iShares Evolved U.S. Technology ETF (IETC) Exchange: BATS
Data as of March 28, 2024
$70.80 ($0.00) 0.00%
iShares Evolved U.S. Technology ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Technology ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $70.81 |
Previous Close | $70.80 |
High | $71.02 |
Low | $70.60 |
Adjusted Open | $70.81 |
Previous Adjusted Close | $70.80 |
Adjusted High | $71.02 |
Adjusted Low | $70.60 |
About iShares Evolved U.S. Technology ETF (IETC)
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 technology 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 information technology 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 information technology 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 Technology Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as technology 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 technology 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. Technology ETF (IETC)
Historical Stock Data for iShares Evolved U.S. Technology ETF (IETC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $70.81 | $71.02 | $70.60 | $70.80 | $70.80 | 32,774 |
2024-03-27 | $71.35 | $71.35 | $70.25 | $70.80 | $70.80 | 48,353 |
2024-03-26 | $71.39 | $71.47 | $70.79 | $70.79 | $70.79 | 64,336 |
2024-03-25 | $71.14 | $71.26 | $70.72 | $71.08 | $71.08 | 30,446 |
2024-03-22 | $71.40 | $71.58 | $71.13 | $71.33 | $71.33 | 42,122 |
2024-03-21 | $71.86 | $72.00 | $71.36 | $71.36 | $71.36 | 32,670 |
2024-03-20 | $70.48 | $71.21 | $70.24 | $71.21 | $71.21 | 44,468 |
2024-03-19 | $69.59 | $70.35 | $69.36 | $70.35 | $70.35 | 30,368 |
2024-03-18 | $70.20 | $70.52 | $69.96 | $69.98 | $69.98 | 25,713 |
2024-03-15 | $70.06 | $70.06 | $69.40 | $69.55 | $69.55 | 52,302 |
2024-03-14 | $70.78 | $71.03 | $70.13 | $70.56 | $70.56 | 48,474 |
2024-03-13 | $71.19 | $71.19 | $70.61 | $70.70 | $70.70 | 49,056 |
2024-03-12 | $70.55 | $71.23 | $70.11 | $71.21 | $71.21 | 115,210 |
2024-03-11 | $69.88 | $69.96 | $69.36 | $69.84 | $69.84 | 33,143 |
2024-03-08 | $71.82 | $71.92 | $70.10 | $70.28 | $70.28 | 66,598 |
2024-03-07 | $70.93 | $71.58 | $70.83 | $71.58 | $71.58 | 25,437 |
2024-03-06 | $70.63 | $70.82 | $69.95 | $70.33 | $70.33 | 35,631 |
2024-03-05 | $70.67 | $70.67 | $69.22 | $69.62 | $69.62 | 49,279 |
2024-03-04 | $70.99 | $71.57 | $70.87 | $71.18 | $71.18 | 28,840 |
2024-03-01 | $69.74 | $71.00 | $69.74 | $70.95 | $70.95 | 95,522 |
2024-02-29 | $69.24 | $69.64 | $69.00 | $69.50 | $69.50 | 40,970 |
2024-02-28 | $68.81 | $68.99 | $68.58 | $68.84 | $68.84 | 24,033 |
2024-02-27 | $69.19 | $69.19 | $68.73 | $69.01 | $69.01 | 23,033 |
2024-02-26 | $69.17 | $69.44 | $69.09 | $69.09 | $69.09 | 31,510 |
2024-02-23 | $69.36 | $69.58 | $68.74 | $68.99 | $68.99 | 20,241 |
2024-02-22 | $68.08 | $69.00 | $68.08 | $68.89 | $68.89 | 27,338 |
2024-02-21 | $66.29 | $66.31 | $65.79 | $66.31 | $66.31 | 12,263 |
2024-02-20 | $67.35 | $67.35 | $66.30 | $66.75 | $66.75 | 27,545 |
2024-02-16 | $68.32 | $68.32 | $67.61 | $67.65 | $67.65 | 11,963 |
2024-02-15 | $68.58 | $68.58 | $67.95 | $68.27 | $68.27 | 21,335 |
2024-02-14 | $67.90 | $68.40 | $67.65 | $68.40 | $68.40 | 51,323 |
2024-02-13 | $67.12 | $67.71 | $66.67 | $67.29 | $67.29 | 36,173 |
2024-02-12 | $68.96 | $69.17 | $68.34 | $68.46 | $68.46 | 39,162 |
2024-02-09 | $68.36 | $69.02 | $68.23 | $68.97 | $68.97 | 40,443 |
2024-02-08 | $67.74 | $68.26 | $67.74 | $68.14 | $68.14 | 26,363 |
2024-02-07 | $67.11 | $67.76 | $67.11 | $67.76 | $67.76 | 35,071 |
2024-02-06 | $67.34 | $67.34 | $66.45 | $66.82 | $66.82 | 25,995 |
2024-02-05 | $67.20 | $67.23 | $66.62 | $67.21 | $67.21 | 19,368 |
2024-02-02 | $66.35 | $67.37 | $66.24 | $67.23 | $67.23 | 63,486 |
2024-02-01 | $65.34 | $65.95 | $65.23 | $65.86 | $65.86 | 26,377 |
2024-01-31 | $65.72 | $65.95 | $64.91 | $64.91 | $64.91 | 38,407 |
2024-01-30 | $66.71 | $66.75 | $66.36 | $66.44 | $66.44 | 14,769 |
2024-01-29 | $66.00 | $66.70 | $66.00 | $66.70 | $66.70 | 20,124 |
2024-01-26 | $65.99 | $66.32 | $65.80 | $65.89 | $65.89 | 13,167 |
2024-01-25 | $66.50 | $66.74 | $65.95 | $66.27 | $66.27 | 36,107 |
2024-01-24 | $66.19 | $66.63 | $65.93 | $65.95 | $65.95 | 36,421 |
2024-01-23 | $65.47 | $65.60 | $65.21 | $65.59 | $65.59 | 40,220 |
2024-01-22 | $65.50 | $65.78 | $65.28 | $65.34 | $65.34 | 35,328 |
2024-01-19 | $64.09 | $65.13 | $64.05 | $65.09 | $65.09 | 52,640 |
2024-01-18 | $63.26 | $63.77 | $63.26 | $63.76 | $63.76 | 10,887 |
2024-01-17 | $62.60 | $62.82 | $62.16 | $62.77 | $62.77 | 17,441 |
2024-01-16 | $62.88 | $63.19 | $62.70 | $62.98 | $62.98 | 25,942 |
2024-01-12 | $62.85 | $63.19 | $62.79 | $63.00 | $63.00 | 10,044 |
2024-01-11 | $62.52 | $62.77 | $62.06 | $62.76 | $62.76 | 9,548 |
2024-01-10 | $61.90 | $62.47 | $61.87 | $62.38 | $62.38 | 13,369 |
2024-01-09 | $61.35 | $61.91 | $61.33 | $61.75 | $61.75 | 66,819 |
2024-01-08 | $60.23 | $61.62 | $60.23 | $61.62 | $61.62 | 12,927 |
2024-01-05 | $60.49 | $60.49 | $59.95 | $60.17 | $60.17 | 11,502 |
2024-01-04 | $60.40 | $60.61 | $60.09 | $60.09 | $60.09 | 15,961 |
2024-01-03 | $60.57 | $60.71 | $60.32 | $60.34 | $60.34 | 21,742 |
2024-01-02 | $61.91 | $61.91 | $60.86 | $61.13 | $61.13 | 101,074 |
2023-12-29 | $62.68 | $62.75 | $62.19 | $62.37 | $62.37 | 15,559 |
2023-12-28 | $62.69 | $62.81 | $62.63 | $62.70 | $62.70 | 12,663 |
2023-12-27 | $62.62 | $62.73 | $62.50 | $62.66 | $62.66 | 41,667 |
2023-12-26 | $62.45 | $62.72 | $62.45 | $62.61 | $62.61 | 10,642 |
2023-12-22 | $62.28 | $62.45 | $62.10 | $62.37 | $62.37 | 28,851 |
2023-12-21 | $62.01 | $62.21 | $61.71 | $62.21 | $62.21 | 28,848 |
2023-12-20 | $62.15 | $62.49 | $61.38 | $61.39 | $61.39 | 16,775 |
2023-12-19 | $62.24 | $62.40 | $62.22 | $62.39 | $62.25 | 18,077 |
2023-12-18 | $61.57 | $62.33 | $61.57 | $62.26 | $62.12 | 14,302 |
2023-12-15 | $61.72 | $61.81 | $61.49 | $61.70 | $61.57 | 14,638 |
2023-12-14 | $61.66 | $61.66 | $61.00 | $61.26 | $61.13 | 18,155 |
2023-12-13 | $60.97 | $61.44 | $60.80 | $61.31 | $61.18 | 10,548 |
2023-12-12 | $60.11 | $60.80 | $60.11 | $60.80 | $60.66 | 5,289 |
2023-12-11 | $59.82 | $60.47 | $59.82 | $60.46 | $60.33 | 11,800 |
2023-12-08 | $59.11 | $59.81 | $59.11 | $59.79 | $59.79 | 23,370 |
2023-12-07 | $58.86 | $59.35 | $58.86 | $59.30 | $59.30 | 11,388 |
2023-12-06 | $59.49 | $59.49 | $58.63 | $58.63 | $58.63 | 19,824 |
2023-12-05 | $58.80 | $59.20 | $58.80 | $59.11 | $59.11 | 4,124 |
2023-12-04 | $59.14 | $59.14 | $58.67 | $59.12 | $59.12 | 8,973 |
2023-12-01 | $59.12 | $59.77 | $59.12 | $59.75 | $59.75 | 7,125 |
2023-11-30 | $59.48 | $59.48 | $58.97 | $59.37 | $59.37 | 6,979 |
2023-11-29 | $59.23 | $59.63 | $59.16 | $59.16 | $59.16 | 16,798 |
2023-11-28 | $58.78 | $59.09 | $58.78 | $58.99 | $58.99 | 40,276 |
2023-11-27 | $59.01 | $59.22 | $58.95 | $58.95 | $58.95 | 9,632 |
2023-11-24 | $59.22 | $59.22 | $58.93 | $59.06 | $59.06 | 5,692 |
2023-11-22 | $59.15 | $59.41 | $58.91 | $59.12 | $59.12 | 5,857 |
2023-11-21 | $58.96 | $59.04 | $58.66 | $58.85 | $58.85 | 11,968 |
2023-11-20 | $58.35 | $59.30 | $58.35 | $59.19 | $59.19 | 10,723 |
2023-11-17 | $58.34 | $58.54 | $58.18 | $58.44 | $58.44 | 5,116 |
2023-11-16 | $58.28 | $58.30 | $58.03 | $58.30 | $58.30 | 4,617 |
2023-11-15 | $58.45 | $58.57 | $58.15 | $58.32 | $58.32 | 15,489 |
2023-11-14 | $57.85 | $58.48 | $57.85 | $58.30 | $58.30 | 30,406 |
2023-11-13 | $57.04 | $57.20 | $56.88 | $57.09 | $57.09 | 32,219 |
2023-11-10 | $56.35 | $57.31 | $56.33 | $57.29 | $57.29 | 6,547 |
2023-11-09 | $56.37 | $56.67 | $56.04 | $56.04 | $56.04 | 13,220 |
2023-11-08 | $56.15 | $56.38 | $56.06 | $56.36 | $56.36 | 45,933 |
2023-11-07 | $55.72 | $56.19 | $55.72 | $56.01 | $56.01 | 8,505 |
2023-11-06 | $55.30 | $55.42 | $55.14 | $55.42 | $55.42 | 5,657 |
2023-11-03 | $54.74 | $55.45 | $54.74 | $55.29 | $55.29 | 5,506 |
2023-11-02 | $54.13 | $54.49 | $54.13 | $54.48 | $54.48 | 8,136 |
2023-11-01 | $52.94 | $53.59 | $52.94 | $53.57 | $53.57 | 4,511 |
2023-10-31 | $52.43 | $52.85 | $52.23 | $52.81 | $52.81 | 7,867 |
2023-10-30 | $52.22 | $52.52 | $52.04 | $52.40 | $52.40 | 10,688 |
2023-10-27 | $51.87 | $52.04 | $51.58 | $51.67 | $51.67 | 18,410 |
2023-10-26 | $52.13 | $52.13 | $51.34 | $51.43 | $51.43 | 13,516 |
2023-10-25 | $53.02 | $53.03 | $52.18 | $52.22 | $52.22 | 6,145 |
2023-10-24 | $53.31 | $53.55 | $53.01 | $53.54 | $53.54 | 4,379 |
2023-10-23 | $52.49 | $53.38 | $52.46 | $53.07 | $53.07 | 29,383 |
2023-10-20 | $53.40 | $53.40 | $52.89 | $52.89 | $52.89 | 11,872 |
2023-10-19 | $54.50 | $54.82 | $53.81 | $53.95 | $53.95 | 9,492 |
2023-10-18 | $54.62 | $54.81 | $54.08 | $54.24 | $54.24 | 11,785 |
2023-10-17 | $54.51 | $55.03 | $54.49 | $55.02 | $55.02 | 3,857 |
2023-10-16 | $54.68 | $55.36 | $54.68 | $55.27 | $55.27 | 27,465 |
2023-10-13 | $55.31 | $55.46 | $54.39 | $54.48 | $54.48 | 14,269 |
2023-10-12 | $55.50 | $55.86 | $55.07 | $55.29 | $55.29 | 6,651 |
2023-10-11 | $55.23 | $55.49 | $55.06 | $55.49 | $55.49 | 11,934 |
2023-10-10 | $54.81 | $55.33 | $54.81 | $54.95 | $54.95 | 50,877 |
2023-10-09 | $54.04 | $54.77 | $54.04 | $54.72 | $54.72 | 1,680 |
2023-10-06 | $53.11 | $54.61 | $53.11 | $54.42 | $54.42 | 11,129 |
2023-10-05 | $53.34 | $53.47 | $52.87 | $53.41 | $53.41 | 8,282 |
2023-10-04 | $53.13 | $53.49 | $52.93 | $53.42 | $53.42 | 8,222 |
2023-10-03 | $53.52 | $53.68 | $52.50 | $52.66 | $52.66 | 8,141 |
2023-10-02 | $53.28 | $53.87 | $53.28 | $53.67 | $53.67 | 8,780 |
2023-09-29 | $53.78 | $53.96 | $53.17 | $53.23 | $53.23 | 19,669 |
2023-09-28 | $52.53 | $53.30 | $52.53 | $53.18 | $53.18 | 11,437 |
2023-09-27 | $52.92 | $53.09 | $52.40 | $52.87 | $52.87 | 5,265 |
2023-09-26 | $53.32 | $53.32 | $52.49 | $52.66 | $52.66 | 7,683 |
2023-09-25 | $53.56 | $53.77 | $53.48 | $53.74 | $53.74 | 5,668 |
2023-09-22 | $53.65 | $54.01 | $53.54 | $53.61 | $53.61 | 12,229 |
2023-09-21 | $53.93 | $53.94 | $53.51 | $53.51 | $53.51 | 4,145 |
2023-09-20 | $55.56 | $55.56 | $54.72 | $54.72 | $54.72 | 2,397 |
2023-09-19 | $55.08 | $55.39 | $54.96 | $55.39 | $55.39 | 4,263 |
2023-09-18 | $55.23 | $55.62 | $55.23 | $55.50 | $55.50 | 7,110 |
2023-09-15 | $56.23 | $56.23 | $55.37 | $55.47 | $55.47 | 5,489 |
2023-09-14 | $56.23 | $56.57 | $56.19 | $56.47 | $56.47 | 4,266 |
2023-09-13 | $55.69 | $56.18 | $55.69 | $56.07 | $56.07 | 5,712 |
2023-09-12 | $56.17 | $56.40 | $55.81 | $55.83 | $55.83 | 7,430 |
2023-09-11 | $56.71 | $56.93 | $56.54 | $56.88 | $56.88 | 5,189 |
2023-09-08 | $56.81 | $56.81 | $56.48 | $56.54 | $56.54 | 2,810 |
2023-09-07 | $56.38 | $56.61 | $56.38 | $56.59 | $56.59 | 8,102 |
2023-09-06 | $57.01 | $57.01 | $56.43 | $56.75 | $56.75 | 4,280 |
2023-09-05 | $56.87 | $57.12 | $56.79 | $57.00 | $57.00 | 32,143 |
2023-09-01 | $57.44 | $57.44 | $56.82 | $57.01 | $57.01 | 5,914 |
2023-08-31 | $57.01 | $57.21 | $57.01 | $57.07 | $57.07 | 8,543 |
2023-08-30 | $56.34 | $56.71 | $56.21 | $56.67 | $56.67 | 8,370 |
2023-08-29 | $55.22 | $56.39 | $55.22 | $56.36 | $56.36 | 8,490 |
2023-08-28 | $55.16 | $55.39 | $55.03 | $55.36 | $55.36 | 11,543 |
2023-08-25 | $54.66 | $55.11 | $54.21 | $54.96 | $54.96 | 10,339 |
2023-08-24 | $56.23 | $56.23 | $54.58 | $54.58 | $54.58 | 16,951 |
2023-08-23 | $54.68 | $55.61 | $54.68 | $55.53 | $55.53 | 9,093 |
2023-08-22 | $55.03 | $55.14 | $54.54 | $54.62 | $54.62 | 4,483 |
2023-08-21 | $54.03 | $54.79 | $54.00 | $54.75 | $54.75 | 5,631 |
2023-08-18 | $53.38 | $53.88 | $53.26 | $53.76 | $53.76 | 8,214 |
2023-08-17 | $54.64 | $54.64 | $53.72 | $53.87 | $53.87 | 41,844 |
2023-08-16 | $54.66 | $54.91 | $54.27 | $54.27 | $54.27 | 4,339 |
2023-08-15 | $55.24 | $55.24 | $54.67 | $54.77 | $54.77 | 8,354 |
2023-08-14 | $54.33 | $55.27 | $54.33 | $55.27 | $55.27 | 3,175 |
2023-08-11 | $54.66 | $54.66 | $54.39 | $54.51 | $54.51 | 9,137 |
2023-08-10 | $55.28 | $55.57 | $54.78 | $54.83 | $54.83 | 3,338 |
2023-08-09 | $55.37 | $55.37 | $54.68 | $54.78 | $54.78 | 6,852 |
2023-08-08 | $55.62 | $55.65 | $55.07 | $55.63 | $55.63 | 36,844 |
2023-08-07 | $55.96 | $56.14 | $55.68 | $56.14 | $56.14 | 4,061 |
2023-08-04 | $56.00 | $56.47 | $55.51 | $55.58 | $55.58 | 13,817 |
2023-08-03 | $55.28 | $55.81 | $55.28 | $55.59 | $55.59 | 13,839 |
2023-08-02 | $56.61 | $56.61 | $55.56 | $55.85 | $55.85 | 8,183 |
2023-08-01 | $56.81 | $57.17 | $56.81 | $57.12 | $57.12 | 8,361 |
2023-07-31 | $56.73 | $56.80 | $56.60 | $56.80 | $56.80 | 58,617 |
2023-07-28 | $56.60 | $56.87 | $56.55 | $56.71 | $56.71 | 24,845 |
2023-07-27 | $57.00 | $57.13 | $56.10 | $56.10 | $56.10 | 6,756 |
2023-07-26 | $56.64 | $56.64 | $56.00 | $56.33 | $56.33 | 7,205 |
2023-07-25 | $56.59 | $57.10 | $56.59 | $56.97 | $56.97 | 4,492 |
2023-07-24 | $56.26 | $56.49 | $56.22 | $56.38 | $56.38 | 4,250 |
2023-07-21 | $56.84 | $56.84 | $56.35 | $56.35 | $56.35 | 3,810 |
2023-07-20 | $57.08 | $57.16 | $56.25 | $56.31 | $56.31 | 7,756 |
2023-07-19 | $57.76 | $57.76 | $57.26 | $57.38 | $57.38 | 7,110 |
2023-07-18 | $57.05 | $57.67 | $56.66 | $57.50 | $57.50 | 9,950 |
2023-07-17 | $56.73 | $57.09 | $56.64 | $57.02 | $57.02 | 8,583 |
2023-07-14 | $56.70 | $57.00 | $56.42 | $56.44 | $56.44 | 7,431 |
2023-07-13 | $56.11 | $56.62 | $56.11 | $56.56 | $56.56 | 4,775 |
2023-07-12 | $55.86 | $56.01 | $55.50 | $55.73 | $55.73 | 18,445 |
2023-07-11 | $54.77 | $55.27 | $54.67 | $55.27 | $55.27 | 21,242 |
2023-07-10 | $54.54 | $54.75 | $54.34 | $54.75 | $54.75 | 10,879 |
2023-07-07 | $54.58 | $54.97 | $54.36 | $54.36 | $54.36 | 27,015 |
2023-07-06 | $54.41 | $54.56 | $54.22 | $54.56 | $54.56 | 4,017 |
2023-07-05 | $54.79 | $55.15 | $54.79 | $54.92 | $54.92 | 3,940 |
2023-07-03 | $55.09 | $55.09 | $54.87 | $55.07 | $55.07 | 3,971 |
2023-06-30 | $55.08 | $55.30 | $55.08 | $55.10 | $55.10 | 7,867 |
2023-06-29 | $54.26 | $54.44 | $54.19 | $54.43 | $54.43 | 10,027 |
2023-06-28 | $54.00 | $54.57 | $54.00 | $54.15 | $54.15 | 8,716 |
2023-06-27 | $53.60 | $54.25 | $53.38 | $54.16 | $54.16 | 19,544 |
2023-06-26 | $53.73 | $54.11 | $53.27 | $53.27 | $53.27 | 13,560 |
2023-06-23 | $53.70 | $53.89 | $53.60 | $53.69 | $53.69 | 3,375 |
2023-06-22 | $53.88 | $54.36 | $53.88 | $54.36 | $54.36 | 5,835 |
2023-06-21 | $54.81 | $54.81 | $54.10 | $54.16 | $54.16 | 4,511 |
2023-06-20 | $54.88 | $55.10 | $54.70 | $54.85 | $54.85 | 8,513 |
2023-06-16 | $55.97 | $55.97 | $55.19 | $55.19 | $55.19 | 8,347 |
2023-06-15 | $54.78 | $55.88 | $54.78 | $55.71 | $55.71 | 8,131 |
2023-06-14 | $54.24 | $54.94 | $54.24 | $54.94 | $54.94 | 4,354 |
2023-06-13 | $54.66 | $54.66 | $54.00 | $54.26 | $54.26 | 10,270 |
2023-06-12 | $53.03 | $53.96 | $53.03 | $53.93 | $53.93 | 22,290 |
2023-06-09 | $52.66 | $53.16 | $52.59 | $52.70 | $52.70 | 9,753 |
2023-06-08 | $51.98 | $52.54 | $51.98 | $52.46 | $52.46 | 2,916 |
2023-06-07 | $52.75 | $52.96 | $51.95 | $51.95 | $51.95 | 32,786 |
2023-06-06 | $52.51 | $52.78 | $52.51 | $52.76 | $52.69 | 74,171 |
2023-06-05 | $52.71 | $52.93 | $52.56 | $52.76 | $52.76 | 12,914 |
2023-06-02 | $52.53 | $53.01 | $52.53 | $52.87 | $52.87 | 11,395 |
2023-06-01 | $51.93 | $52.50 | $51.92 | $52.20 | $52.20 | 6,312 |
2023-05-31 | $52.02 | $52.31 | $51.87 | $52.04 | $52.04 | 13,243 |
2023-05-30 | $52.84 | $53.43 | $52.17 | $52.21 | $52.21 | 11,633 |
2023-05-26 | $50.58 | $52.12 | $50.58 | $52.09 | $52.09 | 8,962 |
2023-05-25 | $49.47 | $50.25 | $49.44 | $50.22 | $50.22 | 4,570 |
2023-05-24 | $48.67 | $48.92 | $48.58 | $48.74 | $48.74 | 5,085 |
2023-05-23 | $49.50 | $49.53 | $49.05 | $49.05 | $49.05 | 6,963 |
2023-05-22 | $49.38 | $49.71 | $49.38 | $49.58 | $49.58 | 7,669 |
2023-05-19 | $49.57 | $49.70 | $49.41 | $49.51 | $49.51 | 4,902 |
2023-05-18 | $49.05 | $49.54 | $49.05 | $49.54 | $49.54 | 6,276 |
2023-05-17 | $48.19 | $48.64 | $48.19 | $48.60 | $48.60 | 5,773 |
2023-05-16 | $47.63 | $47.98 | $47.63 | $47.77 | $47.77 | 7,581 |
2023-05-15 | $47.28 | $47.70 | $47.26 | $47.69 | $47.69 | 15,066 |
2023-05-12 | $47.31 | $47.36 | $47.06 | $47.36 | $47.36 | 2,749 |
2023-05-11 | $47.10 | $47.33 | $47.08 | $47.33 | $47.33 | 2,164 |
2023-05-10 | $46.99 | $47.45 | $46.99 | $47.36 | $47.36 | 3,569 |
2023-05-09 | $46.76 | $46.84 | $46.71 | $46.74 | $46.74 | 6,610 |
2023-05-08 | $46.75 | $46.90 | $46.75 | $46.88 | $46.88 | 5,844 |
2023-05-05 | $46.25 | $46.98 | $46.25 | $46.83 | $46.83 | 8,109 |
2023-05-04 | $46.12 | $46.17 | $45.97 | $46.03 | $46.03 | 6,852 |
2023-05-03 | $46.61 | $46.61 | $46.23 | $46.23 | $46.23 | 3,538 |
2023-05-02 | $46.93 | $46.93 | $46.21 | $46.48 | $46.48 | 2,475 |
2023-05-01 | $47.05 | $47.17 | $46.97 | $47.08 | $47.08 | 3,848 |
2023-04-28 | $46.63 | $47.10 | $46.62 | $47.09 | $47.09 | 62,082 |
2023-04-27 | $46.29 | $46.90 | $46.21 | $46.82 | $46.82 | 3,029 |
2023-04-26 | $46.01 | $46.29 | $45.85 | $45.93 | $45.93 | 3,913 |
2023-04-25 | $45.98 | $46.01 | $45.48 | $45.48 | $45.48 | 22,042 |
2023-04-24 | $46.66 | $46.79 | $46.29 | $46.51 | $46.51 | 7,039 |
2023-04-21 | $46.47 | $46.65 | $46.35 | $46.65 | $46.65 | 2,913 |
2023-04-20 | $46.83 | $46.89 | $46.53 | $46.53 | $46.53 | 780 |
2023-04-19 | $46.73 | $46.97 | $46.72 | $46.89 | $46.89 | 4,252 |
2023-04-18 | $47.29 | $47.29 | $46.93 | $47.07 | $47.07 | 3,017 |
2023-04-17 | $46.67 | $46.91 | $46.65 | $46.91 | $46.91 | 7,992 |
2023-04-14 | $46.76 | $47.01 | $46.32 | $46.69 | $46.69 | 2,497 |
2023-04-13 | $46.31 | $47.00 | $46.31 | $47.00 | $47.00 | 7,436 |
2023-04-12 | $46.54 | $46.71 | $46.20 | $46.20 | $46.20 | 4,926 |
2023-04-11 | $46.51 | $46.63 | $46.31 | $46.40 | $46.40 | 10,471 |
2023-04-10 | $46.22 | $46.71 | $46.22 | $46.71 | $46.71 | 2,517 |
2023-04-06 | $46.19 | $46.75 | $46.19 | $46.73 | $46.73 | 4,006 |
2023-04-05 | $46.63 | $46.66 | $46.31 | $46.50 | $46.50 | 3,776 |
2023-04-04 | $47.21 | $47.21 | $46.83 | $46.94 | $46.94 | 19,094 |
2023-04-03 | $46.93 | $47.12 | $46.81 | $47.12 | $47.12 | 4,292 |
2023-03-31 | $46.60 | $47.16 | $46.58 | $47.16 | $47.16 | 4,225 |
2023-03-30 | $46.45 | $46.45 | $46.15 | $46.39 | $46.39 | 8,093 |
2023-03-29 | $45.82 | $46.01 | $45.67 | $45.95 | $45.95 | 7,660 |
2023-03-28 | $45.20 | $45.23 | $44.98 | $45.23 | $45.23 | 4,864 |
2023-03-27 | $45.44 | $45.63 | $45.27 | $45.34 | $45.34 | 5,649 |
2023-03-24 | $44.98 | $45.43 | $44.98 | $45.43 | $45.43 | 2,318 |
2023-03-23 | $45.30 | $45.80 | $45.02 | $45.36 | $45.36 | 5,401 |
2023-03-22 | $45.44 | $45.92 | $44.96 | $44.96 | $44.83 | 8,587 |
2023-03-21 | $45.41 | $45.58 | $45.11 | $45.52 | $45.39 | 5,293 |
2023-03-20 | $44.62 | $45.00 | $44.62 | $45.00 | $44.87 | 7,952 |
2023-03-17 | $45.13 | $45.13 | $44.58 | $44.79 | $44.66 | 904 |
2023-03-16 | $43.68 | $45.01 | $43.68 | $45.01 | $44.89 | 2,480 |
2023-03-15 | $43.52 | $43.79 | $43.33 | $43.79 | $43.67 | 6,112 |
2023-03-14 | $43.88 | $44.16 | $43.71 | $43.95 | $43.83 | 4,029 |
2023-03-13 | $42.59 | $43.55 | $42.59 | $43.14 | $43.02 | 3,942 |
2023-03-10 | $43.35 | $43.68 | $42.84 | $42.92 | $42.80 | 3,071 |
2023-03-09 | $44.71 | $45.01 | $43.78 | $43.78 | $43.66 | 2,606 |
2023-03-08 | $44.50 | $44.54 | $44.34 | $44.54 | $44.41 | 1,781 |
2023-03-07 | $44.83 | $45.00 | $44.30 | $44.35 | $44.22 | 3,005 |
2023-03-06 | $44.90 | $45.46 | $44.89 | $44.91 | $44.78 | 8,011 |
2023-03-03 | $44.35 | $44.88 | $44.35 | $44.88 | $44.75 | 1,600 |
2023-03-02 | $43.46 | $43.97 | $43.46 | $43.97 | $43.85 | 1,231 |
2023-03-01 | $43.71 | $43.71 | $43.26 | $43.38 | $43.26 | 2,075 |
2023-02-28 | $43.48 | $43.85 | $43.48 | $43.67 | $43.55 | 3,809 |
2023-02-27 | $43.79 | $43.95 | $43.56 | $43.59 | $43.47 | 4,255 |
2023-02-24 | $43.54 | $43.54 | $43.34 | $43.43 | $43.31 | 2,833 |
2023-02-23 | $44.08 | $44.24 | $43.59 | $44.16 | $44.03 | 2,494 |
2023-02-22 | $43.63 | $43.88 | $43.49 | $43.59 | $43.46 | 5,219 |
2023-02-21 | $43.94 | $43.94 | $43.69 | $43.69 | $43.57 | 6,127 |
2023-02-17 | $44.58 | $44.72 | $44.36 | $44.67 | $44.54 | 3,635 |
2023-02-16 | $45.17 | $45.65 | $45.15 | $45.15 | $45.02 | 3,049 |
2023-02-15 | $45.43 | $45.85 | $45.40 | $45.84 | $45.71 | 14,415 |
2023-02-14 | $45.27 | $45.74 | $45.14 | $45.64 | $45.51 | 5,106 |
2023-02-13 | $44.98 | $45.45 | $44.98 | $45.44 | $45.31 | 7,329 |
2023-02-10 | $44.56 | $44.78 | $44.43 | $44.73 | $44.60 | 5,873 |
2023-02-09 | $45.89 | $45.89 | $44.93 | $44.93 | $44.81 | 3,921 |
2023-02-08 | $45.65 | $45.65 | $45.20 | $45.20 | $45.08 | 4,336 |
2023-02-07 | $44.86 | $45.82 | $44.86 | $45.82 | $45.69 | 5,012 |
2023-02-06 | $45.02 | $45.11 | $44.89 | $44.93 | $44.80 | 14,477 |
2023-02-03 | $45.42 | $46.05 | $45.25 | $45.35 | $45.22 | 6,537 |
2023-02-02 | $45.91 | $46.26 | $45.73 | $46.19 | $46.06 | 7,882 |
2023-02-01 | $44.20 | $45.31 | $43.93 | $45.04 | $44.91 | 6,728 |
2023-01-31 | $43.50 | $44.11 | $43.50 | $44.11 | $43.99 | 4,258 |
2023-01-30 | $43.62 | $43.94 | $43.44 | $43.45 | $43.33 | 6,577 |
2023-01-27 | $43.78 | $44.41 | $43.78 | $44.17 | $44.05 | 3,092 |
2023-01-26 | $43.63 | $44.04 | $43.51 | $44.04 | $43.92 | 3,043 |
2023-01-25 | $42.50 | $43.33 | $42.50 | $43.33 | $43.21 | 4,402 |
2023-01-24 | $43.57 | $43.57 | $43.28 | $43.42 | $43.30 | 3,268 |
2023-01-23 | $42.94 | $43.61 | $42.94 | $43.56 | $43.44 | 2,980 |
2023-01-20 | $41.96 | $42.85 | $41.84 | $42.85 | $42.85 | 38,790 |
2023-01-19 | $41.93 | $42.16 | $41.72 | $41.83 | $41.83 | 1,966 |
2023-01-18 | $43.09 | $43.20 | $42.32 | $42.32 | $42.32 | 2,992 |
2023-01-17 | $42.77 | $43.11 | $42.77 | $42.88 | $42.88 | 3,601 |
2023-01-13 | $42.45 | $42.98 | $42.45 | $42.98 | $42.98 | 3,225 |
2023-01-12 | $42.81 | $42.93 | $42.52 | $42.82 | $42.82 | 2,595 |
2023-01-11 | $42.07 | $42.49 | $41.96 | $42.49 | $42.49 | 2,805 |
2023-01-10 | $41.18 | $41.73 | $41.18 | $41.73 | $41.73 | 3,049 |
2023-01-09 | $41.51 | $42.22 | $41.38 | $41.52 | $41.52 | 12,199 |
2023-01-06 | $40.60 | $41.39 | $40.23 | $41.25 | $41.25 | 5,178 |
2023-01-05 | $40.79 | $40.79 | $40.15 | $40.16 | $40.16 | 7,461 |
2023-01-04 | $41.00 | $41.09 | $40.68 | $40.91 | $40.91 | 6,692 |
2023-01-03 | $41.14 | $41.50 | $40.60 | $40.89 | $40.89 | 8,795 |
2022-12-30 | $40.40 | $40.79 | $40.38 | $40.79 | $40.79 | 23,991 |
2022-12-29 | $40.28 | $40.98 | $40.28 | $40.90 | $40.90 | 7,389 |
2022-12-28 | $40.46 | $40.62 | $39.95 | $39.97 | $39.97 | 8,464 |
2022-12-27 | $40.35 | $40.59 | $40.35 | $40.42 | $40.42 | 16,745 |
2022-12-23 | $40.19 | $40.66 | $40.19 | $40.61 | $40.61 | 18,444 |
2022-12-22 | $40.82 | $40.82 | $39.96 | $40.51 | $40.51 | 7,934 |
2022-12-21 | $40.88 | $41.45 | $40.88 | $41.34 | $41.34 | 36,527 |
2022-12-20 | $40.62 | $40.85 | $40.58 | $40.73 | $40.73 | 3,733 |
2022-12-19 | $41.11 | $41.11 | $40.44 | $40.56 | $40.56 | 5,462 |
2022-12-16 | $40.87 | $41.18 | $40.84 | $41.02 | $41.02 | 6,840 |
2022-12-15 | $42.11 | $42.11 | $41.56 | $41.56 | $41.56 | 6,592 |
2022-12-14 | $43.56 | $43.64 | $42.57 | $43.00 | $43.00 | 5,719 |
2022-12-13 | $44.18 | $44.19 | $42.78 | $43.13 | $43.13 | 4,984 |
2022-12-12 | $41.94 | $42.73 | $41.94 | $42.73 | $42.56 | 16,338 |
2022-12-09 | $42.08 | $42.31 | $41.95 | $41.95 | $41.78 | 11,518 |
2022-12-08 | $41.74 | $42.09 | $41.74 | $42.07 | $41.90 | 2,911 |
2022-12-07 | $41.46 | $41.58 | $41.43 | $41.47 | $41.31 | 4,440 |
2022-12-06 | $42.29 | $42.29 | $41.53 | $41.67 | $41.50 | 3,421 |
2022-12-05 | $43.11 | $43.11 | $42.33 | $42.43 | $42.26 | 17,297 |
2022-12-02 | $42.83 | $43.52 | $42.83 | $43.42 | $43.42 | 6,474 |
2022-12-01 | $43.67 | $43.81 | $43.23 | $43.71 | $43.71 | 13,306 |
2022-11-30 | $41.59 | $43.49 | $41.51 | $43.49 | $43.49 | 7,157 |
2022-11-29 | $41.88 | $41.88 | $41.42 | $41.51 | $41.51 | 4,248 |
2022-11-28 | $42.35 | $42.35 | $41.71 | $41.85 | $41.85 | 4,422 |
2022-11-25 | $42.67 | $42.67 | $42.59 | $42.62 | $42.62 | 93,687 |
2022-11-23 | $42.23 | $42.95 | $42.23 | $42.82 | $42.82 | 6,317 |
2022-11-22 | $41.95 | $42.39 | $41.92 | $42.39 | $42.39 | 2,896 |
2022-11-21 | $41.89 | $41.89 | $41.68 | $41.72 | $41.72 | 1,398 |
2022-11-18 | $42.68 | $42.68 | $41.87 | $42.13 | $42.13 | 4,230 |
2022-11-17 | $41.77 | $42.43 | $41.77 | $42.19 | $42.19 | 9,428 |
2022-11-16 | $42.74 | $42.74 | $42.35 | $42.44 | $42.44 | 11,499 |
2022-11-15 | $43.34 | $43.50 | $42.58 | $43.00 | $43.00 | 121,915 |
2022-11-14 | $42.48 | $42.86 | $42.28 | $42.36 | $42.36 | 5,367 |
2022-11-11 | $41.93 | $42.93 | $41.76 | $42.77 | $42.77 | 8,786 |
2022-11-10 | $40.71 | $41.86 | $40.56 | $41.86 | $41.86 | 33,744 |
2022-11-09 | $39.06 | $39.27 | $38.63 | $38.65 | $38.65 | 400,581 |
2022-11-08 | $39.47 | $40.02 | $39.19 | $39.58 | $39.58 | 16,662 |
2022-11-07 | $38.94 | $39.32 | $38.68 | $39.25 | $39.25 | 5,685 |
2022-11-04 | $38.90 | $38.90 | $37.93 | $38.64 | $38.64 | 14,956 |
2022-11-03 | $38.81 | $38.81 | $38.15 | $38.15 | $38.15 | 3,500 |
2022-11-02 | $40.16 | $40.46 | $39.22 | $39.22 | $39.22 | 12,995 |
2022-11-01 | $41.35 | $41.36 | $40.64 | $40.66 | $40.66 | 5,921 |
2022-10-31 | $41.33 | $41.34 | $41.05 | $41.15 | $41.15 | 14,207 |
2022-10-28 | $40.27 | $41.72 | $40.27 | $41.72 | $41.72 | 7,046 |
2022-10-27 | $41.18 | $41.20 | $40.47 | $40.47 | $40.47 | 7,392 |
2022-10-26 | $41.24 | $42.12 | $41.24 | $41.24 | $41.24 | 5,229 |
2022-10-25 | $41.92 | $42.54 | $41.92 | $42.50 | $42.50 | 5,324 |
2022-10-24 | $41.39 | $41.70 | $41.14 | $41.57 | $41.57 | 2,068 |
2022-10-21 | $40.05 | $41.20 | $39.90 | $41.17 | $41.17 | 7,573 |
2022-10-20 | $40.17 | $41.01 | $40.17 | $40.29 | $40.29 | 5,253 |
2022-10-19 | $40.35 | $40.71 | $40.04 | $40.26 | $40.26 | 8,212 |
2022-10-18 | $41.12 | $41.19 | $40.09 | $40.47 | $40.47 | 4,624 |
2022-10-17 | $40.00 | $40.19 | $39.94 | $40.04 | $40.04 | 5,251 |
2022-10-14 | $39.88 | $39.88 | $38.70 | $38.70 | $38.70 | 8,610 |
2022-10-13 | $37.80 | $40.00 | $37.80 | $39.87 | $39.87 | 8,142 |
2022-10-12 | $38.92 | $39.16 | $38.83 | $38.99 | $38.99 | 4,809 |
2022-10-11 | $39.24 | $39.58 | $38.78 | $38.99 | $38.99 | 3,567 |
2022-10-10 | $40.33 | $40.33 | $39.19 | $39.65 | $39.65 | 10,622 |
2022-10-07 | $41.12 | $41.12 | $40.12 | $40.23 | $40.23 | 229,636 |
2022-10-06 | $42.01 | $42.34 | $41.86 | $41.91 | $41.91 | 3,275 |
2022-10-05 | $41.27 | $42.32 | $41.27 | $42.09 | $42.09 | 1,911 |
2022-10-04 | $41.41 | $42.14 | $41.41 | $42.11 | $42.11 | 87,835 |
2022-10-03 | $40.02 | $40.91 | $39.98 | $40.65 | $40.65 | 11,355 |
2022-09-30 | $39.99 | $40.69 | $39.55 | $39.56 | $39.56 | 22,228 |
2022-09-29 | $40.55 | $40.59 | $39.78 | $40.19 | $40.19 | 9,361 |
2022-09-28 | $40.36 | $41.34 | $40.22 | $41.21 | $41.21 | 16,002 |
2022-09-27 | $41.05 | $41.23 | $40.20 | $40.47 | $40.47 | 8,998 |
2022-09-26 | $41.09 | $41.09 | $40.46 | $40.51 | $40.51 | 11,429 |
2022-09-23 | $41.00 | $41.00 | $40.39 | $40.82 | $40.73 | 9,887 |
2022-09-22 | $41.52 | $41.54 | $41.34 | $41.42 | $41.33 | 7,837 |
2022-09-21 | $42.68 | $43.28 | $41.86 | $41.86 | $41.77 | 7,541 |
2022-09-20 | $42.60 | $42.93 | $42.29 | $42.54 | $42.45 | 3,887 |
2022-09-19 | $42.28 | $43.00 | $42.28 | $43.00 | $42.91 | 8,363 |
2022-09-16 | $42.73 | $42.77 | $42.25 | $42.77 | $42.68 | 9,779 |
2022-09-15 | $44.00 | $44.01 | $43.00 | $43.18 | $43.09 | 2,263 |
2022-09-14 | $43.97 | $44.08 | $43.78 | $44.03 | $44.03 | 4,298 |
2022-09-13 | $45.11 | $45.11 | $43.81 | $43.92 | $43.92 | 3,940 |
2022-09-12 | $45.97 | $46.38 | $45.97 | $46.38 | $46.38 | 2,980 |
2022-09-09 | $45.57 | $45.88 | $45.52 | $45.82 | $45.82 | 6,579 |
2022-09-08 | $44.12 | $44.76 | $44.12 | $44.72 | $44.72 | 2,271 |
2022-09-07 | $43.85 | $44.58 | $43.85 | $44.58 | $44.58 | 1,896 |
2022-09-06 | $44.19 | $44.19 | $43.64 | $43.73 | $43.73 | 4,773 |
2022-09-02 | $45.05 | $45.20 | $44.01 | $44.01 | $44.01 | 1,995 |
2022-09-01 | $44.28 | $44.56 | $43.73 | $44.56 | $44.56 | 16,788 |
2022-08-31 | $45.54 | $45.54 | $44.89 | $44.89 | $44.89 | 2,080 |
2022-08-30 | $45.80 | $45.80 | $44.85 | $45.14 | $45.14 | 3,626 |
2022-08-29 | $45.56 | $45.88 | $45.56 | $45.60 | $45.60 | 7,394 |
2022-08-26 | $48.10 | $48.15 | $46.17 | $46.17 | $46.17 | 4,660 |
2022-08-25 | $47.48 | $48.12 | $47.41 | $48.12 | $48.12 | 5,587 |
2022-08-24 | $47.21 | $47.36 | $47.18 | $47.24 | $47.24 | 2,348 |
2022-08-23 | $47.60 | $47.64 | $47.15 | $47.15 | $47.15 | 1,707 |
2022-08-22 | $47.94 | $47.94 | $47.20 | $47.24 | $47.24 | 5,479 |
2022-08-19 | $48.82 | $48.83 | $48.57 | $48.66 | $48.66 | 3,994 |
2022-08-18 | $49.57 | $49.79 | $49.30 | $49.65 | $49.65 | 6,373 |
2022-08-17 | $49.66 | $49.75 | $49.22 | $49.50 | $49.50 | 6,010 |
2022-08-16 | $49.79 | $50.25 | $49.62 | $50.07 | $50.07 | 5,481 |
2022-08-15 | $49.62 | $50.24 | $49.62 | $50.17 | $50.17 | 6,189 |
2022-08-12 | $49.30 | $49.88 | $49.26 | $49.88 | $49.88 | 4,148 |
2022-08-11 | $49.76 | $49.86 | $48.93 | $48.93 | $48.93 | 1,885 |
2022-08-10 | $48.87 | $49.29 | $48.77 | $49.27 | $49.27 | 8,503 |
2022-08-09 | $47.81 | $47.81 | $47.67 | $47.77 | $47.77 | 3,177 |
2022-08-08 | $48.58 | $49.12 | $48.18 | $48.32 | $48.32 | 9,281 |
2022-08-05 | $48.55 | $48.77 | $48.02 | $48.59 | $48.59 | 95,186 |
2022-08-04 | $48.51 | $48.73 | $48.28 | $48.68 | $48.68 | 7,981 |
2022-08-03 | $47.73 | $48.51 | $47.66 | $48.43 | $48.43 | 4,894 |
2022-08-02 | $46.80 | $47.64 | $46.72 | $47.16 | $47.16 | 8,485 |
2022-08-01 | $47.11 | $47.78 | $47.02 | $47.26 | $47.26 | 37,242 |
2022-07-29 | $46.68 | $47.45 | $46.68 | $47.32 | $47.32 | 24,714 |
2022-07-28 | $46.01 | $46.54 | $45.53 | $46.52 | $46.52 | 82,494 |
2022-07-27 | $44.73 | $46.09 | $44.73 | $45.98 | $45.98 | 3,136 |
2022-07-26 | $44.20 | $44.21 | $43.79 | $43.93 | $43.93 | 3,989 |
2022-07-25 | $45.35 | $45.35 | $44.67 | $44.95 | $44.95 | 8,627 |
2022-07-22 | $46.22 | $46.22 | $45.00 | $45.21 | $45.21 | 25,510 |
2022-07-21 | $45.66 | $46.30 | $45.50 | $46.30 | $46.30 | 128,170 |
2022-07-20 | $45.14 | $45.93 | $45.12 | $45.77 | $45.77 | 5,641 |
2022-07-19 | $43.93 | $44.93 | $43.93 | $44.93 | $44.93 | 5,898 |
2022-07-18 | $44.19 | $44.53 | $43.51 | $43.51 | $43.51 | 14,149 |
2022-07-15 | $43.59 | $43.85 | $43.58 | $43.85 | $43.85 | 2,176 |
2022-07-14 | $42.48 | $43.02 | $42.00 | $43.02 | $43.02 | 3,994 |
2022-07-13 | $42.41 | $43.24 | $42.37 | $43.05 | $43.05 | 3,964 |
2022-07-12 | $43.93 | $44.28 | $43.00 | $43.21 | $43.21 | 8,076 |
2022-07-11 | $44.26 | $44.26 | $43.67 | $43.88 | $43.88 | 3,208 |
2022-07-08 | $44.18 | $44.83 | $44.18 | $44.76 | $44.76 | 3,513 |
2022-07-07 | $43.95 | $44.89 | $43.95 | $44.77 | $44.77 | 5,450 |
2022-07-06 | $43.71 | $44.17 | $43.51 | $43.84 | $43.84 | 47,530 |
2022-07-05 | $41.96 | $43.50 | $41.96 | $43.50 | $43.50 | 6,347 |
2022-07-01 | $42.44 | $42.64 | $42.02 | $42.59 | $42.59 | 3,999 |
2022-06-30 | $42.43 | $42.79 | $41.71 | $42.29 | $42.29 | 7,449 |
2022-06-29 | $43.08 | $43.23 | $42.85 | $43.06 | $43.06 | 6,700 |
2022-06-28 | $44.66 | $44.76 | $42.98 | $42.98 | $42.98 | 6,643 |
2022-06-27 | $45.13 | $45.13 | $44.33 | $44.41 | $44.41 | 5,622 |
2022-06-24 | $43.77 | $44.98 | $43.77 | $44.98 | $44.98 | 5,679 |
2022-06-23 | $42.80 | $43.29 | $42.46 | $43.29 | $43.29 | 10,236 |
2022-06-22 | $42.53 | $42.99 | $42.41 | $42.56 | $42.56 | 9,646 |
2022-06-21 | $42.20 | $42.92 | $42.20 | $42.52 | $42.52 | 14,321 |
2022-06-17 | $41.49 | $41.84 | $40.98 | $41.56 | $41.56 | 8,495 |
2022-06-16 | $41.70 | $41.77 | $40.77 | $40.96 | $40.96 | 32,541 |
2022-06-15 | $42.20 | $43.41 | $42.20 | $42.82 | $42.82 | 10,294 |
2022-06-14 | $41.91 | $42.01 | $41.40 | $41.69 | $41.69 | 5,786 |
2022-06-13 | $42.07 | $42.53 | $41.54 | $41.58 | $41.58 | 14,911 |
2022-06-10 | $44.62 | $44.62 | $43.72 | $43.73 | $43.73 | 9,668 |
2022-06-09 | $46.37 | $46.37 | $45.48 | $45.48 | $45.48 | 1,454 |
2022-06-08 | $46.98 | $47.33 | $46.81 | $46.83 | $46.77 | 5,498 |
2022-06-07 | $46.18 | $47.25 | $46.18 | $47.25 | $47.19 | 14,114 |
2022-06-06 | $47.28 | $47.57 | $46.64 | $46.78 | $46.72 | 5,999 |
2022-06-03 | $47.04 | $47.22 | $46.45 | $46.58 | $46.52 | 3,996 |
2022-06-02 | $46.01 | $47.72 | $45.96 | $47.72 | $47.67 | 8,445 |
2022-06-01 | $47.35 | $47.40 | $46.09 | $46.29 | $46.24 | 8,504 |
2022-05-31 | $46.68 | $46.93 | $46.17 | $46.46 | $46.41 | 13,125 |
2022-05-27 | $45.60 | $46.65 | $45.60 | $46.65 | $46.59 | 23,988 |
2022-05-26 | $43.80 | $45.33 | $43.80 | $45.18 | $45.13 | 10,918 |
2022-05-25 | $43.42 | $44.32 | $43.42 | $44.03 | $43.98 | 12,282 |
2022-05-24 | $43.75 | $43.75 | $42.82 | $43.43 | $43.38 | 5,971 |
2022-05-23 | $43.90 | $44.60 | $43.61 | $44.60 | $44.55 | 12,345 |
2022-05-20 | $44.47 | $44.47 | $42.55 | $43.70 | $43.65 | 8,945 |
2022-05-19 | $43.50 | $44.34 | $43.50 | $43.75 | $43.69 | 10,796 |
2022-05-18 | $45.31 | $45.42 | $43.84 | $43.86 | $43.81 | 13,724 |
2022-05-17 | $46.03 | $46.08 | $45.33 | $46.01 | $45.96 | 11,532 |
2022-05-16 | $45.30 | $45.51 | $44.81 | $44.85 | $44.80 | 7,093 |
2022-05-13 | $44.56 | $45.67 | $44.35 | $45.42 | $45.37 | 11,501 |
2022-05-12 | $43.26 | $44.35 | $42.91 | $43.59 | $43.54 | 19,360 |
2022-05-11 | $44.88 | $45.37 | $43.90 | $43.90 | $43.85 | 9,485 |
2022-05-10 | $45.78 | $46.04 | $44.61 | $45.34 | $45.29 | 11,164 |
2022-05-09 | $45.82 | $46.00 | $44.66 | $44.83 | $44.78 | 98,498 |
2022-05-06 | $47.10 | $47.67 | $46.22 | $46.83 | $46.77 | 13,408 |
2022-05-05 | $49.22 | $49.22 | $46.95 | $47.34 | $47.29 | 8,177 |
2022-05-04 | $48.64 | $50.08 | $47.71 | $50.05 | $49.99 | 15,941 |
2022-05-03 | $48.41 | $48.67 | $48.19 | $48.48 | $48.42 | 6,608 |
2022-05-02 | $47.70 | $48.53 | $47.21 | $48.53 | $48.47 | 18,630 |
2022-04-29 | $49.27 | $49.74 | $47.64 | $47.64 | $47.58 | 7,327 |
2022-04-28 | $49.06 | $50.26 | $48.53 | $49.90 | $49.84 | 42,060 |
2022-04-27 | $47.93 | $48.75 | $47.84 | $48.02 | $47.96 | 34,553 |
2022-04-26 | $48.85 | $48.85 | $47.93 | $47.95 | $47.89 | 23,101 |
2022-04-25 | $48.65 | $49.63 | $48.50 | $49.63 | $49.57 | 9,091 |
2022-04-22 | $50.12 | $50.12 | $48.80 | $48.80 | $48.74 | 16,537 |
2022-04-21 | $51.91 | $51.94 | $50.15 | $50.25 | $50.19 | 8,131 |
2022-04-20 | $52.33 | $52.33 | $51.49 | $51.49 | $51.43 | 6,409 |
2022-04-19 | $50.82 | $52.09 | $50.82 | $52.09 | $52.03 | 5,033 |
2022-04-18 | $50.72 | $51.20 | $50.54 | $50.87 | $50.81 | 11,252 |
2022-04-14 | $52.44 | $52.44 | $50.94 | $50.94 | $50.88 | 8,895 |
2022-04-13 | $51.21 | $52.22 | $51.11 | $52.19 | $52.13 | 7,391 |
2022-04-12 | $52.44 | $52.44 | $51.14 | $51.26 | $51.20 | 8,652 |
2022-04-11 | $52.17 | $52.17 | $51.56 | $51.56 | $51.50 | 8,812 |
2022-04-08 | $53.27 | $53.48 | $52.79 | $52.79 | $52.72 | 6,424 |
2022-04-07 | $53.45 | $53.95 | $52.90 | $53.61 | $53.54 | 9,763 |
2022-04-06 | $54.14 | $54.14 | $53.45 | $53.63 | $53.56 | 6,864 |
2022-04-05 | $56.08 | $56.23 | $55.06 | $55.17 | $55.10 | 5,537 |
2022-04-04 | $55.95 | $56.39 | $55.95 | $56.36 | $56.29 | 9,515 |
2022-04-01 | $55.19 | $55.26 | $54.79 | $55.26 | $55.19 | 4,506 |
2022-03-31 | $55.94 | $56.08 | $55.17 | $55.17 | $55.10 | 6,565 |
2022-03-30 | $56.59 | $56.59 | $55.91 | $55.96 | $55.89 | 11,417 |
2022-03-29 | $56.47 | $56.90 | $56.03 | $56.82 | $56.75 | 14,435 |
2022-03-28 | $54.90 | $55.71 | $54.66 | $55.71 | $55.64 | 9,943 |
2022-03-25 | $55.24 | $55.24 | $54.41 | $54.95 | $54.88 | 5,809 |
2022-03-24 | $54.04 | $55.04 | $53.98 | $55.04 | $54.98 | 7,200 |
2022-03-23 | $54.25 | $54.60 | $53.95 | $53.96 | $53.83 | 9,100 |
2022-03-22 | $53.79 | $55.02 | $53.79 | $54.72 | $54.59 | 11,750 |
2022-03-21 | $53.87 | $54.08 | $53.15 | $53.81 | $53.69 | 11,908 |
2022-03-18 | $52.44 | $54.06 | $52.43 | $54.06 | $53.93 | 18,322 |
2022-03-17 | $51.68 | $52.75 | $51.68 | $52.75 | $52.63 | 8,107 |
2022-03-16 | $50.97 | $51.98 | $50.33 | $51.98 | $51.86 | 23,552 |
2022-03-15 | $49.09 | $50.23 | $48.89 | $50.23 | $50.12 | 21,544 |
2022-03-14 | $49.63 | $49.92 | $48.58 | $48.63 | $48.52 | 15,539 |
2022-03-11 | $51.09 | $51.23 | $49.66 | $49.66 | $49.54 | 4,501 |
2022-03-10 | $50.42 | $50.74 | $50.06 | $50.71 | $50.59 | 72,725 |
2022-03-09 | $50.49 | $51.48 | $50.33 | $51.26 | $51.14 | 24,224 |
2022-03-08 | $49.15 | $50.58 | $48.72 | $49.27 | $49.16 | 16,511 |
2022-03-07 | $51.53 | $51.60 | $49.37 | $49.37 | $49.26 | 14,368 |
2022-03-04 | $52.03 | $52.40 | $51.22 | $51.58 | $51.46 | 14,762 |
2022-03-03 | $53.78 | $53.78 | $52.30 | $52.51 | $52.39 | 7,036 |
2022-03-02 | $52.82 | $53.68 | $52.41 | $53.51 | $53.39 | 11,957 |
2022-03-01 | $53.59 | $53.59 | $52.26 | $52.61 | $52.49 | 20,299 |
2022-02-28 | $52.80 | $53.69 | $52.80 | $53.46 | $53.33 | 7,619 |
2022-02-25 | $52.79 | $53.42 | $52.37 | $53.41 | $53.29 | 18,193 |
2022-02-24 | $48.81 | $52.76 | $48.81 | $52.76 | $52.64 | 30,858 |
2022-02-23 | $52.49 | $52.49 | $50.71 | $50.71 | $50.60 | 15,168 |
2022-02-22 | $52.00 | $52.80 | $51.63 | $51.99 | $51.87 | 12,074 |
2022-02-18 | $53.38 | $53.43 | $52.26 | $52.50 | $52.38 | 24,002 |
2022-02-17 | $54.38 | $54.38 | $53.23 | $53.29 | $53.16 | 6,477 |
2022-02-16 | $54.75 | $55.22 | $54.40 | $55.14 | $55.01 | 7,248 |
2022-02-15 | $54.87 | $55.19 | $54.61 | $55.19 | $55.06 | 6,553 |
2022-02-14 | $53.63 | $54.33 | $53.54 | $53.91 | $53.78 | 5,802 |
2022-02-11 | $55.70 | $55.70 | $53.85 | $53.85 | $53.73 | 8,132 |
2022-02-10 | $55.84 | $56.68 | $55.49 | $55.65 | $55.52 | 8,717 |
2022-02-09 | $56.32 | $56.89 | $56.23 | $56.89 | $56.76 | 24,099 |
2022-02-08 | $54.91 | $55.63 | $54.56 | $55.63 | $55.50 | 8,366 |
2022-02-07 | $55.58 | $55.97 | $54.82 | $54.82 | $54.69 | 8,250 |
2022-02-04 | $54.69 | $56.00 | $54.50 | $55.55 | $55.42 | 9,240 |
2022-02-03 | $55.28 | $55.82 | $54.43 | $54.50 | $54.37 | 35,123 |
2022-02-02 | $57.62 | $57.62 | $56.68 | $57.20 | $57.06 | 18,527 |
2022-02-01 | $56.65 | $56.71 | $55.80 | $56.71 | $56.58 | 17,210 |
2022-01-31 | $54.75 | $56.20 | $54.61 | $56.20 | $56.07 | 27,540 |
2022-01-28 | $52.89 | $54.44 | $52.34 | $54.44 | $54.32 | 11,623 |
2022-01-27 | $53.86 | $53.92 | $52.52 | $52.62 | $52.50 | 10,540 |
2022-01-26 | $54.29 | $54.37 | $52.21 | $52.81 | $52.69 | 20,164 |
2022-01-25 | $52.92 | $53.57 | $52.15 | $52.62 | $52.50 | 23,124 |
2022-01-24 | $52.55 | $54.03 | $51.00 | $54.03 | $53.90 | 87,264 |
2022-01-21 | $54.81 | $55.25 | $53.73 | $53.73 | $53.61 | 21,288 |
2022-01-20 | $56.40 | $57.01 | $55.11 | $55.19 | $55.06 | 50,199 |
2022-01-19 | $56.97 | $57.27 | $55.83 | $55.83 | $55.70 | 21,392 |
2022-01-18 | $56.90 | $57.21 | $56.40 | $56.40 | $56.26 | 58,482 |
2022-01-14 | $57.00 | $57.83 | $57.00 | $57.83 | $57.70 | 10,990 |
2022-01-13 | $59.40 | $59.40 | $57.43 | $57.48 | $57.35 | 24,742 |
2022-01-12 | $59.47 | $59.65 | $58.85 | $59.06 | $58.93 | 14,936 |
2022-01-11 | $58.06 | $58.90 | $57.75 | $58.80 | $58.66 | 8,266 |
2022-01-10 | $57.11 | $58.14 | $56.27 | $58.14 | $58.01 | 33,009 |
2022-01-07 | $58.43 | $58.79 | $57.72 | $58.13 | $58.00 | 15,665 |
2022-01-06 | $58.30 | $59.08 | $58.09 | $58.52 | $58.38 | 11,910 |
2022-01-05 | $60.34 | $60.38 | $58.70 | $58.70 | $58.56 | 25,039 |
2022-01-04 | $61.53 | $61.61 | $60.26 | $60.84 | $60.69 | 42,091 |
2022-01-03 | $61.25 | $61.57 | $60.90 | $61.52 | $61.37 | 13,530 |
2021-12-31 | $61.66 | $61.66 | $61.19 | $61.19 | $61.05 | 8,220 |
2021-12-30 | $61.78 | $62.18 | $61.63 | $61.63 | $61.49 | 12,089 |
2021-12-29 | $62.00 | $62.05 | $61.65 | $61.92 | $61.78 | 8,340 |
2021-12-28 | $62.48 | $62.48 | $61.86 | $61.91 | $61.76 | 8,212 |
2021-12-27 | $61.49 | $62.29 | $61.49 | $62.29 | $62.15 | 26,669 |
2021-12-23 | $61.04 | $61.41 | $61.04 | $61.25 | $61.11 | 20,744 |
2021-12-22 | $60.24 | $60.86 | $60.24 | $60.86 | $60.72 | 2,138 |
2021-12-21 | $59.46 | $60.29 | $58.87 | $60.29 | $60.15 | 10,539 |
2021-12-20 | $58.51 | $58.89 | $58.37 | $58.79 | $58.65 | 14,809 |
2021-12-17 | $59.16 | $59.85 | $58.87 | $59.47 | $59.33 | 11,413 |
2021-12-16 | $61.42 | $61.42 | $59.40 | $59.75 | $59.61 | 13,531 |
2021-12-15 | $59.67 | $61.26 | $59.18 | $61.26 | $61.12 | 7,678 |
2021-12-14 | $60.05 | $60.24 | $59.22 | $59.77 | $59.63 | 40,287 |
2021-12-13 | $61.69 | $61.80 | $60.83 | $60.83 | $60.69 | 8,066 |
2021-12-10 | $61.59 | $62.00 | $61.27 | $61.89 | $61.46 | 17,340 |
2021-12-09 | $61.72 | $61.72 | $61.19 | $61.19 | $60.77 | 4,608 |
2021-12-08 | $61.41 | $61.85 | $61.35 | $61.85 | $61.42 | 21,533 |
2021-12-07 | $60.61 | $61.50 | $60.61 | $61.45 | $61.03 | 12,638 |
2021-12-06 | $59.12 | $59.56 | $58.28 | $59.45 | $59.04 | 14,617 |
2021-12-03 | $60.25 | $60.25 | $58.21 | $58.95 | $58.54 | 18,009 |
2021-12-02 | $59.17 | $60.07 | $59.05 | $60.02 | $59.61 | 84,327 |
2021-12-01 | $61.34 | $61.34 | $59.32 | $59.32 | $58.91 | 14,199 |
2021-11-30 | $61.33 | $61.57 | $60.32 | $60.61 | $60.19 | 19,893 |
2021-11-29 | $61.06 | $61.71 | $60.80 | $61.55 | $61.13 | 15,460 |
2021-11-26 | $60.76 | $61.00 | $60.03 | $60.24 | $59.83 | 15,388 |
2021-11-24 | $60.86 | $61.60 | $60.76 | $61.60 | $61.18 | 5,313 |
2021-11-23 | $61.29 | $61.45 | $60.42 | $61.18 | $60.76 | 11,220 |
2021-11-22 | $62.74 | $63.02 | $61.46 | $61.46 | $61.04 | 18,347 |
2021-11-19 | $62.50 | $62.79 | $62.44 | $62.46 | $62.03 | 5,811 |
2021-11-18 | $62.09 | $62.31 | $61.65 | $62.28 | $61.85 | 13,183 |
2021-11-17 | $61.95 | $61.95 | $61.74 | $61.78 | $61.35 | 19,462 |
2021-11-16 | $61.54 | $62.11 | $61.50 | $62.04 | $61.61 | 9,822 |
2021-11-15 | $61.85 | $61.92 | $61.36 | $61.63 | $61.21 | 47,977 |
2021-11-12 | $60.99 | $61.61 | $60.97 | $61.61 | $61.19 | 9,853 |
2021-11-11 | $61.00 | $61.00 | $60.69 | $60.69 | $60.27 | 7,635 |
2021-11-10 | $61.41 | $61.45 | $60.31 | $60.55 | $60.13 | 14,190 |
2021-11-09 | $62.03 | $62.03 | $61.50 | $61.72 | $61.29 | 16,211 |
2021-11-08 | $61.72 | $61.87 | $61.63 | $61.77 | $61.34 | 12,851 |
2021-11-05 | $61.58 | $61.79 | $61.24 | $61.46 | $61.04 | 13,625 |
2021-11-04 | $60.65 | $61.41 | $60.65 | $61.30 | $60.88 | 10,640 |
2021-11-03 | $60.18 | $60.47 | $59.82 | $60.40 | $59.98 | 15,262 |
2021-11-02 | $59.85 | $60.18 | $59.82 | $60.04 | $59.63 | 19,241 |
2021-11-01 | $60.02 | $60.02 | $59.46 | $59.73 | $59.32 | 19,565 |
2021-10-29 | $59.03 | $59.95 | $59.01 | $59.95 | $59.54 | 10,475 |
2021-10-28 | $59.39 | $59.60 | $59.29 | $59.59 | $59.18 | 13,827 |
2021-10-27 | $59.02 | $59.65 | $59.02 | $59.17 | $58.76 | 29,486 |
2021-10-26 | $59.23 | $59.46 | $59.03 | $59.05 | $58.64 | 7,752 |
2021-10-25 | $58.79 | $59.02 | $58.77 | $58.86 | $58.45 | 14,546 |
2021-10-22 | $59.11 | $59.12 | $58.42 | $58.73 | $58.33 | 12,702 |
2021-10-21 | $58.82 | $59.37 | $58.82 | $59.35 | $58.94 | 9,775 |
2021-10-20 | $59.25 | $59.44 | $58.93 | $59.00 | $58.59 | 6,846 |
2021-10-19 | $59.06 | $59.30 | $58.84 | $59.28 | $58.87 | 10,551 |
2021-10-18 | $58.00 | $58.81 | $57.91 | $58.81 | $58.41 | 8,220 |
2021-10-15 | $57.92 | $58.20 | $57.92 | $58.20 | $57.80 | 6,702 |
2021-10-14 | $57.32 | $57.80 | $57.32 | $57.80 | $57.40 | 7,726 |
2021-10-13 | $56.28 | $56.67 | $56.20 | $56.66 | $56.27 | 3,237 |
2021-10-12 | $56.50 | $56.57 | $56.12 | $56.21 | $55.82 | 4,753 |
2021-10-11 | $56.57 | $56.97 | $56.33 | $56.35 | $55.96 | 11,366 |
2021-10-08 | $57.24 | $57.24 | $56.64 | $56.68 | $56.29 | 8,638 |
2021-10-07 | $56.76 | $57.29 | $56.76 | $56.90 | $56.51 | 16,705 |
2021-10-06 | $55.48 | $56.38 | $55.36 | $56.38 | $55.99 | 13,987 |
2021-10-05 | $55.36 | $56.21 | $55.30 | $55.89 | $55.51 | 13,376 |
2021-10-04 | $56.28 | $56.28 | $54.63 | $55.04 | $54.66 | 80,782 |
2021-10-01 | $56.12 | $56.62 | $55.52 | $56.53 | $56.14 | 14,071 |
2021-09-30 | $56.12 | $56.46 | $55.73 | $55.74 | $55.36 | 12,899 |
2021-09-29 | $56.63 | $56.63 | $55.92 | $55.94 | $55.56 | 21,612 |
2021-09-28 | $57.09 | $57.26 | $56.13 | $56.15 | $55.77 | 18,285 |
2021-09-27 | $58.21 | $58.21 | $57.63 | $57.95 | $57.55 | 13,917 |
2021-09-24 | $57.98 | $58.58 | $57.98 | $58.58 | $58.17 | 10,650 |
2021-09-23 | $58.02 | $58.62 | $58.01 | $58.52 | $58.05 | 12,761 |
2021-09-22 | $57.48 | $57.96 | $57.22 | $57.80 | $57.34 | 13,335 |
2021-09-21 | $57.58 | $57.58 | $57.05 | $57.28 | $56.83 | 16,511 |
2021-09-20 | $57.19 | $57.60 | $56.36 | $57.15 | $56.70 | 32,871 |
2021-09-17 | $59.07 | $59.07 | $58.13 | $58.27 | $57.81 | 16,331 |
2021-09-16 | $58.89 | $59.02 | $58.55 | $59.00 | $58.54 | 5,676 |
2021-09-15 | $58.50 | $58.99 | $58.23 | $58.93 | $58.46 | 20,572 |
2021-09-14 | $58.65 | $58.78 | $58.37 | $58.48 | $58.02 | 7,876 |
2021-09-13 | $59.09 | $59.09 | $58.24 | $58.49 | $58.03 | 12,122 |
2021-09-10 | $59.56 | $59.56 | $58.57 | $58.57 | $58.11 | 7,806 |
2021-09-09 | $59.30 | $59.56 | $59.14 | $59.14 | $58.67 | 13,039 |
2021-09-08 | $59.70 | $59.70 | $59.06 | $59.37 | $58.90 | 29,752 |
2021-09-07 | $59.63 | $59.77 | $59.46 | $59.66 | $59.19 | 14,463 |
2021-09-03 | $59.40 | $59.74 | $59.40 | $59.63 | $59.16 | 8,140 |
2021-09-02 | $59.80 | $59.80 | $59.20 | $59.37 | $58.90 | 19,327 |
2021-09-01 | $59.65 | $59.86 | $59.53 | $59.53 | $59.06 | 14,565 |
2021-08-31 | $59.66 | $59.66 | $59.28 | $59.38 | $58.91 | 12,963 |
2021-08-30 | $59.24 | $59.68 | $59.22 | $59.62 | $59.15 | 14,849 |
2021-08-27 | $58.43 | $59.00 | $58.36 | $58.97 | $58.50 | 12,455 |
2021-08-26 | $58.65 | $58.72 | $58.33 | $58.37 | $57.91 | 11,730 |
2021-08-25 | $58.77 | $58.79 | $58.55 | $58.63 | $58.17 | 7,545 |
2021-08-24 | $58.64 | $58.70 | $58.50 | $58.54 | $58.08 | 13,222 |
2021-08-23 | $57.92 | $58.44 | $57.89 | $58.39 | $57.93 | 18,204 |
2021-08-20 | $57.11 | $57.60 | $57.02 | $57.59 | $57.14 | 12,100 |
2021-08-19 | $56.00 | $57.04 | $55.95 | $56.75 | $56.30 | 8,523 |
2021-08-18 | $57.00 | $57.17 | $56.38 | $56.38 | $55.94 | 17,383 |
2021-08-17 | $57.09 | $57.26 | $56.80 | $57.05 | $56.60 | 11,442 |
2021-08-16 | $57.44 | $57.59 | $56.81 | $57.59 | $57.14 | 10,581 |
2021-08-13 | $57.44 | $57.58 | $57.29 | $57.53 | $57.08 | 7,454 |
2021-08-12 | $56.99 | $57.32 | $56.83 | $57.29 | $56.84 | 30,188 |
2021-08-11 | $57.35 | $57.35 | $56.79 | $56.96 | $56.51 | 6,484 |
2021-08-10 | $57.42 | $57.60 | $56.97 | $57.05 | $56.60 | 15,618 |
2021-08-09 | $57.59 | $57.59 | $57.32 | $57.42 | $56.97 | 13,359 |
2021-08-06 | $57.62 | $57.62 | $57.37 | $57.46 | $57.01 | 11,185 |
2021-08-05 | $57.22 | $57.66 | $57.22 | $57.66 | $57.20 | 7,846 |
2021-08-04 | $56.93 | $57.33 | $56.92 | $57.22 | $56.77 | 9,871 |
2021-08-03 | $56.75 | $57.03 | $56.46 | $57.03 | $56.58 | 34,738 |
2021-08-02 | $57.21 | $57.21 | $56.73 | $56.79 | $56.34 | 21,430 |
2021-07-30 | $56.85 | $56.97 | $56.67 | $56.86 | $56.41 | 14,996 |
2021-07-29 | $57.39 | $57.57 | $57.33 | $57.33 | $56.88 | 15,736 |
2021-07-28 | $57.55 | $57.67 | $56.90 | $57.41 | $56.95 | 21,818 |
2021-07-27 | $57.98 | $57.98 | $56.65 | $57.09 | $56.64 | 14,520 |
2021-07-26 | $57.58 | $57.87 | $57.45 | $57.82 | $57.36 | 39,242 |
2021-07-23 | $57.18 | $57.83 | $57.16 | $57.79 | $57.33 | 18,333 |
2021-07-22 | $56.72 | $56.88 | $56.60 | $56.87 | $56.42 | 40,662 |
2021-07-21 | $55.99 | $56.38 | $55.81 | $56.38 | $55.94 | 9,277 |
2021-07-20 | $55.23 | $56.13 | $55.14 | $55.90 | $55.46 | 14,101 |
2021-07-19 | $55.19 | $55.19 | $54.72 | $55.01 | $54.58 | 18,321 |
2021-07-16 | $56.37 | $56.38 | $55.63 | $55.68 | $55.24 | 13,637 |
2021-07-15 | $56.54 | $56.55 | $55.79 | $56.09 | $55.65 | 15,033 |
2021-07-14 | $56.74 | $57.00 | $56.45 | $56.55 | $56.10 | 16,883 |
2021-07-13 | $56.18 | $56.90 | $56.18 | $56.41 | $55.96 | 14,169 |
2021-07-12 | $56.68 | $56.68 | $56.27 | $56.38 | $55.94 | 11,458 |
2021-07-09 | $55.97 | $56.40 | $55.82 | $56.36 | $55.92 | 87,526 |
2021-07-08 | $55.37 | $56.15 | $55.36 | $55.89 | $55.45 | 14,032 |
2021-07-07 | $56.64 | $56.64 | $56.17 | $56.43 | $55.98 | 29,688 |
2021-07-06 | $56.09 | $56.33 | $55.75 | $56.27 | $55.83 | 14,643 |
2021-07-02 | $55.49 | $55.87 | $55.47 | $55.86 | $55.42 | 14,568 |
2021-07-01 | $55.03 | $55.10 | $54.85 | $55.10 | $54.66 | 12,352 |
2021-06-30 | $54.99 | $55.13 | $54.90 | $55.01 | $54.58 | 10,293 |
2021-06-29 | $54.82 | $55.20 | $54.82 | $55.17 | $54.73 | 159,056 |
2021-06-28 | $54.46 | $55.00 | $54.46 | $55.00 | $54.57 | 152,949 |
2021-06-25 | $54.57 | $54.57 | $54.25 | $54.33 | $53.90 | 10,978 |
2021-06-24 | $54.56 | $54.62 | $54.34 | $54.46 | $54.03 | 11,125 |
2021-06-23 | $54.30 | $54.32 | $54.14 | $54.16 | $53.73 | 11,623 |
2021-06-22 | $53.60 | $54.19 | $53.60 | $54.16 | $53.73 | 9,937 |
2021-06-21 | $53.32 | $53.61 | $52.84 | $53.60 | $53.18 | 5,870 |
2021-06-18 | $53.23 | $53.50 | $53.13 | $53.25 | $52.83 | 9,162 |
2021-06-17 | $52.78 | $53.68 | $52.78 | $53.59 | $53.17 | 14,307 |
2021-06-16 | $53.20 | $53.20 | $52.37 | $52.80 | $52.38 | 8,989 |
2021-06-15 | $53.25 | $53.25 | $53.01 | $53.09 | $52.67 | 38,777 |
2021-06-14 | $52.90 | $53.33 | $52.90 | $53.33 | $52.91 | 18,668 |
2021-06-11 | $52.70 | $52.85 | $52.63 | $52.85 | $52.43 | 12,247 |
2021-06-10 | $52.26 | $52.62 | $52.10 | $52.62 | $52.20 | 15,852 |
2021-06-09 | $52.27 | $52.33 | $52.10 | $52.10 | $51.64 | 5,392 |
2021-06-08 | $52.13 | $52.35 | $52.02 | $52.12 | $51.66 | 2,954 |
2021-06-07 | $51.65 | $52.01 | $51.65 | $52.01 | $51.55 | 7,717 |
2021-06-04 | $51.33 | $51.81 | $51.33 | $51.81 | $51.36 | 24,958 |
2021-06-03 | $50.95 | $51.05 | $50.78 | $50.91 | $50.46 | 5,286 |
2021-06-02 | $51.17 | $51.57 | $51.17 | $51.39 | $50.94 | 5,732 |
2021-06-01 | $51.73 | $51.73 | $51.14 | $51.28 | $50.83 | 29,014 |
2021-05-28 | $51.63 | $51.70 | $51.37 | $51.37 | $50.92 | 18,078 |
2021-05-27 | $51.50 | $51.56 | $51.31 | $51.31 | $50.86 | 49,688 |
2021-05-26 | $51.50 | $51.54 | $51.43 | $51.45 | $50.99 | 21,402 |
2021-05-25 | $51.41 | $51.52 | $51.24 | $51.32 | $50.87 | 34,401 |
2021-05-24 | $50.68 | $51.42 | $50.68 | $51.28 | $50.83 | 5,522 |
2021-05-21 | $50.95 | $50.95 | $50.34 | $50.34 | $49.90 | 6,382 |
2021-05-20 | $49.98 | $50.65 | $49.98 | $50.60 | $50.15 | 13,211 |
2021-05-19 | $48.81 | $49.67 | $48.62 | $49.67 | $49.23 | 12,731 |
2021-05-18 | $49.95 | $50.17 | $49.58 | $49.58 | $49.14 | 9,090 |
2021-05-17 | $49.99 | $49.99 | $49.50 | $49.87 | $49.43 | 9,487 |
2021-05-14 | $49.50 | $50.20 | $49.50 | $50.10 | $49.66 | 32,300 |
2021-05-13 | $49.12 | $49.30 | $48.68 | $48.97 | $48.54 | 10,248 |
2021-05-12 | $49.10 | $49.41 | $48.44 | $48.50 | $48.07 | 19,957 |
2021-05-11 | $49.05 | $49.89 | $48.88 | $49.88 | $49.44 | 24,574 |
2021-05-10 | $50.82 | $50.82 | $49.95 | $49.95 | $49.51 | 16,310 |
2021-05-07 | $51.40 | $51.51 | $51.06 | $51.23 | $50.78 | 11,395 |
2021-05-06 | $50.57 | $50.76 | $49.99 | $50.76 | $50.32 | 41,796 |
2021-05-05 | $51.02 | $51.09 | $50.49 | $50.51 | $50.06 | 15,900 |
2021-05-04 | $51.18 | $51.33 | $50.25 | $50.72 | $50.27 | 46,239 |
2021-05-03 | $52.13 | $52.24 | $51.67 | $51.69 | $51.24 | 21,469 |
2021-04-30 | $52.18 | $52.29 | $51.99 | $51.99 | $51.53 | 6,985 |
2021-04-29 | $53.00 | $53.00 | $52.24 | $52.64 | $52.18 | 20,836 |
2021-04-28 | $52.86 | $52.86 | $52.49 | $52.49 | $52.03 | 7,537 |
2021-04-27 | $52.55 | $52.71 | $52.50 | $52.68 | $52.22 | 10,131 |
2021-04-26 | $52.49 | $52.78 | $52.49 | $52.71 | $52.25 | 6,099 |
2021-04-23 | $51.63 | $52.50 | $51.63 | $52.36 | $51.90 | 6,748 |
2021-04-22 | $52.18 | $52.30 | $51.41 | $51.58 | $51.13 | 17,715 |
2021-04-21 | $51.48 | $52.09 | $51.43 | $52.09 | $51.63 | 11,763 |
2021-04-20 | $52.26 | $52.26 | $51.46 | $51.73 | $51.28 | 11,273 |
2021-04-19 | $52.27 | $52.68 | $51.98 | $52.12 | $51.66 | 15,432 |
2021-04-16 | $52.71 | $52.71 | $52.49 | $52.61 | $52.15 | 10,653 |
2021-04-15 | $52.45 | $52.67 | $52.35 | $52.66 | $52.20 | 11,440 |
2021-04-14 | $52.51 | $52.51 | $51.72 | $51.72 | $51.27 | 21,476 |
2021-04-13 | $52.17 | $52.41 | $52.08 | $52.36 | $51.90 | 5,702 |
2021-04-12 | $51.94 | $51.96 | $51.54 | $51.85 | $51.40 | 12,687 |
2021-04-09 | $51.42 | $51.95 | $51.25 | $51.94 | $51.49 | 10,308 |
2021-04-08 | $51.15 | $51.50 | $51.15 | $51.46 | $51.01 | 18,245 |
2021-04-07 | $50.39 | $50.90 | $50.39 | $50.81 | $50.36 | 6,405 |
2021-04-06 | $50.59 | $50.75 | $50.47 | $50.47 | $50.03 | 8,931 |
2021-04-05 | $49.99 | $50.61 | $49.99 | $50.58 | $50.14 | 10,701 |
2021-04-01 | $49.14 | $49.56 | $49.14 | $49.56 | $49.13 | 10,863 |
2021-03-31 | $47.92 | $48.80 | $47.92 | $48.53 | $48.10 | 19,110 |
2021-03-30 | $47.96 | $47.98 | $47.55 | $47.61 | $47.19 | 8,015 |
2021-03-29 | $48.11 | $48.22 | $47.69 | $48.03 | $47.61 | 6,613 |
2021-03-26 | $47.50 | $48.18 | $47.42 | $48.18 | $47.76 | 6,477 |
2021-03-25 | $47.21 | $47.50 | $46.86 | $47.34 | $46.93 | 7,960 |
2021-03-24 | $48.64 | $48.64 | $47.55 | $47.55 | $47.07 | 6,719 |
2021-03-23 | $48.61 | $48.86 | $48.24 | $48.24 | $47.76 | 5,004 |
2021-03-22 | $48.00 | $48.64 | $47.99 | $48.40 | $47.92 | 8,627 |
2021-03-19 | $47.72 | $47.90 | $47.29 | $47.76 | $47.28 | 5,437 |
2021-03-18 | $48.47 | $48.47 | $47.50 | $47.54 | $47.06 | 11,235 |
2021-03-17 | $48.40 | $49.15 | $48.15 | $48.95 | $48.46 | 16,593 |
2021-03-16 | $48.90 | $49.38 | $48.71 | $48.94 | $48.45 | 5,673 |
2021-03-15 | $48.21 | $48.67 | $48.08 | $48.67 | $48.18 | 13,831 |
2021-03-12 | $48.02 | $48.20 | $47.73 | $48.17 | $47.69 | 38,932 |
2021-03-11 | $48.23 | $48.89 | $48.20 | $48.67 | $48.18 | 235,948 |
2021-03-10 | $48.36 | $48.42 | $47.50 | $47.51 | $47.03 | 9,316 |
2021-03-09 | $47.28 | $47.94 | $47.11 | $47.67 | $47.19 | 11,871 |
2021-03-08 | $47.27 | $47.51 | $46.13 | $46.13 | $45.67 | 17,139 |
2021-03-05 | $46.95 | $47.40 | $45.63 | $47.32 | $46.85 | 15,760 |
2021-03-04 | $47.15 | $47.66 | $45.97 | $46.48 | $46.01 | 21,078 |
2021-03-03 | $48.66 | $48.66 | $47.33 | $47.33 | $46.86 | 14,199 |
2021-03-02 | $49.69 | $49.69 | $48.76 | $48.76 | $48.27 | 6,279 |
2021-03-01 | $48.69 | $49.50 | $48.69 | $49.50 | $49.00 | 27,795 |
2021-02-26 | $48.11 | $48.69 | $47.89 | $48.28 | $47.80 | 12,124 |
2021-02-25 | $49.18 | $49.43 | $47.61 | $47.82 | $47.34 | 17,315 |
2021-02-24 | $48.63 | $49.52 | $48.57 | $49.52 | $49.02 | 13,025 |
2021-02-23 | $48.24 | $49.28 | $47.43 | $49.09 | $48.60 | 40,875 |
2021-02-22 | $49.79 | $49.88 | $49.17 | $49.19 | $48.70 | 31,527 |
2021-02-19 | $50.96 | $50.96 | $50.32 | $50.34 | $49.83 | 10,366 |
2021-02-18 | $50.39 | $50.71 | $49.95 | $50.58 | $50.07 | 16,557 |
2021-02-17 | $50.54 | $50.79 | $50.32 | $50.78 | $50.27 | 9,108 |
2021-02-16 | $51.49 | $51.49 | $50.95 | $51.09 | $50.58 | 15,699 |
2021-02-12 | $50.88 | $51.19 | $50.72 | $51.19 | $50.68 | 7,728 |
2021-02-11 | $50.73 | $50.96 | $50.58 | $50.88 | $50.37 | 11,511 |
2021-02-10 | $50.90 | $50.90 | $50.18 | $50.62 | $50.11 | 11,310 |
2021-02-09 | $50.40 | $50.71 | $50.40 | $50.56 | $50.05 | 21,696 |
2021-02-08 | $50.42 | $50.52 | $50.21 | $50.47 | $49.97 | 14,797 |
2021-02-05 | $50.26 | $50.29 | $49.94 | $50.24 | $49.74 | 7,094 |
2021-02-04 | $49.58 | $49.94 | $49.50 | $49.94 | $49.44 | 13,707 |
2021-02-03 | $49.87 | $49.87 | $49.40 | $49.50 | $49.00 | 13,101 |
2021-02-02 | $49.09 | $49.43 | $49.05 | $49.25 | $48.76 | 26,393 |
2021-02-01 | $47.92 | $48.69 | $47.66 | $48.53 | $48.04 | 17,182 |
2021-01-29 | $47.98 | $47.98 | $46.93 | $47.26 | $46.79 | 18,587 |
2021-01-28 | $48.01 | $48.93 | $48.00 | $48.22 | $47.74 | 15,168 |
2021-01-27 | $48.81 | $48.81 | $47.53 | $47.83 | $47.35 | 43,155 |
2021-01-26 | $49.07 | $49.14 | $48.95 | $49.01 | $48.52 | 14,457 |
2021-01-25 | $49.19 | $49.44 | $47.97 | $48.91 | $48.42 | 17,472 |
2021-01-22 | $48.63 | $48.88 | $48.63 | $48.77 | $48.28 | 7,559 |
2021-01-21 | $48.69 | $48.82 | $48.48 | $48.76 | $48.27 | 11,663 |
2021-01-20 | $47.75 | $48.47 | $47.75 | $48.37 | $47.89 | 29,269 |
2021-01-19 | $46.78 | $47.23 | $46.60 | $47.13 | $46.66 | 27,903 |
2021-01-15 | $46.72 | $46.98 | $46.42 | $46.49 | $46.02 | 13,964 |
2021-01-14 | $47.48 | $47.48 | $46.76 | $46.79 | $46.32 | 25,802 |
2021-01-13 | $47.15 | $47.45 | $47.00 | $47.28 | $46.81 | 25,867 |
2021-01-12 | $47.31 | $47.31 | $46.71 | $47.08 | $46.61 | 14,089 |
2021-01-11 | $47.15 | $47.59 | $47.05 | $47.18 | $46.71 | 14,929 |
2021-01-08 | $47.66 | $47.78 | $47.25 | $47.74 | $47.26 | 17,612 |
2021-01-07 | $46.67 | $47.41 | $46.67 | $47.39 | $46.92 | 21,299 |
2021-01-06 | $46.25 | $46.87 | $46.03 | $46.19 | $45.73 | 30,462 |
2021-01-05 | $46.61 | $47.04 | $46.61 | $47.02 | $46.55 | 16,425 |
2021-01-04 | $47.75 | $47.78 | $46.17 | $46.74 | $46.27 | 30,080 |
2020-12-31 | $47.62 | $47.62 | $47.21 | $47.53 | $47.05 | 20,039 |
2020-12-30 | $47.83 | $47.83 | $47.45 | $47.47 | $46.99 | 16,210 |
2020-12-29 | $48.07 | $48.10 | $47.50 | $47.50 | $47.02 | 14,673 |
2020-12-28 | $47.83 | $47.88 | $47.38 | $47.79 | $47.31 | 23,200 |
2020-12-24 | $47.36 | $47.47 | $47.19 | $47.30 | $46.83 | 5,046 |
2020-12-23 | $47.67 | $47.67 | $47.21 | $47.21 | $46.74 | 18,936 |
2020-12-22 | $47.50 | $47.56 | $47.21 | $47.50 | $47.02 | 12,818 |
2020-12-21 | $46.58 | $47.21 | $46.32 | $47.13 | $46.66 | 24,293 |
2020-12-18 | $47.30 | $47.30 | $46.85 | $47.12 | $46.65 | 23,064 |
2020-12-17 | $47.19 | $47.26 | $47.03 | $47.13 | $46.66 | 10,880 |
2020-12-16 | $46.61 | $46.92 | $46.56 | $46.82 | $46.35 | 16,294 |
2020-12-15 | $46.34 | $46.40 | $45.95 | $46.40 | $45.94 | 9,230 |
2020-12-14 | $45.99 | $46.25 | $45.90 | $45.90 | $45.44 | 14,799 |
2020-12-11 | $45.47 | $45.78 | $45.29 | $45.78 | $45.27 | 23,090 |
2020-12-10 | $45.34 | $45.91 | $45.14 | $45.79 | $45.28 | 17,123 |
2020-12-09 | $46.58 | $46.58 | $45.49 | $45.66 | $45.15 | 21,443 |
2020-12-08 | $46.43 | $46.59 | $46.20 | $46.53 | $46.01 | 14,104 |
2020-12-07 | $46.35 | $46.45 | $46.26 | $46.35 | $45.83 | 9,633 |
2020-12-04 | $45.91 | $46.22 | $45.91 | $46.20 | $45.68 | 12,888 |
2020-12-03 | $46.11 | $46.25 | $45.85 | $45.85 | $45.34 | 9,131 |
2020-12-02 | $45.66 | $46.01 | $45.46 | $45.93 | $45.42 | 16,471 |
2020-12-01 | $45.90 | $46.20 | $45.66 | $45.98 | $45.46 | 17,065 |
2020-11-30 | $45.37 | $45.50 | $44.95 | $45.50 | $44.99 | 24,103 |
2020-11-27 | $45.43 | $45.53 | $45.29 | $45.39 | $44.88 | 4,430 |
2020-11-25 | $44.95 | $45.10 | $44.88 | $45.06 | $44.55 | 32,019 |
2020-11-24 | $44.42 | $44.85 | $44.22 | $44.82 | $44.32 | 20,040 |
2020-11-23 | $44.60 | $44.64 | $43.97 | $44.28 | $43.78 | 16,696 |
2020-11-20 | $44.74 | $44.74 | $44.37 | $44.37 | $43.87 | 15,622 |
2020-11-19 | $44.25 | $44.72 | $44.15 | $44.65 | $44.15 | 14,059 |
2020-11-18 | $44.75 | $44.75 | $44.23 | $44.23 | $43.73 | 13,108 |
2020-11-17 | $44.71 | $44.84 | $44.50 | $44.67 | $44.16 | 8,118 |
2020-11-16 | $44.39 | $44.82 | $44.30 | $44.80 | $44.30 | 16,701 |
2020-11-13 | $44.46 | $44.52 | $44.04 | $44.49 | $43.99 | 11,573 |
2020-11-12 | $44.39 | $44.63 | $44.04 | $44.16 | $43.67 | 9,653 |
2020-11-11 | $43.90 | $44.44 | $43.83 | $44.39 | $43.90 | 9,031 |
2020-11-10 | $44.06 | $44.14 | $42.96 | $43.44 | $42.95 | 44,057 |
2020-11-09 | $46.00 | $46.45 | $44.47 | $44.47 | $43.97 | 58,917 |
2020-11-06 | $45.01 | $45.30 | $44.46 | $45.23 | $44.72 | 16,857 |
2020-11-05 | $44.99 | $45.30 | $44.79 | $45.09 | $44.58 | 45,279 |
2020-11-04 | $43.29 | $44.08 | $43.08 | $43.89 | $43.39 | 24,950 |
2020-11-03 | $41.76 | $42.20 | $41.76 | $42.03 | $41.56 | 28,203 |
2020-11-02 | $41.43 | $41.80 | $40.85 | $41.22 | $40.76 | 24,065 |
2020-10-30 | $41.94 | $41.94 | $40.86 | $41.10 | $40.64 | 39,541 |
2020-10-29 | $41.91 | $42.64 | $41.74 | $42.21 | $41.74 | 33,969 |
2020-10-28 | $42.44 | $42.44 | $41.51 | $41.51 | $41.04 | 23,321 |
2020-10-27 | $43.22 | $43.39 | $42.95 | $43.34 | $42.85 | 15,824 |
2020-10-26 | $43.55 | $43.60 | $42.47 | $42.97 | $42.49 | 11,081 |
2020-10-23 | $43.91 | $43.91 | $43.42 | $43.82 | $43.33 | 11,329 |
2020-10-22 | $43.72 | $43.79 | $43.13 | $43.62 | $43.13 | 10,063 |
2020-10-21 | $43.91 | $44.18 | $43.71 | $43.79 | $43.30 | 7,726 |
2020-10-20 | $43.80 | $44.09 | $43.50 | $43.74 | $43.25 | 15,815 |
2020-10-19 | $44.64 | $44.72 | $43.49 | $43.49 | $43.00 | 19,291 |
2020-10-16 | $44.66 | $44.87 | $44.26 | $44.32 | $43.82 | 17,653 |
2020-10-15 | $44.00 | $44.42 | $43.67 | $44.42 | $43.92 | 19,398 |
2020-10-14 | $45.04 | $45.31 | $44.49 | $44.66 | $44.16 | 16,438 |
2020-10-13 | $45.39 | $45.43 | $44.86 | $45.05 | $44.54 | 16,694 |
2020-10-12 | $44.52 | $45.44 | $44.40 | $45.08 | $44.57 | 32,521 |
2020-10-09 | $43.36 | $43.89 | $43.36 | $43.89 | $43.40 | 8,590 |
2020-10-08 | $43.43 | $43.43 | $43.08 | $43.19 | $42.71 | 11,165 |
2020-10-07 | $42.77 | $43.00 | $42.66 | $42.98 | $42.50 | 6,232 |
2020-10-06 | $42.88 | $43.00 | $42.25 | $42.25 | $41.78 | 13,091 |
2020-10-05 | $42.46 | $42.88 | $42.41 | $42.88 | $42.40 | 199,315 |
2020-10-02 | $41.93 | $42.70 | $41.91 | $42.05 | $41.58 | 29,277 |
2020-10-01 | $43.00 | $43.03 | $42.77 | $42.94 | $42.46 | 12,388 |
2020-09-30 | $42.21 | $42.81 | $42.11 | $42.42 | $41.94 | 17,445 |
2020-09-29 | $42.24 | $42.29 | $42.10 | $42.12 | $41.65 | 6,023 |
2020-09-28 | $42.12 | $42.19 | $41.83 | $42.16 | $41.69 | 10,849 |
2020-09-25 | $40.44 | $41.59 | $40.44 | $41.48 | $41.02 | 26,049 |
2020-09-24 | $40.16 | $41.05 | $40.16 | $40.56 | $40.11 | 23,372 |
2020-09-23 | $41.62 | $41.62 | $40.35 | $40.41 | $39.96 | 24,616 |
2020-09-22 | $41.40 | $41.69 | $40.80 | $41.69 | $41.17 | 20,220 |
2020-09-21 | $40.00 | $40.87 | $39.70 | $40.87 | $40.36 | 89,423 |
2020-09-18 | $41.45 | $41.45 | $40.30 | $40.66 | $40.16 | 12,857 |
2020-09-17 | $40.87 | $41.36 | $40.58 | $41.16 | $40.65 | 37,416 |
2020-09-16 | $42.61 | $42.61 | $41.70 | $41.70 | $41.18 | 36,907 |
2020-09-15 | $42.64 | $42.64 | $42.21 | $42.38 | $41.86 | 18,240 |
2020-09-14 | $42.01 | $42.26 | $41.67 | $41.86 | $41.34 | 34,993 |
2020-09-11 | $42.10 | $42.10 | $40.80 | $41.26 | $40.75 | 80,754 |
2020-09-10 | $43.09 | $43.16 | $41.50 | $41.65 | $41.14 | 42,144 |
2020-09-09 | $42.01 | $42.83 | $41.85 | $42.48 | $41.95 | 57,548 |
2020-09-08 | $41.38 | $42.32 | $41.22 | $41.25 | $40.74 | 64,235 |
2020-09-04 | $43.52 | $43.99 | $41.30 | $43.00 | $42.47 | 108,795 |
2020-09-03 | $45.72 | $45.72 | $43.44 | $43.87 | $43.33 | 101,018 |
2020-09-02 | $46.66 | $46.66 | $45.55 | $46.42 | $45.85 | 36,587 |
2020-09-01 | $45.46 | $45.90 | $45.26 | $45.90 | $45.33 | 41,499 |
2020-08-31 | $44.84 | $45.19 | $44.75 | $45.05 | $44.49 | 23,841 |
2020-08-28 | $44.83 | $44.90 | $44.67 | $44.84 | $44.29 | 35,588 |
2020-08-27 | $44.65 | $44.88 | $44.27 | $44.52 | $43.97 | 40,447 |
2020-08-26 | $43.69 | $44.69 | $43.69 | $44.63 | $44.08 | 37,631 |
2020-08-25 | $43.16 | $43.47 | $42.98 | $43.46 | $42.92 | 24,083 |
2020-08-24 | $43.56 | $43.56 | $42.83 | $43.11 | $42.58 | 108,968 |
2020-08-21 | $42.75 | $42.90 | $42.57 | $42.85 | $42.32 | 26,456 |
2020-08-20 | $41.84 | $42.66 | $41.84 | $42.62 | $42.09 | 9,974 |
2020-08-19 | $42.23 | $42.33 | $41.99 | $41.99 | $41.47 | 10,170 |
2020-08-18 | $41.98 | $42.15 | $41.69 | $42.10 | $41.58 | 30,814 |
2020-08-17 | $41.61 | $41.77 | $41.61 | $41.73 | $41.21 | 16,910 |
2020-08-14 | $41.50 | $41.54 | $41.22 | $41.33 | $40.82 | 13,384 |
2020-08-13 | $41.31 | $41.78 | $41.31 | $41.46 | $40.95 | 13,774 |
2020-08-12 | $40.69 | $41.46 | $40.69 | $41.34 | $40.83 | 43,682 |
2020-08-11 | $41.25 | $41.34 | $40.55 | $40.57 | $40.06 | 15,580 |
2020-08-10 | $41.82 | $41.82 | $40.86 | $41.27 | $40.76 | 25,983 |
2020-08-07 | $42.10 | $42.10 | $41.27 | $41.59 | $41.08 | 38,820 |
2020-08-06 | $41.45 | $42.23 | $41.45 | $42.18 | $41.66 | 20,333 |
2020-08-05 | $41.66 | $41.69 | $41.43 | $41.66 | $41.15 | 27,935 |
2020-08-04 | $41.40 | $41.48 | $41.15 | $41.40 | $40.89 | 35,369 |
2020-08-03 | $41.36 | $41.53 | $41.17 | $41.39 | $40.88 | 33,337 |
2020-07-31 | $40.77 | $40.77 | $39.97 | $40.66 | $40.16 | 33,177 |
2020-07-30 | $39.72 | $40.00 | $39.17 | $39.95 | $39.45 | 12,494 |
2020-07-29 | $39.50 | $39.87 | $39.47 | $39.79 | $39.30 | 16,143 |
2020-07-28 | $39.67 | $39.67 | $39.17 | $39.17 | $38.68 | 8,897 |
2020-07-27 | $39.22 | $39.70 | $39.22 | $39.66 | $39.17 | 23,277 |
2020-07-24 | $38.73 | $39.30 | $38.38 | $39.09 | $38.61 | 23,706 |
2020-07-23 | $40.45 | $40.53 | $39.28 | $39.34 | $38.86 | 45,384 |
2020-07-22 | $40.43 | $40.65 | $40.14 | $40.45 | $39.95 | 54,494 |
2020-07-21 | $41.05 | $41.05 | $40.21 | $40.21 | $39.71 | 23,251 |
2020-07-20 | $39.44 | $40.79 | $39.44 | $40.73 | $40.23 | 40,789 |
2020-07-17 | $39.62 | $39.62 | $39.15 | $39.49 | $39.00 | 22,728 |
2020-07-16 | $39.49 | $39.49 | $38.92 | $39.34 | $38.85 | 22,752 |
2020-07-15 | $40.08 | $40.09 | $39.30 | $39.76 | $39.27 | 64,530 |
2020-07-14 | $38.88 | $39.69 | $38.48 | $39.69 | $39.20 | 50,137 |
2020-07-13 | $41.00 | $41.10 | $39.29 | $39.29 | $38.80 | 58,789 |
2020-07-10 | $40.05 | $40.40 | $39.89 | $40.40 | $39.90 | 56,384 |
2020-07-09 | $40.58 | $40.58 | $39.72 | $40.33 | $39.83 | 49,204 |
2020-07-08 | $39.63 | $40.01 | $39.45 | $40.01 | $39.52 | 32,300 |
2020-07-07 | $39.75 | $40.07 | $39.30 | $39.34 | $38.85 | 60,381 |
2020-07-06 | $39.27 | $39.85 | $39.27 | $39.65 | $39.16 | 291,500 |
2020-07-02 | $39.28 | $39.28 | $38.80 | $38.86 | $38.38 | 38,900 |
2020-07-01 | $38.15 | $38.85 | $38.13 | $38.70 | $38.22 | 50,393 |
2020-06-30 | $37.23 | $38.23 | $37.23 | $38.23 | $37.76 | 37,997 |
2020-06-29 | $37.00 | $37.40 | $36.61 | $37.40 | $36.94 | 22,926 |
2020-06-26 | $38.14 | $38.14 | $37.12 | $37.14 | $36.68 | 71,794 |
2020-06-25 | $37.70 | $38.07 | $37.45 | $38.07 | $37.60 | 16,801 |
2020-06-24 | $38.40 | $38.56 | $37.47 | $37.57 | $37.11 | 57,182 |
2020-06-23 | $38.71 | $38.84 | $38.40 | $38.51 | $38.03 | 41,675 |
2020-06-22 | $37.42 | $38.18 | $37.42 | $38.18 | $37.71 | 37,449 |
2020-06-19 | $37.92 | $38.10 | $37.38 | $37.55 | $37.09 | 27,709 |
2020-06-18 | $37.53 | $37.64 | $37.43 | $37.64 | $37.17 | 20,737 |
2020-06-17 | $37.73 | $37.78 | $37.41 | $37.53 | $37.07 | 28,166 |
2020-06-16 | $37.63 | $37.65 | $37.00 | $37.34 | $36.87 | 32,761 |
2020-06-15 | $35.57 | $36.82 | $35.55 | $36.70 | $36.25 | 66,598 |
2020-06-12 | $36.94 | $36.95 | $35.74 | $36.35 | $35.85 | 68,512 |
2020-06-11 | $37.03 | $37.36 | $35.93 | $35.93 | $35.44 | 67,874 |
2020-06-10 | $37.81 | $38.14 | $37.64 | $37.99 | $37.47 | 36,482 |
2020-06-09 | $37.02 | $37.57 | $37.02 | $37.46 | $36.95 | 39,981 |
2020-06-08 | $37.03 | $37.20 | $36.60 | $37.20 | $36.69 | 49,188 |
2020-06-05 | $36.51 | $36.97 | $36.16 | $36.93 | $36.42 | 50,580 |
2020-06-04 | $36.43 | $36.56 | $35.97 | $36.12 | $35.62 | 15,860 |
2020-06-03 | $36.61 | $36.63 | $36.34 | $36.56 | $36.06 | 20,281 |
2020-06-02 | $36.35 | $36.35 | $35.88 | $36.34 | $35.84 | 10,106 |
2020-06-01 | $35.73 | $36.17 | $35.71 | $36.10 | $35.60 | 33,472 |
2020-05-29 | $35.67 | $36.01 | $35.40 | $36.01 | $35.52 | 19,522 |
2020-05-28 | $35.56 | $36.09 | $35.39 | $35.47 | $34.98 | 47,802 |
2020-05-27 | $35.45 | $35.56 | $34.58 | $35.56 | $35.07 | 28,789 |
2020-05-26 | $36.39 | $36.39 | $35.44 | $35.47 | $34.98 | 33,719 |
2020-05-22 | $35.45 | $35.57 | $35.29 | $35.56 | $35.07 | 11,625 |
2020-05-21 | $35.90 | $35.93 | $35.37 | $35.40 | $34.91 | 48,920 |
2020-05-20 | $35.57 | $35.79 | $35.45 | $35.75 | $35.26 | 39,321 |
2020-05-19 | $35.17 | $35.46 | $34.98 | $34.98 | $34.50 | 31,337 |
2020-05-18 | $34.76 | $35.20 | $34.76 | $35.04 | $34.56 | 38,497 |
2020-05-15 | $33.51 | $34.41 | $33.51 | $34.41 | $33.94 | 21,517 |
2020-05-14 | $33.58 | $34.12 | $33.19 | $34.12 | $33.65 | 28,300 |
2020-05-13 | $34.46 | $34.56 | $33.33 | $33.76 | $33.30 | 69,758 |
2020-05-12 | $35.33 | $35.33 | $34.31 | $34.31 | $33.84 | 37,450 |
2020-05-11 | $34.59 | $35.17 | $34.50 | $35.00 | $34.52 | 40,198 |
2020-05-08 | $34.66 | $34.69 | $34.39 | $34.67 | $34.19 | 21,043 |
2020-05-07 | $34.11 | $34.41 | $34.10 | $34.30 | $33.83 | 30,674 |
2020-05-06 | $33.84 | $34.04 | $33.59 | $33.75 | $33.29 | 35,422 |
2020-05-05 | $33.71 | $33.89 | $33.20 | $33.51 | $33.05 | 39,053 |
2020-05-04 | $32.55 | $33.05 | $32.21 | $33.05 | $32.60 | 37,531 |
2020-05-01 | $32.83 | $33.15 | $32.48 | $32.59 | $32.14 | 35,314 |
2020-04-30 | $33.79 | $33.79 | $33.32 | $33.60 | $33.14 | 42,098 |
2020-04-29 | $33.06 | $33.63 | $32.83 | $33.49 | $33.03 | 29,337 |
2020-04-28 | $33.17 | $33.17 | $32.10 | $32.12 | $31.68 | 44,859 |
2020-04-27 | $33.04 | $33.04 | $32.57 | $32.65 | $32.20 | 21,985 |
2020-04-24 | $31.96 | $32.44 | $31.85 | $32.44 | $31.99 | 23,422 |
2020-04-23 | $32.31 | $32.45 | $31.86 | $31.95 | $31.51 | 40,471 |
2020-04-22 | $32.03 | $32.25 | $31.10 | $31.96 | $31.52 | 30,629 |
2020-04-21 | $31.97 | $31.97 | $30.70 | $30.93 | $30.50 | 38,098 |
2020-04-20 | $32.47 | $32.61 | $32.16 | $32.18 | $31.74 | 24,635 |
2020-04-17 | $32.85 | $32.85 | $32.09 | $32.47 | $32.02 | 30,622 |
2020-04-16 | $32.05 | $32.23 | $31.65 | $32.09 | $31.65 | 24,873 |
2020-04-15 | $31.81 | $31.90 | $31.38 | $31.75 | $31.31 | 83,142 |
2020-04-14 | $31.86 | $32.23 | $31.56 | $32.18 | $31.74 | 27,480 |
2020-04-13 | $30.85 | $30.93 | $30.36 | $30.92 | $30.50 | 26,127 |
2020-04-09 | $30.82 | $31.10 | $30.52 | $30.75 | $30.33 | 45,687 |
2020-04-08 | $30.33 | $30.65 | $30.00 | $30.58 | $30.16 | 16,211 |
2020-04-07 | $31.04 | $31.04 | $29.78 | $29.78 | $29.37 | 38,673 |
2020-04-06 | $28.68 | $30.07 | $28.68 | $29.98 | $29.57 | 38,021 |
2020-04-03 | $28.33 | $28.35 | $27.49 | $27.78 | $27.40 | 11,261 |
2020-04-02 | $27.93 | $28.22 | $27.64 | $28.22 | $27.83 | 11,344 |
2020-04-01 | $28.00 | $28.57 | $27.68 | $27.79 | $27.41 | 25,326 |
2020-03-31 | $29.56 | $29.96 | $28.98 | $29.05 | $28.65 | 47,353 |
2020-03-30 | $28.94 | $29.51 | $28.65 | $29.51 | $29.10 | 70,991 |
2020-03-27 | $28.80 | $29.17 | $28.27 | $28.29 | $27.90 | 23,233 |
2020-03-26 | $28.45 | $30.17 | $28.28 | $29.38 | $28.98 | 79,524 |
2020-03-25 | $28.42 | $29.07 | $26.96 | $27.80 | $27.42 | 76,515 |
2020-03-24 | $27.41 | $28.16 | $27.28 | $28.10 | $27.64 | 60,353 |
2020-03-23 | $26.03 | $26.31 | $25.10 | $25.98 | $25.56 | 36,370 |
2020-03-20 | $27.63 | $27.84 | $26.04 | $26.04 | $25.61 | 39,867 |
2020-03-19 | $26.35 | $27.85 | $26.00 | $27.07 | $26.62 | 46,730 |
2020-03-18 | $25.70 | $26.87 | $25.25 | $26.79 | $26.35 | 24,015 |
2020-03-17 | $26.23 | $27.67 | $25.67 | $27.43 | $26.98 | 49,476 |
2020-03-16 | $27.01 | $29.64 | $25.70 | $25.70 | $25.28 | 43,971 |
2020-03-13 | $28.75 | $29.65 | $27.19 | $29.63 | $29.15 | 36,101 |
2020-03-12 | $28.63 | $29.00 | $27.00 | $27.00 | $26.56 | 52,792 |
2020-03-11 | $30.37 | $30.49 | $29.32 | $29.79 | $29.30 | 26,576 |
2020-03-10 | $30.46 | $31.09 | $29.67 | $31.09 | $30.58 | 15,996 |
2020-03-09 | $30.51 | $30.82 | $29.04 | $29.50 | $29.02 | 36,976 |
2020-03-06 | $31.10 | $31.81 | $30.97 | $31.79 | $31.27 | 31,571 |
2020-03-05 | $32.68 | $33.14 | $32.36 | $32.38 | $31.85 | 29,101 |
2020-03-04 | $32.98 | $33.46 | $32.62 | $33.46 | $32.92 | 21,871 |
2020-03-03 | $33.43 | $33.60 | $31.93 | $32.25 | $31.72 | 45,695 |
2020-03-02 | $32.42 | $33.38 | $31.84 | $33.38 | $32.84 | 45,993 |
2020-02-28 | $30.51 | $31.97 | $30.51 | $31.84 | $31.32 | 69,036 |
2020-02-27 | $32.23 | $32.82 | $31.83 | $31.83 | $31.31 | 54,632 |
2020-02-26 | $33.30 | $34.01 | $33.22 | $33.35 | $32.80 | 47,155 |
2020-02-25 | $34.42 | $34.47 | $33.15 | $33.24 | $32.70 | 45,923 |
2020-02-24 | $34.00 | $34.58 | $33.69 | $34.24 | $33.68 | 56,278 |
2020-02-21 | $36.17 | $36.17 | $35.46 | $35.64 | $35.06 | 26,944 |
2020-02-20 | $36.75 | $36.79 | $35.99 | $36.44 | $35.85 | 27,331 |
2020-02-19 | $36.68 | $36.81 | $36.63 | $36.75 | $36.15 | 15,100 |
2020-02-18 | $36.83 | $36.83 | $36.27 | $36.43 | $35.84 | 35,182 |
2020-02-14 | $36.36 | $36.42 | $36.25 | $36.39 | $35.80 | 15,873 |
2020-02-13 | $36.26 | $36.37 | $36.17 | $36.24 | $35.65 | 14,662 |
2020-02-12 | $36.30 | $36.31 | $36.01 | $36.31 | $35.71 | 30,867 |
2020-02-11 | $36.51 | $36.51 | $35.87 | $35.98 | $35.39 | 50,712 |
2020-02-10 | $35.62 | $36.12 | $35.50 | $36.10 | $35.51 | 43,668 |
2020-02-07 | $35.65 | $35.81 | $35.55 | $35.61 | $35.03 | 14,250 |
2020-02-06 | $35.65 | $35.75 | $35.43 | $35.75 | $35.17 | 13,950 |
2020-02-05 | $35.89 | $35.89 | $35.21 | $35.38 | $34.80 | 16,180 |
2020-02-04 | $35.18 | $35.36 | $34.97 | $35.34 | $34.76 | 21,471 |
2020-02-03 | $34.19 | $34.67 | $34.19 | $34.63 | $34.06 | 19,752 |
2020-01-31 | $34.61 | $34.61 | $34.03 | $34.14 | $33.58 | 13,800 |
2020-01-30 | $34.35 | $34.73 | $34.30 | $34.72 | $34.16 | 14,802 |
2020-01-29 | $34.73 | $34.78 | $34.40 | $34.59 | $34.02 | 16,023 |
2020-01-28 | $34.20 | $34.50 | $34.04 | $34.48 | $33.91 | 17,002 |
2020-01-27 | $33.75 | $34.03 | $33.41 | $33.87 | $33.32 | 20,044 |
2020-01-24 | $35.13 | $35.13 | $34.48 | $34.64 | $34.07 | 32,902 |
2020-01-23 | $34.86 | $34.88 | $34.64 | $34.87 | $34.30 | 10,691 |
2020-01-22 | $35.00 | $35.00 | $34.75 | $34.76 | $34.19 | 24,187 |
2020-01-21 | $34.66 | $34.81 | $34.60 | $34.71 | $34.14 | 12,292 |
2020-01-17 | $34.70 | $35.11 | $34.47 | $34.68 | $34.11 | 8,549 |
2020-01-16 | $34.31 | $34.47 | $34.29 | $34.47 | $33.90 | 30,195 |
2020-01-15 | $34.02 | $34.24 | $34.02 | $34.08 | $33.52 | 18,343 |
2020-01-14 | $34.25 | $34.25 | $33.97 | $33.97 | $33.42 | 23,013 |
2020-01-13 | $34.04 | $34.23 | $33.97 | $34.23 | $33.67 | 22,411 |
2020-01-10 | $34.07 | $34.09 | $33.80 | $33.82 | $33.27 | 32,231 |
2020-01-09 | $33.94 | $33.94 | $33.73 | $33.86 | $33.31 | 22,065 |
2020-01-08 | $33.31 | $33.68 | $33.26 | $33.51 | $32.96 | 23,825 |
2020-01-07 | $33.21 | $33.34 | $33.21 | $33.22 | $32.67 | 16,666 |
2020-01-06 | $32.65 | $33.22 | $32.57 | $33.22 | $32.68 | 7,414 |
2020-01-03 | $32.91 | $33.15 | $32.91 | $32.99 | $32.45 | 20,191 |
2020-01-02 | $33.07 | $33.22 | $32.95 | $33.22 | $32.68 | 14,891 |
2019-12-31 | $32.59 | $32.63 | $32.47 | $32.63 | $32.10 | 4,947 |
2019-12-30 | $32.87 | $32.87 | $32.42 | $32.51 | $31.98 | 7,548 |
2019-12-27 | $33.06 | $33.06 | $32.81 | $32.87 | $32.33 | 4,705 |
2019-12-26 | $32.68 | $32.86 | $32.68 | $32.86 | $32.32 | 22,052 |
2019-12-24 | $32.65 | $32.69 | $32.50 | $32.55 | $32.02 | 16,800 |
2019-12-23 | $32.56 | $32.61 | $32.56 | $32.57 | $32.04 | 11,500 |
2019-12-20 | $32.56 | $32.56 | $32.47 | $32.52 | $31.99 | 10,042 |
2019-12-19 | $32.20 | $32.35 | $32.16 | $32.35 | $31.82 | 18,763 |
2019-12-18 | $32.14 | $32.21 | $32.13 | $32.13 | $31.60 | 1,700 |
2019-12-17 | $32.02 | $32.11 | $32.00 | $32.07 | $31.54 | 14,200 |
2019-12-16 | $32.12 | $32.16 | $32.10 | $32.12 | $31.59 | 7,454 |
2019-12-13 | $31.81 | $31.95 | $31.81 | $31.92 | $31.24 | 3,915 |
2019-12-12 | $31.80 | $31.88 | $31.56 | $31.82 | $31.14 | 5,204 |
2019-12-11 | $31.60 | $31.60 | $31.45 | $31.59 | $30.92 | 2,643 |
2019-12-10 | $31.56 | $31.56 | $31.41 | $31.41 | $30.74 | 2,425 |
2019-12-09 | $31.56 | $31.65 | $31.47 | $31.47 | $30.80 | 5,920 |
2019-12-06 | $31.53 | $31.58 | $31.51 | $31.57 | $30.89 | 2,400 |
2019-12-05 | $31.24 | $31.29 | $31.23 | $31.26 | $30.60 | 2,700 |
2019-12-04 | $31.28 | $31.29 | $31.22 | $31.23 | $30.57 | 3,000 |
2019-12-03 | $30.93 | $31.11 | $30.73 | $31.11 | $30.45 | 2,712 |
2019-12-02 | $31.82 | $31.82 | $31.14 | $31.28 | $30.61 | 5,768 |
2019-11-29 | $31.75 | $31.77 | $31.70 | $31.70 | $31.03 | 2,200 |
2019-11-27 | $31.82 | $31.82 | $31.69 | $31.80 | $31.12 | 5,867 |
2019-11-26 | $31.65 | $31.70 | $31.59 | $31.66 | $30.99 | 8,096 |
2019-11-25 | $31.26 | $31.57 | $31.26 | $31.57 | $30.90 | 4,958 |
2019-11-22 | $31.13 | $31.18 | $31.08 | $31.18 | $30.51 | 1,500 |
2019-11-21 | $31.23 | $31.23 | $31.13 | $31.17 | $30.50 | 2,680 |
2019-11-20 | $31.37 | $31.43 | $31.07 | $31.27 | $30.61 | 8,131 |
2019-11-19 | $31.37 | $31.47 | $31.37 | $31.42 | $30.75 | 4,600 |
2019-11-18 | $31.16 | $31.38 | $31.14 | $31.28 | $30.61 | 3,541 |
2019-11-15 | $31.21 | $31.21 | $31.10 | $31.21 | $30.54 | 3,921 |
2019-11-14 | $30.87 | $31.01 | $30.87 | $30.97 | $30.31 | 1,207 |
2019-11-13 | $30.91 | $30.98 | $30.86 | $30.95 | $30.30 | 2,593 |
2019-11-12 | $30.81 | $31.02 | $30.81 | $30.94 | $30.28 | 8,800 |
2019-11-11 | $30.63 | $30.84 | $30.63 | $30.78 | $30.13 | 3,097 |
2019-11-08 | $30.71 | $30.79 | $30.71 | $30.79 | $30.14 | 3,377 |
2019-11-07 | $30.80 | $30.84 | $30.65 | $30.65 | $30.00 | 4,593 |
2019-11-06 | $30.54 | $30.56 | $30.51 | $30.54 | $29.89 | 4,000 |
2019-11-05 | $30.70 | $30.70 | $30.56 | $30.59 | $29.94 | 5,869 |
2019-11-04 | $30.61 | $30.70 | $30.61 | $30.61 | $29.95 | 3,907 |
2019-11-01 | $30.36 | $30.48 | $30.32 | $30.45 | $29.80 | 6,018 |
2019-10-31 | $30.36 | $30.36 | $30.09 | $30.14 | $29.50 | 1,313 |
2019-10-30 | $30.03 | $30.27 | $29.98 | $30.23 | $29.58 | 4,236 |
2019-10-29 | $30.26 | $30.26 | $30.03 | $30.03 | $29.39 | 1,670 |
2019-10-28 | $30.20 | $30.31 | $30.16 | $30.31 | $29.67 | 10,972 |
2019-10-25 | $29.61 | $29.95 | $29.61 | $29.95 | $29.31 | 5,523 |
2019-10-24 | $29.70 | $29.72 | $29.50 | $29.72 | $29.09 | 6,696 |
2019-10-23 | $29.26 | $29.39 | $29.21 | $29.37 | $28.75 | 4,058 |
2019-10-22 | $29.80 | $29.81 | $29.27 | $29.27 | $28.65 | 5,800 |
2019-10-21 | $29.66 | $29.68 | $29.50 | $29.67 | $29.04 | 9,876 |
2019-10-18 | $29.75 | $29.75 | $29.42 | $29.43 | $28.81 | 5,200 |
2019-10-17 | $29.85 | $29.92 | $29.65 | $29.75 | $29.12 | 4,159 |
2019-10-16 | $29.87 | $29.87 | $29.69 | $29.75 | $29.11 | 1,880 |
2019-10-15 | $29.77 | $30.03 | $29.71 | $29.96 | $29.32 | 6,332 |
2019-10-14 | $29.57 | $29.63 | $29.57 | $29.60 | $28.97 | 1,200 |
2019-10-11 | $29.52 | $29.80 | $29.50 | $29.62 | $28.99 | 9,509 |
2019-10-10 | $29.13 | $29.31 | $29.13 | $29.22 | $28.60 | 11,400 |
2019-10-09 | $29.01 | $29.12 | $28.99 | $29.12 | $28.50 | 5,155 |
2019-10-08 | $29.08 | $29.08 | $28.73 | $28.73 | $28.11 | 4,438 |
2019-10-07 | $29.25 | $29.39 | $29.25 | $29.26 | $28.64 | 3,394 |
2019-10-04 | $29.10 | $29.34 | $29.08 | $29.34 | $28.71 | 11,500 |
2019-10-03 | $28.54 | $28.88 | $28.26 | $28.85 | $28.24 | 6,128 |
2019-10-02 | $28.74 | $28.74 | $28.34 | $28.49 | $27.88 | 9,900 |
2019-10-01 | $29.47 | $29.52 | $29.02 | $29.02 | $28.41 | 1,948 |
2019-09-30 | $29.07 | $29.33 | $29.07 | $29.29 | $28.67 | 7,479 |
2019-09-27 | $29.58 | $29.58 | $29.00 | $29.04 | $28.42 | 3,805 |
2019-09-26 | $29.34 | $29.47 | $29.34 | $29.44 | $28.81 | 2,496 |
2019-09-25 | $29.05 | $29.58 | $29.05 | $29.54 | $28.91 | 2,475 |
2019-09-24 | $29.78 | $29.80 | $29.09 | $29.16 | $28.54 | 12,389 |
2019-09-23 | $29.62 | $29.66 | $29.55 | $29.63 | $28.95 | 3,058 |
2019-09-20 | $29.95 | $29.96 | $29.50 | $29.65 | $28.97 | 5,800 |
2019-09-19 | $29.93 | $30.04 | $29.89 | $29.89 | $29.20 | 3,479 |
2019-09-18 | $29.81 | $29.81 | $29.41 | $29.77 | $29.08 | 2,817 |
2019-09-17 | $29.70 | $29.78 | $29.60 | $29.78 | $29.09 | 2,380 |
2019-09-16 | $29.61 | $29.64 | $29.58 | $29.61 | $28.92 | 4,500 |
2019-09-13 | $29.73 | $29.78 | $29.69 | $29.71 | $29.03 | 9,100 |
2019-09-12 | $29.96 | $29.99 | $29.81 | $29.84 | $29.16 | 12,796 |
2019-09-11 | $29.55 | $29.69 | $29.51 | $29.64 | $28.96 | 5,200 |
2019-09-10 | $29.18 | $29.40 | $29.18 | $29.40 | $28.72 | 5,200 |
2019-09-09 | $29.82 | $29.82 | $29.46 | $29.63 | $28.94 | 3,100 |
2019-09-06 | $30.09 | $30.09 | $29.83 | $29.83 | $29.14 | 5,563 |
2019-09-05 | $29.80 | $29.96 | $29.80 | $29.95 | $29.26 | 5,800 |
2019-09-04 | $29.27 | $29.39 | $29.25 | $29.39 | $28.71 | 3,300 |
2019-09-03 | $29.14 | $29.14 | $28.90 | $28.97 | $28.30 | 3,600 |
2019-08-30 | $29.47 | $29.47 | $29.14 | $29.27 | $28.60 | 4,900 |
2019-08-29 | $29.19 | $29.33 | $29.19 | $29.31 | $28.63 | 1,796 |
2019-08-28 | $28.78 | $28.85 | $28.71 | $28.85 | $28.18 | 3,678 |
2019-08-27 | $29.06 | $29.06 | $28.78 | $28.85 | $28.19 | 3,930 |
2019-08-26 | $28.76 | $28.82 | $28.64 | $28.82 | $28.16 | 4,950 |
2019-08-23 | $29.20 | $29.47 | $28.45 | $28.47 | $27.81 | 10,879 |
2019-08-22 | $29.52 | $29.53 | $29.16 | $29.39 | $28.71 | 9,816 |
2019-08-21 | $29.36 | $29.56 | $29.36 | $29.48 | $28.80 | 7,481 |
2019-08-20 | $29.21 | $29.39 | $29.19 | $29.19 | $28.52 | 2,082 |
2019-08-19 | $29.20 | $29.43 | $29.20 | $29.37 | $28.69 | 7,206 |
2019-08-16 | $28.85 | $28.97 | $28.85 | $28.97 | $28.30 | 5,869 |
2019-08-15 | $28.54 | $28.54 | $28.48 | $28.53 | $27.88 | 1,908 |
2019-08-14 | $28.84 | $28.99 | $28.47 | $28.54 | $27.88 | 9,993 |
2019-08-13 | $28.86 | $29.54 | $28.86 | $29.41 | $28.73 | 14,440 |
2019-08-12 | $28.98 | $28.98 | $28.74 | $28.82 | $28.16 | 4,700 |
2019-08-09 | $29.43 | $29.47 | $29.06 | $29.22 | $28.55 | 2,912 |
2019-08-08 | $29.15 | $29.52 | $29.15 | $29.52 | $28.84 | 7,391 |
2019-08-07 | $28.40 | $28.85 | $28.23 | $28.85 | $28.18 | 9,260 |
2019-08-06 | $28.69 | $28.73 | $28.41 | $28.70 | $28.04 | 13,206 |
2019-08-05 | $29.00 | $29.00 | $28.01 | $28.25 | $27.60 | 34,005 |
2019-08-02 | $29.77 | $29.77 | $29.22 | $29.34 | $28.67 | 23,429 |
2019-08-01 | $30.13 | $30.61 | $29.87 | $29.88 | $29.20 | 24,355 |
2019-07-31 | $30.60 | $30.60 | $30.02 | $30.02 | $29.33 | 12,402 |
2019-07-30 | $30.48 | $30.48 | $30.38 | $30.38 | $29.68 | 2,886 |
2019-07-29 | $30.81 | $30.81 | $30.39 | $30.60 | $29.90 | 6,459 |
2019-07-26 | $30.69 | $30.78 | $30.67 | $30.73 | $30.02 | 5,424 |
2019-07-25 | $30.68 | $30.68 | $30.32 | $30.36 | $29.66 | 17,961 |
2019-07-24 | $30.37 | $30.60 | $30.33 | $30.59 | $29.88 | 11,579 |
2019-07-23 | $30.25 | $30.34 | $30.14 | $30.34 | $29.64 | 6,513 |
2019-07-22 | $29.95 | $30.23 | $29.95 | $30.23 | $29.53 | 5,427 |
2019-07-19 | $30.48 | $30.48 | $29.99 | $29.99 | $29.30 | 21,338 |
2019-07-18 | $30.10 | $30.19 | $29.89 | $30.18 | $29.49 | 10,725 |
2019-07-17 | $30.18 | $30.27 | $30.10 | $30.10 | $29.41 | 7,627 |
2019-07-16 | $30.42 | $30.42 | $30.15 | $30.19 | $29.49 | 11,322 |
2019-07-15 | $30.43 | $30.43 | $30.28 | $30.35 | $29.65 | 16,008 |
2019-07-12 | $30.33 | $30.33 | $30.12 | $30.31 | $29.61 | 8,924 |
2019-07-11 | $30.18 | $30.23 | $30.03 | $30.10 | $29.41 | 22,058 |
2019-07-10 | $29.97 | $30.11 | $29.95 | $30.01 | $29.32 | 5,876 |
2019-07-09 | $29.54 | $29.75 | $29.54 | $29.75 | $29.06 | 1,242 |
2019-07-08 | $29.51 | $29.61 | $29.51 | $29.60 | $28.92 | 7,203 |
2019-07-05 | $29.66 | $29.81 | $29.50 | $29.74 | $29.06 | 7,525 |
2019-07-03 | $29.65 | $29.76 | $29.64 | $29.76 | $29.08 | 3,401 |
2019-07-02 | $29.38 | $29.53 | $29.34 | $29.52 | $28.84 | 6,915 |
2019-07-01 | $29.51 | $29.51 | $29.28 | $29.37 | $28.70 | 5,949 |
2019-06-28 | $28.92 | $28.98 | $28.86 | $28.98 | $28.32 | 12,512 |
2019-06-27 | $28.84 | $28.96 | $28.84 | $28.93 | $28.26 | 6,143 |
2019-06-26 | $28.94 | $29.00 | $28.78 | $28.81 | $28.15 | 6,030 |
2019-06-25 | $29.06 | $29.08 | $28.62 | $28.67 | $28.01 | 22,965 |
2019-06-24 | $29.25 | $29.30 | $29.20 | $29.22 | $28.54 | 12,834 |
2019-06-21 | $29.24 | $29.30 | $29.22 | $29.23 | $28.56 | 5,574 |
2019-06-20 | $29.30 | $29.40 | $29.15 | $29.32 | $28.65 | 18,369 |
2019-06-19 | $28.93 | $28.98 | $28.75 | $28.97 | $28.30 | 57,817 |
2019-06-18 | $28.79 | $28.96 | $28.79 | $28.80 | $28.14 | 7,954 |
2019-06-17 | $28.38 | $28.52 | $28.38 | $28.43 | $27.77 | 2,253 |
2019-06-14 | $28.34 | $28.36 | $28.32 | $28.35 | $27.65 | 1,794 |
2019-06-13 | $28.45 | $28.51 | $28.43 | $28.45 | $27.75 | 7,628 |
2019-06-12 | $28.44 | $28.44 | $28.28 | $28.33 | $27.64 | 2,627 |
2019-06-11 | $28.84 | $28.84 | $28.41 | $28.49 | $27.78 | 6,537 |
2019-06-10 | $28.47 | $28.78 | $28.46 | $28.52 | $27.82 | 23,155 |
2019-06-07 | $27.80 | $28.22 | $27.80 | $28.19 | $27.49 | 5,804 |
2019-06-06 | $27.36 | $27.68 | $27.36 | $27.64 | $26.96 | 5,246 |
2019-06-05 | $27.36 | $27.42 | $27.14 | $27.42 | $26.74 | 2,410 |
2019-06-04 | $26.57 | $27.10 | $26.57 | $27.10 | $26.43 | 22,130 |
2019-06-03 | $27.02 | $27.02 | $26.25 | $26.34 | $25.70 | 7,263 |
2019-05-31 | $27.18 | $27.30 | $27.10 | $27.14 | $26.47 | 6,048 |
2019-05-30 | $27.58 | $27.62 | $27.45 | $27.58 | $26.90 | 8,332 |
2019-05-29 | $27.45 | $27.59 | $27.33 | $27.46 | $26.78 | 8,902 |
2019-05-28 | $27.89 | $27.96 | $27.73 | $27.73 | $27.05 | 6,741 |
2019-05-24 | $27.92 | $27.92 | $27.73 | $27.73 | $27.05 | 1,549 |
2019-05-23 | $27.89 | $28.00 | $27.51 | $27.69 | $27.01 | 10,403 |
2019-05-22 | $28.20 | $28.26 | $28.20 | $28.24 | $27.54 | 1,292 |
2019-05-21 | $28.44 | $28.44 | $28.16 | $28.27 | $27.58 | 2,802 |
2019-05-20 | $28.00 | $28.14 | $27.89 | $27.97 | $27.28 | 8,881 |
2019-05-17 | $28.53 | $28.73 | $28.40 | $28.40 | $27.70 | 15,228 |
2019-05-16 | $28.37 | $28.83 | $28.37 | $28.68 | $27.97 | 11,855 |
2019-05-15 | $27.86 | $28.29 | $27.81 | $28.29 | $27.59 | 2,555 |
2019-05-14 | $27.73 | $28.07 | $27.68 | $27.91 | $27.22 | 11,495 |
2019-05-13 | $27.80 | $27.80 | $27.45 | $27.54 | $26.86 | 7,327 |
2019-05-10 | $28.38 | $28.54 | $28.00 | $28.52 | $27.82 | 5,682 |
2019-05-09 | $28.45 | $28.51 | $28.09 | $28.48 | $27.77 | 13,339 |
2019-05-08 | $28.59 | $28.82 | $28.56 | $28.66 | $27.95 | 5,095 |
2019-05-07 | $29.15 | $29.15 | $28.43 | $28.65 | $27.94 | 6,362 |
2019-05-06 | $29.10 | $29.30 | $28.50 | $29.22 | $28.50 | 10,842 |
2019-05-03 | $29.13 | $29.42 | $29.13 | $29.38 | $28.66 | 5,248 |
2019-05-02 | $29.17 | $29.29 | $28.95 | $28.99 | $28.28 | 11,814 |
2019-05-01 | $29.62 | $29.62 | $29.18 | $29.18 | $28.46 | 3,563 |
2019-04-30 | $29.54 | $29.54 | $29.16 | $29.35 | $28.62 | 3,629 |
2019-04-29 | $29.75 | $29.75 | $29.50 | $29.56 | $28.83 | 7,439 |
2019-04-26 | $29.67 | $29.67 | $29.20 | $29.43 | $28.71 | 7,852 |
2019-04-25 | $29.45 | $29.49 | $29.30 | $29.43 | $28.70 | 2,906 |
2019-04-24 | $29.42 | $29.42 | $29.29 | $29.29 | $28.57 | 7,454 |
2019-04-23 | $29.54 | $29.54 | $29.05 | $29.33 | $28.61 | 11,110 |
2019-04-22 | $29.08 | $29.08 | $28.70 | $28.96 | $28.25 | 4,581 |
2019-04-18 | $28.75 | $28.80 | $28.68 | $28.80 | $28.09 | 2,451 |
2019-04-17 | $28.81 | $28.81 | $28.65 | $28.74 | $28.03 | 4,704 |
2019-04-16 | $28.77 | $28.77 | $28.66 | $28.66 | $27.96 | 7,908 |
2019-04-15 | $28.86 | $28.86 | $28.45 | $28.60 | $27.90 | 3,272 |
2019-04-12 | $28.55 | $28.57 | $28.38 | $28.57 | $27.86 | 3,411 |
2019-04-11 | $28.51 | $28.51 | $28.38 | $28.41 | $27.71 | 4,128 |
2019-04-10 | $28.13 | $28.39 | $28.13 | $28.39 | $27.69 | 1,569 |
2019-04-09 | $28.28 | $28.28 | $28.20 | $28.20 | $27.51 | 1,444 |
2019-04-08 | $28.33 | $28.33 | $28.03 | $28.31 | $27.61 | 5,493 |
2019-04-05 | $28.25 | $28.28 | $28.25 | $28.26 | $27.56 | 7,073 |
2019-04-04 | $28.44 | $28.44 | $28.07 | $28.15 | $27.46 | 3,736 |
2019-04-03 | $28.33 | $28.39 | $28.19 | $28.26 | $27.56 | 3,305 |
2019-04-02 | $28.14 | $28.14 | $27.95 | $28.10 | $27.40 | 7,030 |
2019-04-01 | $27.97 | $27.97 | $27.80 | $27.97 | $27.29 | 1,898 |
2019-03-29 | $27.52 | $27.57 | $27.51 | $27.57 | $26.89 | 2,583 |
2019-03-28 | $27.33 | $27.36 | $27.23 | $27.36 | $26.68 | 3,055 |
2019-03-27 | $27.51 | $27.51 | $27.16 | $27.24 | $26.57 | 2,466 |
2019-03-26 | $27.97 | $27.97 | $27.31 | $27.39 | $26.71 | 5,240 |
2019-03-25 | $27.45 | $27.45 | $27.18 | $27.33 | $26.66 | 11,356 |
2019-03-22 | $27.84 | $27.90 | $27.40 | $27.40 | $26.72 | 9,120 |
2019-03-21 | $27.61 | $28.07 | $27.61 | $28.07 | $27.37 | 1,088 |
2019-03-20 | $27.45 | $27.60 | $27.39 | $27.52 | $26.85 | 1,962 |
2019-03-19 | $27.44 | $27.49 | $27.44 | $27.47 | $26.74 | 675 |
2019-03-18 | $27.27 | $27.42 | $27.27 | $27.38 | $26.66 | 3,103 |
2019-03-15 | $27.30 | $27.40 | $27.26 | $27.27 | $26.55 | 2,349 |
2019-03-14 | $27.13 | $27.16 | $27.11 | $27.11 | $26.39 | 1,613 |
2019-03-13 | $27.08 | $27.22 | $27.07 | $27.10 | $26.39 | 2,124 |
2019-03-12 | $26.93 | $26.98 | $26.92 | $26.92 | $26.21 | 3,198 |
2019-03-11 | $26.61 | $26.80 | $26.61 | $26.78 | $26.07 | 11,467 |
2019-03-08 | $25.92 | $26.22 | $25.92 | $26.22 | $25.53 | 3,242 |
2019-03-07 | $26.31 | $26.38 | $26.14 | $26.23 | $25.54 | 5,939 |
2019-03-06 | $26.73 | $26.73 | $26.51 | $26.53 | $25.83 | 3,706 |
2019-03-05 | $26.58 | $26.68 | $26.58 | $26.68 | $25.98 | 1,252 |
2019-03-04 | $26.67 | $26.90 | $26.37 | $26.61 | $25.91 | 9,193 |
2019-03-01 | $26.55 | $26.71 | $26.55 | $26.71 | $26.01 | 864 |
2019-02-28 | $26.48 | $26.50 | $26.45 | $26.49 | $25.79 | 6,292 |
2019-02-27 | $26.59 | $26.61 | $26.30 | $26.61 | $25.91 | 2,455 |
2019-02-26 | $26.52 | $26.65 | $26.51 | $26.57 | $25.87 | 910 |
2019-02-25 | $26.70 | $26.70 | $26.51 | $26.51 | $25.81 | 1,015 |
2019-02-22 | $26.32 | $26.42 | $26.32 | $26.42 | $25.72 | 1,116 |
2019-02-21 | $26.22 | $26.22 | $25.97 | $26.07 | $25.38 | 2,591 |
2019-02-20 | $26.11 | $26.13 | $26.07 | $26.07 | $25.38 | 1,064 |
2019-02-19 | $26.17 | $26.20 | $26.15 | $26.15 | $25.46 | 339 |
2019-02-15 | $26.08 | $26.09 | $26.03 | $26.09 | $25.40 | 518 |
2019-02-14 | $26.10 | $26.10 | $26.01 | $26.01 | $25.32 | 1,234 |
2019-02-13 | $26.08 | $26.08 | $25.96 | $25.96 | $25.28 | 968 |
2019-02-12 | $25.87 | $25.96 | $25.87 | $25.96 | $25.27 | 1,812 |
2019-02-11 | $25.56 | $25.58 | $25.56 | $25.57 | $24.90 | 1,565 |
2019-02-08 | $25.32 | $25.52 | $25.32 | $25.52 | $24.85 | 1,824 |
2019-02-07 | $25.47 | $25.47 | $25.32 | $25.44 | $24.77 | 1,487 |
2019-02-06 | $26.04 | $26.04 | $25.79 | $25.81 | $25.13 | 811 |
2019-02-05 | $25.89 | $25.90 | $25.87 | $25.90 | $25.22 | 438 |
2019-02-04 | $25.44 | $25.67 | $25.44 | $25.65 | $24.97 | 953 |
2019-02-01 | $25.29 | $25.42 | $25.24 | $25.28 | $24.61 | 2,670 |
2019-01-31 | $25.20 | $25.35 | $25.20 | $25.35 | $24.68 | 1,852 |
2019-01-30 | $24.64 | $24.99 | $24.64 | $24.99 | $24.34 | 783 |
2019-01-29 | $24.28 | $24.36 | $24.27 | $24.30 | $23.66 | 4,525 |
2019-01-28 | $24.54 | $24.60 | $24.52 | $24.60 | $23.95 | 6,629 |
2019-01-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.28 | 49 |
2019-01-24 | $24.50 | $24.59 | $24.47 | $24.59 | $23.95 | 660 |
2019-01-23 | $24.56 | $24.56 | $24.36 | $24.41 | $23.77 | 5,215 |
2019-01-22 | $24.69 | $24.69 | $24.19 | $24.25 | $23.61 | 3,030 |
2019-01-18 | $24.69 | $24.83 | $24.62 | $24.78 | $24.12 | 313 |
2019-01-17 | $24.36 | $24.52 | $24.34 | $24.46 | $23.81 | 1,418 |
2019-01-16 | $24.46 | $24.46 | $24.35 | $24.35 | $23.70 | 3,910 |
2019-01-15 | $24.19 | $24.32 | $24.19 | $24.30 | $23.65 | 404 |
2019-01-14 | $23.84 | $23.86 | $23.84 | $23.86 | $23.23 | 182 |
2019-01-11 | $23.97 | $24.02 | $23.97 | $24.02 | $23.38 | 656 |
2019-01-10 | $23.97 | $24.08 | $23.88 | $24.08 | $23.45 | 1,114 |
2019-01-09 | $24.02 | $24.09 | $23.87 | $24.00 | $23.37 | 1,991 |
2019-01-08 | $23.80 | $23.82 | $23.58 | $23.82 | $23.19 | 2,618 |
2019-01-07 | $23.40 | $23.69 | $23.40 | $23.58 | $22.96 | 6,195 |
2019-01-04 | $22.94 | $23.30 | $22.88 | $23.30 | $22.68 | 1,446 |
2019-01-03 | $22.75 | $22.76 | $22.34 | $22.34 | $21.75 | 6,409 |
2019-01-02 | $22.45 | $23.29 | $22.45 | $23.20 | $22.59 | 17,218 |
2018-12-31 | $23.46 | $23.46 | $23.04 | $23.04 | $22.43 | 6,271 |
2018-12-28 | $23.03 | $23.34 | $22.94 | $23.01 | $22.40 | 3,318 |
2018-12-27 | $22.53 | $22.91 | $22.21 | $22.91 | $22.30 | 1,767 |
2018-12-26 | $21.77 | $22.91 | $21.76 | $22.91 | $22.31 | 2,490 |
2018-12-24 | $21.79 | $22.23 | $21.55 | $21.55 | $20.98 | 5,194 |
2018-12-21 | $22.98 | $22.98 | $22.02 | $22.02 | $21.44 | 3,483 |
2018-12-20 | $23.25 | $23.25 | $22.60 | $22.72 | $22.12 | 10,848 |
2018-12-19 | $23.92 | $23.92 | $22.99 | $23.26 | $22.65 | 2,436 |
2018-12-18 | $23.62 | $23.90 | $23.50 | $23.69 | $23.07 | 10,310 |
2018-12-17 | $24.16 | $24.16 | $23.30 | $23.40 | $22.78 | 9,777 |
2018-12-14 | $24.52 | $24.71 | $24.36 | $24.36 | $23.53 | 3,710 |
2018-12-13 | $24.88 | $24.88 | $24.72 | $24.87 | $24.02 | 3,808 |
2018-12-12 | $24.79 | $25.20 | $24.79 | $24.87 | $24.02 | 4,907 |
2018-12-11 | $25.20 | $25.20 | $24.65 | $24.65 | $23.81 | 3,350 |
2018-12-10 | $24.36 | $24.56 | $24.10 | $24.56 | $23.72 | 2,520 |
2018-12-07 | $24.34 | $24.39 | $24.19 | $24.31 | $23.48 | 15,379 |
2018-12-06 | $24.47 | $24.83 | $24.47 | $24.83 | $23.98 | 2,291 |
2018-12-04 | $25.85 | $25.85 | $25.00 | $25.19 | $24.33 | 3,704 |
2018-12-03 | $25.88 | $25.96 | $25.82 | $25.90 | $25.02 | 3,891 |
2018-11-30 | $25.27 | $25.41 | $25.25 | $25.37 | $24.50 | 1,319 |
2018-11-29 | $25.29 | $25.37 | $25.28 | $25.28 | $24.42 | 883 |
2018-11-28 | $24.92 | $25.15 | $24.92 | $25.15 | $24.29 | 1,914 |
2018-11-27 | $24.31 | $24.44 | $24.31 | $24.43 | $23.60 | 4,769 |
2018-11-26 | $24.11 | $24.47 | $24.11 | $24.47 | $23.64 | 6,623 |
2018-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.11 | 194 |
2018-11-21 | $24.04 | $24.17 | $23.99 | $23.99 | $23.17 | 1,026 |
2018-11-20 | $23.32 | $23.98 | $23.32 | $23.70 | $22.89 | 1,506 |
2018-11-19 | $24.50 | $24.50 | $24.06 | $24.14 | $23.32 | 23,122 |
2018-11-16 | $24.74 | $25.03 | $24.74 | $24.99 | $24.13 | 1,287 |
2018-11-15 | $24.66 | $25.19 | $24.63 | $25.19 | $24.33 | 1,017 |
2018-11-14 | $25.03 | $25.04 | $24.63 | $24.69 | $23.85 | 2,278 |
2018-11-13 | $25.14 | $25.14 | $25.04 | $25.04 | $24.19 | 405 |
2018-11-12 | $25.23 | $25.23 | $24.81 | $24.96 | $24.11 | 5,228 |
2018-11-09 | $25.80 | $25.80 | $25.67 | $25.75 | $24.87 | 2,175 |
2018-11-08 | $26.26 | $26.27 | $26.09 | $26.09 | $25.20 | 2,827 |
2018-11-07 | $26.16 | $26.29 | $26.09 | $26.28 | $25.38 | 7,026 |
2018-11-06 | $25.60 | $25.60 | $25.39 | $25.42 | $24.55 | 2,320 |
2018-11-05 | $25.50 | $25.50 | $25.09 | $25.33 | $24.47 | 3,015 |
2018-11-02 | $25.66 | $25.66 | $25.26 | $25.45 | $24.58 | 1,399 |
2018-11-01 | $25.45 | $25.74 | $25.33 | $25.74 | $24.86 | 2,676 |
2018-10-31 | $25.61 | $25.68 | $25.39 | $25.57 | $24.70 | 3,702 |
2018-10-30 | $24.31 | $24.73 | $24.31 | $24.73 | $23.89 | 17,357 |
2018-10-29 | $25.45 | $25.66 | $24.05 | $24.16 | $23.34 | 10,266 |
2018-10-26 | $25.19 | $25.36 | $24.63 | $24.90 | $24.05 | 46,033 |
2018-10-25 | $24.93 | $25.91 | $24.93 | $25.73 | $24.85 | 10,345 |
2018-10-24 | $25.93 | $25.93 | $24.89 | $24.89 | $24.04 | 2,281 |
2018-10-23 | $25.63 | $26.04 | $25.42 | $26.04 | $25.15 | 19,867 |
2018-10-22 | $26.00 | $26.35 | $25.90 | $26.27 | $25.37 | 3,531 |
2018-10-19 | $26.62 | $26.62 | $26.05 | $26.12 | $25.23 | 5,499 |
2018-10-18 | $26.48 | $26.48 | $26.00 | $26.03 | $25.14 | 13,131 |
2018-10-17 | $26.63 | $26.83 | $26.61 | $26.68 | $25.77 | 7,233 |
2018-10-16 | $26.30 | $26.80 | $26.30 | $26.79 | $25.88 | 25,343 |
2018-10-15 | $26.40 | $26.40 | $25.98 | $25.98 | $25.09 | 16,271 |
2018-10-12 | $26.28 | $26.38 | $26.00 | $26.33 | $25.43 | 11,715 |
2018-10-11 | $25.73 | $25.89 | $25.33 | $25.58 | $24.71 | 9,345 |
2018-10-10 | $26.88 | $26.88 | $25.93 | $25.93 | $25.05 | 44,300 |
2018-10-09 | $27.23 | $27.23 | $27.10 | $27.12 | $26.20 | 39,343 |
2018-10-08 | $27.14 | $27.14 | $26.76 | $27.05 | $26.13 | 15,461 |
2018-10-05 | $27.63 | $27.64 | $27.33 | $27.44 | $26.50 | 3,517 |
2018-10-04 | $28.14 | $28.15 | $27.58 | $27.66 | $26.72 | 4,237 |
2018-10-03 | $28.27 | $28.27 | $28.21 | $28.21 | $27.25 | 980 |
2018-10-02 | $28.20 | $28.37 | $28.14 | $28.20 | $27.24 | 4,865 |
2018-10-01 | $28.30 | $28.44 | $28.30 | $28.32 | $27.35 | 5,057 |
2018-09-28 | $28.18 | $28.28 | $28.10 | $28.26 | $27.30 | 13,715 |
2018-09-27 | $28.21 | $28.33 | $28.21 | $28.26 | $27.30 | 3,958 |
2018-09-26 | $28.11 | $28.30 | $28.11 | $28.27 | $27.31 | 5,786 |
2018-09-25 | $28.10 | $28.10 | $28.10 | $28.10 | $27.09 | 731 |
2018-09-24 | $27.65 | $27.98 | $27.65 | $27.98 | $26.98 | 4,662 |
2018-09-21 | $28.18 | $28.22 | $28.07 | $28.07 | $27.06 | 1,755 |
2018-09-20 | $27.94 | $28.09 | $27.87 | $28.07 | $27.06 | 21,612 |
2018-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $26.71 | 446 |
2018-09-18 | $27.72 | $27.92 | $27.72 | $27.92 | $26.92 | 841 |
2018-09-17 | $27.88 | $27.88 | $27.68 | $27.68 | $26.69 | 2,800 |
2018-09-14 | $28.19 | $28.21 | $28.05 | $28.09 | $27.08 | 2,317 |
2018-09-13 | $28.04 | $28.17 | $28.04 | $28.12 | $27.11 | 2,384 |
2018-09-12 | $27.85 | $27.86 | $27.83 | $27.86 | $26.86 | 1,724 |
2018-09-11 | $27.62 | $27.96 | $27.62 | $27.91 | $26.91 | 1,730 |
2018-09-10 | $27.63 | $27.70 | $27.59 | $27.70 | $26.71 | 980 |
2018-09-07 | $27.56 | $27.80 | $27.56 | $27.67 | $26.68 | 1,943 |
2018-09-06 | $27.93 | $27.93 | $27.78 | $27.80 | $26.80 | 866 |
2018-09-05 | $28.10 | $28.10 | $27.80 | $27.83 | $26.83 | 2,452 |
2018-09-04 | $28.59 | $28.59 | $28.19 | $28.39 | $27.37 | 6,182 |
2018-08-31 | $28.37 | $28.40 | $28.37 | $28.40 | $27.38 | 1,249 |
2018-08-30 | $28.37 | $28.46 | $28.37 | $28.39 | $27.37 | 1,683 |
2018-08-29 | $28.17 | $28.40 | $28.17 | $28.40 | $27.38 | 948 |
2018-08-28 | $28.05 | $28.11 | $28.05 | $28.10 | $27.09 | 823 |
2018-08-27 | $27.94 | $28.05 | $27.92 | $28.05 | $27.04 | 4,332 |
2018-08-24 | $27.84 | $27.84 | $27.84 | $27.84 | $26.84 | 59 |
2018-08-23 | $27.25 | $27.59 | $27.25 | $27.47 | $26.48 | 5,648 |
2018-08-22 | $27.31 | $27.31 | $27.31 | $27.31 | $26.33 | 21 |
2018-08-21 | $27.35 | $27.35 | $27.31 | $27.31 | $26.33 | 2,622 |
2018-08-20 | $27.15 | $27.19 | $27.10 | $27.16 | $26.19 | 2,256 |
2018-08-17 | $27.16 | $27.23 | $27.01 | $27.23 | $26.25 | 1,872 |
2018-08-16 | $27.35 | $27.35 | $27.19 | $27.19 | $26.22 | 20,012 |
2018-08-15 | $27.31 | $27.31 | $26.99 | $27.14 | $26.17 | 5,890 |
2018-08-14 | $27.21 | $27.42 | $27.21 | $27.42 | $26.44 | 1,390 |
2018-08-13 | $27.24 | $27.50 | $27.24 | $27.25 | $26.27 | 9,431 |
2018-08-10 | $27.36 | $27.36 | $27.25 | $27.27 | $26.29 | 2,522 |
2018-08-09 | $27.48 | $27.58 | $27.48 | $27.53 | $26.54 | 4,108 |
2018-08-08 | $27.39 | $27.41 | $27.39 | $27.41 | $26.43 | 1,149 |
2018-08-07 | $27.37 | $27.37 | $27.33 | $27.33 | $26.35 | 763 |
2018-08-06 | $26.96 | $27.27 | $26.96 | $27.27 | $26.29 | 2,681 |
2018-08-03 | $26.99 | $26.99 | $26.97 | $26.97 | $26.00 | 6,559 |
2018-08-02 | $26.79 | $26.90 | $26.79 | $26.90 | $25.94 | 1,348 |
2018-08-01 | $26.79 | $26.79 | $26.79 | $26.79 | $25.83 | 82 |
2018-07-31 | $26.46 | $26.46 | $26.44 | $26.44 | $25.49 | 2,615 |
2018-07-30 | $26.76 | $26.77 | $26.12 | $26.26 | $25.32 | 3,737 |
2018-07-27 | $27.39 | $27.39 | $26.75 | $26.80 | $25.84 | 3,287 |
2018-07-26 | $27.48 | $27.48 | $27.25 | $27.32 | $26.34 | 2,002 |
2018-07-25 | $27.42 | $27.78 | $27.42 | $27.78 | $26.78 | 4,197 |
2018-07-24 | $27.81 | $27.81 | $27.31 | $27.31 | $26.33 | 2,065 |
2018-07-23 | $27.19 | $27.24 | $26.93 | $27.24 | $26.26 | 1,975 |
2018-07-20 | $27.27 | $27.27 | $27.12 | $27.12 | $26.14 | 797 |
2018-07-19 | $27.15 | $27.22 | $27.09 | $27.12 | $26.15 | 19,273 |
2018-07-18 | $27.24 | $27.27 | $27.22 | $27.24 | $26.27 | 5,354 |
2018-07-17 | $26.50 | $27.32 | $26.50 | $27.32 | $26.34 | 2,128 |
2018-07-16 | $27.06 | $27.06 | $27.05 | $27.05 | $26.08 | 425 |
2018-07-13 | $27.10 | $27.10 | $27.06 | $27.06 | $26.09 | 435 |
2018-07-12 | $26.85 | $27.08 | $26.85 | $27.08 | $26.11 | 4,013 |
2018-07-11 | $26.60 | $26.60 | $26.57 | $26.60 | $25.65 | 1,283 |
2018-07-10 | $26.71 | $26.71 | $26.59 | $26.66 | $25.70 | 888 |
2018-07-09 | $26.69 | $26.69 | $26.32 | $26.56 | $25.61 | 3,524 |
2018-07-06 | $26.20 | $26.35 | $26.20 | $26.35 | $25.40 | 1,610 |
2018-07-05 | $25.93 | $26.05 | $25.93 | $26.05 | $25.12 | 496 |
2018-07-03 | $25.98 | $25.99 | $25.90 | $25.90 | $24.97 | 821 |
2018-07-02 | $25.60 | $25.96 | $25.60 | $25.95 | $25.02 | 2,173 |
2018-06-29 | $25.59 | $25.59 | $25.59 | $25.59 | $24.67 | 7,106 |
2018-06-28 | $25.56 | $25.59 | $25.50 | $25.59 | $24.67 | 408 |
2018-06-27 | $26.05 | $26.06 | $25.54 | $25.54 | $24.62 | 4,761 |
2018-06-26 | $25.81 | $25.93 | $25.81 | $25.90 | $24.97 | 599 |
2018-06-25 | $26.45 | $26.45 | $25.74 | $25.74 | $24.77 | 663 |
2018-06-22 | $26.45 | $26.45 | $26.45 | $26.45 | $25.44 | 216 |
2018-06-21 | $26.80 | $26.80 | $26.47 | $26.47 | $25.47 | 1,167 |
2018-06-20 | $26.76 | $26.86 | $26.74 | $26.74 | $25.73 | 3,365 |
2018-06-19 | $26.42 | $26.54 | $26.42 | $26.54 | $25.53 | 1,109 |
2018-06-18 | $26.55 | $26.55 | $26.55 | $26.55 | $25.54 | 647 |
2018-06-15 | $26.96 | $26.96 | $26.47 | $26.56 | $25.56 | 1,683 |
2018-06-14 | $26.74 | $26.74 | $26.70 | $26.70 | $25.69 | 940 |
2018-06-13 | $27.92 | $27.92 | $26.59 | $26.67 | $25.66 | 5,617 |
2018-06-12 | $26.55 | $26.60 | $26.55 | $26.60 | $25.59 | 820 |
2018-06-11 | $26.47 | $26.47 | $26.47 | $26.47 | $25.47 | 181 |
2018-06-08 | $26.36 | $26.39 | $26.36 | $26.39 | $25.39 | 963 |
2018-06-07 | $26.60 | $26.60 | $26.35 | $26.37 | $25.37 | 2,440 |
2018-06-06 | $26.63 | $26.63 | $26.48 | $26.61 | $25.61 | 3,537 |
2018-06-05 | $26.54 | $26.54 | $26.39 | $26.49 | $25.49 | 2,654 |
2018-06-04 | $26.51 | $28.62 | $26.23 | $26.23 | $25.24 | 1,876 |
2018-06-01 | $25.95 | $26.07 | $25.90 | $26.07 | $25.08 | 2,223 |
2018-05-31 | $25.83 | $25.83 | $25.74 | $25.74 | $24.77 | 307 |
2018-05-30 | $25.67 | $25.67 | $25.62 | $25.62 | $24.65 | 345 |
2018-05-29 | $25.31 | $25.53 | $25.31 | $25.36 | $24.40 | 2,584 |
2018-05-25 | $25.71 | $25.71 | $25.71 | $25.71 | $24.74 | 41 |
2018-05-24 | $25.78 | $25.78 | $25.40 | $25.71 | $24.74 | 872 |
2018-05-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.52 | 60 |
2018-05-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.52 | 1,200 |
2018-05-21 | $25.53 | $25.53 | $25.50 | $25.50 | $24.53 | 1,040 |
2018-05-18 | $25.58 | $25.58 | $25.40 | $25.40 | $24.44 | 964 |
2018-05-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.58 | 278 |
2018-05-16 | $25.59 | $25.59 | $25.39 | $25.51 | $24.54 | 506 |
2018-05-15 | $25.88 | $25.88 | $25.88 | $25.88 | $24.90 | 144 |
2018-05-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.69 | 196 |
2018-05-11 | $25.97 | $25.97 | $25.66 | $25.66 | $24.69 | 1,629 |
2018-05-10 | $25.63 | $25.76 | $25.63 | $25.76 | $24.78 | 2,356 |
2018-05-09 | $25.19 | $25.48 | $25.19 | $25.47 | $24.50 | 2,684 |
2018-05-08 | $25.01 | $25.04 | $25.01 | $25.04 | $24.09 | 1,200 |
2018-05-07 | $25.00 | $25.17 | $25.00 | $25.00 | $24.05 | 3,829 |
2018-05-04 | $24.54 | $24.86 | $24.54 | $24.86 | $23.92 | 3,403 |
2018-05-03 | $24.17 | $24.49 | $24.17 | $24.49 | $23.56 | 1,311 |
2018-05-02 | $24.55 | $24.58 | $24.45 | $24.45 | $23.52 | 3,369 |
2018-05-01 | $24.18 | $24.26 | $24.15 | $24.26 | $23.34 | 1,170 |
2018-04-30 | $24.50 | $24.50 | $24.14 | $24.14 | $23.23 | 368 |
2018-04-27 | $24.59 | $24.59 | $24.18 | $24.30 | $23.38 | 5,939 |
2018-04-26 | $24.18 | $24.18 | $24.18 | $24.18 | $23.26 | 150 |
2018-04-25 | $23.43 | $23.59 | $23.43 | $23.59 | $22.70 | 3,254 |
2018-04-24 | $24.37 | $24.37 | $23.60 | $23.60 | $22.71 | 955 |
2018-04-23 | $24.48 | $24.48 | $24.25 | $24.25 | $23.33 | 713 |
2018-04-20 | $24.40 | $24.40 | $24.40 | $24.40 | $23.48 | 200 |
2018-04-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.74 | 330 |
2018-04-18 | $24.83 | $24.90 | $24.79 | $24.90 | $23.96 | 1,439 |
2018-04-17 | $24.79 | $24.93 | $24.79 | $24.90 | $23.95 | 1,743 |
2018-04-16 | $24.22 | $24.33 | $24.22 | $24.33 | $23.40 | 1,493 |
2018-04-13 | $24.16 | $24.16 | $24.16 | $24.16 | $23.24 | 803 |
2018-04-12 | $24.29 | $24.34 | $24.28 | $24.34 | $23.42 | 1,032 |
2018-04-11 | $24.09 | $24.09 | $23.99 | $23.99 | $23.08 | 1,148 |
2018-04-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.03 | 282 |
2018-04-09 | $23.87 | $23.94 | $23.50 | $23.50 | $22.61 | 8,294 |
2018-04-06 | $23.77 | $23.77 | $23.77 | $23.77 | $22.87 | 207 |
2018-04-05 | $24.04 | $24.04 | $23.96 | $24.02 | $23.11 | 898 |
2018-04-04 | $23.30 | $23.76 | $23.00 | $23.76 | $22.86 | 8,985 |
2018-04-03 | $23.50 | $23.53 | $23.31 | $23.53 | $22.64 | 1,926 |
2018-04-02 | $23.77 | $23.77 | $23.21 | $23.26 | $22.38 | 2,440 |
2018-03-29 | $23.46 | $23.50 | $23.46 | $23.50 | $22.61 | 425 |
2018-03-28 | $23.74 | $23.74 | $23.35 | $23.40 | $22.51 | 3,819 |
2018-03-27 | $24.53 | $24.58 | $23.60 | $23.60 | $22.71 | 19,332 |
2018-03-26 | $24.24 | $24.24 | $23.92 | $24.01 | $23.10 | 1,373 |
2018-03-23 | $24.22 | $24.22 | $24.16 | $24.16 | $23.25 | 206 |
iShares Evolved U.S. Technology ETF (IETC) News Headlines
Recent iShares Evolved U.S. Technology ETF (IETC) News
Similar Companies to iShares Evolved U.S. Technology ETF (IETC) 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 | -- | -- | -- |