.38 | 23,944 |
2023-07-31 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 341 |
2023-07-28 | $41.56 | $41.56 | $41.45 | $41.47 | $41.47 | 3,445 |
2023-07-27 | $41.59 | $41.63 | $41.03 | $41.03 | $41.03 | 1,524 |
2023-07-26 | $41.28 | $41.29 | $41.28 | $41.29 | $41.29 | 233 |
2023-07-25 | $41.21 | $41.24 | $41.17 | $41.22 | $41.22 | 1,998 |
2023-07-24 | $41.22 | $41.23 | $41.17 | $41.18 | $41.18 | 1,646 |
2023-07-21 | $41.15 | $41.15 | $41.08 | $41.08 | $41.08 | 1,773 |
2023-07-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 200 |
2023-07-19 | $40.98 | $41.32 | $40.98 | $41.31 | $41.31 | 1,090 |
2023-07-18 | $40.87 | $41.06 | $40.87 | $41.03 | $41.03 | 1,054 |
2023-07-17 | $40.81 | $41.01 | $40.81 | $40.93 | $40.93 | 698 |
2023-07-14 | $40.77 | $40.88 | $40.77 | $40.85 | $40.85 | 1,035 |
2023-07-13 | $40.85 | $40.87 | $40.85 | $40.87 | $40.87 | 732 |
2023-07-12 | $40.98 | $40.98 | $40.82 | $40.82 | $40.82 | 1,310 |
2023-07-11 | $40.31 | $40.55 | $40.31 | $40.53 | $40.53 | 1,332 |
2023-07-10 | $40.01 | $40.09 | $40.01 | $40.09 | $40.09 | 600 |
2023-07-07 | $39.71 | $39.71 | $39.69 | $39.69 | $39.69 | 724 |
2023-07-06 | $39.73 | $39.75 | $39.73 | $39.75 | $39.75 | 304 |
2023-07-05 | $40.21 | $40.32 | $40.21 | $40.31 | $40.31 | 5,875 |
2023-07-03 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 337 |
2023-06-30 | $40.00 | $40.37 | $40.00 | $40.36 | $40.36 | 1,804 |
2023-06-29 | $39.80 | $39.82 | $39.78 | $39.81 | $39.81 | 1,190 |
2023-06-28 | $39.93 | $39.94 | $39.76 | $39.76 | $39.76 | 1,238 |
2023-06-27 | $39.95 | $39.95 | $39.89 | $39.89 | $39.89 | 353 |
2023-06-26 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 268 |
2023-06-23 | $39.35 | $39.35 | $39.30 | $39.30 | $39.30 | 520 |
2023-06-22 | $39.27 | $39.43 | $39.27 | $39.43 | $39.43 | 683 |
2023-06-21 | $39.19 | $39.19 | $39.16 | $39.16 | $39.16 | 443 |
2023-06-20 | $39.06 | $39.22 | $39.06 | $39.13 | $39.13 | 1,654 |
2023-06-16 | $39.60 | $39.60 | $39.29 | $39.29 | $39.29 | 373 |
2023-06-15 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 359 |
2023-06-14 | $39.20 | $39.29 | $39.05 | $39.15 | $39.15 | 1,596 |
2023-06-13 | $39.15 | $39.15 | $39.09 | $39.11 | $39.11 | 439 |
2023-06-12 | $38.61 | $38.87 | $38.59 | $38.87 | $38.87 | 696 |
2023-06-09 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 347 |
2023-06-08 | $38.49 | $38.54 | $38.44 | $38.54 | $38.54 | 1,062 |
2023-06-07 | $38.32 | $38.32 | $38.30 | $38.30 | $38.30 | 431 |
2023-06-06 | $38.52 | $38.61 | $38.49 | $38.61 | $38.50 | 1,316 |
2023-06-05 | $38.41 | $38.41 | $38.32 | $38.32 | $38.32 | 489 |
2023-06-02 | $38.36 | $38.42 | $38.36 | $38.42 | $38.42 | 1,068 |
2023-06-01 | $37.20 | $37.70 | $37.20 | $37.59 | $37.59 | 563 |
2023-05-31 | $37.62 | $37.64 | $37.39 | $37.55 | $37.55 | 1,006 |
2023-05-30 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 340 |
2023-05-26 | $38.06 | $38.11 | $38.06 | $38.07 | $38.07 | 742 |
2023-05-25 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 233 |
2023-05-24 | $37.84 | $38.06 | $37.84 | $37.88 | $37.88 | 1,051 |
2023-05-23 | $38.19 | $38.19 | $38.03 | $38.03 | $38.03 | 347 |
2023-05-22 | $38.50 | $38.50 | $38.37 | $38.37 | $38.37 | 1,634 |
2023-05-19 | $38.61 | $38.71 | $38.61 | $38.71 | $38.71 | 530 |
2023-05-18 | $38.80 | $39.19 | $38.80 | $39.19 | $39.19 | 283 |
2023-05-17 | $38.60 | $38.79 | $38.60 | $38.79 | $38.79 | 309 |
2023-05-16 | $38.28 | $38.34 | $38.22 | $38.22 | $38.22 | 514 |
2023-05-15 | $38.46 | $38.58 | $38.44 | $38.58 | $38.58 | 1,177 |
2023-05-12 | $38.46 | $38.59 | $38.44 | $38.59 | $38.59 | 4,736 |
2023-05-11 | $38.45 | $38.60 | $38.45 | $38.60 | $38.60 | 1,446 |
2023-05-10 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 303 |
2023-05-09 | $38.40 | $38.55 | $38.40 | $38.55 | $38.55 | 993 |
2023-05-08 | $38.37 | $38.46 | $38.37 | $38.46 | $38.46 | 242 |
2023-05-05 | $38.34 | $38.48 | $38.32 | $38.45 | $38.45 | 1,294 |
2023-05-04 | $38.08 | $38.08 | $37.91 | $37.91 | $37.91 | 659 |
2023-05-03 | $38.48 | $38.48 | $38.23 | $38.23 | $38.23 | 466 |
2023-05-02 | $38.26 | $38.49 | $38.26 | $38.49 | $38.49 | 557 |
2023-05-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 754 |
2023-04-28 | $38.60 | $38.74 | $38.60 | $38.70 | $38.70 | 1,104 |
2023-04-27 | $38.43 | $38.61 | $38.43 | $38.61 | $38.61 | 373 |
2023-04-26 | $38.25 | $38.25 | $37.92 | $37.97 | $37.97 | 13,315 |
2023-04-25 | $38.64 | $38.64 | $38.05 | $38.05 | $38.05 | 684 |
2023-04-24 | $38.74 | $38.79 | $38.74 | $38.79 | $38.79 | 324 |
2023-04-21 | $38.50 | $38.72 | $38.50 | $38.67 | $38.67 | 2,112 |
2023-04-20 | $38.54 | $38.54 | $38.33 | $38.39 | $38.39 | 980 |
2023-04-19 | $38.09 | $38.37 | $38.09 | $38.30 | $38.30 | 876 |
2023-04-18 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 172 |
2023-04-17 | $37.83 | $38.09 | $37.80 | $38.03 | $38.03 | 4,747 |
2023-04-14 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 112 |
2023-04-13 | $37.66 | $37.86 | $37.66 | $37.84 | $37.84 | 999 |
2023-04-12 | $37.65 | $37.75 | $37.33 | $37.33 | $37.33 | 1,036 |
2023-04-11 | $37.85 | $37.85 | $37.84 | $37.84 | $37.84 | 208 |
2023-04-10 | $37.29 | $37.70 | $37.29 | $37.70 | $37.70 | 1,418 |
2023-04-06 | $37.17 | $37.41 | $37.17 | $37.41 | $37.41 | 2,011 |
2023-04-05 | $37.50 | $37.52 | $37.42 | $37.47 | $37.47 | 2,145 |
2023-04-04 | $37.83 | $37.86 | $37.81 | $37.86 | $37.86 | 1,003 |
2023-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 133 |
2023-03-31 | $37.57 | $37.76 | $37.55 | $37.76 | $37.76 | 2,838 |
2023-03-30 | $37.00 | $37.12 | $36.99 | $37.03 | $37.03 | 3,911 |
2023-03-29 | $36.59 | $36.82 | $36.59 | $36.80 | $36.80 | 1,962 |
2023-03-28 | $36.44 | $36.44 | $36.41 | $36.41 | $36.41 | 846 |
2023-03-27 | $36.33 | $36.37 | $36.33 | $36.37 | $36.37 | 367 |
2023-03-24 | $36.18 | $36.20 | $36.16 | $36.19 | $36.19 | 762 |
2023-03-23 | $36.40 | $36.48 | $35.87 | $36.18 | $36.18 | 5,572 |
2023-03-22 | $36.99 | $36.99 | $36.44 | $36.44 | $36.33 | 1,852 |
2023-03-21 | $36.87 | $36.99 | $36.86 | $36.99 | $36.88 | 908 |
2023-03-20 | $36.58 | $36.60 | $36.46 | $36.60 | $36.60 | 1,527 |
2023-03-17 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 46 |
2023-03-16 | $36.29 | $36.73 | $36.29 | $36.65 | $36.65 | 1,753 |
2023-03-15 | $35.97 | $36.30 | $35.97 | $36.22 | $36.22 | 530 |
2023-03-14 | $36.31 | $36.31 | $36.08 | $36.24 | $36.24 | 352 |
2023-03-13 | $35.81 | $36.19 | $35.79 | $35.94 | $35.94 | 1,359 |
2023-03-10 | $36.00 | $36.00 | $35.99 | $35.99 | $35.99 | 1,444 |
2023-03-09 | $36.75 | $36.76 | $36.45 | $36.45 | $36.45 | 695 |
2023-03-08 | $36.93 | $37.04 | $36.89 | $37.04 | $37.04 | 914 |
2023-03-07 | $37.31 | $37.31 | $36.96 | $36.96 | $36.96 | 1,063 |
2023-03-06 | $37.68 | $37.68 | $37.34 | $37.34 | $37.34 | 833 |
2023-03-03 | $36.94 | $37.39 | $36.94 | $37.39 | $37.39 | 716 |
2023-03-02 | $36.73 | $36.98 | $36.73 | $36.98 | $36.98 | 506 |
2023-03-01 | $36.81 | $36.81 | $36.50 | $36.68 | $36.68 | 2,547 |
2023-02-28 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 184 |
2023-02-27 | $37.31 | $37.32 | $37.17 | $37.17 | $37.17 | 6,856 |
2023-02-24 | $37.16 | $37.16 | $37.00 | $37.14 | $37.14 | 1,970 |
2023-02-23 | $37.60 | $37.60 | $37.04 | $37.51 | $37.51 | 3,532 |
2023-02-22 | $37.73 | $37.87 | $37.59 | $37.59 | $37.59 | 5,101 |
2023-02-21 | $38.14 | $38.14 | $37.69 | $37.69 | $37.69 | 3,114 |
2023-02-17 | $38.51 | $38.71 | $38.51 | $38.71 | $38.71 | 689 |
2023-02-16 | $38.86 | $39.09 | $38.81 | $38.81 | $38.81 | 9,244 |
2023-02-15 | $39.12 | $39.20 | $39.12 | $39.20 | $39.20 | 6,560 |
2023-02-14 | $38.79 | $38.88 | $38.48 | $38.88 | $38.88 | 628 |
2023-02-13 | $38.39 | $38.85 | $38.39 | $38.85 | $38.85 | 1,657 |
2023-02-10 | $38.18 | $38.25 | $38.14 | $38.25 | $38.25 | 1,600 |
2023-02-09 | $38.88 | $38.90 | $38.32 | $38.32 | $38.32 | 3,177 |
2023-02-08 | $38.49 | $38.58 | $38.49 | $38.55 | $38.55 | 5,320 |
2023-02-07 | $38.90 | $39.09 | $38.55 | $39.09 | $39.09 | 6,295 |
2023-02-06 | $39.12 | $39.16 | $38.93 | $39.04 | $39.04 | 31,498 |
2023-02-03 | $39.55 | $39.64 | $39.28 | $39.28 | $39.28 | 2,768 |
2023-02-02 | $39.98 | $40.25 | $39.83 | $40.08 | $40.08 | 4,725 |
2023-02-01 | $38.83 | $39.42 | $38.53 | $39.42 | $39.42 | 11,594 |
2023-01-31 | $38.53 | $38.82 | $38.53 | $38.82 | $38.82 | 315 |
2023-01-30 | $38.38 | $38.40 | $38.17 | $38.17 | $38.17 | 1,938 |
2023-01-27 | $38.26 | $38.45 | $38.26 | $38.45 | $38.45 | 1,799 |
2023-01-26 | $38.05 | $38.18 | $38.05 | $38.18 | $38.18 | 540 |
2023-01-25 | $37.52 | $37.99 | $37.38 | $37.99 | $37.99 | 1,759 |
2023-01-24 | $37.94 | $37.94 | $37.84 | $37.90 | $37.90 | 2,360 |
2023-01-23 | $37.47 | $37.97 | $37.47 | $37.91 | $37.91 | 8,477 |
2023-01-20 | $36.83 | $37.47 | $36.63 | $37.47 | $37.47 | 5,791 |
2023-01-19 | $37.33 | $37.33 | $36.80 | $36.80 | $36.80 | 1,213 |
2023-01-18 | $38.17 | $38.17 | $37.49 | $37.49 | $37.49 | 940 |
2023-01-17 | $38.15 | $38.15 | $38.02 | $38.02 | $38.02 | 1,954 |
2023-01-13 | $37.84 | $38.17 | $37.84 | $38.17 | $38.17 | 2,649 |
2023-01-12 | $37.57 | $37.97 | $37.57 | $37.87 | $37.87 | 1,823 |
2023-01-11 | $37.72 | $37.88 | $37.69 | $37.88 | $37.88 | 3,286 |
2023-01-10 | $36.80 | $37.26 | $36.80 | $37.26 | $37.26 | 517 |
2023-01-09 | $37.18 | $37.18 | $36.94 | $36.94 | $36.94 | 976 |
2023-01-06 | $36.90 | $37.09 | $36.82 | $37.09 | $37.09 | 666 |
2023-01-05 | $36.25 | $36.25 | $36.19 | $36.19 | $36.19 | 2,651 |
2023-01-04 | $36.59 | $36.59 | $36.22 | $36.38 | $36.38 | 277 |
2023-01-03 | $36.00 | $36.07 | $35.93 | $36.06 | $36.06 | 2,587 |
2022-12-30 | $35.91 | $35.97 | $35.68 | $35.97 | $35.97 | 28,101 |
2022-12-29 | $36.12 | $36.20 | $36.12 | $36.14 | $36.14 | 1,207 |
2022-12-28 | $35.75 | $35.78 | $35.62 | $35.64 | $35.64 | 2,490 |
2022-12-27 | $36.04 | $36.06 | $36.04 | $36.06 | $36.06 | 964 |
2022-12-23 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 318 |
2022-12-22 | $35.83 | $35.83 | $35.38 | $35.76 | $35.76 | 1,025 |
2022-12-21 | $36.22 | $36.22 | $36.17 | $36.19 | $36.19 | 2,757 |
2022-12-20 | $35.62 | $35.83 | $35.56 | $35.70 | $35.70 | 2,012 |
2022-12-19 | $36.19 | $36.19 | $35.76 | $35.76 | $35.76 | 1,810 |
2022-12-16 | $36.09 | $36.28 | $36.00 | $36.20 | $36.20 | 2,149 |
2022-12-15 | $36.70 | $36.70 | $36.47 | $36.63 | $36.63 | 1,672 |
2022-12-14 | $37.65 | $37.83 | $37.46 | $37.46 | $37.46 | 3,125 |
2022-12-13 | $38.57 | $38.57 | $37.27 | $37.47 | $37.47 | 2,563 |
2022-12-12 | $37.82 | $38.19 | $37.82 | $38.19 | $38.19 | 2,123 |
2022-12-09 | $38.05 | $38.05 | $37.77 | $37.77 | $37.77 | 542 |
2022-12-08 | $38.18 | $38.24 | $38.18 | $38.24 | $38.24 | 998 |
2022-12-07 | $38.12 | $38.12 | $37.97 | $37.97 | $37.97 | 3,113 |
2022-12-06 | $38.37 | $38.37 | $37.88 | $37.88 | $37.88 | 434 |
2022-12-05 | $38.70 | $38.70 | $38.37 | $38.44 | $38.44 | 4,264 |
2022-12-02 | $39.17 | $39.36 | $39.17 | $39.28 | $39.28 | 3,149 |
2022-12-01 | $39.40 | $39.40 | $39.30 | $39.32 | $39.32 | 1,465 |
2022-11-30 | $38.57 | $39.49 | $38.52 | $39.49 | $39.49 | 1,916 |
2022-11-29 | $38.54 | $38.61 | $38.50 | $38.61 | $38.61 | 2,934 |
2022-11-28 | $38.74 | $39.08 | $38.68 | $38.71 | $38.71 | 6,840 |
2022-11-25 | $38.96 | $39.04 | $38.96 | $38.97 | $38.97 | 1,100 |
2022-11-23 | $38.70 | $39.01 | $38.68 | $38.90 | $38.90 | 3,963 |
2022-11-22 | $38.61 | $38.78 | $38.54 | $38.78 | $38.78 | 1,930 |
2022-11-21 | $38.10 | $38.28 | $38.10 | $38.28 | $38.28 | 401 |
2022-11-18 | $38.55 | $38.63 | $38.10 | $38.40 | $38.40 | 2,514 |
2022-11-17 | $38.21 | $38.21 | $38.05 | $38.17 | $38.17 | 533 |
2022-11-16 | $38.33 | $38.60 | $38.33 | $38.45 | $38.45 | 1,039 |
2022-11-15 | $38.64 | $38.78 | $38.64 | $38.78 | $38.78 | 1,458 |
2022-11-14 | $38.49 | $38.49 | $38.07 | $38.07 | $38.07 | 1,275 |
2022-11-11 | $38.44 | $38.76 | $38.28 | $38.59 | $38.59 | 1,065 |
2022-11-10 | $37.38 | $37.89 | $37.38 | $37.89 | $37.89 | 1,269 |
2022-11-09 | $36.11 | $36.13 | $35.65 | $35.65 | $35.65 | 731 |
2022-11-08 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 284 |
2022-11-07 | $36.14 | $36.29 | $36.14 | $36.29 | $36.29 | 224 |
2022-11-04 | $36.28 | $36.28 | $35.55 | $36.11 | $36.11 | 2,112 |
2022-11-03 | $35.93 | $35.94 | $35.67 | $35.67 | $35.67 | 1,083 |
2022-11-02 | $36.00 | $36.00 | $35.86 | $35.86 | $35.86 | 560 |
2022-11-01 | $37.75 | $37.75 | $36.95 | $36.95 | $36.95 | 2,882 |
2022-10-31 | $37.30 | $37.30 | $37.23 | $37.23 | $37.23 | 3,980 |
2022-10-28 | $36.62 | $37.50 | $36.62 | $37.50 | $37.50 | 870 |
2022-10-27 | $37.33 | $37.33 | $37.16 | $37.16 | $37.16 | 355 |
2022-10-26 | $37.38 | $37.38 | $37.33 | $37.33 | $37.33 | 348 |
2022-10-25 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 286 |
2022-10-24 | $36.66 | $36.81 | $36.48 | $36.81 | $36.81 | 46,385 |
2022-10-21 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 32 |
2022-10-20 | $35.77 | $35.77 | $35.57 | $35.57 | $35.57 | 283 |
2022-10-19 | $36.13 | $36.13 | $35.87 | $35.87 | $35.87 | 207 |
2022-10-18 | $36.72 | $36.72 | $36.25 | $36.38 | $36.38 | 47,087 |
2022-10-17 | $35.37 | $35.86 | $35.37 | $35.83 | $35.83 | 492 |
2022-10-14 | $35.76 | $35.78 | $34.83 | $34.83 | $34.83 | 1,884 |
2022-10-13 | $34.39 | $35.93 | $34.39 | $35.86 | $35.86 | 1,034 |
2022-10-12 | $35.66 | $35.70 | $35.53 | $35.53 | $35.53 | 341 |
2022-10-11 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 142 |
2022-10-10 | $35.55 | $35.55 | $35.52 | $35.52 | $35.52 | 4,017 |
2022-10-07 | $35.57 | $35.62 | $35.57 | $35.62 | $35.62 | 392 |
2022-10-06 | $36.60 | $36.61 | $36.58 | $36.61 | $36.61 | 550 |
2022-10-05 | $36.21 | $36.79 | $36.21 | $36.79 | $36.79 | 430 |
2022-10-04 | $36.35 | $36.81 | $36.35 | $36.79 | $36.79 | 2,902 |
2022-10-03 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 166 |
2022-09-30 | $35.26 | $35.26 | $34.85 | $34.90 | $34.90 | 1,284 |
2022-09-29 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 101 |
2022-09-28 | $35.98 | $36.45 | $35.98 | $36.45 | $36.45 | 1,036 |
2022-09-27 | $35.28 | $35.39 | $35.28 | $35.39 | $35.39 | 1,204 |
2022-09-26 | $35.36 | $35.47 | $35.36 | $35.47 | $35.47 | 947 |
2022-09-23 | $35.92 | $35.92 | $35.29 | $35.60 | $35.49 | 56,558 |
2022-09-22 | $36.32 | $36.32 | $36.25 | $36.30 | $36.19 | 249 |
2022-09-21 | $37.77 | $37.77 | $36.95 | $36.95 | $36.84 | 506 |
2022-09-20 | $37.56 | $37.56 | $37.56 | $37.56 | $37.45 | 288 |
2022-09-19 | $38.00 | $38.15 | $37.90 | $38.15 | $38.04 | 821 |
2022-09-16 | $37.75 | $37.82 | $37.60 | $37.82 | $37.71 | 1,517 |
2022-09-15 | $38.17 | $38.17 | $38.13 | $38.17 | $38.05 | 510 |
2022-09-14 | $38.32 | $38.44 | $38.11 | $38.44 | $38.32 | 814 |
2022-09-13 | $39.00 | $39.00 | $38.32 | $38.32 | $38.20 | 1,095 |
2022-09-12 | $39.95 | $40.20 | $39.95 | $40.20 | $40.07 | 730 |
2022-09-09 | $39.36 | $39.85 | $39.36 | $39.85 | $39.85 | 481 |
2022-09-08 | $39.06 | $39.20 | $38.93 | $39.20 | $39.20 | 685 |
2022-09-07 | $39.02 | $39.02 | $39.00 | $39.00 | $39.00 | 305 |
2022-09-06 | $38.15 | $38.15 | $37.90 | $37.90 | $37.90 | 629 |
2022-09-02 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 20 |
2022-09-01 | $37.78 | $38.34 | $37.77 | $38.34 | $38.34 | 1,551 |
2022-08-31 | $38.40 | $38.40 | $38.12 | $38.12 | $38.12 | 1,110 |
2022-08-30 | $38.94 | $39.02 | $38.28 | $38.38 | $38.38 | 3,609 |
2022-08-29 | $38.43 | $38.93 | $38.43 | $38.76 | $38.76 | 6,434 |
2022-08-26 | $39.30 | $39.30 | $38.88 | $38.88 | $38.88 | 567 |
2022-08-25 | $40.09 | $40.34 | $40.09 | $40.34 | $40.34 | 1,905 |
2022-08-24 | $39.68 | $40.05 | $39.68 | $39.88 | $39.88 | 782 |
2022-08-23 | $39.83 | $39.90 | $39.76 | $39.76 | $39.76 | 2,098 |
2022-08-22 | $40.21 | $40.24 | $39.82 | $39.82 | $39.82 | 945 |
2022-08-19 | $40.99 | $40.99 | $40.83 | $40.83 | $40.83 | 1,042 |
2022-08-18 | $41.50 | $41.69 | $41.50 | $41.63 | $41.63 | 951 |
2022-08-17 | $41.53 | $41.69 | $41.53 | $41.65 | $41.65 | 1,091 |
2022-08-16 | $41.34 | $42.34 | $41.34 | $42.03 | $42.03 | 10,119 |
2022-08-15 | $40.87 | $41.20 | $40.87 | $41.20 | $41.20 | 2,514 |
2022-08-12 | $40.76 | $41.04 | $40.75 | $41.04 | $41.04 | 2,936 |
2022-08-11 | $40.60 | $40.60 | $40.43 | $40.43 | $40.43 | 828 |
2022-08-10 | $40.59 | $40.59 | $40.43 | $40.43 | $40.43 | 410 |
2022-08-09 | $39.50 | $39.56 | $39.50 | $39.56 | $39.56 | 485 |
2022-08-08 | $40.21 | $40.21 | $40.05 | $40.14 | $40.14 | 303 |
2022-08-05 | $40.00 | $40.00 | $39.69 | $39.96 | $39.96 | 623 |
2022-08-04 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 217 |
2022-08-03 | $39.68 | $40.01 | $39.68 | $39.96 | $39.96 | 771 |
2022-08-02 | $39.20 | $39.37 | $39.19 | $39.19 | $39.19 | 823 |
2022-08-01 | $39.18 | $39.72 | $39.00 | $39.48 | $39.48 | 3,448 |
2022-07-29 | $38.84 | $39.28 | $38.83 | $39.19 | $39.19 | 2,636 |
2022-07-28 | $38.02 | $38.33 | $38.02 | $38.33 | $38.33 | 218 |
2022-07-27 | $37.19 | $37.74 | $37.19 | $37.74 | $37.74 | 744 |
2022-07-26 | $36.93 | $36.93 | $36.65 | $36.68 | $36.68 | 1,115 |
2022-07-25 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 124 |
2022-07-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 198 |
2022-07-21 | $38.18 | $38.39 | $38.17 | $38.39 | $38.39 | 772 |
2022-07-20 | $37.60 | $38.18 | $37.60 | $38.18 | $38.18 | 146 |
2022-07-19 | $37.16 | $37.59 | $37.16 | $37.59 | $37.59 | 901 |
2022-07-18 | $37.12 | $37.12 | $36.62 | $36.62 | $36.62 | 521 |
2022-07-15 | $36.50 | $36.63 | $36.50 | $36.56 | $36.56 | 589 |
2022-07-14 | $35.61 | $36.02 | $35.61 | $36.02 | $36.02 | 461 |
2022-07-13 | $35.87 | $36.15 | $35.87 | $35.98 | $35.98 | 2,082 |
2022-07-12 | $35.89 | $35.89 | $35.75 | $35.75 | $35.75 | 227 |
2022-07-11 | $36.19 | $36.19 | $35.96 | $35.96 | $35.96 | 874 |
2022-07-08 | $36.43 | $36.63 | $36.38 | $36.52 | $36.52 | 1,696 |
2022-07-07 | $36.42 | $36.63 | $36.42 | $36.63 | $36.63 | 408 |
2022-07-06 | $35.83 | $35.94 | $35.83 | $35.94 | $35.94 | 579 |
2022-07-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 178 |
2022-07-01 | $35.22 | $35.31 | $35.22 | $35.31 | $35.31 | 540 |
2022-06-30 | $34.92 | $34.92 | $34.72 | $34.74 | $34.74 | 2,697 |
2022-06-29 | $35.18 | $35.37 | $35.09 | $35.22 | $35.22 | 4,519 |
2022-06-28 | $36.67 | $36.70 | $35.20 | $35.20 | $35.20 | 2,756 |
2022-06-27 | $36.39 | $36.43 | $36.35 | $36.35 | $36.35 | 1,350 |
2022-06-24 | $36.43 | $36.68 | $36.43 | $36.68 | $36.68 | 2,380 |
2022-06-23 | $35.09 | $35.56 | $35.07 | $35.56 | $35.56 | 775 |
2022-06-22 | $35.01 | $35.01 | $34.91 | $34.91 | $34.91 | 217 |
2022-06-21 | $34.78 | $35.17 | $34.78 | $34.98 | $34.98 | 4,442 |
2022-06-17 | $34.31 | $34.52 | $34.24 | $34.41 | $34.41 | 2,037 |
2022-06-16 | $34.33 | $34.33 | $33.93 | $34.14 | $34.14 | 1,469 |
2022-06-15 | $35.19 | $35.38 | $35.19 | $35.38 | $35.38 | 829 |
2022-06-14 | $34.50 | $34.76 | $34.50 | $34.73 | $34.73 | 758 |
2022-06-13 | $35.27 | $35.27 | $34.75 | $34.86 | $34.86 | 3,162 |
2022-06-10 | $36.78 | $36.78 | $36.30 | $36.30 | $36.30 | 1,172 |
2022-06-09 | $37.86 | $37.96 | $37.50 | $37.50 | $37.50 | 1,484 |
2022-06-08 | $38.51 | $38.58 | $38.22 | $38.22 | $38.12 | 1,131 |
2022-06-07 | $37.93 | $38.57 | $37.93 | $38.53 | $38.43 | 1,221 |
2022-06-06 | $38.85 | $38.95 | $38.48 | $38.58 | $38.48 | 1,875 |
2022-06-03 | $38.42 | $38.59 | $38.38 | $38.39 | $38.29 | 1,064 |
2022-06-02 | $37.95 | $38.88 | $37.95 | $38.88 | $38.78 | 2,353 |
2022-06-01 | $37.92 | $37.92 | $37.69 | $37.83 | $37.74 | 1,072 |
2022-05-31 | $37.84 | $38.35 | $37.84 | $38.20 | $38.10 | 2,436 |
2022-05-27 | $37.51 | $38.19 | $37.51 | $38.19 | $38.10 | 2,565 |
2022-05-26 | $36.32 | $37.45 | $36.32 | $37.33 | $37.24 | 2,641 |
2022-05-25 | $34.83 | $35.94 | $34.83 | $35.79 | $35.70 | 2,647 |
2022-05-24 | $34.59 | $35.13 | $34.58 | $35.00 | $34.91 | 5,540 |
2022-05-23 | $35.31 | $35.46 | $35.06 | $35.46 | $35.37 | 4,277 |
2022-05-20 | $35.69 | $35.69 | $34.30 | $35.13 | $35.04 | 8,390 |
2022-05-19 | $35.23 | $35.83 | $35.23 | $35.45 | $35.36 | 4,269 |
2022-05-18 | $37.16 | $37.16 | $35.40 | $35.49 | $35.40 | 14,298 |
2022-05-17 | $37.71 | $38.31 | $37.66 | $38.31 | $38.21 | 1,919 |
2022-05-16 | $38.08 | $38.08 | $38.08 | $38.08 | $37.98 | 1,227 |
2022-05-13 | $38.33 | $38.40 | $37.92 | $38.38 | $38.28 | 5,225 |
2022-05-12 | $36.50 | $37.83 | $36.50 | $37.23 | $37.14 | 2,881 |
2022-05-11 | $37.98 | $37.98 | $36.85 | $36.85 | $36.76 | 2,943 |
2022-05-10 | $38.55 | $38.55 | $37.67 | $37.81 | $37.71 | 4,212 |
2022-05-09 | $38.32 | $38.59 | $38.00 | $38.05 | $37.96 | 3,982 |
2022-05-06 | $38.59 | $39.13 | $38.59 | $39.07 | $38.97 | 4,766 |
2022-05-05 | $41.15 | $41.15 | $39.45 | $39.62 | $39.52 | 10,286 |
2022-05-04 | $40.59 | $41.65 | $40.10 | $41.65 | $41.54 | 2,984 |
2022-05-03 | $40.73 | $40.73 | $40.68 | $40.68 | $40.58 | 949 |
2022-05-02 | $40.55 | $40.90 | $40.00 | $40.90 | $40.80 | 2,186 |
2022-04-29 | $41.97 | $41.97 | $40.55 | $40.55 | $40.45 | 3,599 |
2022-04-28 | $42.74 | $43.01 | $42.74 | $42.76 | $42.65 | 4,335 |
2022-04-27 | $41.89 | $42.22 | $41.79 | $41.79 | $41.68 | 4,159 |
2022-04-26 | $42.87 | $42.87 | $41.89 | $41.89 | $41.78 | 929 |
2022-04-25 | $42.33 | $43.07 | $42.33 | $43.07 | $42.96 | 2,388 |
2022-04-22 | $43.73 | $43.73 | $42.71 | $42.71 | $42.60 | 3,321 |
2022-04-21 | $45.24 | $45.24 | $43.95 | $43.95 | $43.84 | 1,521 |
2022-04-20 | $45.05 | $45.05 | $44.73 | $44.78 | $44.67 | 1,499 |
2022-04-19 | $43.56 | $44.83 | $43.56 | $44.75 | $44.64 | 62,658 |
2022-04-18 | $43.45 | $43.51 | $43.39 | $43.51 | $43.40 | 8,087 |
2022-04-14 | $44.24 | $44.24 | $43.77 | $43.77 | $43.66 | 833 |
2022-04-13 | $43.53 | $44.08 | $43.53 | $44.08 | $43.97 | 551 |
2022-04-12 | $43.47 | $43.84 | $43.20 | $43.20 | $43.09 | 2,274 |
2022-04-11 | $43.41 | $43.41 | $43.16 | $43.16 | $43.05 | 1,102 |
2022-04-08 | $43.83 | $43.86 | $43.69 | $43.69 | $43.58 | 459 |
2022-04-07 | $43.20 | $43.85 | $43.17 | $43.77 | $43.66 | 1,411 |
2022-04-06 | $43.48 | $43.50 | $43.14 | $43.40 | $43.29 | 1,326 |
2022-04-05 | $44.40 | $44.40 | $43.89 | $43.92 | $43.81 | 2,149 |
2022-04-04 | $43.94 | $44.44 | $43.94 | $44.44 | $44.33 | 2,371 |
2022-04-01 | $44.05 | $44.05 | $43.85 | $43.90 | $43.79 | 729 |
2022-03-31 | $44.55 | $44.55 | $43.81 | $43.81 | $43.70 | 4,825 |
2022-03-30 | $44.98 | $44.98 | $44.58 | $44.58 | $44.47 | 1,743 |
2022-03-29 | $45.00 | $45.32 | $44.87 | $45.25 | $45.14 | 5,466 |
2022-03-28 | $43.87 | $44.38 | $43.73 | $44.38 | $44.27 | 2,108 |
2022-03-25 | $43.95 | $43.95 | $43.55 | $43.79 | $43.68 | 1,056 |
2022-03-24 | $43.61 | $43.85 | $43.60 | $43.85 | $43.74 | 1,243 |
2022-03-23 | $43.94 | $44.03 | $43.68 | $43.68 | $43.46 | 87,076 |
2022-03-22 | $43.98 | $44.37 | $43.98 | $44.32 | $44.10 | 3,106 |
2022-03-21 | $44.22 | $44.22 | $43.69 | $43.81 | $43.60 | 2,536 |
2022-03-18 | $43.75 | $44.41 | $43.60 | $44.41 | $44.19 | 4,628 |
2022-03-17 | $43.05 | $43.65 | $43.05 | $43.65 | $43.44 | 1,014 |
2022-03-16 | $42.41 | $43.05 | $42.41 | $43.05 | $42.84 | 1,373 |
2022-03-15 | $41.56 | $42.04 | $41.56 | $42.04 | $41.83 | 752 |
2022-03-14 | $41.48 | $41.48 | $40.89 | $40.89 | $40.68 | 1,319 |
2022-03-11 | $41.27 | $41.27 | $41.27 | $41.27 | $41.06 | 133 |
2022-03-10 | $41.73 | $41.83 | $41.73 | $41.83 | $41.62 | 584 |
2022-03-09 | $41.28 | $41.47 | $41.28 | $41.38 | $41.18 | 1,756 |
2022-03-08 | $40.68 | $41.22 | $40.42 | $40.42 | $40.21 | 1,093 |
2022-03-07 | $42.41 | $42.41 | $40.60 | $40.60 | $40.40 | 4,078 |
2022-03-04 | $42.02 | $42.30 | $41.85 | $42.30 | $42.09 | 4,250 |
2022-03-03 | $43.76 | $43.76 | $42.84 | $42.84 | $42.63 | 2,022 |
2022-03-02 | $42.80 | $43.53 | $42.80 | $43.40 | $43.19 | 1,865 |
2022-03-01 | $42.56 | $42.84 | $42.49 | $42.55 | $42.34 | 14,696 |
2022-02-28 | $42.46 | $42.98 | $42.46 | $42.98 | $42.77 | 1,111 |
2022-02-25 | $42.30 | $43.14 | $42.30 | $43.12 | $42.91 | 4,613 |
2022-02-24 | $40.06 | $42.21 | $40.06 | $42.21 | $42.00 | 1,766 |
2022-02-23 | $42.67 | $42.67 | $41.40 | $41.40 | $41.20 | 8,383 |
2022-02-22 | $43.35 | $43.35 | $42.40 | $42.40 | $42.19 | 3,823 |
2022-02-18 | $43.93 | $43.99 | $43.61 | $43.62 | $43.40 | 1,718 |
2022-02-17 | $44.15 | $44.15 | $43.84 | $43.84 | $43.62 | 678 |
2022-02-16 | $44.13 | $44.52 | $44.13 | $44.50 | $44.28 | 1,052 |
2022-02-15 | $44.51 | $44.52 | $44.32 | $44.51 | $44.29 | 3,301 |
2022-02-14 | $43.93 | $44.17 | $43.58 | $43.93 | $43.71 | 36,149 |
2022-02-11 | $44.79 | $44.79 | $43.99 | $43.99 | $43.77 | 1,059 |
2022-02-10 | $45.38 | $45.38 | $44.83 | $44.83 | $44.60 | 391 |
2022-02-09 | $45.53 | $45.55 | $45.46 | $45.46 | $45.23 | 1,366 |
2022-02-08 | $44.12 | $44.94 | $44.12 | $44.94 | $44.71 | 5,384 |
2022-02-07 | $44.33 | $44.61 | $44.27 | $44.27 | $44.05 | 2,433 |
2022-02-04 | $44.10 | $44.38 | $43.73 | $44.38 | $44.16 | 4,086 |
2022-02-03 | $44.01 | $44.06 | $43.47 | $43.47 | $43.25 | 6,388 |
2022-02-02 | $44.74 | $44.74 | $44.69 | $44.72 | $44.50 | 6,500 |
2022-02-01 | $44.60 | $44.79 | $44.47 | $44.79 | $44.57 | 1,281 |
2022-01-31 | $43.76 | $44.36 | $43.69 | $44.36 | $44.13 | 1,233 |
2022-01-28 | $42.04 | $43.22 | $42.00 | $43.22 | $43.00 | 18,186 |
2022-01-27 | $43.20 | $43.33 | $42.45 | $42.45 | $42.24 | 2,209 |
2022-01-26 | $43.40 | $43.40 | $42.29 | $42.46 | $42.24 | 1,942 |
2022-01-25 | $43.14 | $43.14 | $42.78 | $42.86 | $42.65 | 2,983 |
2022-01-24 | $42.03 | $43.61 | $41.82 | $43.61 | $43.39 | 8,221 |
2022-01-21 | $43.21 | $43.71 | $42.86 | $42.86 | $42.65 | 3,843 |
2022-01-20 | $44.69 | $44.76 | $43.49 | $43.49 | $43.28 | 9,071 |
2022-01-19 | $44.92 | $45.07 | $44.41 | $44.41 | $44.18 | 4,105 |
2022-01-18 | $45.12 | $45.12 | $44.65 | $44.66 | $44.44 | 3,115 |
2022-01-14 | $45.65 | $45.76 | $45.15 | $45.51 | $45.28 | 3,293 |
2022-01-13 | $46.66 | $46.66 | $46.04 | $46.04 | $45.81 | 2,113 |
2022-01-12 | $46.72 | $46.72 | $46.34 | $46.52 | $46.29 | 1,263 |
2022-01-11 | $45.95 | $46.50 | $45.95 | $46.49 | $46.26 | 21,812 |
2022-01-10 | $46.53 | $46.53 | $45.34 | $46.10 | $45.87 | 4,061 |
2022-01-07 | $47.13 | $47.25 | $46.84 | $46.84 | $46.61 | 878 |
2022-01-06 | $47.16 | $47.59 | $47.14 | $47.35 | $47.11 | 3,877 |
2022-01-05 | $48.26 | $48.26 | $47.43 | $47.43 | $47.19 | 1,952 |
2022-01-04 | $48.41 | $48.50 | $48.36 | $48.36 | $48.12 | 1,207 |
2022-01-03 | $48.17 | $48.41 | $48.17 | $48.41 | $48.17 | 1,105 |
2021-12-31 | $48.39 | $48.48 | $48.26 | $48.34 | $48.10 | 1,786 |
2021-12-30 | $48.56 | $48.56 | $48.30 | $48.30 | $48.06 | 598 |
2021-12-29 | $48.03 | $48.36 | $48.03 | $48.36 | $48.12 | 665 |
2021-12-28 | $48.24 | $48.24 | $48.08 | $48.08 | $47.84 | 2,419 |
2021-12-27 | $47.84 | $47.99 | $47.83 | $47.99 | $47.75 | 1,755 |
2021-12-23 | $47.51 | $47.58 | $47.48 | $47.58 | $47.34 | 499 |
2021-12-22 | $47.29 | $47.33 | $47.29 | $47.33 | $47.10 | 1,015 |
2021-12-21 | $46.45 | $47.05 | $46.45 | $47.05 | $46.81 | 686 |
2021-12-20 | $46.02 | $46.21 | $45.78 | $46.21 | $45.98 | 5,193 |
2021-12-17 | $46.89 | $46.99 | $46.74 | $46.74 | $46.51 | 1,622 |
2021-12-16 | $48.21 | $48.21 | $47.10 | $47.10 | $46.87 | 671 |
2021-12-15 | $47.03 | $47.94 | $47.03 | $47.94 | $47.70 | 3,905 |
2021-12-14 | $47.11 | $47.36 | $47.09 | $47.32 | $47.08 | 1,138 |
2021-12-13 | $48.06 | $48.06 | $47.59 | $47.59 | $47.36 | 718 |
2021-12-10 | $48.15 | $48.33 | $48.00 | $48.33 | $48.01 | 772 |
2021-12-09 | $48.24 | $48.28 | $47.98 | $47.98 | $47.66 | 1,835 |
2021-12-08 | $48.19 | $48.27 | $48.19 | $48.27 | $47.94 | 346 |
2021-12-07 | $48.35 | $48.35 | $48.30 | $48.30 | $47.97 | 273 |
2021-12-06 | $47.10 | $47.57 | $47.00 | $47.49 | $47.17 | 19,342 |
2021-12-03 | $46.73 | $46.85 | $46.70 | $46.79 | $46.47 | 1,398 |
2021-12-02 | $46.65 | $47.13 | $46.62 | $47.01 | $46.69 | 1,159 |
2021-12-01 | $47.72 | $47.88 | $46.49 | $46.49 | $46.18 | 6,637 |
2021-11-30 | $47.87 | $47.87 | $47.11 | $47.11 | $46.79 | 7,020 |
2021-11-29 | $47.87 | $48.19 | $47.87 | $47.98 | $47.65 | 911 |
2021-11-26 | $47.96 | $47.96 | $47.63 | $47.63 | $47.31 | 4,944 |
2021-11-24 | $48.23 | $48.68 | $48.23 | $48.68 | $48.35 | 999 |
2021-11-23 | $48.40 | $48.65 | $48.23 | $48.65 | $48.32 | 1,981 |
2021-11-22 | $49.19 | $49.19 | $48.61 | $48.61 | $48.28 | 6,419 |
2021-11-19 | $49.02 | $49.19 | $48.79 | $48.79 | $48.46 | 1,060 |
2021-11-18 | $48.57 | $48.96 | $48.57 | $48.96 | $48.63 | 1,190 |
2021-11-17 | $48.63 | $48.66 | $48.38 | $48.38 | $48.06 | 2,251 |
2021-11-16 | $48.45 | $48.73 | $48.41 | $48.60 | $48.28 | 4,040 |
2021-11-15 | $48.19 | $48.39 | $48.08 | $48.08 | $47.76 | 3,039 |
2021-11-12 | $47.89 | $48.03 | $47.89 | $47.95 | $47.62 | 742 |
2021-11-11 | $47.85 | $47.85 | $47.53 | $47.53 | $47.21 | 3,821 |
2021-11-10 | $48.11 | $48.26 | $47.57 | $47.63 | $47.31 | 5,242 |
2021-11-09 | $48.10 | $48.27 | $48.10 | $48.27 | $47.94 | 3,220 |
2021-11-08 | $48.07 | $48.19 | $47.89 | $47.94 | $47.62 | 7,683 |
2021-11-05 | $48.42 | $48.52 | $48.20 | $48.28 | $47.96 | 3,918 |
2021-11-04 | $47.67 | $48.00 | $47.67 | $47.92 | $47.60 | 4,660 |
2021-11-03 | $47.16 | $47.48 | $47.09 | $47.45 | $47.13 | 9,256 |
2021-11-02 | $46.70 | $46.84 | $46.65 | $46.77 | $46.45 | 5,601 |
2021-11-01 | $46.62 | $46.67 | $46.53 | $46.67 | $46.35 | 11,052 |
2021-10-29 | $46.00 | $46.58 | $46.00 | $46.58 | $46.26 | 4,261 |
2021-10-28 | $46.43 | $46.70 | $46.43 | $46.66 | $46.35 | 8,652 |
2021-10-27 | $46.49 | $46.50 | $46.35 | $46.35 | $46.04 | 6,185 |
2021-10-26 | $46.80 | $46.80 | $46.54 | $46.55 | $46.24 | 33,719 |
2021-10-25 | $46.43 | $46.49 | $46.43 | $46.49 | $46.17 | 519 |
2021-10-22 | $46.46 | $46.46 | $46.20 | $46.30 | $45.99 | 1,644 |
2021-10-21 | $46.24 | $46.46 | $46.24 | $46.46 | $46.15 | 2,054 |
2021-10-20 | $46.13 | $46.13 | $45.92 | $45.92 | $45.61 | 7,275 |
2021-10-19 | $45.85 | $45.95 | $45.85 | $45.95 | $45.64 | 14,070 |
2021-10-18 | $45.16 | $45.94 | $45.16 | $45.94 | $45.63 | 3,591 |
2021-10-15 | $45.43 | $45.49 | $45.43 | $45.47 | $45.17 | 968 |
2021-10-14 | $44.91 | $45.02 | $44.91 | $45.02 | $44.71 | 344 |
2021-10-13 | $44.22 | $44.45 | $44.22 | $44.45 | $44.15 | 922 |
2021-10-12 | $44.32 | $44.43 | $44.15 | $44.27 | $43.97 | 23,923 |
2021-10-11 | $44.38 | $44.48 | $44.18 | $44.18 | $43.88 | 1,461 |
2021-10-08 | $44.53 | $44.53 | $44.48 | $44.48 | $44.18 | 981 |
2021-10-07 | $44.36 | $44.75 | $44.36 | $44.67 | $44.37 | 777 |
2021-10-06 | $43.68 | $44.11 | $43.67 | $44.11 | $43.81 | 4,443 |
2021-10-05 | $44.24 | $44.24 | $44.00 | $44.00 | $43.70 | 1,193 |
2021-10-04 | $44.16 | $44.20 | $43.67 | $43.74 | $43.44 | 2,832 |
2021-10-01 | $44.41 | $44.41 | $43.80 | $44.36 | $44.06 | 2,446 |
2021-09-30 | $44.51 | $44.51 | $44.10 | $44.10 | $43.81 | 1,050 |
2021-09-29 | $45.12 | $45.15 | $44.91 | $44.91 | $44.61 | 2,093 |
2021-09-28 | $45.13 | $45.13 | $44.85 | $44.86 | $44.56 | 948 |
2021-09-27 | $45.74 | $45.74 | $45.74 | $45.74 | $45.43 | 260 |
2021-09-24 | $45.67 | $45.81 | $45.67 | $45.81 | $45.50 | 1,651 |
2021-09-23 | $45.53 | $46.01 | $45.53 | $45.88 | $45.48 | 2,249 |
2021-09-22 | $45.24 | $45.59 | $45.24 | $45.49 | $45.10 | 3,111 |
2021-09-21 | $45.35 | $45.35 | $45.01 | $45.08 | $44.69 | 882 |
2021-09-20 | $45.15 | $45.15 | $44.57 | $44.98 | $44.59 | 2,027 |
2021-09-17 | $46.01 | $46.01 | $45.78 | $45.81 | $45.41 | 1,629 |
2021-09-16 | $45.87 | $46.01 | $45.87 | $46.01 | $45.61 | 552 |
2021-09-15 | $45.50 | $45.76 | $45.27 | $45.76 | $45.36 | 9,249 |
2021-09-14 | $45.59 | $45.62 | $45.59 | $45.62 | $45.22 | 961 |
2021-09-13 | $45.99 | $45.99 | $45.71 | $45.83 | $45.43 | 5,805 |
2021-09-10 | $46.16 | $46.22 | $45.86 | $45.86 | $45.46 | 3,009 |
2021-09-09 | $46.24 | $46.36 | $46.15 | $46.15 | $45.75 | 764 |
2021-09-08 | $46.10 | $46.10 | $45.94 | $46.09 | $45.69 | 4,087 |
2021-09-07 | $46.16 | $46.21 | $46.10 | $46.10 | $45.70 | 1,177 |
2021-09-03 | $46.13 | $46.25 | $46.13 | $46.23 | $45.83 | 12,953 |
2021-09-02 | $46.43 | $46.43 | $46.25 | $46.25 | $45.84 | 456 |
2021-09-01 | $46.31 | $46.37 | $46.22 | $46.22 | $45.82 | 2,120 |
2021-08-31 | $46.08 | $46.18 | $46.08 | $46.18 | $45.78 | 1,187 |
2021-08-30 | $46.07 | $46.36 | $46.07 | $46.24 | $45.83 | 2,019 |
2021-08-27 | $45.64 | $45.97 | $45.64 | $45.94 | $45.54 | 1,507 |
2021-08-26 | $45.80 | $45.84 | $45.62 | $45.72 | $45.32 | 3,720 |
2021-08-25 | $45.99 | $46.17 | $45.99 | $46.17 | $45.76 | 592 |
2021-08-24 | $46.00 | $46.13 | $46.00 | $46.03 | $45.63 | 1,847 |
2021-08-23 | $45.85 | $46.00 | $45.85 | $45.86 | $45.46 | 11,096 |
2021-08-20 | $45.15 | $45.52 | $45.15 | $45.51 | $45.11 | 3,216 |
2021-08-19 | $45.18 | $45.18 | $45.03 | $45.03 | $44.64 | 551 |
2021-08-18 | $45.07 | $45.46 | $45.05 | $45.05 | $44.66 | 1,676 |
2021-08-17 | $45.49 | $45.49 | $45.12 | $45.22 | $44.83 | 5,625 |
2021-08-16 | $45.74 | $46.02 | $45.63 | $46.02 | $45.62 | 3,402 |
2021-08-13 | $45.95 | $45.95 | $45.84 | $45.85 | $45.45 | 2,220 |
2021-08-12 | $45.91 | $45.94 | $45.87 | $45.94 | $45.54 | 966 |
2021-08-11 | $46.10 | $46.10 | $45.92 | $46.02 | $45.62 | 1,291 |
2021-08-10 | $45.83 | $45.83 | $45.81 | $45.81 | $45.41 | 484 |
2021-08-09 | $45.45 | $45.53 | $45.45 | $45.49 | $45.10 | 1,048 |
2021-08-06 | $45.63 | $45.65 | $45.59 | $45.59 | $45.20 | 751 |
2021-08-05 | $45.25 | $45.76 | $45.25 | $45.76 | $45.36 | 965 |
2021-08-04 | $45.34 | $45.34 | $45.25 | $45.25 | $44.86 | 3,270 |
2021-08-03 | $45.17 | $45.59 | $45.17 | $45.59 | $45.19 | 1,529 |
2021-08-02 | $45.58 | $45.58 | $45.14 | $45.14 | $44.75 | 1,478 |
2021-07-30 | $45.49 | $45.49 | $45.24 | $45.25 | $44.86 | 3,312 |
2021-07-29 | $46.04 | $46.09 | $46.00 | $46.00 | $45.60 | 1,299 |
2021-07-28 | $45.85 | $45.88 | $45.73 | $45.85 | $45.45 | 3,383 |
2021-07-27 | $45.90 | $45.98 | $45.68 | $45.98 | $45.58 | 2,828 |
2021-07-26 | $46.41 | $46.41 | $46.31 | $46.41 | $46.01 | 5,370 |
2021-07-23 | $46.17 | $46.25 | $46.13 | $46.25 | $45.85 | 1,364 |
2021-07-22 | $45.40 | $45.71 | $45.40 | $45.71 | $45.31 | 1,133 |
2021-07-21 | $45.30 | $45.43 | $45.30 | $45.43 | $45.04 | 705 |
2021-07-20 | $44.55 | $45.19 | $44.39 | $45.15 | $44.75 | 2,420 |
2021-07-19 | $44.13 | $44.31 | $44.02 | $44.31 | $43.92 | 5,522 |
2021-07-16 | $45.03 | $45.03 | $44.87 | $44.87 | $44.48 | 1,668 |
2021-07-15 | $45.32 | $45.34 | $45.21 | $45.31 | $44.92 | 2,131 |
2021-07-14 | $45.59 | $45.59 | $45.50 | $45.50 | $45.10 | 490 |
2021-07-13 | $45.60 | $45.74 | $45.38 | $45.38 | $44.98 | 1,374 |
2021-07-12 | $45.62 | $45.69 | $45.61 | $45.69 | $45.29 | 792 |
2021-07-09 | $45.62 | $45.72 | $45.56 | $45.72 | $45.32 | 2,006 |
2021-07-08 | $44.95 | $45.24 | $44.75 | $45.19 | $44.80 | 1,791 |
2021-07-07 | $45.28 | $45.42 | $45.27 | $45.42 | $45.03 | 2,079 |
2021-07-06 | $45.12 | $45.33 | $45.00 | $45.31 | $44.92 | 5,008 |
2021-07-02 | $44.95 | $45.13 | $44.95 | $45.12 | $44.73 | 3,127 |
2021-07-01 | $44.67 | $44.74 | $44.67 | $44.71 | $44.32 | 2,013 |
2021-06-30 | $44.62 | $44.62 | $44.54 | $44.59 | $44.20 | 1,327 |
2021-06-29 | $44.25 | $44.48 | $44.25 | $44.44 | $44.06 | 2,005 |
2021-06-28 | $44.30 | $44.33 | $44.29 | $44.31 | $43.92 | 865 |
2021-06-25 | $44.33 | $44.37 | $44.30 | $44.35 | $43.96 | 2,630 |
2021-06-24 | $43.97 | $44.22 | $43.97 | $43.99 | $43.61 | 2,645 |
2021-06-23 | $44.02 | $44.02 | $43.89 | $43.94 | $43.56 | 1,286 |
2021-06-22 | $43.52 | $43.92 | $43.52 | $43.91 | $43.53 | 3,413 |
2021-06-21 | $42.99 | $43.43 | $42.99 | $43.41 | $43.04 | 1,979 |
2021-06-18 | $43.00 | $43.08 | $42.97 | $42.99 | $42.62 | 3,494 |
2021-06-17 | $43.19 | $43.36 | $43.19 | $43.34 | $42.96 | 3,277 |
2021-06-16 | $43.00 | $43.20 | $42.97 | $43.20 | $42.83 | 609 |
2021-06-15 | $43.31 | $43.32 | $43.23 | $43.32 | $42.95 | 4,796 |
2021-06-14 | $43.60 | $43.60 | $43.31 | $43.47 | $43.09 | 798 |
2021-06-11 | $43.25 | $43.49 | $43.25 | $43.49 | $43.11 | 5,505 |
2021-06-10 | $43.12 | $43.19 | $43.12 | $43.18 | $42.81 | 1,417 |
2021-06-09 | $43.36 | $43.36 | $43.08 | $43.08 | $42.63 | 2,147 |
2021-06-08 | $43.30 | $43.44 | $43.19 | $43.35 | $42.89 | 2,039 |
2021-06-07 | $43.12 | $43.12 | $42.90 | $43.00 | $42.54 | 1,752 |
2021-06-04 | $42.83 | $43.01 | $42.80 | $43.01 | $42.56 | 2,436 |
2021-06-03 | $42.71 | $42.94 | $42.71 | $42.83 | $42.38 | 4,554 |
2021-06-02 | $43.05 | $43.14 | $43.05 | $43.14 | $42.69 | 2,676 |
2021-06-01 | $43.38 | $43.38 | $43.15 | $43.15 | $42.70 | 64,232 |
2021-05-28 | $43.32 | $43.33 | $43.29 | $43.29 | $42.84 | 5,936 |
2021-05-27 | $43.35 | $43.56 | $43.35 | $43.40 | $42.94 | 841 |
2021-05-26 | $43.50 | $43.50 | $43.40 | $43.41 | $42.95 | 4,946 |
2021-05-25 | $43.26 | $43.26 | $43.10 | $43.14 | $42.68 | 22,283 |
2021-05-24 | $43.20 | $43.20 | $43.07 | $43.07 | $42.61 | 2,454 |
2021-05-21 | $43.08 | $43.08 | $42.85 | $42.85 | $42.40 | 2,515 |
2021-05-20 | $42.88 | $43.06 | $42.88 | $43.06 | $42.60 | 771 |
2021-05-19 | $42.69 | $42.78 | $42.54 | $42.78 | $42.33 | 2,703 |
2021-05-18 | $43.69 | $43.69 | $43.13 | $43.13 | $42.68 | 1,730 |
2021-05-17 | $43.29 | $43.38 | $43.13 | $43.38 | $42.92 | 3,377 |
2021-05-14 | $43.19 | $43.43 | $43.15 | $43.43 | $42.97 | 2,705 |
2021-05-13 | $42.74 | $42.74 | $42.69 | $42.69 | $42.24 | 1,042 |
2021-05-12 | $42.90 | $42.90 | $42.07 | $42.07 | $41.63 | 14,224 |
2021-05-11 | $43.47 | $43.47 | $43.03 | $43.46 | $43.00 | 1,893 |
2021-05-10 | $44.30 | $44.41 | $43.91 | $43.92 | $43.45 | 4,659 |
2021-05-07 | $44.01 | $44.36 | $44.01 | $44.34 | $43.87 | 1,153 |
2021-05-06 | $43.68 | $43.95 | $43.64 | $43.95 | $43.49 | 1,896 |
2021-05-05 | $44.02 | $44.12 | $43.70 | $43.72 | $43.26 | 5,400 |
2021-05-04 | $44.00 | $44.00 | $43.59 | $43.97 | $43.50 | 2,627 |
2021-05-03 | $44.29 | $44.59 | $44.29 | $44.32 | $43.85 | 1,741 |
2021-04-30 | $44.48 | $44.48 | $44.18 | $44.18 | $43.71 | 2,834 |
2021-04-29 | $44.48 | $44.49 | $44.29 | $44.39 | $43.92 | 4,193 |
2021-04-28 | $44.23 | $44.23 | $44.09 | $44.09 | $43.62 | 1,762 |
2021-04-27 | $44.13 | $44.21 | $44.05 | $44.10 | $43.63 | 4,197 |
2021-04-26 | $43.87 | $43.90 | $43.71 | $43.84 | $43.37 | 2,968 |
2021-04-23 | $43.57 | $43.93 | $43.57 | $43.93 | $43.47 | 442 |
2021-04-22 | $43.93 | $43.93 | $43.54 | $43.54 | $43.08 | 1,952 |
2021-04-21 | $43.44 | $43.79 | $43.44 | $43.79 | $43.33 | 4,166 |
2021-04-20 | $43.84 | $43.84 | $43.24 | $43.39 | $42.93 | 1,973 |
2021-04-19 | $43.92 | $43.93 | $43.84 | $43.84 | $43.38 | 1,851 |
2021-04-16 | $43.99 | $44.20 | $43.99 | $44.16 | $43.70 | 1,548 |
2021-04-15 | $43.59 | $43.92 | $43.59 | $43.92 | $43.45 | 5,215 |
2021-04-14 | $43.85 | $43.85 | $43.48 | $43.49 | $43.03 | 1,849 |
2021-04-13 | $43.62 | $43.79 | $43.62 | $43.75 | $43.28 | 826 |
2021-04-12 | $43.66 | $43.78 | $43.59 | $43.78 | $43.32 | 3,838 |
2021-04-09 | $43.27 | $43.67 | $43.27 | $43.67 | $43.20 | 1,671 |
2021-04-08 | $43.11 | $43.24 | $43.06 | $43.19 | $42.74 | 1,181 |
2021-04-07 | $42.97 | $42.97 | $42.95 | $42.97 | $42.51 | 703 |
2021-04-06 | $43.00 | $43.02 | $42.90 | $42.90 | $42.45 | 2,992 |
2021-04-05 | $42.57 | $42.74 | $42.57 | $42.74 | $42.29 | 3,967 |
2021-04-01 | $41.87 | $42.06 | $41.87 | $42.01 | $41.57 | 2,475 |
2021-03-31 | $41.53 | $41.98 | $41.53 | $41.73 | $41.29 | 5,323 |
2021-03-30 | $41.58 | $41.66 | $41.42 | $41.53 | $41.09 | 4,901 |
2021-03-29 | $41.61 | $41.61 | $41.36 | $41.48 | $41.04 | 1,123 |
2021-03-26 | $41.25 | $41.61 | $41.15 | $41.60 | $41.16 | 2,060 |
2021-03-25 | $40.75 | $41.00 | $40.68 | $41.00 | $40.56 | 1,071 |
2021-03-24 | $41.33 | $41.34 | $40.69 | $40.69 | $40.18 | 3,005 |
2021-03-23 | $41.54 | $41.54 | $41.07 | $41.10 | $40.58 | 18,778 |
2021-03-22 | $40.88 | $41.57 | $40.88 | $41.42 | $40.90 | 5,041 |
2021-03-19 | $40.80 | $41.24 | $40.80 | $41.24 | $40.72 | 1,836 |
2021-03-18 | $41.36 | $41.38 | $40.82 | $40.86 | $40.34 | 1,812 |
2021-03-17 | $41.35 | $41.73 | $41.20 | $41.50 | $40.98 | 2,623 |
2021-03-16 | $41.61 | $41.61 | $41.28 | $41.40 | $40.88 | 4,793 |
2021-03-15 | $41.28 | $41.58 | $41.19 | $41.58 | $41.06 | 3,728 |
2021-03-12 | $40.78 | $41.09 | $40.61 | $41.09 | $40.57 | 19,078 |
2021-03-11 | $40.81 | $41.01 | $40.75 | $40.89 | $40.37 | 2,766 |
2021-03-10 | $40.45 | $40.45 | $40.24 | $40.39 | $39.88 | 3,449 |
2021-03-09 | $39.96 | $40.34 | $39.96 | $40.11 | $39.60 | 2,267 |
2021-03-08 | $39.30 | $39.85 | $39.30 | $39.52 | $39.02 | 3,740 |
2021-03-05 | $39.19 | $39.30 | $38.20 | $39.30 | $38.81 | 1,777 |
2021-03-04 | $39.10 | $39.43 | $38.44 | $38.71 | $38.23 | 5,686 |
2021-03-03 | $39.89 | $39.92 | $39.48 | $39.48 | $38.98 | 3,407 |
2021-03-02 | $40.60 | $40.62 | $40.14 | $40.14 | $39.63 | 1,367 |
2021-03-01 | $40.07 | $40.58 | $40.07 | $40.54 | $40.03 | 1,302 |
2021-02-26 | $39.67 | $40.13 | $39.66 | $39.91 | $39.41 | 7,185 |
2021-02-25 | $40.75 | $40.75 | $39.63 | $39.73 | $39.23 | 5,471 |
2021-02-24 | $40.63 | $40.75 | $40.63 | $40.73 | $40.22 | 6,062 |
2021-02-23 | $40.50 | $40.79 | $40.00 | $40.79 | $40.28 | 74,451 |
2021-02-22 | $41.08 | $41.15 | $40.97 | $40.97 | $40.45 | 1,972 |
2021-02-19 | $41.64 | $41.67 | $41.39 | $41.39 | $40.87 | 1,744 |
2021-02-18 | $41.20 | $41.56 | $41.13 | $41.56 | $41.04 | 936 |
2021-02-17 | $41.46 | $41.68 | $41.46 | $41.65 | $41.13 | 3,192 |
2021-02-16 | $41.52 | $41.69 | $41.52 | $41.52 | $41.00 | 1,757 |
2021-02-12 | $41.46 | $41.52 | $41.39 | $41.52 | $40.99 | 1,183 |
2021-02-11 | $41.85 | $41.85 | $41.43 | $41.46 | $40.94 | 1,782 |
2021-02-10 | $41.65 | $41.65 | $41.45 | $41.54 | $41.01 | 1,997 |
2021-02-09 | $41.70 | $41.70 | $41.60 | $41.60 | $41.07 | 648 |
2021-02-08 | $41.53 | $41.71 | $41.51 | $41.71 | $41.18 | 4,803 |
2021-02-05 | $41.17 | $41.48 | $41.17 | $41.48 | $40.95 | 6,443 |
2021-02-04 | $40.98 | $41.08 | $40.95 | $41.08 | $40.56 | 830 |
2021-02-03 | $40.72 | $40.76 | $40.54 | $40.54 | $40.02 | 2,368 |
2021-02-02 | $40.55 | $40.75 | $40.55 | $40.59 | $40.08 | 1,589 |
2021-02-01 | $39.73 | $39.98 | $39.73 | $39.98 | $39.48 | 2,324 |
2021-01-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.05 | 251 |
2021-01-28 | $40.48 | $40.54 | $40.23 | $40.23 | $39.72 | 2,775 |
2021-01-27 | $40.65 | $40.65 | $39.90 | $39.90 | $39.40 | 4,601 |
2021-01-26 | $41.03 | $41.08 | $40.91 | $41.00 | $40.48 | 1,677 |
2021-01-25 | $41.17 | $41.26 | $40.70 | $41.02 | $40.51 | 1,280 |
2021-01-22 | $40.96 | $41.18 | $40.91 | $41.13 | $40.61 | 5,316 |
2021-01-21 | $41.27 | $41.28 | $41.01 | $41.17 | $40.65 | 3,255 |
2021-01-20 | $40.26 | $40.94 | $40.26 | $40.94 | $40.42 | 2,835 |
2021-01-19 | $40.37 | $40.37 | $40.21 | $40.23 | $39.72 | 1,909 |
2021-01-15 | $40.36 | $40.36 | $40.36 | $40.36 | $39.85 | 427 |
2021-01-14 | $40.90 | $40.90 | $40.59 | $40.59 | $40.08 | 1,579 |
2021-01-13 | $40.86 | $41.01 | $40.83 | $40.86 | $40.34 | 1,714 |
2021-01-12 | $40.60 | $40.92 | $40.60 | $40.92 | $40.40 | 3,874 |
2021-01-11 | $40.57 | $40.71 | $40.52 | $40.57 | $40.06 | 2,515 |
2021-01-08 | $40.51 | $40.77 | $40.51 | $40.77 | $40.25 | 1,363 |
2021-01-07 | $40.43 | $40.62 | $40.28 | $40.51 | $40.00 | 58,111 |
2021-01-06 | $39.86 | $40.51 | $39.86 | $40.28 | $39.77 | 3,269 |
2021-01-05 | $39.68 | $40.03 | $39.68 | $40.02 | $39.51 | 2,120 |
2021-01-04 | $40.23 | $40.23 | $39.33 | $39.71 | $39.20 | 4,437 |
2020-12-31 | $40.12 | $40.19 | $40.04 | $40.19 | $39.69 | 3,396 |
2020-12-30 | $40.35 | $40.43 | $40.26 | $40.27 | $39.76 | 2,453 |
2020-12-29 | $40.43 | $40.43 | $40.15 | $40.32 | $39.81 | 7,093 |
2020-12-28 | $40.12 | $40.45 | $40.09 | $40.39 | $39.88 | 4,733 |
2020-12-24 | $40.06 | $40.06 | $39.90 | $39.92 | $39.41 | 936 |
2020-12-23 | $40.00 | $40.05 | $39.96 | $39.96 | $39.45 | 12,464 |
2020-12-22 | $39.86 | $39.99 | $39.79 | $39.92 | $39.41 | 3,531 |
2020-12-21 | $39.54 | $39.97 | $39.48 | $39.92 | $39.42 | 3,787 |
2020-12-18 | $40.34 | $40.34 | $39.92 | $40.01 | $39.51 | 2,011 |
2020-12-17 | $40.09 | $40.21 | $40.07 | $40.21 | $39.70 | 1,648 |
2020-12-16 | $39.83 | $39.92 | $39.79 | $39.92 | $39.42 | 3,504 |
2020-12-15 | $39.55 | $39.65 | $39.32 | $39.65 | $39.15 | 4,405 |
2020-12-14 | $39.54 | $39.54 | $39.20 | $39.20 | $38.71 | 2,354 |
2020-12-11 | $39.26 | $39.26 | $39.22 | $39.22 | $38.62 | 621 |
2020-12-10 | $39.43 | $39.45 | $39.39 | $39.44 | $38.83 | 4,627 |
2020-12-09 | $39.93 | $39.93 | $39.44 | $39.44 | $38.84 | 1,620 |
2020-12-08 | $39.40 | $39.58 | $39.40 | $39.58 | $38.97 | 2,177 |
2020-12-07 | $39.48 | $39.48 | $39.42 | $39.47 | $38.87 | 1,642 |
2020-12-04 | $39.56 | $39.60 | $39.46 | $39.54 | $38.93 | 2,263 |
2020-12-03 | $39.67 | $39.90 | $39.48 | $39.48 | $38.87 | 59,036 |
2020-12-02 | $39.81 | $39.81 | $39.50 | $39.53 | $38.93 | 3,460 |
2020-12-01 | $39.58 | $39.77 | $39.58 | $39.77 | $39.16 | 1,973 |
2020-11-30 | $39.40 | $39.40 | $39.02 | $39.33 | $38.72 | 2,857 |
2020-11-27 | $39.50 | $39.55 | $39.39 | $39.44 | $38.84 | 2,250 |
2020-11-25 | $39.26 | $39.38 | $39.26 | $39.38 | $38.78 | 991 |
2020-11-24 | $39.00 | $39.30 | $39.00 | $39.25 | $38.65 | 2,562 |
2020-11-23 | $38.77 | $38.78 | $38.56 | $38.78 | $38.19 | 3,125 |
2020-11-20 | $38.71 | $38.71 | $38.52 | $38.52 | $37.93 | 2,018 |
2020-11-19 | $38.33 | $38.68 | $38.33 | $38.67 | $38.08 | 2,798 |
2020-11-18 | $38.89 | $38.89 | $38.44 | $38.44 | $37.85 | 1,050 |
2020-11-17 | $38.60 | $38.75 | $38.50 | $38.68 | $38.09 | 2,470 |
2020-11-16 | $38.78 | $38.78 | $38.57 | $38.71 | $38.11 | 2,436 |
2020-11-13 | $38.10 | $38.33 | $38.10 | $38.33 | $37.74 | 2,128 |
2020-11-12 | $38.29 | $38.30 | $37.70 | $37.84 | $37.27 | 7,829 |
2020-11-11 | $38.11 | $38.28 | $38.11 | $38.19 | $37.61 | 2,257 |
2020-11-10 | $37.66 | $37.87 | $37.50 | $37.73 | $37.15 | 2,855 |
2020-11-09 | $38.93 | $39.08 | $37.92 | $37.92 | $37.34 | 5,754 |
2020-11-06 | $38.00 | $38.32 | $38.00 | $38.32 | $37.73 | 6,671 |
2020-11-05 | $38.19 | $38.37 | $38.07 | $38.28 | $37.69 | 1,750 |
2020-11-04 | $37.83 | $37.85 | $37.50 | $37.50 | $36.93 | 2,375 |
2020-11-03 | $36.73 | $36.80 | $36.73 | $36.80 | $36.24 | 871 |
2020-11-02 | $35.90 | $36.17 | $35.62 | $35.93 | $35.37 | 4,932 |
2020-10-30 | $35.49 | $35.59 | $35.49 | $35.59 | $35.04 | 672 |
2020-10-29 | $36.69 | $36.73 | $36.69 | $36.73 | $36.16 | 397 |
2020-10-28 | $37.01 | $37.01 | $36.35 | $36.35 | $35.79 | 4,937 |
2020-10-27 | $37.50 | $37.51 | $37.49 | $37.51 | $36.94 | 824 |
2020-10-26 | $37.55 | $37.55 | $37.00 | $37.36 | $36.79 | 2,042 |
2020-10-23 | $37.85 | $37.95 | $37.62 | $37.95 | $37.37 | 2,873 |
2020-10-22 | $37.60 | $37.77 | $37.44 | $37.70 | $37.12 | 5,858 |
2020-10-21 | $37.93 | $37.93 | $37.77 | $37.77 | $37.20 | 773 |
2020-10-20 | $38.01 | $38.33 | $37.85 | $37.93 | $37.35 | 4,494 |
2020-10-19 | $38.52 | $38.52 | $37.65 | $37.65 | $37.07 | 2,703 |
2020-10-16 | $38.73 | $38.73 | $38.28 | $38.28 | $37.69 | 1,299 |
2020-10-15 | $38.00 | $38.48 | $37.99 | $38.45 | $37.86 | 1,424 |
2020-10-14 | $38.97 | $38.97 | $38.30 | $38.38 | $37.79 | 1,500 |
2020-10-13 | $38.88 | $38.88 | $38.70 | $38.77 | $38.18 | 850 |
2020-10-12 | $38.54 | $38.89 | $38.54 | $38.68 | $38.09 | 7,073 |
2020-10-09 | $38.00 | $38.15 | $37.89 | $38.07 | $37.49 | 4,694 |
2020-10-08 | $37.53 | $37.66 | $37.50 | $37.66 | $37.09 | 799 |
2020-10-07 | $36.99 | $37.51 | $36.99 | $37.49 | $36.91 | 4,286 |
2020-10-06 | $37.42 | $37.42 | $36.73 | $36.77 | $36.21 | 3,123 |
2020-10-05 | $37.05 | $37.37 | $37.04 | $37.37 | $36.80 | 1,144 |
2020-10-02 | $36.77 | $36.91 | $36.76 | $36.88 | $36.32 | 1,672 |
2020-10-01 | $37.14 | $37.15 | $36.97 | $37.11 | $36.54 | 4,156 |
2020-09-30 | $36.72 | $36.82 | $36.49 | $36.67 | $36.11 | 2,078 |
2020-09-29 | $36.46 | $36.46 | $36.30 | $36.30 | $35.74 | 1,010 |
2020-09-28 | $36.15 | $36.49 | $36.15 | $36.48 | $35.92 | 6,242 |
2020-09-25 | $35.49 | $35.89 | $35.49 | $35.88 | $35.33 | 705 |
2020-09-24 | $35.28 | $35.61 | $35.03 | $35.40 | $34.86 | 3,276 |
2020-09-23 | $36.37 | $36.37 | $35.33 | $35.33 | $34.79 | 1,313 |
2020-09-22 | $35.74 | $36.06 | $35.51 | $36.06 | $35.45 | 6,063 |
2020-09-21 | $35.00 | $35.27 | $34.75 | $35.27 | $34.68 | 7,320 |
2020-09-18 | $35.85 | $35.87 | $35.31 | $35.51 | $34.91 | 2,287 |
2020-09-17 | $35.74 | $35.97 | $35.74 | $35.97 | $35.36 | 2,806 |
2020-09-16 | $37.00 | $37.00 | $36.48 | $36.48 | $35.86 | 2,985 |
2020-09-15 | $36.79 | $36.83 | $36.73 | $36.73 | $36.11 | 2,967 |
2020-09-14 | $36.55 | $36.68 | $36.44 | $36.48 | $35.87 | 59,067 |
2020-09-11 | $36.14 | $36.48 | $35.90 | $36.09 | $35.48 | 5,499 |
2020-09-10 | $37.08 | $37.09 | $36.20 | $36.21 | $35.60 | 2,068 |
2020-09-09 | $36.29 | $36.98 | $36.29 | $36.76 | $36.14 | 2,283 |
2020-09-08 | $36.48 | $36.49 | $36.03 | $36.03 | $35.42 | 2,587 |
2020-09-04 | $36.86 | $36.86 | $35.69 | $36.85 | $36.23 | 3,942 |
2020-09-03 | $38.28 | $38.28 | $36.99 | $37.26 | $36.63 | 8,547 |
2020-09-02 | $38.67 | $38.67 | $38.12 | $38.61 | $37.96 | 7,872 |
2020-09-01 | $37.74 | $38.21 | $37.74 | $38.18 | $37.54 | 12,044 |
2020-08-31 | $37.70 | $37.76 | $37.58 | $37.64 | $37.01 | 3,296 |
2020-08-28 | $37.46 | $37.61 | $37.46 | $37.61 | $36.97 | 4,619 |
2020-08-27 | $37.61 | $37.61 | $37.38 | $37.38 | $36.75 | 9,773 |
2020-08-26 | $37.16 | $37.44 | $37.10 | $37.44 | $36.80 | 5,042 |
2020-08-25 | $37.15 | $37.15 | $36.91 | $37.08 | $36.45 | 3,295 |
2020-08-24 | $36.97 | $37.09 | $36.78 | $36.99 | $36.37 | 239,408 |
2020-08-21 | $36.37 | $36.53 | $36.34 | $36.53 | $35.92 | 2,232 |
2020-08-20 | $36.00 | $36.24 | $36.00 | $36.23 | $35.62 | 1,761 |
2020-08-19 | $36.56 | $36.56 | $36.24 | $36.24 | $35.63 | 3,766 |
2020-08-18 | $36.20 | $36.47 | $36.15 | $36.39 | $35.78 | 2,587 |
2020-08-17 | $36.08 | $36.22 | $36.08 | $36.22 | $35.61 | 1,155 |
2020-08-14 | $35.93 | $35.93 | $35.75 | $35.81 | $35.21 | 1,497 |
2020-08-13 | $35.97 | $35.97 | $35.80 | $35.80 | $35.19 | 734 |
2020-08-12 | $35.55 | $35.79 | $35.55 | $35.73 | $35.13 | 2,764 |
2020-08-11 | $35.50 | $35.55 | $35.15 | $35.19 | $34.60 | 3,163 |
2020-08-10 | $35.41 | $35.46 | $35.30 | $35.46 | $34.86 | 1,737 |
2020-08-07 | $35.18 | $35.18 | $34.98 | $35.14 | $34.55 | 2,965 |
2020-08-06 | $35.02 | $35.13 | $34.89 | $35.13 | $34.54 | 3,280 |
2020-08-05 | $34.59 | $34.94 | $34.59 | $34.94 | $34.35 | 1,220 |
2020-08-04 | $34.50 | $34.59 | $34.45 | $34.59 | $34.01 | 1,267 |
2020-08-03 | $34.43 | $34.43 | $34.27 | $34.28 | $33.70 | 2,779 |
2020-07-31 | $34.12 | $34.35 | $34.00 | $34.16 | $33.58 | 3,255 |
2020-07-30 | $33.78 | $33.89 | $33.78 | $33.82 | $33.25 | 1,534 |
2020-07-29 | $33.75 | $33.78 | $33.71 | $33.78 | $33.21 | 2,947 |
2020-07-28 | $33.65 | $33.68 | $33.40 | $33.40 | $32.84 | 1,233 |
2020-07-27 | $33.56 | $33.68 | $33.56 | $33.68 | $33.12 | 743 |
2020-07-24 | $33.09 | $33.50 | $33.07 | $33.45 | $32.89 | 3,314 |
2020-07-23 | $34.14 | $34.14 | $33.42 | $33.42 | $32.85 | 1,237 |
2020-07-22 | $33.85 | $33.96 | $33.77 | $33.96 | $33.38 | 5,006 |
2020-07-21 | $34.02 | $34.06 | $33.72 | $33.72 | $33.15 | 1,059 |
2020-07-20 | $33.27 | $33.70 | $33.20 | $33.70 | $33.13 | 7,300 |
2020-07-17 | $33.26 | $33.26 | $33.15 | $33.18 | $32.62 | 2,000 |
2020-07-16 | $33.22 | $33.32 | $33.22 | $33.28 | $32.72 | 1,000 |
2020-07-15 | $33.34 | $33.49 | $33.03 | $33.36 | $32.80 | 1,447 |
2020-07-14 | $32.50 | $33.04 | $32.33 | $33.04 | $32.48 | 3,185 |
2020-07-13 | $33.50 | $33.86 | $32.65 | $32.69 | $32.14 | 5,766 |
2020-07-10 | $33.02 | $33.19 | $33.02 | $33.18 | $32.62 | 3,700 |
2020-07-09 | $32.73 | $32.88 | $32.73 | $32.88 | $32.33 | 791 |
2020-07-08 | $32.52 | $32.73 | $32.52 | $32.73 | $32.18 | 400 |
2020-07-07 | $32.53 | $32.66 | $32.44 | $32.44 | $31.89 | 2,000 |
2020-07-06 | $32.63 | $32.72 | $32.54 | $32.72 | $32.17 | 2,300 |
2020-07-02 | $32.50 | $32.50 | $32.03 | $32.03 | $31.49 | 441 |
2020-07-01 | $31.86 | $32.00 | $31.86 | $32.00 | $31.46 | 1,100 |
2020-06-30 | $31.39 | $31.76 | $31.39 | $31.73 | $31.20 | 3,386 |
2020-06-29 | $31.27 | $31.27 | $31.24 | $31.24 | $30.71 | 878 |
2020-06-26 | $31.08 | $31.09 | $30.78 | $30.78 | $30.26 | 600 |
2020-06-25 | $31.23 | $31.44 | $31.22 | $31.44 | $30.91 | 736 |
2020-06-24 | $31.72 | $31.72 | $31.04 | $31.38 | $30.85 | 2,693 |
2020-06-23 | $32.08 | $32.18 | $31.96 | $32.04 | $31.50 | 4,000 |
2020-06-22 | $31.44 | $31.79 | $31.44 | $31.79 | $31.25 | 3,662 |
2020-06-19 | $31.86 | $31.89 | $31.49 | $31.49 | $30.96 | 1,600 |
2020-06-18 | $31.63 | $31.63 | $31.56 | $31.58 | $31.04 | 1,000 |
2020-06-17 | $31.74 | $31.86 | $31.64 | $31.69 | $31.15 | 1,482 |
2020-06-16 | $32.01 | $32.01 | $31.15 | $31.66 | $31.13 | 15,907 |
2020-06-15 | $30.16 | $31.11 | $30.16 | $30.99 | $30.47 | 3,835 |
2020-06-12 | $31.41 | $31.41 | $30.42 | $30.89 | $30.30 | 37,760 |
2020-06-11 | $31.28 | $31.63 | $30.80 | $30.80 | $30.21 | 5,359 |
2020-06-10 | $32.58 | $32.58 | $32.19 | $32.24 | $31.63 | 4,022 |
2020-06-09 | $32.37 | $32.47 | $32.25 | $32.38 | $31.76 | 2,382 |
2020-06-08 | $32.53 | $32.53 | $32.23 | $32.47 | $31.85 | 6,272 |
2020-06-05 | $32.05 | $32.25 | $31.97 | $32.18 | $31.56 | 4,992 |
2020-06-04 | $31.83 | $31.83 | $31.49 | $31.53 | $30.93 | 6,304 |
2020-06-03 | $31.70 | $31.85 | $31.70 | $31.77 | $31.16 | 3,800 |
2020-06-02 | $31.07 | $31.30 | $31.07 | $31.30 | $30.70 | 3,400 |
2020-06-01 | $31.01 | $31.12 | $31.01 | $31.08 | $30.48 | 3,800 |
2020-05-29 | $30.66 | $30.87 | $30.48 | $30.87 | $30.28 | 1,959 |
2020-05-28 | $31.08 | $31.09 | $30.64 | $30.64 | $30.05 | 7,306 |
2020-05-27 | $30.41 | $30.82 | $30.39 | $30.82 | $30.23 | 2,947 |
2020-05-26 | $30.54 | $30.66 | $30.36 | $30.37 | $29.79 | 7,954 |
2020-05-22 | $30.03 | $30.08 | $29.97 | $30.06 | $29.48 | 3,251 |
2020-05-21 | $30.10 | $30.10 | $29.97 | $30.04 | $29.46 | 2,400 |
2020-05-20 | $30.11 | $30.11 | $29.89 | $29.96 | $29.39 | 1,527 |
2020-05-19 | $29.86 | $29.98 | $29.65 | $29.65 | $29.08 | 3,215 |
2020-05-18 | $29.44 | $29.84 | $29.44 | $29.81 | $29.24 | 4,444 |
2020-05-15 | $28.48 | $28.93 | $28.29 | $28.93 | $28.38 | 3,113 |
2020-05-14 | $27.84 | $28.57 | $27.79 | $28.57 | $28.02 | 2,297 |
2020-05-13 | $28.59 | $28.79 | $28.09 | $28.32 | $27.78 | 4,000 |
2020-05-12 | $29.44 | $29.44 | $28.81 | $28.81 | $28.25 | 15,300 |
2020-05-11 | $29.18 | $29.49 | $29.16 | $29.37 | $28.81 | 3,589 |
2020-05-08 | $29.15 | $29.27 | $29.09 | $29.27 | $28.71 | 2,243 |
2020-05-07 | $28.82 | $28.91 | $28.69 | $28.69 | $28.14 | 4,800 |
2020-05-06 | $28.49 | $28.64 | $28.45 | $28.47 | $27.92 | 3,300 |
2020-05-05 | $28.70 | $28.74 | $28.41 | $28.41 | $27.87 | 12,105 |
2020-05-04 | $27.68 | $28.23 | $27.68 | $28.23 | $27.69 | 1,711 |
2020-05-01 | $28.35 | $28.35 | $27.94 | $28.03 | $27.49 | 4,488 |
2020-04-30 | $29.03 | $29.03 | $28.68 | $28.87 | $28.32 | 3,500 |
2020-04-29 | $29.04 | $29.27 | $29.03 | $29.13 | $28.57 | 21,740 |
2020-04-28 | $29.24 | $29.24 | $28.61 | $28.61 | $28.06 | 5,373 |
2020-04-27 | $28.56 | $28.72 | $28.45 | $28.60 | $28.05 | 29,630 |
2020-04-24 | $27.90 | $28.17 | $27.87 | $28.13 | $27.59 | 14,746 |
2020-04-23 | $28.00 | $28.08 | $27.70 | $27.70 | $27.17 | 4,907 |
2020-04-22 | $27.79 | $27.83 | $27.56 | $27.83 | $27.30 | 2,300 |
2020-04-21 | $27.50 | $27.60 | $27.11 | $27.27 | $26.75 | 5,500 |
2020-04-20 | $28.36 | $28.39 | $27.94 | $27.94 | $27.41 | 9,980 |
2020-04-17 | $28.37 | $28.40 | $28.05 | $28.40 | $27.85 | 8,168 |
2020-04-16 | $27.31 | $27.82 | $27.31 | $27.76 | $27.23 | 18,099 |
2020-04-15 | $27.18 | $27.52 | $27.17 | $27.34 | $26.81 | 8,691 |
2020-04-14 | $27.43 | $27.97 | $27.43 | $27.90 | $27.37 | 369,669 |
2020-04-13 | $26.65 | $26.97 | $26.62 | $26.97 | $26.45 | 2,519 |
2020-04-09 | $27.18 | $27.19 | $26.76 | $26.90 | $26.39 | 9,300 |
2020-04-08 | $26.10 | $26.61 | $26.05 | $26.57 | $26.06 | 14,477 |
2020-04-07 | $26.39 | $26.55 | $25.98 | $25.98 | $25.48 | 2,600 |
2020-04-06 | $24.85 | $25.85 | $24.85 | $25.85 | $25.35 | 1,200 |
2020-04-03 | $24.12 | $24.16 | $23.78 | $23.97 | $23.51 | 2,637 |
2020-04-02 | $23.95 | $24.27 | $23.71 | $24.27 | $23.81 | 2,557 |
2020-04-01 | $24.25 | $24.46 | $24.00 | $24.08 | $23.62 | 4,688 |
2020-03-31 | $25.39 | $25.39 | $24.94 | $24.94 | $24.47 | 5,719 |
2020-03-30 | $24.92 | $25.43 | $24.79 | $25.43 | $24.94 | 9,390 |
2020-03-27 | $24.82 | $24.85 | $24.74 | $24.85 | $24.38 | 30,500 |
2020-03-26 | $24.85 | $25.57 | $24.85 | $25.57 | $25.08 | 10,087 |
2020-03-25 | $24.77 | $25.38 | $24.41 | $24.61 | $24.14 | 7,165 |
2020-03-24 | $24.02 | $24.44 | $23.77 | $24.44 | $23.88 | 11,258 |
2020-03-23 | $22.99 | $22.99 | $22.10 | $22.79 | $22.26 | 1,567 |
2020-03-20 | $23.93 | $24.10 | $22.77 | $22.77 | $22.24 | 15,284 |
2020-03-19 | $22.95 | $24.15 | $22.95 | $23.64 | $23.09 | 5,401 |
2020-03-18 | $22.98 | $23.45 | $22.07 | $22.95 | $22.42 | 7,200 |
2020-03-17 | $23.39 | $24.24 | $23.00 | $24.19 | $23.63 | 5,618 |
2020-03-16 | $23.68 | $24.42 | $23.01 | $23.01 | $22.48 | 71,893 |
2020-03-13 | $25.79 | $26.12 | $24.55 | $26.12 | $25.52 | 4,836 |
2020-03-12 | $24.89 | $25.16 | $24.59 | $24.59 | $24.02 | 4,000 |
2020-03-11 | $28.00 | $28.00 | $27.00 | $27.18 | $26.55 | 5,461 |
2020-03-10 | $28.22 | $28.66 | $27.30 | $28.66 | $27.99 | 2,701 |
2020-03-09 | $27.33 | $27.95 | $27.05 | $27.58 | $26.94 | 15,148 |
2020-03-06 | $28.58 | $29.09 | $28.52 | $29.09 | $28.42 | 7,318 |
2020-03-05 | $29.62 | $29.69 | $29.30 | $29.30 | $28.62 | 2,100 |
2020-03-04 | $29.53 | $30.30 | $29.53 | $30.30 | $29.60 | 1,100 |
2020-03-03 | $30.29 | $30.29 | $29.28 | $29.28 | $28.60 | 1,161 |
2020-03-02 | $28.90 | $29.91 | $28.80 | $29.91 | $29.22 | 10,421 |
2020-02-28 | $28.01 | $28.66 | $27.75 | $28.58 | $27.92 | 4,190 |
2020-02-27 | $29.64 | $30.24 | $29.20 | $29.20 | $28.52 | 19,032 |
2020-02-26 | $30.72 | $30.91 | $30.32 | $30.37 | $29.67 | 1,899 |
2020-02-25 | $31.74 | $31.74 | $30.58 | $30.58 | $29.87 | 3,661 |
2020-02-24 | $31.39 | $31.64 | $30.99 | $31.45 | $30.72 | 2,663 |
2020-02-21 | $32.76 | $32.76 | $32.46 | $32.46 | $31.71 | 1,660 |
2020-02-20 | $32.85 | $32.85 | $32.74 | $32.81 | $32.05 | 1,200 |
2020-02-19 | $32.70 | $32.75 | $32.70 | $32.72 | $31.96 | 600 |
2020-02-18 | $32.47 | $32.68 | $32.47 | $32.59 | $31.84 | 2,672 |
2020-02-14 | $32.63 | $32.63 | $32.51 | $32.55 | $31.80 | 3,100 |
2020-02-13 | $32.32 | $32.61 | $32.32 | $32.56 | $31.81 | 1,981 |
2020-02-12 | $32.42 | $32.54 | $32.42 | $32.54 | $31.79 | 3,400 |
2020-02-11 | $32.25 | $32.27 | $32.18 | $32.18 | $31.44 | 2,000 |
2020-02-10 | $31.94 | $32.04 | $31.94 | $32.04 | $31.30 | 9,200 |
2020-02-07 | $31.85 | $31.85 | $31.80 | $31.84 | $31.11 | 1,200 |
2020-02-06 | $32.08 | $32.08 | $32.01 | $32.01 | $31.27 | 554 |
2020-02-05 | $31.95 | $32.04 | $31.89 | $32.00 | $31.26 | 3,015 |
2020-02-04 | $31.79 | $31.81 | $31.73 | $31.73 | $31.00 | 2,100 |
2020-02-03 | $31.55 | $31.56 | $31.27 | $31.27 | $30.55 | 8,000 |
2020-01-31 | $31.42 | $31.42 | $31.02 | $31.09 | $30.37 | 2,100 |
2020-01-30 | $31.13 | $31.39 | $31.13 | $31.39 | $30.67 | 1,410 |
2020-01-29 | $31.48 | $31.56 | $31.46 | $31.46 | $30.73 | 3,100 |
2020-01-28 | $31.37 | $31.52 | $31.37 | $31.46 | $30.73 | 1,176 |
2020-01-27 | $31.18 | $31.29 | $30.73 | $31.18 | $30.46 | 4,027 |
2020-01-24 | $31.98 | $31.98 | $31.50 | $31.50 | $30.77 | 5,339 |
2020-01-23 | $31.80 | $31.88 | $31.59 | $31.86 | $31.12 | 3,014 |
2020-01-22 | $32.03 | $32.06 | $31.87 | $31.87 | $31.14 | 2,987 |
2020-01-21 | $31.86 | $31.91 | $31.77 | $31.86 | $31.12 | 8,781 |
2020-01-17 | $31.97 | $31.97 | $31.89 | $31.92 | $31.18 | 1,424 |
2020-01-16 | $31.76 | $31.81 | $31.74 | $31.81 | $31.08 | 666 |
2020-01-15 | $31.60 | $31.66 | $31.55 | $31.55 | $30.82 | 4,800 |
2020-01-14 | $31.63 | $31.67 | $31.61 | $31.65 | $30.92 | 11,584 |
2020-01-13 | $31.48 | $31.63 | $31.48 | $31.63 | $30.90 | 3,095 |
2020-01-10 | $31.58 | $31.62 | $31.50 | $31.50 | $30.77 | 3,200 |
2020-01-09 | $31.69 | $31.70 | $31.56 | $31.62 | $30.89 | 71,541 |
2020-01-08 | $31.43 | $31.59 | $31.37 | $31.46 | $30.74 | 76,400 |
2020-01-07 | $31.38 | $31.38 | $31.30 | $31.34 | $30.61 | 900 |
2020-01-06 | $31.20 | $31.40 | $31.17 | $31.40 | $30.67 | 4,130 |
2020-01-03 | $31.23 | $31.39 | $31.21 | $31.33 | $30.61 | 2,426 |
2020-01-02 | $31.44 | $31.49 | $31.33 | $31.49 | $30.76 | 9,666 |
2019-12-31 | $31.22 | $31.29 | $31.21 | $31.29 | $30.57 | 2,756 |
2019-12-30 | $31.48 | $31.48 | $31.23 | $31.26 | $30.53 | 9,952 |
2019-12-27 | $31.54 | $31.54 | $31.39 | $31.39 | $30.66 | 3,439 |
2019-12-26 | $31.32 | $31.39 | $31.32 | $31.39 | $30.66 | 2,300 |
2019-12-24 | $31.11 | $31.23 | $31.10 | $31.16 | $30.44 | 53,600 |
2019-12-23 | $31.16 | $31.16 | $31.05 | $31.05 | $30.33 | 89,500 |
2019-12-20 | $31.21 | $31.22 | $31.17 | $31.17 | $30.45 | 900 |
2019-12-19 | $31.00 | $31.11 | $31.00 | $31.08 | $30.36 | 1,300 |
2019-12-18 | $31.01 | $31.01 | $30.98 | $30.98 | $30.26 | 900 |
2019-12-17 | $30.99 | $31.00 | $30.99 | $31.00 | $30.29 | 400 |
2019-12-16 | $30.86 | $30.96 | $30.86 | $30.87 | $30.16 | 3,400 |
2019-12-13 | $31.01 | $31.01 | $30.83 | $30.97 | $29.87 | 2,829 |
2019-12-12 | $30.98 | $31.02 | $30.80 | $30.98 | $29.88 | 2,400 |
2019-12-11 | $30.63 | $30.75 | $30.63 | $30.75 | $29.65 | 415 |
2019-12-10 | $30.84 | $30.84 | $30.69 | $30.69 | $29.60 | 1,408 |
2019-12-09 | $30.80 | $30.81 | $30.76 | $30.76 | $29.67 | 1,357 |
2019-12-06 | $30.71 | $30.76 | $30.71 | $30.72 | $29.62 | 400 |
2019-12-05 | $30.45 | $30.48 | $30.38 | $30.45 | $29.37 | 945 |
2019-12-04 | $30.47 | $30.49 | $30.45 | $30.45 | $29.36 | 2,700 |
2019-12-03 | $30.25 | $30.26 | $30.14 | $30.26 | $29.19 | 2,400 |
2019-12-02 | $30.76 | $30.76 | $30.49 | $30.57 | $29.48 | 1,679 |
2019-11-29 | $30.91 | $30.91 | $30.77 | $30.77 | $29.67 | 1,236 |
2019-11-27 | $30.85 | $30.94 | $30.85 | $30.94 | $29.84 | 863 |
2019-11-26 | $30.73 | $30.76 | $30.72 | $30.74 | $29.65 | 1,000 |
2019-11-25 | $30.42 | $30.55 | $30.42 | $30.55 | $29.46 | 1,777 |
2019-11-22 | $30.26 | $30.33 | $30.23 | $30.33 | $29.25 | 200 |
2019-11-21 | $30.43 | $30.43 | $30.21 | $30.21 | $29.13 | 664 |
2019-11-20 | $30.49 | $30.49 | $30.17 | $30.33 | $29.25 | 3,031 |
2019-11-19 | $30.61 | $30.61 | $30.43 | $30.46 | $29.38 | 8,700 |
2019-11-18 | $30.63 | $30.75 | $30.59 | $30.75 | $29.65 | 2,849 |
2019-11-15 | $30.57 | $30.70 | $30.57 | $30.62 | $29.53 | 2,200 |
2019-11-14 | $30.63 | $30.63 | $30.45 | $30.56 | $29.47 | 10,000 |
2019-11-13 | $30.42 | $30.44 | $30.42 | $30.42 | $29.34 | 500 |
2019-11-12 | $30.49 | $30.49 | $30.35 | $30.36 | $29.28 | 5,652 |
2019-11-11 | $30.39 | $30.39 | $30.29 | $30.37 | $29.29 | 1,900 |
2019-11-08 | $30.54 | $30.54 | $30.34 | $30.42 | $29.34 | 3,800 |
2019-11-07 | $30.67 | $30.67 | $30.45 | $30.47 | $29.39 | 3,845 |
2019-11-06 | $30.41 | $30.44 | $30.37 | $30.44 | $29.36 | 1,476 |
2019-11-05 | $30.38 | $30.44 | $30.30 | $30.41 | $29.33 | 6,896 |
2019-11-04 | $30.36 | $30.36 | $30.24 | $30.27 | $29.19 | 2,700 |
2019-11-01 | $30.26 | $30.29 | $30.24 | $30.26 | $29.18 | 9,000 |
2019-10-31 | $30.28 | $30.28 | $29.98 | $30.08 | $29.01 | 4,145 |
2019-10-30 | $30.13 | $30.28 | $30.06 | $30.28 | $29.20 | 1,514 |
2019-10-29 | $30.43 | $30.43 | $30.13 | $30.13 | $29.06 | 1,779 |
2019-10-28 | $30.44 | $30.44 | $30.37 | $30.37 | $29.29 | 322 |
2019-10-25 | $30.10 | $30.36 | $30.10 | $30.28 | $29.21 | 5,099 |
2019-10-24 | $30.16 | $30.30 | $30.14 | $30.28 | $29.20 | 3,850 |
2019-10-23 | $30.27 | $30.27 | $30.19 | $30.20 | $29.12 | 1,786 |
2019-10-22 | $30.36 | $30.50 | $30.35 | $30.35 | $29.27 | 3,742 |
2019-10-21 | $30.50 | $30.50 | $30.34 | $30.41 | $29.33 | 1,207 |
2019-10-18 | $30.32 | $30.38 | $30.20 | $30.31 | $29.23 | 3,218 |
2019-10-17 | $30.44 | $30.44 | $30.33 | $30.35 | $29.27 | 4,809 |
2019-10-16 | $30.18 | $30.24 | $30.14 | $30.22 | $29.15 | 2,240 |
2019-10-15 | $30.16 | $30.18 | $30.16 | $30.18 | $29.11 | 738 |
2019-10-14 | $30.10 | $30.10 | $30.00 | $30.00 | $28.93 | 1,700 |
2019-10-11 | $30.08 | $30.28 | $30.08 | $30.11 | $29.04 | 5,510 |
2019-10-10 | $29.71 | $29.73 | $29.69 | $29.72 | $28.66 | 7,300 |
2019-10-09 | $29.45 | $29.59 | $29.45 | $29.54 | $28.49 | 700 |
2019-10-08 | $29.41 | $29.49 | $29.28 | $29.28 | $28.24 | 1,473 |
2019-10-07 | $29.70 | $29.70 | $29.55 | $29.58 | $28.53 | 4,992 |
2019-10-04 | $29.48 | $29.69 | $29.48 | $29.69 | $28.63 | 1,100 |
2019-10-03 | $29.27 | $29.34 | $28.87 | $29.34 | $28.29 | 2,445 |
2019-10-02 | $29.50 | $29.50 | $29.16 | $29.22 | $28.18 | 4,294 |
2019-10-01 | $30.02 | $30.02 | $29.74 | $29.74 | $28.68 | 4,876 |
2019-09-30 | $29.82 | $29.98 | $29.82 | $29.96 | $28.89 | 3,900 |
2019-09-27 | $29.78 | $29.89 | $29.59 | $29.69 | $28.63 | 4,400 |
2019-09-26 | $29.75 | $29.82 | $29.66 | $29.75 | $28.69 | 3,800 |
2019-09-25 | $29.83 | $29.89 | $29.70 | $29.87 | $28.81 | 3,631 |
2019-09-24 | $29.85 | $29.85 | $29.59 | $29.59 | $28.54 | 5,500 |
2019-09-23 | $29.81 | $29.98 | $29.79 | $29.90 | $28.76 | 3,121 |
2019-09-20 | $30.15 | $30.15 | $29.80 | $29.80 | $28.66 | 21,756 |
2019-09-19 | $30.16 | $30.20 | $30.06 | $30.07 | $28.93 | 60,200 |
2019-09-18 | $30.14 | $30.14 | $29.89 | $30.12 | $28.97 | 2,300 |
2019-09-17 | $30.08 | $30.17 | $30.02 | $30.15 | $29.01 | 2,400 |
2019-09-16 | $30.27 | $30.27 | $30.02 | $30.02 | $28.88 | 32,400 |
2019-09-13 | $30.48 | $30.55 | $30.37 | $30.40 | $29.25 | 337,827 |
2019-09-12 | $30.52 | $30.54 | $30.43 | $30.43 | $29.28 | 4,500 |
2019-09-11 | $30.23 | $30.34 | $30.23 | $30.29 | $29.14 | 800 |
2019-09-10 | $30.00 | $30.18 | $30.00 | $30.18 | $29.04 | 249 |
2019-09-09 | $30.21 | $30.33 | $30.21 | $30.28 | $29.13 | 2,082 |
2019-09-06 | $30.27 | $30.27 | $30.18 | $30.18 | $29.03 | 1,800 |
2019-09-05 | $30.00 | $30.10 | $30.00 | $30.10 | $28.95 | 2,500 |
2019-09-04 | $29.56 | $29.59 | $29.56 | $29.59 | $28.47 | 200 |
2019-09-03 | $29.28 | $29.35 | $29.28 | $29.28 | $28.17 | 400 |
2019-08-30 | $29.61 | $29.61 | $29.38 | $29.47 | $28.35 | 4,200 |
2019-08-29 | $29.54 | $29.62 | $29.52 | $29.62 | $28.50 | 611 |
2019-08-28 | $29.08 | $29.20 | $29.08 | $29.20 | $28.09 | 10,279 |
2019-08-27 | $29.06 | $29.06 | $28.84 | $28.88 | $27.79 | 1,101 |
2019-08-26 | $28.70 | $28.86 | $28.70 | $28.86 | $27.76 | 270 |
2019-08-23 | $29.23 | $29.23 | $28.50 | $28.50 | $27.42 | 576 |
2019-08-22 | $29.34 | $29.37 | $29.18 | $29.37 | $28.26 | 535 |
2019-08-21 | $29.18 | $29.25 | $29.18 | $29.25 | $28.14 | 2,101 |
2019-08-20 | $28.91 | $28.91 | $28.77 | $28.77 | $27.67 | 275 |
2019-08-19 | $28.86 | $28.86 | $28.81 | $28.81 | $27.72 | 538 |
2019-08-16 | $28.36 | $28.43 | $28.36 | $28.43 | $27.35 | 1,651 |
2019-08-15 | $28.04 | $28.10 | $28.04 | $28.10 | $27.03 | 263 |
2019-08-14 | $28.31 | $28.32 | $28.04 | $28.04 | $26.98 | 1,589 |
2019-08-13 | $28.40 | $28.90 | $28.40 | $28.84 | $27.75 | 3,161 |
2019-08-12 | $28.59 | $28.59 | $28.38 | $28.38 | $27.30 | 844 |
2019-08-09 | $28.80 | $28.86 | $28.80 | $28.80 | $27.70 | 607 |
2019-08-08 | $28.66 | $29.04 | $28.66 | $29.04 | $27.94 | 1,123 |
2019-08-07 | $28.25 | $28.58 | $28.25 | $28.58 | $27.49 | 820 |
2019-08-06 | $28.09 | $28.44 | $28.07 | $28.44 | $27.36 | 3,697 |
2019-08-05 | $28.53 | $28.53 | $27.86 | $28.02 | $26.96 | 1,767 |
2019-08-02 | $28.87 | $28.99 | $28.48 | $28.81 | $27.71 | 3,783 |
2019-08-01 | $29.65 | $29.76 | $29.03 | $29.03 | $27.92 | 1,480 |
2019-07-31 | $29.76 | $29.79 | $29.51 | $29.51 | $28.39 | 1,480 |
2019-07-30 | $29.76 | $29.83 | $29.76 | $29.77 | $28.64 | 1,105 |
2019-07-29 | $30.07 | $30.07 | $29.85 | $29.93 | $28.79 | 2,239 |
2019-07-26 | $29.93 | $30.01 | $29.93 | $30.01 | $28.87 | 202 |
2019-07-25 | $29.90 | $29.94 | $29.83 | $29.83 | $28.70 | 884 |
2019-07-24 | $29.87 | $29.95 | $29.82 | $29.95 | $28.81 | 8,041 |
2019-07-23 | $29.89 | $29.89 | $29.65 | $29.80 | $28.66 | 475 |
2019-07-22 | $29.64 | $29.68 | $29.64 | $29.68 | $28.55 | 449 |
2019-07-19 | $29.90 | $29.90 | $29.75 | $29.75 | $28.62 | 894 |
2019-07-18 | $29.81 | $29.95 | $29.81 | $29.91 | $28.78 | 2,017 |
2019-07-17 | $30.07 | $30.09 | $29.96 | $29.96 | $28.82 | 2,479 |
2019-07-16 | $30.17 | $30.26 | $30.08 | $30.15 | $29.00 | 4,033 |
2019-07-15 | $30.09 | $30.14 | $30.05 | $30.14 | $28.99 | 1,140 |
2019-07-12 | $29.98 | $30.07 | $29.98 | $30.07 | $28.93 | 2,773 |
2019-07-11 | $29.68 | $29.74 | $29.68 | $29.74 | $28.61 | 359 |
2019-07-10 | $29.60 | $29.62 | $29.52 | $29.62 | $28.49 | 1,291 |
2019-07-09 | $29.51 | $29.58 | $29.49 | $29.58 | $28.45 | 4,494 |
2019-07-08 | $29.52 | $29.57 | $29.50 | $29.57 | $28.44 | 334 |
2019-07-05 | $29.28 | $29.48 | $29.28 | $29.48 | $28.36 | 847 |
2019-07-03 | $29.39 | $29.46 | $29.39 | $29.46 | $28.35 | 2,730 |
2019-07-02 | $29.10 | $29.17 | $29.10 | $29.17 | $28.06 | 562 |
2019-07-01 | $29.22 | $29.22 | $29.08 | $29.12 | $28.01 | 415 |
2019-06-28 | $28.96 | $28.96 | $28.92 | $28.92 | $27.82 | 430 |
2019-06-27 | $28.76 | $28.87 | $28.76 | $28.87 | $27.77 | 172 |
2019-06-26 | $28.76 | $28.77 | $28.73 | $28.73 | $27.64 | 834 |
2019-06-25 | $28.88 | $28.88 | $28.68 | $28.68 | $27.60 | 4,646 |
2019-06-24 | $29.10 | $29.10 | $28.95 | $28.95 | $27.85 | 21,274 |
2019-06-21 | $29.17 | $29.22 | $29.10 | $29.10 | $28.00 | 3,484 |
2019-06-20 | $29.29 | $29.29 | $29.18 | $29.22 | $28.11 | 900 |
2019-06-19 | $28.83 | $29.03 | $28.83 | $29.02 | $27.92 | 482 |
2019-06-18 | $29.13 | $29.13 | $28.94 | $28.94 | $27.84 | 2,386 |
2019-06-17 | $28.84 | $28.84 | $28.76 | $28.76 | $27.67 | 437 |
2019-06-14 | $28.79 | $28.85 | $28.78 | $28.85 | $27.67 | 607 |
2019-06-13 | $28.70 | $28.75 | $28.68 | $28.75 | $27.57 | 333 |
2019-06-12 | $28.56 | $28.56 | $28.53 | $28.53 | $27.36 | 1,284 |
2019-06-11 | $28.64 | $28.68 | $28.53 | $28.53 | $27.36 | 424 |
2019-06-10 | $28.49 | $28.49 | $28.41 | $28.41 | $27.25 | 511 |
2019-06-07 | $28.25 | $28.26 | $28.23 | $28.23 | $27.07 | 838 |
2019-06-06 | $27.68 | $27.84 | $27.67 | $27.84 | $26.69 | 1,556 |
2019-06-05 | $27.53 | $27.72 | $27.53 | $27.72 | $26.58 | 750 |
2019-06-04 | $27.23 | $27.54 | $27.23 | $27.54 | $26.41 | 304 |
2019-06-03 | $26.91 | $26.92 | $26.91 | $26.92 | $25.82 | 640 |
2019-05-31 | $27.03 | $27.03 | $27.03 | $27.03 | $25.92 | 34 |
2019-05-30 | $27.40 | $27.40 | $27.30 | $27.30 | $26.18 | 686 |
2019-05-29 | $27.20 | $27.23 | $27.05 | $27.14 | $26.03 | 5,109 |
2019-05-28 | $27.65 | $27.65 | $27.47 | $27.47 | $26.34 | 1,652 |
2019-05-24 | $27.59 | $27.65 | $27.59 | $27.65 | $26.51 | 221 |
2019-05-23 | $27.58 | $27.59 | $27.58 | $27.59 | $26.46 | 119 |
2019-05-22 | $27.95 | $27.95 | $27.91 | $27.91 | $26.76 | 751 |
2019-05-21 | $28.05 | $28.17 | $28.05 | $28.16 | $27.01 | 500 |
2019-05-20 | $27.87 | $27.96 | $27.84 | $27.96 | $26.81 | 1,529 |
2019-05-17 | $28.22 | $28.24 | $28.11 | $28.11 | $26.95 | 1,607 |
2019-05-16 | $28.39 | $28.39 | $28.23 | $28.23 | $27.08 | 254 |
2019-05-15 | $27.97 | $28.02 | $27.97 | $28.02 | $26.87 | 452 |
2019-05-14 | $27.90 | $28.01 | $27.87 | $27.89 | $26.75 | 3,099 |
2019-05-13 | $27.91 | $27.91 | $27.62 | $27.62 | $26.49 | 2,794 |
2019-05-10 | $28.25 | $28.42 | $27.96 | $28.42 | $27.25 | 3,206 |
2019-05-09 | $28.50 | $28.50 | $28.17 | $28.42 | $27.25 | 896 |
2019-05-08 | $28.40 | $28.53 | $28.40 | $28.53 | $27.36 | 1,150 |
2019-05-07 | $28.50 | $28.50 | $28.38 | $28.46 | $27.29 | 5,948 |
2019-05-06 | $28.86 | $28.96 | $28.75 | $28.96 | $27.77 | 993 |
2019-05-03 | $29.09 | $29.16 | $29.09 | $29.16 | $27.96 | 1,989 |
2019-05-02 | $28.81 | $28.88 | $28.71 | $28.84 | $27.66 | 1,262 |
2019-05-01 | $29.10 | $29.10 | $28.79 | $28.79 | $27.61 | 569 |
2019-04-30 | $29.02 | $29.04 | $28.98 | $29.04 | $27.85 | 521 |
2019-04-29 | $29.06 | $29.08 | $29.05 | $29.06 | $27.87 | 1,675 |
2019-04-26 | $29.00 | $29.07 | $29.00 | $29.07 | $27.88 | 1,497 |
2019-04-25 | $29.11 | $29.14 | $29.07 | $29.07 | $27.88 | 1,717 |
2019-04-24 | $29.29 | $29.33 | $29.22 | $29.25 | $28.05 | 3,397 |
2019-04-23 | $29.06 | $29.07 | $29.05 | $29.05 | $27.86 | 1,012 |
2019-04-22 | $29.08 | $29.10 | $28.82 | $28.82 | $27.64 | 1,643 |
2019-04-18 | $29.05 | $29.12 | $29.05 | $29.07 | $27.88 | 4,595 |
2019-04-17 | $28.99 | $29.04 | $28.99 | $29.02 | $27.83 | 1,120 |
2019-04-16 | $28.92 | $28.96 | $28.91 | $28.93 | $27.74 | 1,910 |
2019-04-15 | $28.73 | $28.86 | $28.73 | $28.82 | $27.63 | 2,296 |
2019-04-12 | $28.81 | $28.81 | $28.68 | $28.69 | $27.51 | 1,752 |
2019-04-11 | $28.57 | $28.57 | $28.57 | $28.57 | $27.40 | 1,902 |
2019-04-10 | $28.43 | $28.51 | $28.40 | $28.51 | $27.34 | 1,061 |
2019-04-09 | $28.51 | $28.51 | $28.34 | $28.34 | $27.18 | 1,401 |
2019-04-08 | $28.64 | $28.64 | $28.57 | $28.60 | $27.43 | 1,873 |
2019-04-05 | $28.58 | $28.58 | $28.52 | $28.52 | $27.35 | 2,085 |
2019-04-04 | $28.38 | $28.38 | $28.38 | $28.38 | $27.21 | 123 |
2019-04-03 | $28.17 | $28.17 | $28.17 | $28.17 | $27.01 | 0 |
2019-04-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.85 | 216 |
2019-04-01 | $28.04 | $28.12 | $28.04 | $28.12 | $26.97 | 215 |
2019-03-29 | $27.90 | $27.93 | $27.86 | $27.90 | $26.76 | 913 |
2019-03-28 | $27.78 | $27.78 | $27.78 | $27.78 | $26.64 | 50 |
2019-03-27 | $27.48 | $27.55 | $27.48 | $27.55 | $26.42 | 359 |
2019-03-26 | $27.70 | $27.70 | $27.52 | $27.52 | $26.39 | 207 |
2019-03-25 | $27.42 | $27.42 | $27.42 | $27.42 | $26.29 | 8 |
2019-03-22 | $27.42 | $27.42 | $27.32 | $27.32 | $26.20 | 207 |
2019-03-21 | $27.80 | $27.80 | $27.80 | $27.80 | $26.66 | 50 |
2019-03-20 | $27.51 | $27.51 | $27.43 | $27.43 | $26.31 | 100 |
2019-03-19 | $27.69 | $27.69 | $27.50 | $27.52 | $26.31 | 540 |
2019-03-18 | $27.50 | $27.50 | $27.50 | $27.50 | $26.29 | 0 |
2019-03-15 | $27.05 | $27.25 | $27.05 | $27.22 | $26.02 | 636 |
2019-03-14 | $27.12 | $27.12 | $27.12 | $27.12 | $25.93 | 0 |
2019-03-13 | $27.28 | $27.28 | $27.20 | $27.20 | $26.01 | 100 |
2019-03-12 | $27.06 | $27.06 | $27.06 | $27.06 | $25.87 | 10 |
2019-03-11 | $26.96 | $26.99 | $26.96 | $26.99 | $25.81 | 504 |
2019-03-08 | $26.60 | $26.60 | $26.60 | $26.60 | $25.43 | 303 |
2019-03-07 | $26.74 | $26.74 | $26.74 | $26.74 | $25.56 | 93 |
2019-03-06 | $27.08 | $27.08 | $27.08 | $27.08 | $25.89 | 2 |
2019-03-05 | $27.16 | $27.19 | $27.10 | $27.19 | $26.00 | 990 |
2019-03-04 | $27.25 | $27.25 | $27.07 | $27.07 | $25.88 | 299 |
2019-03-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.06 | 2 |
2019-02-28 | $27.14 | $27.14 | $27.14 | $27.14 | $25.95 | 94 |
2019-02-27 | $27.24 | $27.24 | $27.19 | $27.19 | $25.99 | 439 |
2019-02-26 | $27.13 | $27.17 | $27.13 | $27.17 | $25.97 | 412 |
2019-02-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.98 | 50 |
2019-02-22 | $27.21 | $27.21 | $27.21 | $27.21 | $26.01 | 0 |
2019-02-21 | $27.09 | $27.09 | $27.06 | $27.06 | $25.87 | 200 |
2019-02-20 | $27.17 | $27.17 | $27.14 | $27.14 | $25.95 | 100 |
2019-02-19 | $27.26 | $27.26 | $27.26 | $27.26 | $26.06 | 102 |
2019-02-15 | $27.10 | $27.10 | $27.08 | $27.08 | $25.89 | 110 |
2019-02-14 | $26.91 | $26.91 | $26.91 | $26.91 | $25.73 | 0 |
2019-02-13 | $26.95 | $26.95 | $26.94 | $26.94 | $25.76 | 732 |
2019-02-12 | $26.66 | $26.79 | $26.66 | $26.79 | $25.61 | 100 |
2019-02-11 | $26.43 | $26.46 | $26.43 | $26.46 | $25.30 | 235 |
2019-02-08 | $26.33 | $26.33 | $26.33 | $26.33 | $25.17 | 20 |
2019-02-07 | $26.40 | $26.48 | $26.40 | $26.43 | $25.27 | 400 |
2019-02-06 | $26.55 | $26.57 | $26.55 | $26.57 | $25.41 | 1,480 |
2019-02-05 | $26.64 | $26.64 | $26.64 | $26.64 | $25.47 | 0 |
2019-02-04 | $26.41 | $26.41 | $26.41 | $26.41 | $25.25 | 97 |
2019-02-01 | $26.19 | $26.19 | $26.19 | $26.19 | $25.04 | 106 |
2019-01-31 | $26.19 | $26.45 | $26.19 | $26.45 | $25.28 | 400 |
2019-01-30 | $26.22 | $26.22 | $26.22 | $26.22 | $25.07 | 211 |
2019-01-29 | $25.92 | $25.92 | $25.87 | $25.87 | $24.73 | 482 |
2019-01-28 | $25.90 | $25.98 | $25.90 | $25.98 | $24.84 | 401 |
2019-01-25 | $26.14 | $26.15 | $26.07 | $26.07 | $24.93 | 516 |
2019-01-24 | $25.88 | $25.88 | $25.88 | $25.88 | $24.74 | 4 |
2019-01-23 | $25.87 | $25.87 | $25.68 | $25.85 | $24.72 | 404 |
2019-01-22 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 14 |
2019-01-18 | $26.12 | $26.13 | $26.06 | $26.06 | $24.92 | 303 |
2019-01-17 | $25.74 | $25.74 | $25.68 | $25.68 | $24.55 | 189 |
2019-01-16 | $25.60 | $25.60 | $25.53 | $25.53 | $24.41 | 300 |
2019-01-15 | $25.47 | $25.53 | $25.41 | $25.53 | $24.40 | 1,101 |
2019-01-14 | $26.06 | $26.06 | $25.41 | $25.41 | $24.29 | 2,602 |
2019-01-11 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 26 |
2019-01-10 | $25.40 | $25.51 | $25.40 | $25.51 | $24.39 | 261 |
2019-01-09 | $25.59 | $25.59 | $25.58 | $25.58 | $24.45 | 100 |
2019-01-08 | $25.54 | $25.54 | $25.49 | $25.49 | $24.37 | 600 |
2019-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.14 | 51 |
2019-01-04 | $24.94 | $24.94 | $24.77 | $24.77 | $23.68 | 362 |
2019-01-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.33 | 0 |
2019-01-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
2018-12-31 | $24.42 | $24.42 | $24.40 | $24.40 | $23.32 | 134 |
2018-12-28 | $24.23 | $24.28 | $24.23 | $24.28 | $23.21 | 660 |
2018-12-27 | $23.96 | $24.16 | $23.69 | $24.16 | $23.10 | 500 |
2018-12-26 | $23.13 | $24.10 | $23.13 | $24.10 | $23.04 | 385 |
2018-12-24 | $23.04 | $23.04 | $22.91 | $22.91 | $21.90 | 229 |
2018-12-21 | $23.64 | $23.64 | $23.64 | $23.64 | $22.60 | 44 |
2018-12-20 | $23.95 | $23.95 | $23.64 | $23.64 | $22.60 | 612 |
2018-12-19 | $24.31 | $24.31 | $24.31 | $24.31 | $23.24 | 15 |
2018-12-18 | $24.65 | $24.77 | $24.65 | $24.75 | $23.66 | 300 |
2018-12-17 | $24.51 | $24.51 | $24.51 | $24.51 | $23.44 | 44 |
2018-12-14 | $25.63 | $25.65 | $25.38 | $25.38 | $24.08 | 735 |
2018-12-13 | $25.97 | $25.97 | $25.97 | $25.97 | $24.63 | 0 |
2018-12-12 | $25.88 | $25.97 | $25.88 | $25.97 | $24.63 | 300 |
2018-12-11 | $25.74 | $25.74 | $25.74 | $25.74 | $24.42 | 0 |
2018-12-10 | $25.74 | $25.74 | $25.30 | $25.74 | $24.42 | 4,604 |
2018-12-07 | $25.73 | $25.73 | $25.70 | $25.70 | $24.37 | 4,373 |
2018-12-06 | $26.00 | $26.00 | $25.89 | $25.89 | $24.56 | 289 |
2018-12-04 | $26.80 | $26.80 | $26.80 | $26.80 | $25.42 | 153 |
2018-12-03 | $27.20 | $27.20 | $27.20 | $27.20 | $25.80 | 484 |
2018-11-30 | $26.77 | $26.77 | $26.77 | $26.77 | $25.39 | 0 |
2018-11-29 | $26.77 | $26.77 | $26.77 | $26.77 | $25.39 | 1 |
2018-11-28 | $26.32 | $26.32 | $26.32 | $26.32 | $24.96 | 339 |
2018-11-27 | $26.04 | $26.07 | $26.00 | $26.06 | $24.72 | 3,577 |
2018-11-26 | $26.07 | $26.07 | $26.07 | $26.07 | $24.73 | 200 |
2018-11-23 | $25.64 | $25.64 | $25.64 | $25.64 | $24.32 | 102 |
2018-11-21 | $25.89 | $25.89 | $25.81 | $25.81 | $24.48 | 293 |
2018-11-20 | $25.06 | $25.62 | $25.06 | $25.62 | $24.30 | 494 |
2018-11-19 | $26.38 | $26.38 | $26.36 | $26.36 | $25.00 | 602 |
2018-11-16 | $26.65 | $26.69 | $26.65 | $26.69 | $25.32 | 225 |
2018-11-15 | $27.00 | $27.00 | $26.48 | $26.66 | $25.29 | 1,300 |
2018-11-14 | $27.28 | $27.28 | $27.28 | $27.28 | $25.88 | 104 |
2018-11-13 | $27.28 | $27.28 | $27.28 | $27.28 | $25.88 | 201 |
2018-11-12 | $27.56 | $27.56 | $27.56 | $27.56 | $26.14 | 200 |
2018-11-09 | $27.81 | $27.81 | $27.63 | $27.63 | $26.21 | 501 |
2018-11-08 | $27.71 | $27.71 | $27.71 | $27.71 | $26.29 | 0 |
2018-11-07 | $27.71 | $27.71 | $27.71 | $27.71 | $26.29 | 200 |
2018-11-06 | $27.25 | $27.26 | $27.25 | $27.26 | $25.86 | 502 |
2018-11-05 | $27.19 | $27.19 | $27.05 | $27.14 | $25.74 | 2,216 |
2018-11-02 | $27.23 | $27.26 | $27.23 | $27.26 | $25.86 | 800 |
2018-11-01 | $26.73 | $27.12 | $26.73 | $27.12 | $25.73 | 1,225 |
2018-10-31 | $26.76 | $26.85 | $26.76 | $26.85 | $25.47 | 1,101 |
2018-10-30 | $26.39 | $26.39 | $26.34 | $26.34 | $24.99 | 211 |
2018-10-29 | $26.40 | $26.40 | $26.23 | $26.23 | $24.88 | 29,934 |
2018-10-26 | $25.81 | $26.17 | $25.75 | $26.12 | $24.78 | 1,166 |
2018-10-25 | $26.32 | $26.61 | $26.32 | $26.61 | $25.24 | 537 |
2018-10-24 | $26.62 | $26.62 | $26.62 | $26.62 | $25.25 | 200 |
2018-10-23 | $26.60 | $26.60 | $26.50 | $26.50 | $25.14 | 312 |
2018-10-22 | $26.66 | $26.66 | $26.66 | $26.66 | $25.29 | 2 |
2018-10-19 | $26.66 | $26.66 | $26.66 | $26.66 | $25.29 | 0 |
2018-10-18 | $26.70 | $26.70 | $26.66 | $26.66 | $25.29 | 590 |
2018-10-17 | $27.04 | $27.04 | $26.78 | $26.78 | $25.40 | 1,000 |
2018-10-16 | $26.85 | $27.04 | $26.85 | $27.04 | $25.65 | 609 |
2018-10-15 | $26.78 | $26.78 | $26.78 | $26.78 | $25.40 | 302 |
2018-10-12 | $26.68 | $26.68 | $26.58 | $26.58 | $25.21 | 1,265 |
2018-10-11 | $26.51 | $26.51 | $26.34 | $26.34 | $24.99 | 888 |
2018-10-10 | $27.39 | $27.39 | $26.90 | $26.90 | $25.52 | 2,494 |
2018-10-09 | $27.75 | $27.75 | $27.75 | $27.75 | $26.32 | 249 |
2018-10-08 | $27.47 | $27.47 | $27.47 | $27.47 | $26.06 | 160 |
2018-10-05 | $27.47 | $27.47 | $27.47 | $27.47 | $26.06 | 503 |
2018-10-04 | $27.86 | $27.86 | $27.62 | $27.62 | $26.20 | 811 |
2018-10-03 | $28.17 | $28.17 | $27.98 | $27.98 | $26.54 | 1,728 |
2018-10-02 | $28.47 | $28.47 | $28.30 | $28.30 | $26.84 | 704 |
2018-10-01 | $28.52 | $28.52 | $28.52 | $28.52 | $27.05 | 169 |
2018-09-28 | $28.61 | $28.61 | $28.61 | $28.61 | $27.14 | 47 |
2018-09-27 | $28.52 | $28.61 | $28.52 | $28.61 | $27.14 | 304 |
2018-09-26 | $28.64 | $28.64 | $28.63 | $28.63 | $27.16 | 279 |
2018-09-25 | $28.50 | $28.50 | $28.48 | $28.48 | $26.93 | 258 |
2018-09-24 | $28.44 | $28.44 | $28.44 | $28.44 | $26.89 | 408 |
2018-09-21 | $28.69 | $28.69 | $28.55 | $28.55 | $26.99 | 1,337 |
2018-09-20 | $28.50 | $28.59 | $28.50 | $28.58 | $27.02 | 984 |
2018-09-19 | $28.47 | $28.47 | $28.39 | $28.39 | $26.84 | 813 |
2018-09-18 | $28.44 | $28.44 | $28.44 | $28.44 | $26.89 | 125 |
2018-09-17 | $28.26 | $28.30 | $28.26 | $28.28 | $26.73 | 1,535 |
2018-09-14 | $28.49 | $28.49 | $28.49 | $28.49 | $26.94 | 135 |
2018-09-13 | $28.55 | $28.55 | $28.47 | $28.49 | $26.94 | 2,357 |
2018-09-12 | $28.77 | $28.77 | $28.55 | $28.62 | $27.06 | 1,456 |
2018-09-11 | $28.65 | $28.65 | $28.65 | $28.65 | $27.09 | 2,773 |
2018-09-10 | $28.57 | $28.57 | $28.49 | $28.54 | $26.98 | 3,787 |
2018-09-07 | $28.37 | $28.51 | $28.32 | $28.32 | $26.78 | 2,565 |
2018-09-06 | $28.40 | $28.40 | $28.40 | $28.40 | $26.85 | 202 |
2018-09-05 | $28.34 | $28.44 | $28.34 | $28.44 | $26.89 | 1,183 |
2018-09-04 | $28.39 | $28.58 | $28.38 | $28.53 | $26.97 | 5,065 |
2018-08-31 | $28.29 | $28.34 | $28.29 | $28.34 | $26.80 | 1,383 |
2018-08-30 | $28.33 | $28.33 | $28.33 | $28.33 | $26.78 | 37 |
2018-08-29 | $28.33 | $28.33 | $28.33 | $28.33 | $26.78 | 100 |
2018-08-28 | $28.15 | $28.15 | $28.12 | $28.12 | $26.59 | 1,203 |
2018-08-27 | $28.10 | $28.14 | $28.10 | $28.10 | $26.57 | 639 |
2018-08-24 | $28.19 | $28.19 | $28.19 | $28.19 | $26.65 | 50 |
2018-08-23 | $28.19 | $28.19 | $28.19 | $28.19 | $26.65 | 0 |
2018-08-22 | $27.90 | $28.24 | $27.90 | $28.19 | $26.65 | 326 |
2018-08-21 | $27.91 | $28.00 | $27.91 | $28.00 | $26.47 | 848 |
2018-08-20 | $27.61 | $27.61 | $27.61 | $27.61 | $26.10 | 1 |
2018-08-17 | $27.61 | $27.61 | $27.60 | $27.61 | $26.10 | 1,246 |
2018-08-16 | $27.07 | $27.07 | $27.07 | $27.07 | $25.59 | 0 |
2018-08-15 | $27.45 | $27.45 | $27.07 | $27.07 | $25.59 | 2,600 |
2018-08-14 | $27.40 | $27.49 | $27.40 | $27.49 | $25.99 | 1,033 |
2018-08-13 | $27.19 | $27.19 | $27.19 | $27.19 | $25.71 | 230 |
2018-08-10 | $27.38 | $27.38 | $27.38 | $27.38 | $25.89 | 21 |
2018-08-09 | $27.37 | $27.37 | $27.37 | $27.37 | $25.88 | 549 |
2018-08-08 | $27.29 | $27.33 | $27.29 | $27.33 | $25.84 | 530 |
2018-08-07 | $27.26 | $27.26 | $27.23 | $27.23 | $25.74 | 924 |
2018-08-06 | $27.00 | $27.09 | $27.00 | $27.09 | $25.61 | 711 |
2018-08-03 | $26.98 | $26.98 | $26.98 | $26.98 | $25.51 | 222 |
2018-08-02 | $26.75 | $26.81 | $26.75 | $26.81 | $25.34 | 911 |
2018-08-01 | $26.80 | $26.80 | $26.80 | $26.80 | $25.34 | 280 |
2018-07-31 | $26.92 | $26.92 | $26.87 | $26.87 | $25.40 | 654 |
2018-07-30 | $26.95 | $26.95 | $26.95 | $26.95 | $25.48 | 0 |
2018-07-27 | $27.05 | $27.05 | $26.95 | $26.95 | $25.48 | 600 |
2018-07-26 | $27.01 | $27.03 | $27.01 | $27.03 | $25.55 | 565 |
2018-07-25 | $26.97 | $27.01 | $26.97 | $27.01 | $25.54 | 200 |
2018-07-24 | $27.08 | $27.08 | $27.08 | $27.08 | $25.60 | 0 |
2018-07-23 | $27.08 | $27.08 | $27.08 | $27.08 | $25.60 | 100 |
2018-07-20 | $27.09 | $27.09 | $27.08 | $27.08 | $25.60 | 2,426 |
2018-07-19 | $27.15 | $27.15 | $27.15 | $27.15 | $25.67 | 548 |
2018-07-18 | $27.05 | $27.05 | $27.05 | $27.05 | $25.57 | 0 |
2018-07-17 | $26.90 | $27.08 | $26.90 | $27.05 | $25.57 | 1,411 |
2018-07-16 | $26.55 | $26.55 | $26.55 | $26.55 | $25.10 | 0 |
2018-07-13 | $26.55 | $26.55 | $26.55 | $26.55 | $25.10 | 0 |
2018-07-12 | $26.55 | $26.55 | $26.55 | $26.55 | $25.10 | 0 |
2018-07-11 | $26.55 | $26.55 | $26.55 | $26.55 | $25.10 | 200 |
2018-07-10 | $26.40 | $26.40 | $26.40 | $26.40 | $24.96 | 62 |
2018-07-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.96 | 0 |
2018-07-06 | $26.41 | $26.41 | $26.40 | $26.40 | $24.96 | 1,873 |
2018-07-05 | $26.04 | $26.04 | $26.04 | $26.04 | $24.62 | 0 |
2018-07-03 | $26.05 | $26.05 | $26.05 | $26.05 | $24.62 | 1 |
2018-07-02 | $26.05 | $26.05 | $26.05 | $26.05 | $24.62 | 200 |
2018-06-29 | $26.66 | $26.66 | $26.66 | $26.66 | $25.20 | 50 |
2018-06-28 | $26.45 | $26.45 | $26.45 | $26.45 | $25.01 | 0 |
2018-06-27 | $26.45 | $26.45 | $26.45 | $26.45 | $25.01 | 700 |
2018-06-26 | $26.42 | $26.42 | $26.42 | $26.42 | $24.98 | 296 |
2018-06-25 | $26.78 | $26.78 | $26.78 | $26.78 | $25.23 | 1 |
2018-06-22 | $26.78 | $26.78 | $26.78 | $26.78 | $25.23 | 1 |
2018-06-21 | $26.78 | $26.78 | $26.78 | $26.78 | $25.23 | 200 |
2018-06-20 | $26.70 | $26.70 | $26.70 | $26.70 | $25.15 | 0 |
2018-06-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.15 | 200 |
2018-06-18 | $26.81 | $26.81 | $26.81 | $26.81 | $25.26 | 599 |
2018-06-15 | $26.63 | $26.63 | $26.63 | $26.63 | $25.09 | 200 |
2018-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.15 | 100 |
2018-06-13 | $26.86 | $26.86 | $26.86 | $26.86 | $25.30 | 0 |
2018-06-12 | $26.77 | $26.86 | $26.77 | $26.86 | $25.30 | 777 |
2018-06-11 | $26.67 | $26.67 | $26.67 | $26.67 | $25.13 | 0 |
2018-06-08 | $26.63 | $26.67 | $26.61 | $26.67 | $25.13 | 2,076 |
2018-06-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.06 | 208 |
2018-06-06 | $26.28 | $26.36 | $26.26 | $26.35 | $24.82 | 2,100 |
2018-06-05 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
2018-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
2018-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
2018-05-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 0 |
2018-05-30 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 90 |
2018-05-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 200 |
2018-05-25 | $25.68 | $25.68 | $25.63 | $25.63 | $24.15 | 900 |
2018-05-24 | $25.33 | $25.33 | $25.33 | $25.33 | $23.86 | 0 |
2018-05-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.86 | 0 |
2018-05-22 | $25.33 | $25.33 | $25.33 | $25.33 | $23.86 | 200 |
2018-05-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.79 | 0 |
2018-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.79 | 0 |
2018-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.79 | 0 |
2018-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.79 | 0 |
2018-05-15 | $25.25 | $25.29 | $25.25 | $25.25 | $23.79 | 438 |
2018-05-14 | $25.12 | $25.12 | $25.12 | $25.12 | $23.67 | 0 |
2018-05-11 | $25.12 | $25.12 | $25.12 | $25.12 | $23.67 | 0 |
2018-05-10 | $25.13 | $25.13 | $25.12 | $25.12 | $23.67 | 502 |
2018-05-09 | $25.03 | $25.03 | $25.03 | $25.03 | $23.58 | 1 |
2018-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $23.58 | 0 |
2018-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.58 | 0 |
2018-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.58 | 551 |
2018-05-03 | $24.83 | $24.83 | $24.83 | $24.83 | $23.39 | 109 |
2018-05-02 | $25.37 | $25.37 | $25.37 | $25.37 | $23.90 | 42 |
2018-05-01 | $25.37 | $25.37 | $25.37 | $25.37 | $23.90 | 33 |
2018-04-30 | $25.37 | $25.37 | $25.37 | $25.37 | $23.90 | 200 |
2018-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.55 | 0 |
2018-04-26 | $24.95 | $25.00 | $24.95 | $25.00 | $23.55 | 747 |
2018-04-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 2 |
2018-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 1 |
2018-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.32 | 2 |
2018-04-20 | $24.85 | $24.85 | $24.75 | $24.75 | $23.32 | 300 |
2018-04-19 | $24.58 | $24.58 | $24.58 | $24.58 | $23.16 | 0 |
2018-04-18 | $24.58 | $24.58 | $24.58 | $24.58 | $23.16 | 0 |
2018-04-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.16 | 40 |
2018-04-16 | $24.58 | $24.58 | $24.58 | $24.58 | $23.16 | 100 |
2018-04-13 | $24.55 | $24.58 | $24.55 | $24.58 | $23.16 | 2,820 |
2018-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.54 | 4 |
2018-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 48 |
2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
2018-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
2018-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
2018-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 150 |
2018-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
2018-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 0 |
2018-04-02 | $24.17 | $24.17 | $24.00 | $24.00 | $22.61 | 728 |
2018-03-29 | $24.48 | $24.48 | $24.48 | $24.48 | $23.06 | 0 |
2018-03-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.06 | 0 |
2018-03-27 | $24.48 | $24.48 | $24.48 | $24.48 | $23.06 | 0 |
2018-03-26 | $24.54 | $24.54 | $24.48 | $24.48 | $23.06 | 425 |
2018-03-23 | $24.65 | $24.65 | $24.58 | $24.58 | $23.16 | 201 |
iShares Evolved U.S. Discretionary Spending ETF (IEDI) News Headlines
Recent iShares Evolved U.S. Discretionary Spending ETF (IEDI) News
Similar Companies to iShares Evolved U.S. Discretionary Spending ETF (IEDI) 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 | -- | -- | -- |