Inspire Small/Mid Cap Impact ETF (ISMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.91 ($0.27) 0.84%
Inspire Small/Mid Cap Impact ETF - Daily Information
Click for more stock information on Inspire Small/Mid Cap Impact ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.64 |
Previous Close | $32.91 |
High | $33.04 |
Low | $32.64 |
Adjusted Open | $32.64 |
Previous Adjusted Close | $32.91 |
Adjusted High | $33.04 |
Adjusted Low | $32.64 |
About Inspire Small/Mid Cap Impact ETF (ISMD)
The Fund generally will invest at least 80% of its total assets in the component securities of the Small/Mid Cap Weight Index. CWM Advisors, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects securities from a universe of publicly traded, domestic small and mid capitalization equity securities of companies with market capitalizations between $1 billion and $3.5 billion and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact the issuing company has on the world through various environmental, social and governance criterion. Under normal circumstances, 50% of the index will be comprised of equities of companies with market capitalizations between $1 billion and $2 billion, and 50% of the index will be comprised of equities of companies with market capitalizations between $2 billion and $3.5 billion. The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values: • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed. • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.) • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions. • Abortion Procedures - Company offers abortion procedures as a service. • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment. • Alcohol - Company produces or specifically distributes alcoholic beverages. • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes. • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle. • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs). • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle. • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content. • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products. The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories: • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation. • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data. • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues. • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal. • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs. • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts. • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest. • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy. • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity. • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards. The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 500 securities with the highest Inspire Impact Scores are included in the Small/Mid Cap Index and are equally weighted. The Inspire Impact Scores® of the securities in the Small/Mid Cap Index are reviewed periodically (at least annually), and the Small/Mid Cap Index is rebalanced quarterly. If, upon review, the Inspire Impact Score of a security falls below an acceptable level, the security is removed from the Small/Mid Cap Index and replaced with a higher scoring security. Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in domestic small and mid capitalization equity securities. The Index Provider defines small and mid capitalization companies to be those with a market cap of less than $10 billion, and under normal circumstances targets companies with market capitalizations between $1 billion and $3.5 billion. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Small/Mid Cap Index concentrates in an industry or group of industries.
Invest in Inspire Small/Mid Cap Impact ETF (ISMD)
Historical Stock Data for Inspire Small/Mid Cap Impact ETF (ISMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $32.64 | $33.04 | $32.64 | $32.91 | $32.91 | 40,168 |
2025-04-30 | $32.28 | $32.64 | $31.96 | $32.64 | $32.64 | 14,728 |
2025-04-29 | $32.56 | $32.91 | $32.38 | $32.82 | $32.82 | 25,525 |
2025-04-28 | $32.46 | $32.78 | $32.31 | $32.69 | $32.69 | 14,941 |
2025-04-25 | $32.32 | $32.59 | $32.21 | $32.59 | $32.59 | 17,463 |
2025-04-24 | $31.99 | $32.57 | $31.99 | $32.56 | $32.56 | 18,940 |
2025-04-23 | $32.44 | $32.79 | $31.86 | $31.89 | $31.89 | 26,693 |
2025-04-22 | $31.24 | $31.60 | $31.07 | $31.60 | $31.60 | 17,507 |
2025-04-21 | $31.05 | $31.05 | $30.57 | $30.83 | $30.83 | 19,997 |
2025-04-17 | $31.14 | $31.42 | $31.12 | $31.32 | $31.32 | 9,258 |
2025-04-16 | $31.17 | $31.39 | $30.71 | $31.09 | $31.09 | 21,053 |
2025-04-15 | $31.22 | $31.66 | $31.22 | $31.34 | $31.34 | 40,473 |
2025-04-14 | $31.60 | $31.60 | $30.85 | $31.22 | $31.22 | 12,678 |
2025-04-11 | $30.69 | $31.20 | $30.18 | $31.20 | $31.20 | 23,418 |
2025-04-10 | $31.16 | $31.16 | $30.19 | $30.83 | $30.83 | 68,254 |
2025-04-09 | $29.22 | $32.49 | $29.16 | $31.75 | $31.75 | 68,371 |
2025-04-08 | $31.86 | $31.86 | $29.30 | $29.72 | $29.72 | 36,440 |
2025-04-07 | $29.82 | $31.82 | $29.82 | $30.47 | $30.47 | 162,091 |
2025-04-04 | $31.00 | $31.28 | $30.54 | $31.10 | $31.10 | 121,820 |
2025-04-03 | $32.90 | $33.28 | $32.20 | $32.22 | $32.22 | 50,763 |
2025-04-02 | $33.65 | $34.57 | $33.65 | $34.53 | $34.53 | 31,082 |
2025-04-01 | $33.99 | $34.27 | $33.64 | $34.09 | $34.09 | 143,640 |
2025-03-31 | $33.87 | $34.20 | $33.78 | $34.12 | $34.12 | 24,621 |
2025-03-28 | $34.85 | $34.85 | $34.04 | $34.19 | $34.19 | 39,630 |
2025-03-27 | $34.86 | $35.04 | $34.79 | $34.91 | $34.91 | 12,482 |
2025-03-26 | $35.24 | $35.26 | $34.93 | $35.04 | $34.90 | 10,489 |
2025-03-25 | $35.40 | $35.40 | $35.17 | $35.20 | $35.07 | 15,879 |
2025-03-24 | $35.28 | $35.43 | $35.24 | $35.42 | $35.28 | 11,571 |
2025-03-21 | $34.60 | $34.76 | $34.52 | $34.71 | $34.57 | 15,947 |
2025-03-20 | $34.96 | $35.34 | $34.96 | $35.01 | $34.88 | 13,373 |
2025-03-19 | $34.89 | $35.28 | $34.86 | $35.23 | $35.10 | 20,799 |
2025-03-18 | $34.88 | $34.88 | $34.72 | $34.79 | $34.66 | 27,660 |
2025-03-17 | $34.56 | $35.09 | $34.56 | $35.06 | $34.93 | 13,351 |
2025-03-14 | $34.26 | $34.61 | $34.07 | $34.60 | $34.47 | 29,109 |
2025-03-13 | $34.42 | $34.43 | $33.77 | $33.87 | $33.74 | 12,433 |
2025-03-12 | $34.80 | $34.80 | $34.30 | $34.46 | $34.33 | 37,750 |
2025-03-11 | $34.72 | $34.78 | $34.17 | $34.46 | $34.33 | 29,576 |
2025-03-10 | $34.99 | $35.05 | $34.43 | $34.64 | $34.50 | 14,704 |
2025-03-07 | $35.10 | $35.47 | $34.96 | $35.42 | $35.28 | 11,832 |
2025-03-06 | $35.01 | $35.31 | $34.90 | $35.16 | $35.03 | 17,059 |
2025-03-05 | $35.17 | $35.50 | $35.00 | $35.40 | $35.26 | 11,448 |
2025-03-04 | $34.98 | $35.53 | $34.80 | $35.15 | $35.01 | 25,360 |
2025-03-03 | $36.57 | $36.57 | $35.45 | $35.62 | $35.48 | 39,168 |
2025-02-28 | $36.25 | $36.47 | $36.00 | $36.47 | $36.33 | 11,209 |
2025-02-27 | $36.67 | $36.67 | $36.25 | $36.25 | $36.11 | 10,284 |
2025-02-26 | $36.84 | $37.05 | $36.57 | $36.73 | $36.59 | 13,092 |
2025-02-25 | $36.69 | $36.92 | $36.57 | $36.75 | $36.61 | 8,241 |
2025-02-24 | $37.11 | $37.11 | $36.66 | $36.70 | $36.56 | 22,959 |
2025-02-21 | $37.99 | $37.99 | $36.91 | $36.94 | $36.80 | 8,319 |
2025-02-20 | $37.89 | $37.92 | $37.54 | $37.74 | $37.60 | 16,907 |
2025-02-19 | $37.87 | $38.12 | $37.86 | $37.95 | $37.80 | 18,474 |
2025-02-18 | $38.03 | $38.23 | $38.01 | $38.17 | $38.02 | 20,760 |
2025-02-14 | $38.23 | $38.34 | $37.95 | $38.01 | $37.86 | 13,419 |
2025-02-13 | $37.82 | $38.03 | $37.63 | $38.03 | $37.88 | 16,338 |
2025-02-12 | $37.63 | $37.78 | $37.52 | $37.63 | $37.49 | 26,998 |
2025-02-11 | $37.71 | $38.10 | $37.71 | $38.05 | $37.90 | 72,287 |
2025-02-10 | $38.13 | $38.16 | $37.96 | $38.02 | $37.87 | 13,853 |
2025-02-07 | $38.41 | $38.41 | $37.83 | $37.95 | $37.80 | 23,600 |
2025-02-06 | $38.63 | $38.63 | $38.23 | $38.43 | $38.28 | 11,472 |
2025-02-05 | $38.44 | $38.49 | $38.12 | $38.49 | $38.34 | 18,589 |
2025-02-04 | $37.60 | $38.16 | $37.60 | $38.16 | $38.01 | 19,160 |
2025-02-03 | $37.24 | $37.94 | $37.09 | $37.66 | $37.52 | 36,898 |
2025-01-31 | $38.57 | $38.75 | $38.08 | $38.24 | $38.10 | 17,083 |
2025-01-30 | $38.64 | $38.77 | $38.41 | $38.42 | $38.27 | 10,033 |
2025-01-29 | $38.43 | $38.50 | $38.01 | $38.13 | $37.98 | 13,555 |
2025-01-28 | $38.54 | $38.56 | $38.30 | $38.38 | $38.23 | 18,898 |
2025-01-27 | $38.39 | $38.90 | $38.39 | $38.66 | $38.51 | 15,656 |
2025-01-24 | $38.57 | $38.72 | $38.46 | $38.61 | $38.46 | 15,985 |
2025-01-23 | $38.33 | $38.59 | $38.29 | $38.57 | $38.42 | 5,186 |
2025-01-22 | $38.83 | $38.83 | $38.47 | $38.51 | $38.36 | 36,700 |
2025-01-21 | $38.57 | $38.90 | $38.57 | $38.90 | $38.75 | 27,744 |
2025-01-17 | $38.48 | $38.48 | $38.14 | $38.28 | $38.13 | 28,770 |
2025-01-16 | $38.01 | $38.20 | $37.84 | $38.13 | $37.99 | 27,451 |
2025-01-15 | $38.27 | $38.27 | $37.85 | $38.02 | $37.87 | 34,272 |
2025-01-14 | $37.20 | $37.50 | $36.98 | $37.50 | $37.36 | 64,172 |
2025-01-13 | $36.36 | $37.00 | $36.28 | $37.00 | $36.86 | 80,194 |
2025-01-10 | $36.87 | $36.87 | $36.41 | $36.64 | $36.50 | 84,250 |
2025-01-08 | $37.27 | $37.45 | $36.94 | $37.45 | $37.31 | 170,312 |
2025-01-07 | $37.87 | $38.04 | $37.15 | $37.44 | $37.30 | 46,095 |
2025-01-06 | $38.04 | $38.22 | $37.71 | $37.72 | $37.58 | 19,662 |
2025-01-03 | $37.43 | $37.90 | $37.43 | $37.90 | $37.75 | 50,938 |
2025-01-02 | $37.81 | $37.87 | $37.17 | $37.24 | $37.10 | 24,734 |
2024-12-31 | $37.66 | $37.77 | $37.41 | $37.52 | $37.38 | 31,251 |
2024-12-30 | $37.32 | $37.53 | $37.02 | $37.50 | $37.36 | 46,200 |
2024-12-27 | $37.88 | $37.88 | $37.39 | $37.55 | $37.41 | 13,190 |
2024-12-26 | $37.66 | $38.23 | $37.66 | $38.23 | $38.08 | 8,589 |
2024-12-24 | $37.58 | $37.94 | $37.58 | $37.94 | $37.79 | 33,119 |
2024-12-23 | $37.42 | $37.55 | $37.26 | $37.52 | $37.38 | 15,509 |
2024-12-20 | $37.10 | $37.84 | $37.10 | $37.65 | $37.65 | 14,654 |
2024-12-19 | $37.90 | $37.90 | $37.29 | $37.29 | $37.29 | 17,626 |
2024-12-18 | $39.30 | $39.38 | $37.31 | $37.63 | $37.63 | 14,284 |
2024-12-17 | $39.42 | $39.42 | $38.97 | $39.07 | $39.07 | 19,637 |
2024-12-16 | $39.43 | $39.64 | $39.31 | $39.51 | $39.51 | 16,995 |
2024-12-13 | $39.53 | $39.57 | $39.29 | $39.46 | $39.38 | 8,323 |
2024-12-12 | $40.13 | $40.21 | $39.75 | $39.91 | $39.83 | 11,670 |
2024-12-11 | $40.22 | $40.45 | $40.12 | $40.24 | $40.16 | 26,545 |
2024-12-10 | $40.17 | $40.39 | $39.78 | $40.06 | $39.98 | 8,848 |
2024-12-09 | $40.37 | $40.59 | $39.98 | $39.98 | $39.90 | 11,219 |
2024-12-06 | $40.31 | $40.31 | $39.94 | $40.27 | $40.19 | 10,507 |
2024-12-05 | $40.57 | $40.57 | $40.12 | $40.25 | $40.17 | 9,831 |
2024-12-04 | $40.47 | $40.68 | $40.37 | $40.48 | $40.40 | 17,126 |
2024-12-03 | $40.77 | $40.77 | $40.35 | $40.51 | $40.43 | 10,317 |
2024-12-02 | $40.68 | $40.86 | $40.35 | $40.75 | $40.67 | 35,938 |
2024-11-29 | $40.62 | $40.63 | $40.55 | $40.63 | $40.55 | 3,169 |
2024-11-27 | $40.82 | $40.82 | $40.45 | $40.45 | $40.37 | 20,529 |
2024-11-26 | $40.63 | $40.69 | $40.28 | $40.46 | $40.38 | 30,173 |
2024-11-25 | $40.51 | $41.16 | $40.51 | $40.75 | $40.67 | 19,325 |
2024-11-22 | $39.51 | $40.16 | $39.51 | $40.16 | $40.08 | 9,064 |
2024-11-21 | $38.98 | $39.47 | $38.73 | $39.42 | $39.34 | 16,507 |
2024-11-20 | $38.69 | $38.69 | $38.35 | $38.69 | $38.61 | 16,900 |
2024-11-19 | $38.27 | $38.78 | $38.27 | $38.78 | $38.70 | 15,304 |
2024-11-18 | $38.73 | $38.77 | $38.55 | $38.59 | $38.52 | 21,606 |
2024-11-15 | $38.67 | $38.77 | $38.53 | $38.71 | $38.63 | 20,986 |
2024-11-14 | $39.59 | $39.59 | $38.93 | $39.00 | $38.92 | 12,720 |
2024-11-13 | $39.99 | $40.09 | $39.36 | $39.44 | $39.36 | 9,279 |
2024-11-12 | $40.18 | $40.28 | $39.65 | $39.71 | $39.63 | 115,544 |
2024-11-11 | $40.31 | $40.57 | $40.31 | $40.52 | $40.44 | 24,704 |
2024-11-08 | $39.77 | $39.99 | $39.65 | $39.99 | $39.91 | 12,888 |
2024-11-07 | $40.06 | $40.07 | $39.65 | $39.72 | $39.64 | 9,196 |
2024-11-06 | $39.57 | $40.20 | $39.57 | $40.20 | $40.12 | 118,397 |
2024-11-05 | $37.12 | $37.84 | $37.12 | $37.81 | $37.74 | 25,746 |
2024-11-04 | $36.99 | $37.42 | $36.99 | $37.09 | $37.02 | 13,936 |
2024-11-01 | $37.11 | $37.27 | $36.93 | $37.06 | $36.99 | 36,957 |
2024-10-31 | $37.40 | $37.59 | $36.87 | $36.94 | $36.87 | 17,524 |
2024-10-30 | $37.31 | $37.79 | $37.31 | $37.52 | $37.45 | 15,489 |
2024-10-29 | $37.32 | $37.48 | $36.82 | $37.42 | $37.35 | 17,062 |
2024-10-28 | $37.49 | $37.63 | $37.45 | $37.62 | $37.54 | 21,351 |
2024-10-25 | $37.43 | $37.43 | $36.98 | $37.14 | $37.07 | 11,796 |
2024-10-24 | $37.23 | $37.81 | $36.94 | $37.29 | $37.22 | 24,428 |
2024-10-23 | $37.19 | $37.28 | $36.79 | $37.18 | $37.11 | 21,200 |
2024-10-22 | $37.41 | $37.41 | $37.26 | $37.27 | $37.20 | 9,735 |
2024-10-21 | $38.15 | $38.15 | $37.51 | $37.64 | $37.57 | 12,536 |
2024-10-18 | $38.38 | $38.38 | $38.18 | $38.19 | $38.12 | 7,261 |
2024-10-17 | $38.35 | $38.35 | $38.08 | $38.32 | $38.24 | 10,690 |
2024-10-16 | $37.97 | $38.36 | $37.97 | $38.26 | $38.19 | 17,278 |
2024-10-15 | $37.64 | $38.13 | $37.64 | $37.76 | $37.76 | 8,485 |
2024-10-14 | $37.31 | $37.66 | $37.31 | $37.66 | $37.66 | 11,148 |
2024-10-11 | $37.06 | $37.45 | $37.06 | $37.37 | $37.37 | 7,476 |
2024-10-10 | $36.69 | $37.17 | $36.57 | $36.81 | $36.81 | 17,261 |
2024-10-09 | $36.82 | $37.20 | $36.82 | $36.97 | $36.97 | 6,838 |
2024-10-08 | $36.91 | $36.96 | $36.82 | $36.86 | $36.86 | 10,974 |
2024-10-07 | $37.07 | $37.07 | $36.69 | $36.85 | $36.85 | 33,438 |
2024-10-04 | $37.28 | $37.28 | $36.95 | $37.23 | $37.23 | 18,755 |
2024-10-03 | $36.81 | $36.92 | $36.67 | $36.87 | $36.87 | 24,637 |
2024-10-02 | $37.04 | $37.44 | $37.04 | $37.06 | $37.06 | 36,130 |
2024-10-01 | $37.76 | $37.76 | $37.13 | $37.36 | $37.36 | 22,682 |
2024-09-30 | $37.63 | $37.90 | $37.49 | $37.90 | $37.90 | 122,789 |
2024-09-27 | $37.89 | $38.08 | $37.61 | $37.88 | $37.88 | 30,569 |
2024-09-26 | $37.65 | $37.65 | $37.45 | $37.60 | $37.60 | 11,915 |
2024-09-25 | $37.64 | $37.70 | $37.21 | $37.21 | $37.21 | 16,251 |
2024-09-24 | $37.88 | $37.92 | $37.66 | $37.92 | $37.80 | 9,705 |
2024-09-23 | $37.91 | $37.91 | $37.66 | $37.81 | $37.69 | 13,768 |
2024-09-20 | $37.92 | $38.08 | $37.77 | $37.82 | $37.70 | 175,340 |
2024-09-19 | $38.04 | $38.23 | $37.91 | $38.22 | $38.09 | 23,019 |
2024-09-18 | $37.65 | $38.13 | $37.40 | $37.54 | $37.41 | 11,014 |
2024-09-17 | $37.57 | $37.91 | $37.47 | $37.56 | $37.44 | 121,815 |
2024-09-16 | $37.30 | $37.34 | $37.08 | $37.34 | $37.22 | 58,865 |
2024-09-13 | $36.63 | $37.13 | $36.63 | $37.13 | $37.01 | 11,049 |
2024-09-12 | $36.13 | $36.28 | $36.00 | $36.28 | $36.16 | 14,699 |
2024-09-11 | $35.70 | $35.83 | $35.10 | $35.72 | $35.60 | 12,146 |
2024-09-10 | $35.87 | $35.87 | $35.40 | $35.76 | $35.64 | 9,815 |
2024-09-09 | $35.97 | $36.06 | $35.86 | $35.89 | $35.77 | 10,328 |
2024-09-06 | $36.46 | $36.48 | $35.81 | $35.91 | $35.91 | 9,933 |
2024-09-05 | $36.76 | $36.76 | $36.32 | $36.38 | $36.38 | 15,746 |
2024-09-04 | $36.65 | $36.95 | $36.50 | $36.59 | $36.59 | 22,275 |
2024-09-03 | $37.30 | $37.30 | $36.55 | $36.55 | $36.55 | 28,770 |
2024-08-30 | $37.58 | $37.73 | $37.29 | $37.73 | $37.73 | 10,203 |
2024-08-29 | $37.48 | $37.71 | $37.38 | $37.40 | $37.40 | 21,353 |
2024-08-28 | $37.36 | $37.46 | $37.02 | $37.20 | $37.20 | 14,165 |
2024-08-27 | $37.32 | $37.47 | $37.24 | $37.43 | $37.43 | 23,398 |
2024-08-26 | $37.88 | $37.97 | $37.52 | $37.52 | $37.52 | 12,235 |
2024-08-23 | $36.76 | $37.81 | $36.76 | $37.60 | $37.60 | 12,438 |
2024-08-22 | $36.98 | $36.98 | $36.53 | $36.53 | $36.53 | 14,848 |
2024-08-21 | $36.55 | $36.89 | $36.50 | $36.89 | $36.89 | 12,149 |
2024-08-20 | $36.77 | $36.77 | $36.30 | $36.51 | $36.51 | 15,128 |
2024-08-19 | $36.50 | $36.76 | $36.49 | $36.75 | $36.75 | 18,104 |
2024-08-16 | $36.46 | $36.62 | $36.22 | $36.56 | $36.56 | 12,310 |
2024-08-15 | $36.24 | $36.56 | $36.24 | $36.48 | $36.48 | 9,882 |
2024-08-14 | $35.49 | $35.75 | $35.49 | $35.65 | $35.65 | 19,842 |
2024-08-13 | $35.33 | $35.80 | $35.30 | $35.76 | $35.76 | 7,918 |
2024-08-12 | $35.56 | $35.83 | $35.14 | $35.27 | $35.27 | 15,471 |
2024-08-09 | $35.65 | $35.65 | $35.39 | $35.39 | $35.39 | 23,575 |
2024-08-08 | $35.32 | $35.75 | $35.32 | $35.64 | $35.64 | 26,913 |
2024-08-07 | $35.82 | $35.83 | $34.86 | $34.86 | $34.86 | 25,578 |
2024-08-06 | $35.16 | $35.78 | $35.02 | $35.44 | $35.44 | 270,515 |
2024-08-05 | $34.39 | $35.44 | $34.39 | $34.91 | $34.91 | 220,020 |
2024-08-02 | $36.20 | $36.28 | $35.99 | $36.17 | $36.17 | 19,133 |
2024-08-01 | $38.35 | $38.35 | $37.08 | $37.18 | $37.18 | 37,814 |
2024-07-31 | $38.38 | $39.05 | $38.14 | $38.36 | $38.36 | 16,963 |
2024-07-30 | $38.48 | $38.48 | $37.95 | $38.27 | $38.27 | 77,922 |
2024-07-29 | $38.31 | $38.31 | $37.85 | $37.85 | $37.85 | 11,814 |
2024-07-26 | $38.17 | $38.30 | $37.97 | $38.30 | $38.30 | 16,227 |
2024-07-25 | $37.23 | $38.20 | $37.23 | $37.73 | $37.73 | 16,397 |
2024-07-24 | $37.73 | $37.84 | $37.11 | $37.11 | $37.11 | 29,756 |
2024-07-23 | $37.40 | $38.02 | $37.22 | $37.73 | $37.73 | 25,762 |
2024-07-22 | $36.84 | $37.55 | $36.84 | $37.54 | $37.54 | 15,395 |
2024-07-19 | $36.99 | $37.09 | $36.91 | $36.92 | $36.92 | 7,719 |
2024-07-18 | $37.69 | $37.99 | $37.06 | $37.09 | $37.09 | 27,503 |
2024-07-17 | $37.70 | $38.27 | $37.70 | $37.82 | $37.82 | 47,787 |
2024-07-16 | $36.99 | $37.98 | $36.99 | $37.85 | $37.85 | 23,795 |
2024-07-15 | $36.57 | $36.91 | $36.56 | $36.76 | $36.76 | 258,736 |
2024-07-12 | $36.16 | $36.56 | $35.98 | $36.23 | $36.23 | 194,910 |
2024-07-11 | $35.32 | $35.93 | $35.32 | $35.72 | $35.72 | 92,929 |
2024-07-10 | $34.43 | $34.55 | $34.32 | $34.55 | $34.55 | 11,131 |
2024-07-09 | $34.40 | $34.41 | $34.04 | $34.34 | $34.34 | 13,836 |
2024-07-08 | $34.37 | $34.60 | $34.36 | $34.45 | $34.45 | 24,482 |
2024-07-05 | $34.35 | $34.35 | $34.03 | $34.03 | $34.03 | 19,090 |
2024-07-03 | $34.45 | $34.60 | $34.39 | $34.44 | $34.44 | 10,193 |
2024-07-02 | $34.25 | $34.47 | $34.25 | $34.31 | $34.31 | 22,338 |
2024-07-01 | $34.52 | $34.52 | $34.24 | $34.31 | $34.31 | 49,063 |
2024-06-28 | $34.73 | $34.73 | $34.38 | $34.63 | $34.63 | 41,215 |
2024-06-27 | $34.18 | $34.41 | $34.03 | $34.41 | $34.41 | 41,484 |
2024-06-26 | $34.00 | $34.18 | $33.98 | $34.16 | $34.16 | 15,974 |
2024-06-25 | $34.25 | $34.27 | $34.07 | $34.15 | $34.15 | 15,785 |
2024-06-24 | $34.75 | $34.83 | $34.62 | $34.66 | $34.52 | 265,972 |
2024-06-21 | $34.27 | $34.42 | $34.17 | $34.41 | $34.27 | 14,281 |
2024-06-20 | $34.35 | $34.50 | $34.16 | $34.46 | $34.32 | 17,396 |
2024-06-18 | $34.39 | $34.59 | $34.39 | $34.59 | $34.45 | 24,094 |
2024-06-17 | $34.03 | $34.45 | $33.98 | $34.37 | $34.23 | 14,204 |
2024-06-14 | $34.33 | $34.33 | $33.98 | $34.30 | $34.16 | 5,757 |
2024-06-13 | $34.64 | $34.69 | $34.61 | $34.66 | $34.52 | 11,302 |
2024-06-12 | $35.34 | $35.46 | $34.91 | $35.11 | $34.97 | 16,824 |
2024-06-11 | $34.29 | $34.65 | $34.29 | $34.52 | $34.38 | 36,260 |
2024-06-10 | $34.43 | $34.62 | $34.39 | $34.62 | $34.48 | 16,965 |
2024-06-07 | $34.73 | $34.79 | $34.53 | $34.72 | $34.58 | 66,483 |
2024-06-06 | $35.08 | $35.10 | $34.95 | $34.99 | $34.85 | 27,170 |
2024-06-05 | $35.09 | $35.25 | $34.77 | $35.25 | $35.11 | 19,055 |
2024-06-04 | $35.19 | $35.19 | $34.77 | $34.81 | $34.67 | 7,800 |
2024-06-03 | $35.63 | $35.96 | $34.88 | $35.31 | $35.17 | 9,057 |
2024-05-31 | $35.25 | $35.47 | $35.02 | $35.47 | $35.32 | 56,471 |
2024-05-30 | $34.80 | $35.06 | $34.80 | $34.94 | $34.80 | 32,334 |
2024-05-29 | $34.68 | $34.71 | $34.50 | $34.56 | $34.42 | 17,935 |
2024-05-28 | $35.47 | $35.47 | $35.04 | $35.15 | $35.01 | 9,126 |
2024-05-24 | $35.17 | $35.30 | $35.13 | $35.23 | $35.23 | 14,414 |
2024-05-23 | $35.75 | $35.75 | $34.77 | $35.07 | $35.07 | 15,864 |
2024-05-22 | $35.67 | $35.80 | $35.54 | $35.56 | $35.56 | 18,391 |
2024-05-21 | $35.74 | $35.81 | $35.69 | $35.79 | $35.79 | 20,179 |
2024-05-20 | $35.88 | $36.05 | $35.86 | $35.87 | $35.87 | 14,337 |
2024-05-17 | $35.91 | $35.96 | $35.83 | $35.86 | $35.86 | 18,102 |
2024-05-16 | $35.99 | $36.00 | $35.86 | $35.93 | $35.93 | 25,440 |
2024-05-15 | $35.95 | $36.17 | $35.90 | $36.17 | $36.17 | 33,279 |
2024-05-14 | $35.84 | $35.95 | $35.72 | $35.86 | $35.86 | 12,355 |
2024-05-13 | $35.69 | $35.80 | $35.44 | $35.58 | $35.58 | 43,200 |
2024-05-10 | $35.52 | $35.52 | $35.34 | $35.44 | $35.44 | 25,528 |
2024-05-09 | $35.04 | $35.52 | $35.04 | $35.47 | $35.47 | 14,452 |
2024-05-08 | $35.06 | $35.18 | $35.01 | $35.18 | $35.18 | 15,464 |
2024-05-07 | $35.11 | $35.38 | $35.11 | $35.22 | $35.22 | 8,324 |
2024-05-06 | $34.90 | $35.08 | $34.90 | $35.07 | $35.07 | 32,736 |
2024-05-03 | $35.05 | $35.05 | $34.60 | $34.67 | $34.67 | 29,492 |
2024-05-02 | $34.12 | $34.49 | $34.08 | $34.46 | $34.46 | 271,181 |
2024-05-01 | $33.88 | $34.52 | $33.88 | $33.90 | $33.90 | 22,395 |
2024-04-30 | $34.07 | $34.21 | $33.84 | $33.88 | $33.88 | 77,382 |
2024-04-29 | $34.26 | $34.45 | $34.26 | $34.40 | $34.40 | 8,244 |
2024-04-26 | $34.22 | $34.22 | $34.09 | $34.13 | $34.13 | 39,929 |
2024-04-25 | $33.65 | $33.99 | $33.65 | $33.99 | $33.99 | 58,884 |
2024-04-24 | $34.10 | $34.22 | $33.88 | $34.10 | $34.10 | 15,407 |
2024-04-23 | $34.04 | $34.29 | $34.04 | $34.11 | $34.11 | 13,918 |
2024-04-22 | $33.32 | $33.77 | $33.31 | $33.61 | $33.61 | 54,892 |
2024-04-19 | $33.35 | $33.40 | $33.18 | $33.40 | $33.40 | 8,239 |
2024-04-18 | $33.10 | $33.46 | $33.02 | $33.14 | $33.14 | 18,198 |
2024-04-17 | $33.43 | $33.45 | $32.98 | $32.98 | $32.98 | 23,453 |
2024-04-16 | $33.16 | $33.47 | $33.16 | $33.33 | $33.33 | 26,025 |
2024-04-15 | $34.12 | $34.12 | $33.25 | $33.57 | $33.57 | 205,536 |
2024-04-12 | $34.28 | $34.36 | $33.82 | $33.91 | $33.91 | 19,636 |
2024-04-11 | $34.47 | $34.58 | $34.18 | $34.46 | $34.46 | 22,581 |
2024-04-10 | $34.59 | $34.60 | $34.15 | $34.29 | $34.29 | 11,925 |
2024-04-09 | $35.30 | $35.41 | $35.16 | $35.41 | $35.41 | 24,746 |
2024-04-08 | $35.12 | $35.24 | $35.05 | $35.14 | $35.14 | 28,220 |
2024-04-05 | $34.69 | $35.01 | $34.69 | $34.89 | $34.89 | 31,682 |
2024-04-04 | $35.40 | $35.53 | $34.74 | $34.80 | $34.80 | 36,232 |
2024-04-03 | $34.85 | $35.15 | $34.85 | $35.07 | $35.07 | 20,247 |
2024-04-02 | $35.17 | $35.21 | $34.78 | $34.96 | $34.96 | 35,473 |
2024-04-01 | $36.32 | $36.32 | $35.52 | $35.53 | $35.53 | 47,870 |
2024-03-28 | $36.00 | $36.14 | $35.90 | $36.01 | $36.01 | 18,024 |
2024-03-27 | $35.41 | $35.83 | $35.36 | $35.83 | $35.83 | 19,070 |
2024-03-26 | $35.34 | $35.35 | $35.10 | $35.11 | $34.99 | 25,352 |
2024-03-25 | $35.31 | $35.32 | $35.16 | $35.16 | $35.04 | 11,522 |
2024-03-22 | $35.24 | $35.32 | $35.08 | $35.20 | $35.08 | 9,619 |
2024-03-21 | $35.61 | $35.65 | $35.50 | $35.55 | $35.43 | 15,349 |
2024-03-20 | $34.52 | $35.21 | $34.52 | $35.15 | $35.03 | 23,398 |
2024-03-19 | $34.26 | $34.69 | $34.26 | $34.69 | $34.57 | 21,369 |
2024-03-18 | $35.03 | $35.03 | $34.34 | $34.40 | $34.40 | 21,203 |
2024-03-15 | $34.36 | $34.64 | $34.36 | $34.60 | $34.60 | 20,593 |
2024-03-14 | $34.95 | $34.95 | $34.20 | $34.35 | $34.35 | 20,228 |
2024-03-13 | $35.10 | $35.15 | $34.98 | $34.99 | $34.99 | 18,414 |
2024-03-12 | $35.03 | $35.03 | $34.75 | $34.95 | $34.95 | 7,688 |
2024-03-11 | $35.15 | $35.15 | $34.96 | $34.99 | $34.99 | 16,177 |
2024-03-08 | $35.54 | $35.63 | $35.12 | $35.18 | $35.18 | 23,880 |
2024-03-07 | $35.27 | $35.33 | $35.17 | $35.19 | $35.19 | 11,671 |
2024-03-06 | $35.13 | $35.13 | $34.89 | $34.91 | $34.91 | 15,729 |
2024-03-05 | $34.74 | $35.01 | $34.74 | $34.78 | $34.78 | 26,283 |
2024-03-04 | $35.02 | $35.16 | $34.96 | $34.98 | $34.98 | 31,940 |
2024-03-01 | $34.60 | $34.97 | $34.45 | $34.75 | $34.75 | 24,883 |
2024-02-29 | $34.77 | $34.89 | $34.52 | $34.56 | $34.56 | 14,157 |
2024-02-28 | $34.39 | $34.62 | $34.36 | $34.44 | $34.44 | 90,491 |
2024-02-27 | $34.47 | $34.67 | $34.45 | $34.67 | $34.67 | 17,670 |
2024-02-26 | $34.15 | $34.32 | $34.11 | $34.19 | $34.19 | 43,675 |
2024-02-23 | $34.19 | $34.39 | $34.10 | $34.26 | $34.26 | 36,858 |
2024-02-22 | $34.09 | $34.17 | $33.95 | $34.17 | $34.17 | 34,186 |
2024-02-21 | $33.97 | $33.99 | $33.65 | $33.99 | $33.99 | 255,343 |
2024-02-20 | $34.02 | $34.10 | $33.87 | $34.06 | $34.06 | 15,737 |
2024-02-16 | $34.28 | $34.58 | $34.24 | $34.31 | $34.31 | 15,532 |
2024-02-15 | $34.32 | $34.69 | $34.23 | $34.67 | $34.67 | 18,850 |
2024-02-14 | $33.63 | $34.07 | $33.60 | $34.06 | $34.06 | 17,441 |
2024-02-13 | $33.66 | $33.66 | $33.12 | $33.29 | $33.29 | 8,383 |
2024-02-12 | $34.21 | $34.70 | $34.21 | $34.52 | $34.52 | 25,714 |
2024-02-09 | $33.72 | $34.06 | $33.65 | $34.01 | $34.01 | 18,570 |
2024-02-08 | $33.16 | $33.70 | $33.13 | $33.65 | $33.65 | 17,601 |
2024-02-07 | $33.33 | $33.40 | $33.03 | $33.22 | $33.22 | 24,519 |
2024-02-06 | $33.20 | $33.34 | $33.11 | $33.17 | $33.17 | 30,722 |
2024-02-05 | $32.91 | $33.17 | $32.84 | $33.03 | $33.03 | 49,536 |
2024-02-02 | $33.19 | $33.61 | $33.17 | $33.57 | $33.57 | 64,119 |
2024-02-01 | $33.15 | $33.71 | $33.05 | $33.65 | $33.65 | 32,036 |
2024-01-31 | $34.31 | $34.31 | $33.25 | $33.34 | $33.34 | 70,729 |
2024-01-30 | $34.22 | $34.22 | $34.07 | $34.14 | $34.14 | 10,267 |
2024-01-29 | $34.58 | $34.58 | $33.91 | $34.32 | $34.32 | 28,772 |
2024-01-26 | $34.02 | $34.17 | $33.90 | $33.90 | $33.90 | 19,670 |
2024-01-25 | $34.00 | $34.01 | $33.70 | $33.80 | $33.80 | 236,702 |
2024-01-24 | $34.27 | $34.27 | $33.56 | $33.56 | $33.56 | 10,921 |
2024-01-23 | $34.50 | $34.50 | $33.82 | $34.04 | $34.04 | 29,588 |
2024-01-22 | $33.85 | $34.15 | $33.85 | $34.12 | $34.12 | 13,681 |
2024-01-19 | $33.44 | $33.51 | $33.02 | $33.44 | $33.44 | 19,870 |
2024-01-18 | $33.10 | $33.19 | $32.91 | $33.18 | $33.18 | 11,772 |
2024-01-17 | $32.85 | $33.05 | $32.74 | $32.83 | $32.83 | 10,135 |
2024-01-16 | $33.12 | $33.31 | $33.07 | $33.14 | $33.14 | 12,551 |
2024-01-12 | $33.82 | $33.86 | $33.43 | $33.45 | $33.45 | 9,721 |
2024-01-11 | $33.19 | $33.55 | $33.15 | $33.53 | $33.53 | 9,934 |
2024-01-10 | $33.62 | $33.74 | $33.40 | $33.69 | $33.69 | 10,298 |
2024-01-09 | $33.59 | $33.77 | $33.59 | $33.72 | $33.72 | 20,571 |
2024-01-08 | $33.45 | $34.04 | $33.45 | $34.04 | $34.04 | 8,996 |
2024-01-05 | $33.47 | $33.72 | $33.31 | $33.49 | $33.49 | 163,563 |
2024-01-04 | $33.61 | $33.74 | $33.48 | $33.52 | $33.52 | 16,309 |
2024-01-03 | $34.14 | $34.14 | $33.51 | $33.62 | $33.62 | 50,584 |
2024-01-02 | $34.74 | $34.75 | $34.26 | $34.36 | $34.36 | 16,492 |
2023-12-29 | $35.05 | $35.05 | $34.63 | $34.70 | $34.70 | 75,956 |
2023-12-28 | $34.94 | $35.12 | $34.90 | $35.03 | $35.03 | 20,334 |
2023-12-27 | $35.04 | $35.13 | $34.95 | $35.00 | $35.00 | 31,407 |
2023-12-26 | $34.74 | $35.09 | $34.73 | $35.01 | $35.01 | 11,610 |
2023-12-22 | $34.56 | $34.85 | $34.52 | $34.62 | $34.62 | 24,413 |
2023-12-21 | $34.30 | $34.48 | $34.09 | $34.48 | $34.48 | 15,411 |
2023-12-20 | $34.44 | $34.75 | $33.85 | $33.95 | $33.95 | 22,507 |
2023-12-19 | $34.04 | $34.54 | $34.04 | $34.40 | $34.40 | 13,031 |
2023-12-18 | $34.13 | $34.13 | $33.85 | $33.90 | $33.90 | 14,076 |
2023-12-15 | $34.40 | $34.40 | $33.83 | $33.95 | $33.95 | 14,278 |
2023-12-14 | $33.92 | $34.39 | $33.92 | $34.25 | $34.25 | 8,313 |
2023-12-13 | $32.48 | $33.58 | $32.28 | $33.58 | $33.49 | 20,520 |
2023-12-12 | $32.39 | $32.58 | $32.37 | $32.44 | $32.36 | 16,226 |
2023-12-11 | $32.35 | $32.59 | $32.29 | $32.56 | $32.48 | 10,607 |
2023-12-08 | $32.35 | $32.47 | $32.25 | $32.42 | $32.34 | 15,004 |
2023-12-07 | $32.15 | $32.23 | $32.13 | $32.22 | $32.14 | 8,084 |
2023-12-06 | $32.21 | $32.38 | $31.91 | $31.93 | $31.85 | 25,260 |
2023-12-05 | $32.30 | $32.30 | $31.84 | $31.90 | $31.82 | 12,081 |
2023-12-04 | $31.80 | $32.30 | $31.80 | $32.30 | $32.22 | 28,026 |
2023-12-01 | $30.86 | $31.90 | $30.86 | $31.90 | $31.82 | 18,011 |
2023-11-30 | $30.93 | $31.09 | $30.91 | $30.97 | $30.89 | 27,651 |
2023-11-29 | $31.25 | $31.25 | $30.90 | $30.92 | $30.84 | 21,871 |
2023-11-28 | $30.79 | $30.87 | $30.67 | $30.69 | $30.61 | 17,459 |
2023-11-27 | $30.86 | $30.93 | $30.77 | $30.83 | $30.75 | 13,605 |
2023-11-24 | $30.89 | $31.05 | $30.89 | $31.04 | $31.04 | 3,012 |
2023-11-22 | $30.99 | $31.02 | $30.78 | $30.86 | $30.86 | 11,008 |
2023-11-21 | $30.74 | $30.87 | $30.69 | $30.72 | $30.72 | 13,559 |
2023-11-20 | $30.86 | $31.02 | $30.77 | $30.95 | $30.95 | 19,331 |
2023-11-17 | $30.69 | $30.92 | $30.69 | $30.92 | $30.92 | 17,358 |
2023-11-16 | $30.92 | $30.92 | $30.47 | $30.55 | $30.55 | 15,969 |
2023-11-15 | $31.01 | $31.33 | $30.90 | $30.98 | $30.98 | 153,463 |
2023-11-14 | $30.13 | $30.91 | $30.13 | $30.86 | $30.86 | 16,427 |
2023-11-13 | $29.25 | $29.52 | $29.25 | $29.44 | $29.44 | 18,744 |
2023-11-10 | $29.16 | $29.49 | $29.04 | $29.44 | $29.44 | 14,622 |
2023-11-09 | $29.60 | $29.60 | $29.08 | $29.11 | $29.11 | 18,561 |
2023-11-08 | $29.71 | $29.78 | $29.45 | $29.50 | $29.50 | 13,072 |
2023-11-07 | $29.99 | $29.99 | $29.71 | $29.84 | $29.84 | 28,210 |
2023-11-06 | $29.98 | $29.99 | $29.79 | $29.90 | $29.90 | 22,969 |
2023-11-03 | $29.85 | $30.41 | $29.85 | $30.26 | $30.26 | 183,183 |
2023-11-02 | $28.96 | $29.48 | $28.96 | $29.46 | $29.46 | 45,558 |
2023-11-01 | $28.48 | $28.76 | $28.38 | $28.76 | $28.76 | 4,764 |
2023-10-31 | $28.46 | $28.60 | $28.40 | $28.58 | $28.58 | 19,204 |
2023-10-30 | $28.37 | $28.49 | $28.19 | $28.31 | $28.31 | 12,717 |
2023-10-27 | $28.60 | $28.60 | $28.04 | $28.21 | $28.21 | 8,653 |
2023-10-26 | $28.51 | $28.70 | $28.40 | $28.56 | $28.56 | 12,311 |
2023-10-25 | $28.41 | $28.52 | $28.36 | $28.42 | $28.42 | 12,638 |
2023-10-24 | $28.90 | $28.95 | $28.64 | $28.77 | $28.77 | 24,262 |
2023-10-23 | $28.92 | $28.99 | $28.64 | $28.64 | $28.64 | 25,231 |
2023-10-20 | $29.07 | $29.17 | $28.91 | $28.94 | $28.94 | 24,615 |
2023-10-19 | $29.63 | $29.73 | $29.17 | $29.17 | $29.17 | 167,958 |
2023-10-18 | $29.89 | $29.89 | $29.67 | $29.70 | $29.70 | 11,153 |
2023-10-17 | $29.82 | $30.41 | $29.82 | $30.26 | $30.26 | 41,688 |
2023-10-16 | $29.68 | $29.97 | $29.68 | $29.91 | $29.91 | 103,208 |
2023-10-13 | $29.83 | $29.83 | $29.32 | $29.37 | $29.37 | 14,394 |
2023-10-12 | $30.26 | $30.26 | $29.52 | $29.67 | $29.67 | 6,852 |
2023-10-11 | $30.25 | $30.30 | $30.07 | $30.20 | $30.20 | 8,435 |
2023-10-10 | $30.16 | $30.37 | $30.16 | $30.21 | $30.21 | 8,033 |
2023-10-09 | $29.61 | $29.96 | $29.61 | $29.89 | $29.89 | 13,358 |
2023-10-06 | $29.45 | $29.96 | $29.33 | $29.85 | $29.85 | 25,905 |
2023-10-05 | $29.54 | $29.67 | $29.37 | $29.54 | $29.54 | 17,682 |
2023-10-04 | $29.42 | $29.64 | $29.31 | $29.64 | $29.64 | 11,307 |
2023-10-03 | $29.82 | $29.86 | $29.34 | $29.48 | $29.48 | 55,765 |
2023-10-02 | $30.36 | $30.36 | $29.75 | $29.91 | $29.91 | 41,184 |
2023-09-29 | $30.75 | $30.75 | $30.31 | $30.39 | $30.39 | 35,037 |
2023-09-28 | $30.27 | $30.60 | $30.16 | $30.42 | $30.42 | 10,429 |
2023-09-27 | $30.23 | $30.23 | $29.86 | $30.07 | $30.07 | 24,018 |
2023-09-26 | $30.16 | $30.16 | $29.93 | $29.93 | $29.93 | 6,539 |
2023-09-25 | $30.18 | $30.42 | $30.18 | $30.37 | $30.37 | 10,396 |
2023-09-22 | $30.44 | $30.57 | $30.29 | $30.30 | $30.30 | 10,131 |
2023-09-21 | $30.57 | $30.73 | $30.52 | $30.52 | $30.41 | 19,413 |
2023-09-20 | $31.39 | $31.52 | $30.95 | $30.96 | $30.85 | 52,945 |
2023-09-19 | $31.25 | $31.34 | $31.10 | $31.26 | $31.15 | 12,144 |
2023-09-18 | $31.34 | $31.38 | $31.15 | $31.15 | $31.04 | 12,740 |
2023-09-15 | $31.69 | $31.69 | $31.31 | $31.45 | $31.34 | 8,441 |
2023-09-14 | $31.59 | $31.74 | $31.46 | $31.68 | $31.56 | 9,494 |
2023-09-13 | $31.33 | $31.34 | $31.13 | $31.21 | $31.10 | 10,712 |
2023-09-12 | $31.49 | $31.52 | $31.35 | $31.49 | $31.38 | 12,411 |
2023-09-11 | $31.52 | $31.56 | $31.40 | $31.42 | $31.31 | 16,028 |
2023-09-08 | $31.34 | $31.48 | $31.34 | $31.40 | $31.29 | 8,172 |
2023-09-07 | $31.75 | $31.75 | $31.40 | $31.56 | $31.45 | 25,967 |
2023-09-06 | $32.01 | $32.01 | $31.72 | $31.83 | $31.71 | 21,882 |
2023-09-05 | $32.63 | $32.63 | $31.99 | $32.03 | $31.92 | 18,442 |
2023-09-01 | $32.91 | $32.94 | $32.78 | $32.84 | $32.73 | 21,982 |
2023-08-31 | $32.73 | $32.79 | $32.48 | $32.48 | $32.36 | 20,838 |
2023-08-30 | $32.28 | $32.69 | $32.28 | $32.52 | $32.40 | 19,183 |
2023-08-29 | $31.80 | $32.53 | $31.80 | $32.44 | $32.32 | 9,981 |
2023-08-28 | $32.00 | $32.30 | $31.98 | $32.03 | $31.92 | 14,610 |
2023-08-25 | $31.81 | $31.98 | $31.45 | $31.72 | $31.61 | 68,922 |
2023-08-24 | $32.12 | $32.20 | $31.72 | $31.80 | $31.69 | 129,035 |
2023-08-23 | $31.82 | $32.12 | $31.82 | $32.10 | $31.98 | 12,434 |
2023-08-22 | $32.06 | $32.06 | $31.67 | $31.68 | $31.57 | 21,433 |
2023-08-21 | $32.11 | $32.11 | $31.80 | $31.91 | $31.80 | 11,963 |
2023-08-18 | $31.92 | $32.04 | $31.92 | $31.93 | $31.82 | 14,907 |
2023-08-17 | $32.32 | $32.39 | $31.87 | $31.91 | $31.79 | 19,309 |
2023-08-16 | $32.69 | $32.69 | $32.31 | $32.32 | $32.20 | 24,602 |
2023-08-15 | $32.86 | $33.02 | $32.70 | $32.75 | $32.63 | 14,444 |
2023-08-14 | $33.01 | $33.21 | $33.01 | $33.19 | $33.07 | 122,387 |
2023-08-11 | $33.35 | $33.47 | $33.30 | $33.39 | $33.27 | 11,044 |
2023-08-10 | $33.87 | $33.87 | $33.33 | $33.41 | $33.29 | 12,216 |
2023-08-09 | $34.00 | $34.71 | $33.01 | $33.47 | $33.35 | 11,253 |
2023-08-08 | $33.54 | $33.77 | $33.34 | $33.74 | $33.62 | 15,639 |
2023-08-07 | $33.55 | $33.95 | $33.55 | $33.91 | $33.79 | 17,637 |
2023-08-04 | $33.74 | $34.07 | $33.69 | $33.69 | $33.57 | 66,621 |
2023-08-03 | $33.48 | $33.73 | $33.30 | $33.54 | $33.42 | 33,498 |
2023-08-02 | $34.45 | $34.45 | $33.52 | $33.72 | $33.60 | 56,231 |
2023-08-01 | $34.00 | $34.19 | $33.95 | $34.19 | $34.07 | 47,227 |
2023-07-31 | $33.85 | $34.22 | $33.85 | $34.22 | $34.10 | 93,700 |
2023-07-28 | $33.82 | $33.87 | $33.78 | $33.85 | $33.73 | 150,261 |
2023-07-27 | $34.22 | $34.22 | $33.47 | $33.59 | $33.47 | 105,965 |
2023-07-26 | $33.44 | $34.02 | $33.44 | $33.90 | $33.78 | 21,122 |
2023-07-25 | $33.57 | $33.76 | $33.48 | $33.57 | $33.45 | 13,560 |
2023-07-24 | $33.51 | $33.62 | $33.49 | $33.58 | $33.46 | 4,747 |
2023-07-21 | $33.65 | $33.65 | $33.36 | $33.36 | $33.24 | 3,153 |
2023-07-20 | $33.53 | $33.53 | $33.34 | $33.41 | $33.29 | 17,271 |
2023-07-19 | $33.44 | $33.67 | $33.44 | $33.60 | $33.48 | 11,157 |
2023-07-18 | $33.06 | $33.50 | $33.06 | $33.42 | $33.30 | 18,847 |
2023-07-17 | $32.57 | $33.10 | $32.57 | $32.99 | $32.87 | 7,694 |
2023-07-14 | $33.07 | $33.07 | $32.57 | $32.76 | $32.76 | 29,333 |
2023-07-13 | $33.02 | $33.06 | $32.81 | $33.06 | $33.06 | 104,640 |
2023-07-12 | $32.87 | $32.97 | $32.82 | $32.84 | $32.84 | 7,953 |
2023-07-11 | $32.30 | $32.44 | $32.19 | $32.43 | $32.43 | 17,805 |
2023-07-10 | $31.88 | $32.24 | $31.88 | $32.17 | $32.17 | 81,511 |
2023-07-07 | $31.59 | $32.04 | $31.58 | $31.76 | $31.76 | 26,485 |
2023-07-06 | $31.65 | $31.65 | $31.27 | $31.49 | $31.49 | 11,884 |
2023-07-05 | $32.36 | $32.36 | $31.85 | $31.91 | $31.91 | 81,053 |
2023-07-03 | $32.12 | $32.33 | $32.12 | $32.32 | $32.32 | 13,852 |
2023-06-30 | $32.23 | $32.24 | $32.07 | $32.13 | $32.13 | 9,037 |
2023-06-29 | $31.72 | $31.98 | $31.71 | $31.98 | $31.98 | 15,665 |
2023-06-28 | $31.39 | $31.54 | $31.39 | $31.51 | $31.51 | 6,703 |
2023-06-27 | $31.10 | $31.60 | $31.10 | $31.53 | $31.53 | 13,961 |
2023-06-26 | $31.23 | $31.23 | $30.97 | $31.04 | $31.04 | 32,939 |
2023-06-23 | $31.03 | $31.07 | $30.79 | $30.85 | $30.85 | 10,134 |
2023-06-22 | $31.42 | $31.46 | $31.27 | $31.33 | $31.23 | 15,693 |
2023-06-21 | $31.49 | $31.80 | $31.49 | $31.63 | $31.53 | 13,594 |
2023-06-20 | $31.74 | $31.75 | $31.54 | $31.68 | $31.58 | 10,650 |
2023-06-16 | $32.01 | $32.10 | $31.69 | $31.79 | $31.69 | 18,363 |
2023-06-15 | $31.55 | $31.99 | $31.55 | $31.95 | $31.85 | 12,004 |
2023-06-14 | $32.07 | $32.07 | $31.64 | $31.69 | $31.59 | 14,883 |
2023-06-13 | $32.14 | $32.14 | $32.01 | $32.07 | $31.97 | 11,556 |
2023-06-12 | $31.54 | $31.84 | $31.54 | $31.68 | $31.68 | 17,416 |
2023-06-09 | $31.62 | $31.63 | $31.50 | $31.55 | $31.55 | 40,271 |
2023-06-08 | $31.86 | $31.86 | $31.53 | $31.82 | $31.82 | 8,412 |
2023-06-07 | $31.71 | $32.05 | $31.71 | $31.98 | $31.98 | 262,634 |
2023-06-06 | $30.83 | $31.37 | $30.83 | $31.30 | $31.30 | 12,339 |
2023-06-05 | $30.92 | $30.92 | $30.33 | $30.49 | $30.49 | 8,700 |
2023-06-02 | $30.17 | $31.03 | $30.17 | $31.01 | $31.01 | 7,866 |
2023-06-01 | $29.62 | $30.01 | $29.62 | $29.90 | $29.90 | 27,108 |
2023-05-31 | $29.79 | $29.79 | $29.46 | $29.66 | $29.66 | 22,979 |
2023-05-30 | $30.16 | $30.19 | $29.92 | $29.96 | $29.96 | 20,719 |
2023-05-26 | $29.76 | $30.16 | $29.76 | $30.11 | $30.11 | 30,822 |
2023-05-25 | $29.83 | $29.85 | $29.63 | $29.79 | $29.79 | 21,893 |
2023-05-24 | $30.17 | $30.17 | $29.76 | $29.86 | $29.86 | 98,656 |
2023-05-23 | $30.70 | $30.72 | $30.23 | $30.23 | $30.23 | 21,698 |
2023-05-22 | $30.27 | $30.52 | $30.18 | $30.38 | $30.38 | 26,063 |
2023-05-19 | $30.52 | $30.52 | $30.03 | $30.16 | $30.16 | 12,202 |
2023-05-18 | $29.97 | $30.41 | $29.97 | $30.37 | $30.37 | 18,426 |
2023-05-17 | $29.60 | $30.16 | $29.55 | $30.14 | $30.14 | 21,760 |
2023-05-16 | $29.63 | $29.76 | $29.47 | $29.47 | $29.47 | 12,320 |
2023-05-15 | $29.67 | $30.04 | $29.65 | $29.89 | $29.89 | 63,293 |
2023-05-12 | $29.55 | $29.55 | $29.34 | $29.49 | $29.49 | 20,247 |
2023-05-11 | $29.58 | $29.60 | $29.47 | $29.58 | $29.58 | 11,374 |
2023-05-10 | $30.00 | $30.00 | $29.53 | $29.76 | $29.76 | 11,646 |
2023-05-09 | $29.50 | $29.84 | $29.50 | $29.75 | $29.75 | 33,589 |
2023-05-08 | $29.95 | $29.95 | $29.72 | $29.78 | $29.78 | 10,244 |
2023-05-05 | $29.85 | $29.99 | $29.72 | $29.92 | $29.92 | 26,231 |
2023-05-04 | $29.25 | $29.38 | $29.18 | $29.27 | $29.27 | 6,573 |
2023-05-03 | $29.70 | $30.20 | $29.70 | $29.75 | $29.75 | 29,216 |
2023-05-02 | $29.68 | $29.72 | $29.38 | $29.65 | $29.65 | 46,862 |
2023-05-01 | $30.48 | $30.62 | $30.27 | $30.33 | $30.33 | 4,782 |
2023-04-28 | $30.36 | $30.38 | $30.18 | $30.34 | $30.34 | 7,446 |
2023-04-27 | $29.71 | $30.07 | $29.61 | $30.07 | $30.07 | 17,315 |
2023-04-26 | $29.70 | $29.76 | $29.50 | $29.57 | $29.57 | 7,249 |
2023-04-25 | $30.26 | $30.26 | $29.84 | $29.84 | $29.84 | 10,917 |
2023-04-24 | $30.46 | $30.63 | $30.46 | $30.48 | $30.48 | 9,172 |
2023-04-21 | $30.88 | $30.88 | $30.45 | $30.54 | $30.54 | 14,453 |
2023-04-20 | $30.38 | $30.68 | $30.38 | $30.68 | $30.68 | 59,104 |
2023-04-19 | $30.93 | $30.93 | $30.42 | $30.76 | $30.76 | 10,412 |
2023-04-18 | $30.83 | $30.83 | $30.51 | $30.69 | $30.69 | 18,644 |
2023-04-17 | $30.61 | $30.81 | $30.51 | $30.81 | $30.81 | 23,971 |
2023-04-14 | $30.89 | $30.91 | $30.37 | $30.54 | $30.54 | 14,752 |
2023-04-13 | $30.62 | $30.88 | $30.62 | $30.78 | $30.78 | 17,611 |
2023-04-12 | $30.85 | $30.85 | $30.48 | $30.48 | $30.48 | 10,033 |
2023-04-11 | $30.70 | $30.87 | $30.70 | $30.76 | $30.76 | 24,063 |
2023-04-10 | $30.32 | $30.53 | $30.27 | $30.52 | $30.52 | 11,617 |
2023-04-06 | $30.00 | $30.25 | $30.00 | $30.17 | $30.17 | 197,708 |
2023-04-05 | $30.27 | $30.32 | $29.95 | $30.12 | $30.12 | 245,920 |
2023-04-04 | $30.38 | $30.42 | $30.26 | $30.42 | $30.42 | 18,384 |
2023-04-03 | $31.29 | $31.29 | $30.66 | $30.98 | $30.98 | 17,890 |
2023-03-31 | $30.84 | $31.05 | $30.73 | $31.04 | $31.04 | 21,967 |
2023-03-30 | $30.59 | $30.67 | $30.35 | $30.42 | $30.42 | 15,395 |
2023-03-29 | $30.24 | $30.41 | $30.18 | $30.40 | $30.40 | 9,139 |
2023-03-28 | $30.11 | $30.11 | $29.89 | $30.09 | $30.09 | 14,168 |
2023-03-27 | $30.06 | $30.08 | $29.86 | $29.98 | $29.98 | 9,188 |
2023-03-24 | $29.52 | $29.84 | $29.22 | $29.83 | $29.72 | 12,154 |
2023-03-23 | $29.91 | $30.29 | $29.44 | $29.65 | $29.54 | 13,712 |
2023-03-22 | $30.48 | $30.62 | $29.74 | $29.74 | $29.63 | 22,513 |
2023-03-21 | $30.73 | $30.80 | $30.46 | $30.61 | $30.50 | 29,328 |
2023-03-20 | $30.14 | $30.27 | $29.89 | $30.04 | $29.93 | 207,821 |
2023-03-17 | $30.07 | $30.07 | $29.57 | $29.57 | $29.46 | 5,781 |
2023-03-16 | $29.60 | $30.63 | $29.59 | $30.29 | $30.18 | 179,091 |
2023-03-15 | $29.98 | $30.09 | $29.58 | $29.99 | $29.88 | 20,065 |
2023-03-14 | $30.63 | $30.96 | $30.28 | $30.50 | $30.39 | 20,987 |
2023-03-13 | $30.22 | $30.44 | $29.93 | $29.93 | $29.82 | 51,876 |
2023-03-10 | $31.04 | $31.15 | $30.40 | $30.57 | $30.46 | 10,768 |
2023-03-09 | $32.23 | $32.23 | $31.49 | $31.49 | $31.38 | 37,898 |
2023-03-08 | $32.08 | $32.37 | $32.04 | $32.27 | $32.15 | 21,741 |
2023-03-07 | $32.61 | $32.61 | $32.11 | $32.19 | $32.07 | 33,302 |
2023-03-06 | $33.25 | $33.25 | $32.38 | $32.48 | $32.36 | 36,665 |
2023-03-03 | $32.81 | $33.19 | $32.75 | $33.14 | $33.02 | 11,945 |
2023-03-02 | $32.81 | $32.81 | $32.35 | $32.72 | $32.60 | 30,026 |
2023-03-01 | $32.70 | $32.73 | $32.45 | $32.62 | $32.50 | 7,359 |
2023-02-28 | $32.84 | $32.84 | $32.65 | $32.65 | $32.53 | 5,414 |
2023-02-27 | $33.12 | $33.12 | $32.60 | $32.67 | $32.55 | 7,415 |
2023-02-24 | $32.60 | $32.60 | $32.37 | $32.57 | $32.45 | 56,529 |
2023-02-23 | $32.95 | $32.95 | $32.59 | $32.92 | $32.80 | 4,233 |
2023-02-22 | $32.85 | $32.99 | $32.72 | $32.83 | $32.71 | 22,780 |
2023-02-21 | $33.16 | $33.16 | $32.68 | $32.70 | $32.59 | 14,403 |
2023-02-17 | $33.36 | $33.70 | $33.36 | $33.70 | $33.70 | 43,126 |
2023-02-16 | $33.60 | $33.94 | $33.47 | $33.64 | $33.64 | 11,457 |
2023-02-15 | $33.32 | $33.80 | $33.32 | $33.79 | $33.79 | 14,815 |
2023-02-14 | $33.36 | $33.60 | $33.25 | $33.50 | $33.50 | 10,881 |
2023-02-13 | $33.26 | $33.48 | $33.26 | $33.47 | $33.47 | 4,541 |
2023-02-10 | $32.90 | $33.12 | $32.90 | $33.08 | $33.08 | 38,428 |
2023-02-09 | $33.74 | $33.74 | $33.01 | $33.01 | $33.01 | 20,013 |
2023-02-08 | $33.75 | $33.96 | $33.49 | $33.52 | $33.52 | 21,005 |
2023-02-07 | $33.57 | $34.07 | $33.51 | $34.02 | $34.02 | 14,428 |
2023-02-06 | $34.54 | $34.54 | $33.65 | $33.74 | $33.74 | 8,636 |
2023-02-03 | $34.02 | $34.51 | $34.02 | $34.21 | $34.21 | 166,748 |
2023-02-02 | $34.18 | $36.04 | $34.16 | $34.51 | $34.51 | 372,966 |
2023-02-01 | $33.31 | $34.08 | $33.19 | $33.76 | $33.76 | 4,328 |
2023-01-31 | $32.53 | $33.18 | $32.46 | $33.17 | $33.17 | 10,599 |
2023-01-30 | $32.50 | $32.60 | $32.34 | $32.34 | $32.34 | 12,013 |
2023-01-27 | $32.55 | $32.78 | $32.45 | $32.70 | $32.70 | 9,046 |
2023-01-26 | $32.37 | $32.49 | $32.24 | $32.49 | $32.49 | 5,132 |
2023-01-25 | $32.15 | $32.30 | $31.89 | $32.30 | $32.30 | 9,039 |
2023-01-24 | $32.31 | $32.42 | $32.16 | $32.27 | $32.27 | 13,636 |
2023-01-23 | $32.36 | $32.49 | $32.32 | $32.40 | $32.40 | 5,114 |
2023-01-20 | $31.45 | $31.93 | $31.45 | $31.93 | $31.93 | 5,692 |
2023-01-19 | $31.40 | $31.58 | $31.27 | $31.44 | $31.44 | 19,964 |
2023-01-18 | $32.50 | $32.50 | $31.75 | $31.75 | $31.75 | 12,550 |
2023-01-17 | $32.32 | $32.32 | $32.16 | $32.18 | $32.18 | 13,304 |
2023-01-13 | $32.07 | $32.33 | $32.03 | $32.31 | $32.31 | 13,153 |
2023-01-12 | $31.81 | $32.11 | $31.75 | $32.10 | $32.10 | 17,313 |
2023-01-11 | $31.51 | $31.72 | $31.51 | $31.71 | $31.71 | 12,497 |
2023-01-10 | $30.83 | $31.28 | $30.83 | $31.28 | $31.28 | 8,683 |
2023-01-09 | $31.00 | $31.20 | $30.88 | $30.92 | $30.92 | 4,175 |
2023-01-06 | $30.43 | $30.90 | $30.43 | $30.89 | $30.89 | 28,803 |
2023-01-05 | $30.02 | $30.21 | $30.02 | $30.12 | $30.12 | 12,562 |
2023-01-04 | $30.37 | $30.49 | $30.23 | $30.40 | $30.40 | 11,057 |
2023-01-03 | $30.25 | $30.25 | $29.61 | $29.84 | $29.84 | 41,532 |
2022-12-30 | $30.03 | $30.11 | $29.54 | $30.11 | $30.11 | 21,139 |
2022-12-29 | $29.71 | $30.34 | $29.66 | $30.34 | $30.34 | 14,003 |
2022-12-28 | $29.83 | $29.83 | $29.32 | $29.72 | $29.72 | 21,188 |
2022-12-27 | $29.73 | $30.11 | $29.69 | $30.11 | $30.11 | 8,645 |
2022-12-23 | $29.76 | $29.76 | $29.63 | $29.71 | $29.71 | 3,001 |
2022-12-22 | $29.70 | $29.70 | $29.38 | $29.61 | $29.61 | 10,535 |
2022-12-21 | $29.91 | $30.32 | $29.85 | $30.17 | $30.17 | 15,631 |
2022-12-20 | $29.57 | $29.72 | $29.50 | $29.56 | $29.56 | 11,832 |
2022-12-19 | $29.94 | $29.94 | $29.30 | $29.83 | $29.83 | 10,656 |
2022-12-16 | $29.96 | $30.07 | $29.57 | $29.82 | $29.82 | 8,681 |
2022-12-15 | $30.09 | $30.09 | $29.99 | $29.99 | $29.99 | 5,767 |
2022-12-14 | $31.03 | $31.08 | $30.58 | $30.82 | $30.82 | 10,010 |
2022-12-13 | $30.51 | $31.87 | $30.51 | $30.84 | $30.81 | 7,004 |
2022-12-12 | $30.40 | $30.66 | $30.37 | $30.66 | $30.64 | 2,492 |
2022-12-09 | $30.66 | $30.69 | $30.37 | $30.37 | $30.34 | 9,748 |
2022-12-08 | $30.97 | $30.97 | $30.58 | $30.58 | $30.56 | 14,787 |
2022-12-07 | $30.63 | $30.80 | $30.42 | $30.45 | $30.43 | 7,062 |
2022-12-06 | $30.98 | $30.98 | $30.52 | $30.52 | $30.49 | 3,733 |
2022-12-05 | $31.34 | $31.37 | $30.92 | $31.00 | $30.98 | 19,337 |
2022-12-02 | $31.02 | $31.70 | $31.02 | $31.60 | $31.58 | 31,045 |
2022-12-01 | $31.70 | $31.85 | $31.60 | $31.71 | $31.69 | 20,354 |
2022-11-30 | $30.68 | $31.48 | $30.62 | $31.46 | $31.44 | 6,454 |
2022-11-29 | $30.95 | $31.26 | $30.78 | $31.26 | $31.24 | 4,635 |
2022-11-28 | $31.33 | $31.38 | $30.70 | $30.86 | $30.84 | 31,009 |
2022-11-25 | $31.29 | $31.47 | $31.29 | $31.43 | $31.41 | 2,147 |
2022-11-23 | $31.27 | $31.34 | $31.11 | $31.27 | $31.25 | 7,120 |
2022-11-22 | $31.00 | $31.36 | $30.88 | $31.36 | $31.34 | 11,487 |
2022-11-21 | $30.90 | $30.90 | $30.70 | $30.81 | $30.79 | 6,946 |
2022-11-18 | $31.07 | $31.08 | $30.56 | $30.69 | $30.67 | 24,159 |
2022-11-17 | $31.15 | $31.39 | $30.41 | $31.21 | $31.19 | 22,346 |
2022-11-16 | $31.30 | $31.30 | $30.93 | $31.19 | $31.17 | 9,386 |
2022-11-15 | $31.46 | $31.82 | $31.33 | $31.36 | $31.34 | 13,665 |
2022-11-14 | $31.12 | $31.40 | $31.06 | $31.06 | $31.04 | 26,411 |
2022-11-11 | $31.72 | $31.72 | $31.19 | $31.20 | $31.20 | 9,308 |
2022-11-10 | $30.84 | $31.04 | $30.75 | $30.99 | $30.99 | 4,786 |
2022-11-09 | $29.84 | $29.84 | $29.21 | $29.29 | $29.29 | 10,237 |
2022-11-08 | $29.87 | $30.28 | $29.75 | $29.94 | $29.94 | 11,132 |
2022-11-07 | $29.83 | $30.05 | $29.62 | $30.05 | $30.05 | 7,452 |
2022-11-04 | $29.64 | $29.69 | $29.36 | $29.57 | $29.57 | 16,525 |
2022-11-03 | $28.89 | $29.31 | $28.89 | $29.30 | $29.30 | 5,038 |
2022-11-02 | $30.47 | $30.74 | $29.41 | $29.77 | $29.77 | 27,731 |
2022-11-01 | $30.71 | $30.71 | $30.27 | $30.69 | $30.69 | 15,468 |
2022-10-31 | $30.18 | $30.36 | $30.18 | $30.28 | $30.28 | 6,556 |
2022-10-28 | $29.94 | $30.46 | $29.75 | $30.44 | $30.44 | 15,775 |
2022-10-27 | $29.89 | $29.89 | $29.58 | $29.58 | $29.58 | 7,121 |
2022-10-26 | $29.99 | $30.15 | $29.67 | $29.92 | $29.92 | 12,922 |
2022-10-25 | $29.23 | $29.57 | $29.20 | $29.56 | $29.56 | 11,361 |
2022-10-24 | $28.86 | $28.92 | $28.61 | $28.85 | $28.85 | 4,922 |
2022-10-21 | $28.12 | $28.77 | $27.92 | $28.58 | $28.58 | 14,751 |
2022-10-20 | $28.49 | $28.56 | $27.86 | $28.04 | $28.04 | 13,648 |
2022-10-19 | $28.62 | $28.75 | $28.26 | $28.42 | $28.42 | 8,208 |
2022-10-18 | $29.06 | $29.06 | $28.75 | $28.86 | $28.86 | 23,072 |
2022-10-17 | $28.37 | $28.92 | $28.37 | $28.58 | $28.58 | 13,428 |
2022-10-14 | $28.76 | $28.77 | $27.74 | $27.74 | $27.74 | 15,570 |
2022-10-13 | $27.34 | $28.76 | $27.34 | $28.76 | $28.76 | 36,516 |
2022-10-12 | $28.23 | $28.23 | $27.78 | $28.14 | $28.14 | 7,045 |
2022-10-11 | $27.78 | $28.35 | $27.69 | $28.16 | $28.16 | 5,063 |
2022-10-10 | $28.01 | $28.33 | $27.96 | $28.11 | $28.11 | 2,321 |
2022-10-07 | $28.72 | $28.72 | $27.86 | $27.99 | $27.99 | 49,794 |
2022-10-06 | $28.75 | $29.11 | $28.66 | $29.03 | $29.03 | 12,852 |
2022-10-05 | $28.74 | $29.31 | $28.57 | $28.97 | $28.97 | 12,410 |
2022-10-04 | $28.52 | $29.30 | $28.39 | $29.30 | $29.30 | 111,571 |
2022-10-03 | $27.72 | $27.83 | $27.48 | $27.77 | $27.77 | 67,309 |
2022-09-30 | $27.71 | $27.89 | $27.38 | $27.38 | $27.38 | 16,478 |
2022-09-29 | $27.44 | $27.58 | $27.32 | $27.58 | $27.58 | 17,943 |
2022-09-28 | $27.65 | $28.28 | $27.65 | $28.19 | $28.19 | 14,641 |
2022-09-27 | $27.77 | $27.77 | $27.23 | $27.43 | $27.43 | 12,384 |
2022-09-26 | $27.72 | $27.72 | $27.36 | $27.53 | $27.53 | 23,576 |
2022-09-23 | $28.71 | $28.71 | $27.52 | $27.84 | $27.84 | 162,563 |
2022-09-22 | $28.91 | $29.00 | $28.50 | $28.50 | $28.40 | 17,328 |
2022-09-21 | $29.50 | $29.81 | $29.09 | $29.09 | $28.99 | 29,517 |
2022-09-20 | $29.41 | $29.55 | $29.27 | $29.49 | $29.49 | 7,552 |
2022-09-19 | $29.74 | $29.94 | $29.70 | $29.94 | $29.94 | 1,679 |
2022-09-16 | $29.65 | $29.65 | $29.22 | $29.56 | $29.56 | 8,662 |
2022-09-15 | $30.14 | $30.15 | $29.75 | $29.82 | $29.82 | 11,373 |
2022-09-14 | $30.03 | $30.08 | $29.76 | $30.01 | $30.01 | 10,112 |
2022-09-13 | $30.43 | $30.46 | $30.01 | $30.10 | $30.10 | 15,917 |
2022-09-12 | $31.27 | $31.32 | $31.21 | $31.32 | $31.32 | 12,445 |
2022-09-09 | $30.73 | $31.11 | $30.73 | $31.05 | $31.05 | 40,047 |
2022-09-08 | $29.80 | $30.39 | $29.80 | $30.39 | $30.39 | 19,007 |
2022-09-07 | $29.87 | $30.26 | $29.87 | $30.22 | $30.22 | 17,859 |
2022-09-06 | $30.39 | $30.39 | $29.49 | $29.56 | $29.56 | 4,556 |
2022-09-02 | $30.23 | $30.55 | $29.84 | $29.91 | $29.91 | 24,803 |
2022-09-01 | $29.91 | $30.12 | $29.82 | $30.12 | $30.12 | 12,926 |
2022-08-31 | $30.79 | $30.85 | $30.43 | $30.45 | $30.45 | 22,162 |
2022-08-30 | $31.47 | $31.47 | $30.65 | $30.69 | $30.69 | 7,915 |
2022-08-29 | $31.31 | $31.31 | $31.06 | $31.11 | $31.11 | 29,621 |
2022-08-26 | $31.82 | $31.82 | $31.35 | $31.35 | $31.35 | 8,912 |
2022-08-25 | $32.00 | $32.30 | $32.00 | $32.30 | $32.30 | 336,109 |
2022-08-24 | $31.92 | $31.92 | $31.76 | $31.84 | $31.84 | 2,227 |
2022-08-23 | $31.99 | $32.00 | $31.72 | $31.78 | $31.78 | 13,987 |
2022-08-22 | $32.04 | $32.04 | $31.75 | $31.80 | $31.80 | 17,343 |
2022-08-19 | $32.60 | $32.65 | $32.47 | $32.52 | $32.52 | 19,600 |
2022-08-18 | $32.87 | $33.12 | $32.87 | $33.06 | $33.06 | 11,536 |
2022-08-17 | $33.00 | $33.00 | $32.74 | $32.87 | $32.87 | 10,228 |
2022-08-16 | $33.03 | $33.40 | $33.03 | $33.30 | $33.30 | 8,577 |
2022-08-15 | $32.90 | $33.18 | $32.90 | $33.18 | $33.18 | 8,950 |
2022-08-12 | $32.72 | $33.01 | $32.72 | $33.01 | $33.01 | 4,617 |
2022-08-11 | $32.21 | $32.65 | $32.21 | $32.41 | $32.41 | 8,369 |
2022-08-10 | $32.15 | $32.28 | $32.15 | $32.26 | $32.26 | 6,947 |
2022-08-09 | $31.63 | $31.64 | $31.35 | $31.47 | $31.47 | 8,967 |
2022-08-08 | $32.16 | $32.16 | $31.83 | $31.91 | $31.91 | 14,696 |
2022-08-05 | $31.35 | $31.69 | $31.35 | $31.69 | $31.69 | 21,377 |
2022-08-04 | $31.65 | $31.65 | $31.49 | $31.56 | $31.56 | 17,885 |
2022-08-03 | $31.53 | $31.77 | $31.42 | $31.68 | $31.68 | 16,166 |
2022-08-02 | $31.44 | $31.65 | $31.29 | $31.32 | $31.32 | 12,079 |
2022-08-01 | $31.51 | $31.75 | $31.36 | $31.62 | $31.62 | 15,374 |
2022-07-29 | $31.49 | $31.66 | $31.37 | $31.59 | $31.59 | 7,523 |
2022-07-28 | $30.93 | $31.30 | $30.82 | $31.29 | $31.29 | 5,893 |
2022-07-27 | $30.27 | $30.90 | $30.27 | $30.79 | $30.79 | 27,736 |
2022-07-26 | $30.28 | $30.30 | $30.19 | $30.23 | $30.23 | 12,950 |
2022-07-25 | $30.31 | $30.44 | $30.22 | $30.39 | $30.39 | 15,657 |
2022-07-22 | $30.42 | $30.53 | $30.01 | $30.31 | $30.31 | 22,334 |
2022-07-21 | $29.93 | $30.46 | $29.93 | $30.45 | $30.45 | 5,270 |
2022-07-20 | $30.23 | $30.33 | $30.00 | $30.29 | $30.29 | 15,017 |
2022-07-19 | $29.57 | $29.96 | $29.57 | $29.95 | $29.95 | 9,507 |
2022-07-18 | $29.26 | $29.34 | $28.94 | $28.96 | $28.96 | 7,561 |
2022-07-15 | $28.78 | $28.98 | $28.78 | $28.98 | $28.98 | 16,781 |
2022-07-14 | $28.21 | $28.55 | $28.10 | $28.51 | $28.51 | 35,007 |
2022-07-13 | $28.82 | $28.87 | $28.73 | $28.78 | $28.78 | 27,240 |
2022-07-12 | $29.09 | $29.16 | $28.83 | $28.89 | $28.89 | 26,343 |
2022-07-11 | $28.99 | $29.01 | $28.80 | $28.85 | $28.85 | 20,358 |
2022-07-08 | $29.25 | $29.43 | $29.09 | $29.15 | $29.15 | 27,841 |
2022-07-07 | $29.25 | $29.44 | $29.15 | $29.37 | $29.37 | 26,331 |
2022-07-06 | $28.96 | $28.97 | $28.67 | $28.86 | $28.86 | 10,610 |
2022-07-05 | $28.82 | $29.10 | $28.38 | $29.10 | $29.10 | 13,268 |
2022-07-01 | $28.72 | $29.02 | $28.58 | $28.94 | $28.94 | 13,113 |
2022-06-30 | $28.24 | $28.86 | $28.24 | $28.56 | $28.56 | 21,991 |
2022-06-29 | $28.75 | $28.79 | $28.62 | $28.72 | $28.72 | 27,394 |
2022-06-28 | $29.77 | $29.77 | $28.96 | $28.96 | $28.96 | 14,910 |
2022-06-27 | $29.22 | $29.56 | $29.22 | $29.47 | $29.47 | 20,305 |
2022-06-24 | $28.67 | $29.25 | $28.67 | $29.24 | $29.24 | 18,035 |
2022-06-23 | $28.45 | $28.61 | $28.17 | $28.58 | $28.42 | 24,162 |
2022-06-22 | $28.36 | $28.43 | $28.29 | $28.34 | $28.19 | 6,509 |
2022-06-21 | $28.15 | $28.44 | $28.15 | $28.26 | $28.11 | 2,986 |
2022-06-17 | $27.99 | $28.16 | $27.96 | $28.01 | $27.86 | 9,785 |
2022-06-16 | $28.56 | $28.56 | $27.61 | $27.79 | $27.64 | 25,461 |
2022-06-15 | $29.05 | $29.39 | $28.87 | $29.04 | $28.88 | 8,677 |
2022-06-14 | $28.85 | $28.86 | $28.54 | $28.73 | $28.58 | 19,383 |
2022-06-13 | $29.44 | $29.44 | $28.77 | $28.85 | $28.70 | 15,276 |
2022-06-10 | $30.16 | $30.26 | $30.04 | $30.12 | $29.96 | 17,741 |
2022-06-09 | $31.22 | $31.29 | $30.83 | $30.83 | $30.67 | 18,586 |
2022-06-08 | $31.69 | $31.69 | $31.36 | $31.37 | $31.20 | 3,398 |
2022-06-07 | $31.40 | $31.90 | $31.40 | $31.90 | $31.73 | 34,056 |
2022-06-06 | $31.64 | $31.73 | $31.49 | $31.56 | $31.39 | 17,201 |
2022-06-03 | $31.49 | $31.52 | $31.36 | $31.41 | $31.24 | 10,075 |
2022-06-02 | $31.24 | $31.77 | $31.20 | $31.77 | $31.60 | 22,165 |
2022-06-01 | $31.30 | $31.33 | $30.79 | $31.17 | $31.01 | 13,450 |
2022-05-31 | $31.30 | $31.49 | $31.18 | $31.28 | $31.11 | 23,523 |
2022-05-27 | $31.20 | $31.55 | $31.20 | $31.55 | $31.38 | 7,355 |
2022-05-26 | $30.91 | $31.07 | $30.89 | $30.98 | $30.81 | 8,105 |
2022-05-25 | $29.73 | $30.55 | $29.73 | $30.42 | $30.26 | 16,494 |
2022-05-24 | $29.99 | $29.99 | $29.37 | $29.92 | $29.76 | 11,367 |
2022-05-23 | $29.90 | $30.27 | $29.90 | $30.10 | $29.93 | 5,318 |
2022-05-20 | $29.52 | $29.88 | $29.34 | $29.88 | $29.72 | 8,751 |
2022-05-19 | $29.81 | $30.34 | $29.81 | $30.01 | $29.85 | 13,521 |
2022-05-18 | $30.77 | $30.78 | $30.04 | $30.15 | $29.99 | 8,217 |
2022-05-17 | $30.71 | $31.07 | $30.66 | $31.05 | $30.89 | 7,790 |
2022-05-16 | $30.19 | $30.42 | $30.11 | $30.21 | $30.05 | 10,972 |
2022-05-13 | $30.15 | $30.44 | $30.10 | $30.37 | $30.21 | 7,471 |
2022-05-12 | $29.37 | $29.77 | $29.23 | $29.77 | $29.61 | 12,086 |
2022-05-11 | $29.98 | $30.31 | $29.39 | $29.44 | $29.28 | 23,287 |
2022-05-10 | $30.32 | $30.32 | $29.56 | $29.91 | $29.75 | 13,233 |
2022-05-09 | $30.54 | $30.54 | $30.10 | $30.10 | $29.94 | 6,778 |
2022-05-06 | $30.59 | $31.03 | $30.57 | $30.82 | $30.65 | 18,258 |
2022-05-05 | $32.09 | $32.09 | $30.88 | $31.19 | $31.02 | 9,568 |
2022-05-04 | $31.46 | $32.27 | $31.30 | $32.18 | $32.00 | 14,059 |
2022-05-03 | $31.51 | $31.52 | $31.10 | $31.41 | $31.24 | 20,430 |
2022-05-02 | $30.94 | $31.13 | $30.62 | $31.13 | $30.96 | 38,520 |
2022-04-29 | $32.32 | $32.32 | $30.87 | $30.87 | $30.70 | 9,175 |
2022-04-28 | $31.57 | $31.71 | $30.95 | $31.61 | $31.44 | 33,300 |
2022-04-27 | $31.30 | $31.60 | $31.08 | $31.09 | $30.92 | 9,475 |
2022-04-26 | $31.57 | $31.61 | $31.20 | $31.22 | $31.06 | 14,765 |
2022-04-25 | $31.66 | $32.15 | $31.36 | $32.11 | $31.94 | 22,249 |
2022-04-22 | $32.69 | $32.69 | $32.00 | $32.02 | $31.85 | 14,360 |
2022-04-21 | $33.67 | $33.67 | $32.73 | $32.79 | $32.62 | 13,773 |
2022-04-20 | $33.27 | $33.40 | $33.24 | $33.25 | $33.07 | 14,421 |
2022-04-19 | $32.63 | $33.04 | $32.63 | $32.97 | $32.79 | 9,160 |
2022-04-18 | $32.53 | $32.53 | $32.16 | $32.32 | $32.15 | 13,644 |
2022-04-14 | $32.63 | $32.74 | $32.50 | $32.50 | $32.32 | 21,365 |
2022-04-13 | $32.48 | $32.86 | $32.42 | $32.81 | $32.63 | 22,704 |
2022-04-12 | $32.36 | $32.73 | $32.24 | $32.34 | $32.17 | 22,567 |
2022-04-11 | $32.61 | $32.61 | $32.11 | $32.15 | $31.97 | 11,373 |
2022-04-08 | $32.62 | $32.62 | $32.25 | $32.32 | $32.15 | 22,341 |
2022-04-07 | $32.43 | $32.49 | $32.05 | $32.36 | $32.19 | 13,462 |
2022-04-06 | $32.57 | $32.66 | $32.44 | $32.46 | $32.28 | 14,337 |
2022-04-05 | $33.44 | $33.44 | $32.80 | $32.80 | $32.62 | 13,745 |
2022-04-04 | $33.36 | $33.46 | $33.28 | $33.41 | $33.23 | 30,814 |
2022-04-01 | $33.46 | $33.48 | $33.22 | $33.43 | $33.25 | 45,938 |
2022-03-31 | $33.68 | $33.68 | $33.19 | $33.19 | $33.01 | 9,739 |
2022-03-30 | $34.00 | $34.00 | $33.49 | $33.63 | $33.45 | 25,143 |
2022-03-29 | $33.98 | $34.15 | $33.76 | $34.06 | $33.88 | 16,700 |
2022-03-28 | $33.45 | $33.45 | $33.08 | $33.31 | $33.13 | 14,993 |
2022-03-25 | $33.39 | $33.52 | $33.18 | $33.42 | $33.24 | 37,010 |
2022-03-24 | $33.11 | $33.30 | $33.11 | $33.30 | $33.02 | 13,777 |
2022-03-23 | $33.98 | $33.98 | $33.03 | $33.03 | $32.75 | 15,053 |
2022-03-22 | $33.70 | $33.79 | $33.54 | $33.67 | $33.39 | 17,126 |
2022-03-21 | $33.68 | $33.68 | $33.34 | $33.44 | $33.16 | 11,748 |
2022-03-18 | $33.44 | $33.65 | $33.23 | $33.65 | $33.37 | 12,703 |
2022-03-17 | $33.17 | $33.49 | $33.17 | $33.44 | $33.16 | 22,221 |
2022-03-16 | $32.87 | $33.21 | $32.43 | $33.21 | $32.93 | 16,210 |
2022-03-15 | $32.13 | $32.37 | $32.12 | $32.37 | $32.10 | 9,244 |
2022-03-14 | $32.41 | $32.46 | $31.93 | $32.05 | $31.78 | 8,208 |
2022-03-11 | $32.66 | $32.66 | $32.37 | $32.37 | $32.10 | 9,134 |
2022-03-10 | $32.39 | $32.63 | $32.23 | $32.63 | $32.35 | 10,932 |
2022-03-09 | $32.59 | $32.76 | $32.57 | $32.67 | $32.39 | 21,382 |
2022-03-08 | $32.07 | $32.43 | $32.00 | $32.00 | $31.73 | 13,602 |
2022-03-07 | $32.59 | $32.59 | $31.85 | $31.86 | $31.59 | 11,968 |
2022-03-04 | $32.69 | $32.71 | $32.44 | $32.63 | $32.35 | 30,648 |
2022-03-03 | $33.41 | $33.41 | $32.92 | $33.08 | $32.80 | 87,936 |
2022-03-02 | $32.94 | $33.48 | $32.94 | $33.34 | $33.06 | 14,788 |
2022-03-01 | $32.84 | $32.84 | $32.35 | $32.51 | $32.24 | 13,516 |
2022-02-28 | $33.28 | $33.28 | $32.74 | $33.02 | $32.74 | 27,055 |
2022-02-25 | $32.28 | $32.95 | $32.11 | $32.95 | $32.67 | 20,627 |
2022-02-24 | $31.35 | $32.32 | $31.30 | $32.13 | $31.86 | 11,940 |
2022-02-23 | $32.23 | $32.41 | $31.79 | $31.81 | $31.54 | 13,412 |
2022-02-22 | $32.59 | $32.71 | $32.28 | $32.29 | $32.02 | 10,969 |
2022-02-18 | $32.90 | $33.07 | $32.65 | $32.78 | $32.50 | 24,536 |
2022-02-17 | $33.06 | $33.19 | $32.83 | $32.85 | $32.57 | 68,071 |
2022-02-16 | $33.78 | $33.78 | $33.25 | $33.55 | $33.26 | 44,201 |
2022-02-15 | $33.30 | $33.50 | $33.21 | $33.42 | $33.14 | 11,758 |
2022-02-14 | $32.77 | $33.19 | $32.56 | $32.68 | $32.40 | 19,111 |
2022-02-11 | $33.40 | $33.40 | $32.66 | $32.79 | $32.51 | 20,409 |
2022-02-10 | $33.54 | $33.76 | $32.90 | $33.00 | $32.72 | 16,638 |
2022-02-09 | $33.46 | $33.50 | $33.35 | $33.48 | $33.20 | 32,002 |
2022-02-08 | $32.81 | $33.13 | $32.81 | $33.12 | $32.84 | 11,820 |
2022-02-07 | $32.49 | $32.81 | $32.40 | $32.52 | $32.25 | 17,177 |
2022-02-04 | $32.28 | $32.67 | $31.94 | $32.37 | $32.10 | 9,304 |
2022-02-03 | $32.82 | $32.94 | $32.42 | $32.45 | $32.18 | 12,471 |
2022-02-02 | $32.87 | $32.99 | $32.74 | $32.96 | $32.68 | 14,224 |
2022-02-01 | $32.94 | $33.01 | $32.44 | $32.95 | $32.67 | 11,295 |
2022-01-31 | $32.19 | $32.73 | $32.19 | $32.72 | $32.44 | 20,713 |
2022-01-28 | $31.56 | $32.07 | $31.26 | $32.07 | $31.80 | 27,734 |
2022-01-27 | $32.44 | $32.83 | $31.63 | $31.66 | $31.39 | 13,108 |
2022-01-26 | $32.96 | $33.31 | $32.18 | $32.23 | $31.96 | 20,470 |
2022-01-25 | $32.52 | $32.96 | $32.18 | $32.67 | $32.39 | 421,588 |
2022-01-24 | $31.95 | $33.20 | $31.87 | $33.20 | $32.92 | 38,436 |
2022-01-21 | $32.82 | $33.23 | $32.59 | $32.61 | $32.33 | 13,512 |
2022-01-20 | $33.61 | $34.01 | $32.90 | $32.93 | $32.65 | 13,319 |
2022-01-19 | $34.05 | $34.13 | $33.55 | $33.56 | $33.28 | 19,263 |
2022-01-18 | $34.49 | $34.52 | $34.08 | $34.17 | $33.88 | 15,897 |
2022-01-14 | $34.46 | $35.17 | $34.46 | $34.84 | $34.54 | 11,234 |
2022-01-13 | $35.00 | $35.22 | $34.80 | $34.80 | $34.50 | 6,028 |
2022-01-12 | $35.23 | $35.23 | $34.65 | $34.82 | $34.53 | 5,643 |
2022-01-11 | $34.71 | $34.98 | $34.41 | $34.98 | $34.68 | 36,630 |
2022-01-10 | $34.56 | $35.18 | $34.27 | $34.81 | $34.52 | 53,395 |
2022-01-07 | $35.48 | $35.48 | $34.79 | $34.79 | $34.50 | 40,785 |
2022-01-06 | $35.16 | $35.29 | $34.89 | $35.09 | $34.79 | 23,165 |
2022-01-05 | $35.72 | $35.85 | $34.88 | $34.95 | $34.65 | 22,087 |
2022-01-04 | $35.82 | $35.86 | $35.68 | $35.78 | $35.48 | 23,710 |
2022-01-03 | $35.51 | $35.75 | $35.24 | $35.46 | $35.16 | 21,361 |
2021-12-31 | $34.98 | $35.40 | $34.98 | $35.24 | $34.94 | 22,010 |
2021-12-30 | $35.44 | $35.48 | $35.16 | $35.16 | $34.86 | 17,124 |
2021-12-29 | $35.11 | $35.28 | $35.11 | $35.28 | $34.98 | 15,227 |
2021-12-28 | $35.08 | $35.26 | $35.01 | $35.15 | $34.85 | 13,679 |
2021-12-27 | $34.71 | $35.13 | $34.71 | $35.05 | $34.75 | 27,330 |
2021-12-23 | $35.06 | $35.64 | $34.60 | $34.66 | $34.36 | 33,865 |
2021-12-22 | $33.89 | $35.08 | $33.89 | $35.02 | $34.72 | 93,249 |
2021-12-21 | $33.75 | $34.04 | $33.66 | $34.04 | $33.74 | 59,233 |
2021-12-20 | $34.02 | $34.02 | $32.78 | $33.36 | $33.08 | 13,505 |
2021-12-17 | $34.06 | $34.06 | $33.72 | $33.74 | $33.45 | 4,322 |
2021-12-16 | $34.43 | $34.56 | $33.71 | $33.85 | $33.56 | 31,361 |
2021-12-15 | $33.46 | $34.21 | $33.46 | $34.10 | $33.81 | 12,084 |
2021-12-14 | $33.38 | $34.02 | $30.40 | $33.84 | $33.55 | 12,721 |
2021-12-13 | $36.98 | $37.18 | $36.93 | $36.95 | $33.64 | 12,968 |
2021-12-10 | $37.20 | $37.35 | $37.20 | $37.35 | $34.01 | 11,238 |
2021-12-09 | $37.60 | $37.60 | $37.24 | $37.24 | $33.90 | 8,448 |
2021-12-08 | $37.58 | $37.79 | $37.58 | $37.74 | $34.36 | 9,626 |
2021-12-07 | $37.60 | $37.76 | $37.41 | $37.46 | $34.11 | 8,023 |
2021-12-06 | $36.33 | $37.35 | $36.32 | $37.07 | $33.75 | 27,547 |
2021-12-03 | $37.00 | $37.17 | $36.04 | $36.32 | $33.07 | 18,001 |
2021-12-02 | $35.70 | $36.77 | $35.70 | $36.59 | $33.32 | 27,532 |
2021-12-01 | $36.78 | $37.16 | $35.64 | $35.64 | $32.45 | 11,158 |
2021-11-30 | $36.60 | $36.60 | $36.00 | $36.15 | $32.92 | 12,803 |
2021-11-29 | $37.55 | $37.55 | $36.95 | $36.98 | $33.67 | 11,706 |
2021-11-26 | $37.09 | $37.13 | $36.70 | $36.94 | $33.64 | 14,444 |
2021-11-24 | $38.42 | $38.42 | $38.27 | $38.37 | $34.94 | 14,179 |
2021-11-23 | $38.24 | $38.50 | $38.24 | $38.47 | $35.02 | 7,571 |
2021-11-22 | $38.50 | $38.77 | $38.37 | $38.39 | $34.95 | 17,330 |
2021-11-19 | $38.28 | $38.32 | $38.10 | $38.10 | $34.69 | 8,806 |
2021-11-18 | $38.35 | $38.47 | $38.25 | $38.36 | $34.93 | 73,690 |
2021-11-17 | $38.46 | $38.63 | $38.42 | $38.53 | $35.08 | 11,100 |
2021-11-16 | $38.93 | $39.06 | $38.73 | $38.94 | $35.45 | 8,286 |
2021-11-15 | $38.94 | $38.99 | $38.80 | $38.91 | $35.42 | 5,425 |
2021-11-12 | $38.81 | $38.99 | $38.81 | $38.93 | $35.44 | 14,192 |
2021-11-11 | $38.68 | $39.00 | $38.68 | $38.78 | $35.31 | 14,616 |
2021-11-10 | $38.57 | $39.22 | $38.53 | $38.56 | $35.11 | 29,585 |
2021-11-09 | $38.89 | $38.94 | $38.79 | $38.84 | $35.36 | 9,315 |
2021-11-08 | $39.02 | $39.09 | $38.83 | $38.89 | $35.40 | 6,108 |
2021-11-05 | $40.00 | $41.99 | $38.79 | $38.89 | $35.41 | 8,946 |
2021-11-04 | $38.45 | $38.51 | $38.12 | $38.25 | $34.82 | 24,115 |
2021-11-03 | $37.72 | $38.40 | $37.72 | $38.30 | $34.87 | 59,839 |
2021-11-02 | $37.52 | $38.03 | $37.52 | $37.70 | $34.32 | 10,855 |
2021-11-01 | $37.06 | $37.62 | $37.06 | $37.60 | $34.23 | 6,846 |
2021-10-29 | $36.80 | $36.95 | $36.73 | $36.83 | $33.53 | 12,947 |
2021-10-28 | $36.70 | $36.80 | $36.55 | $36.78 | $33.48 | 9,914 |
2021-10-27 | $36.57 | $36.58 | $36.23 | $36.23 | $32.99 | 5,018 |
2021-10-26 | $37.02 | $37.18 | $36.85 | $36.88 | $33.58 | 11,875 |
2021-10-25 | $37.16 | $37.22 | $37.09 | $37.11 | $33.79 | 13,096 |
2021-10-22 | $37.05 | $37.16 | $36.91 | $36.95 | $33.64 | 7,556 |
2021-10-21 | $36.66 | $37.22 | $36.66 | $36.93 | $33.62 | 3,898 |
2021-10-20 | $36.57 | $36.94 | $36.46 | $36.83 | $33.53 | 7,923 |
2021-10-19 | $36.40 | $36.61 | $36.40 | $36.58 | $33.30 | 3,226 |
2021-10-18 | $36.41 | $36.57 | $36.41 | $36.51 | $33.24 | 13,799 |
2021-10-15 | $36.88 | $36.88 | $36.50 | $36.50 | $33.24 | 1,669 |
2021-10-14 | $36.63 | $36.66 | $36.37 | $36.58 | $33.30 | 9,051 |
2021-10-13 | $35.83 | $36.08 | $35.81 | $36.05 | $32.82 | 6,814 |
2021-10-12 | $35.93 | $36.11 | $35.92 | $36.01 | $32.79 | 8,857 |
2021-10-11 | $36.10 | $36.11 | $35.91 | $35.91 | $32.70 | 15,014 |
2021-10-08 | $36.40 | $36.40 | $36.11 | $36.11 | $32.88 | 47,988 |
2021-10-07 | $36.39 | $36.52 | $36.31 | $36.35 | $33.10 | 6,734 |
2021-10-06 | $35.47 | $36.08 | $35.44 | $35.83 | $32.62 | 15,361 |
2021-10-05 | $36.11 | $36.22 | $36.02 | $36.02 | $32.79 | 4,047 |
2021-10-04 | $35.86 | $36.11 | $35.85 | $35.92 | $32.70 | 16,271 |
2021-10-01 | $35.52 | $36.26 | $35.47 | $36.05 | $32.82 | 26,537 |
2021-09-30 | $36.57 | $36.57 | $35.43 | $35.43 | $32.26 | 10,829 |
2021-09-29 | $35.90 | $36.06 | $35.90 | $35.91 | $32.69 | 12,197 |
2021-09-28 | $36.06 | $36.08 | $35.75 | $35.85 | $32.64 | 17,032 |
2021-09-27 | $36.01 | $36.55 | $36.01 | $36.35 | $33.10 | 15,766 |
2021-09-24 | $35.28 | $35.84 | $35.28 | $35.71 | $32.51 | 10,570 |
2021-09-23 | $35.70 | $35.99 | $35.70 | $35.80 | $32.51 | 6,720 |
2021-09-22 | $35.11 | $35.46 | $35.10 | $35.25 | $32.01 | 17,033 |
2021-09-21 | $34.86 | $35.36 | $34.43 | $34.69 | $31.50 | 149,468 |
2021-09-20 | $34.73 | $34.79 | $34.34 | $34.73 | $31.54 | 50,812 |
2021-09-17 | $35.40 | $35.46 | $35.19 | $35.44 | $32.18 | 6,327 |
2021-09-16 | $35.54 | $35.63 | $35.30 | $35.40 | $32.15 | 20,012 |
2021-09-15 | $35.64 | $35.64 | $35.50 | $35.57 | $32.31 | 9,015 |
2021-09-14 | $35.77 | $35.77 | $35.12 | $35.28 | $32.04 | 10,474 |
2021-09-13 | $35.66 | $35.71 | $35.56 | $35.69 | $32.41 | 2,591 |
2021-09-10 | $35.58 | $35.68 | $35.37 | $35.42 | $32.16 | 3,158 |
2021-09-09 | $35.79 | $36.11 | $35.74 | $35.78 | $32.49 | 9,590 |
2021-09-08 | $36.00 | $36.00 | $35.76 | $35.81 | $32.52 | 9,734 |
2021-09-07 | $36.37 | $36.37 | $36.09 | $36.14 | $32.82 | 13,765 |
2021-09-03 | $36.49 | $36.54 | $36.36 | $36.41 | $33.07 | 5,406 |
2021-09-02 | $36.74 | $36.77 | $36.58 | $36.65 | $33.28 | 13,112 |
2021-09-01 | $36.84 | $36.84 | $36.43 | $36.47 | $33.12 | 3,090 |
2021-08-31 | $36.40 | $36.50 | $36.22 | $36.36 | $33.02 | 13,383 |
2021-08-30 | $36.93 | $37.05 | $36.36 | $36.36 | $33.02 | 5,965 |
2021-08-27 | $36.16 | $36.62 | $36.16 | $36.50 | $33.15 | 8,001 |
2021-08-26 | $35.96 | $36.05 | $35.60 | $35.60 | $32.33 | 7,199 |
2021-08-25 | $36.25 | $36.27 | $36.00 | $36.00 | $32.69 | 14,336 |
2021-08-24 | $35.93 | $36.03 | $35.87 | $35.89 | $32.59 | 13,595 |
2021-08-23 | $35.46 | $35.80 | $35.46 | $35.72 | $32.44 | 6,839 |
2021-08-20 | $34.95 | $35.39 | $34.90 | $35.29 | $32.04 | 3,472 |
2021-08-19 | $34.71 | $34.89 | $34.60 | $34.79 | $31.59 | 40,973 |
2021-08-18 | $35.74 | $35.74 | $35.24 | $35.24 | $32.00 | 11,516 |
2021-08-17 | $35.42 | $35.55 | $35.33 | $35.48 | $32.22 | 15,052 |
2021-08-16 | $35.76 | $36.08 | $35.76 | $35.96 | $32.66 | 6,941 |
2021-08-13 | $35.75 | $36.30 | $35.75 | $36.17 | $32.85 | 3,409 |
2021-08-12 | $36.18 | $36.40 | $36.18 | $36.38 | $33.04 | 6,049 |
2021-08-11 | $36.19 | $36.50 | $36.17 | $36.50 | $33.15 | 5,749 |
2021-08-10 | $36.33 | $37.06 | $36.15 | $36.18 | $32.86 | 14,646 |
2021-08-09 | $35.92 | $36.01 | $35.80 | $35.85 | $32.55 | 9,809 |
2021-08-06 | $36.07 | $36.22 | $36.07 | $36.13 | $32.81 | 6,861 |
2021-08-05 | $35.50 | $35.80 | $35.50 | $35.77 | $32.48 | 14,498 |
2021-08-04 | $35.64 | $35.74 | $35.29 | $35.29 | $32.04 | 19,663 |
2021-08-03 | $35.55 | $35.91 | $35.38 | $35.91 | $32.61 | 7,769 |
2021-08-02 | $35.83 | $35.91 | $35.65 | $35.65 | $32.37 | 7,258 |
2021-07-30 | $35.90 | $36.23 | $35.81 | $35.84 | $32.54 | 13,367 |
2021-07-29 | $35.68 | $36.21 | $35.68 | $35.96 | $32.66 | 10,324 |
2021-07-28 | $35.99 | $35.99 | $35.13 | $35.54 | $32.27 | 12,236 |
2021-07-27 | $35.06 | $35.31 | $34.98 | $35.22 | $31.98 | 10,828 |
2021-07-26 | $34.93 | $35.44 | $34.93 | $35.39 | $32.14 | 11,069 |
2021-07-23 | $34.80 | $35.16 | $34.75 | $35.16 | $31.92 | 3,496 |
2021-07-22 | $34.93 | $35.01 | $34.80 | $34.93 | $31.72 | 3,299 |
2021-07-21 | $35.70 | $35.70 | $35.48 | $35.48 | $32.22 | 5,154 |
2021-07-20 | $34.78 | $35.15 | $34.78 | $34.94 | $31.73 | 12,210 |
2021-07-19 | $34.14 | $34.38 | $33.84 | $34.04 | $30.91 | 14,132 |
2021-07-16 | $35.56 | $35.56 | $34.78 | $34.78 | $31.59 | 13,236 |
2021-07-15 | $35.31 | $35.44 | $35.04 | $35.37 | $32.12 | 4,724 |
2021-07-14 | $36.16 | $36.16 | $35.46 | $35.51 | $32.25 | 24,446 |
2021-07-13 | $36.78 | $36.78 | $35.76 | $35.76 | $32.48 | 3,982 |
2021-07-12 | $36.02 | $36.45 | $36.02 | $36.38 | $33.04 | 5,242 |
2021-07-09 | $36.07 | $36.26 | $36.03 | $36.26 | $32.93 | 8,890 |
2021-07-08 | $35.23 | $35.87 | $35.13 | $35.45 | $32.19 | 8,923 |
2021-07-07 | $36.22 | $36.22 | $35.61 | $35.96 | $32.66 | 60,196 |
2021-07-06 | $36.01 | $36.11 | $35.76 | $36.11 | $32.79 | 6,429 |
2021-07-02 | $37.00 | $37.00 | $36.68 | $36.68 | $33.31 | 11,081 |
2021-07-01 | $36.76 | $37.14 | $36.76 | $37.00 | $33.60 | 13,309 |
2021-06-30 | $36.85 | $36.85 | $36.60 | $36.74 | $33.36 | 10,480 |
2021-06-29 | $36.90 | $36.90 | $36.60 | $36.60 | $33.23 | 9,124 |
2021-06-28 | $36.75 | $36.75 | $36.62 | $36.73 | $33.36 | 11,814 |
2021-06-25 | $37.36 | $37.50 | $37.24 | $37.24 | $33.82 | 9,187 |
2021-06-24 | $37.40 | $37.40 | $36.94 | $37.25 | $33.75 | 14,282 |
2021-06-23 | $36.99 | $37.08 | $36.80 | $36.81 | $33.34 | 10,413 |
2021-06-22 | $36.45 | $36.89 | $36.45 | $36.87 | $33.40 | 11,502 |
2021-06-21 | $36.33 | $36.89 | $36.26 | $36.89 | $33.42 | 6,635 |
2021-06-18 | $38.59 | $38.59 | $35.86 | $35.91 | $32.53 | 8,776 |
2021-06-17 | $37.65 | $37.91 | $36.61 | $36.77 | $33.31 | 5,446 |
2021-06-16 | $37.30 | $37.62 | $37.30 | $37.53 | $34.00 | 4,413 |
2021-06-15 | $37.56 | $37.74 | $37.38 | $37.62 | $34.08 | 10,335 |
2021-06-14 | $37.88 | $37.88 | $37.44 | $37.50 | $33.97 | 12,225 |
2021-06-11 | $37.70 | $37.82 | $37.65 | $37.81 | $34.25 | 8,293 |
2021-06-10 | $37.71 | $37.71 | $37.50 | $37.50 | $33.97 | 8,507 |
2021-06-09 | $38.00 | $38.00 | $37.74 | $37.75 | $34.20 | 11,480 |
2021-06-08 | $37.68 | $38.06 | $37.68 | $37.99 | $34.42 | 7,333 |
2021-06-07 | $37.43 | $37.65 | $37.43 | $37.65 | $34.11 | 6,795 |
2021-06-04 | $37.25 | $37.42 | $37.20 | $37.42 | $33.90 | 11,480 |
2021-06-03 | $37.29 | $37.39 | $36.96 | $37.27 | $33.77 | 14,020 |
2021-06-02 | $37.44 | $37.62 | $37.38 | $37.45 | $33.92 | 10,465 |
2021-06-01 | $37.55 | $37.69 | $37.49 | $37.65 | $34.10 | 23,393 |
2021-05-28 | $36.94 | $37.09 | $36.91 | $37.09 | $33.60 | 9,462 |
2021-05-27 | $37.05 | $37.19 | $37.05 | $37.11 | $33.62 | 5,271 |
2021-05-26 | $36.61 | $36.72 | $36.61 | $36.69 | $33.23 | 3,348 |
2021-05-25 | $36.53 | $36.60 | $36.13 | $36.13 | $32.73 | 11,708 |
2021-05-24 | $36.60 | $36.84 | $36.58 | $36.71 | $33.25 | 6,000 |
2021-05-21 | $36.82 | $36.82 | $36.56 | $36.56 | $33.12 | 3,542 |
2021-05-20 | $36.05 | $36.44 | $36.04 | $36.39 | $32.96 | 6,364 |
2021-05-19 | $35.90 | $36.34 | $35.76 | $36.34 | $32.92 | 8,087 |
2021-05-18 | $37.06 | $37.07 | $36.62 | $36.62 | $33.17 | 28,435 |
2021-05-17 | $36.78 | $37.05 | $36.72 | $37.04 | $33.56 | 23,660 |
2021-05-14 | $36.83 | $36.93 | $36.57 | $36.93 | $33.45 | 11,198 |
2021-05-13 | $35.42 | $36.37 | $35.42 | $36.24 | $32.83 | 3,688 |
2021-05-12 | $36.15 | $36.26 | $35.30 | $35.38 | $32.05 | 11,394 |
2021-05-11 | $35.84 | $36.52 | $35.84 | $36.43 | $33.00 | 3,146 |
2021-05-10 | $37.64 | $37.64 | $36.79 | $36.79 | $33.33 | 8,831 |
2021-05-07 | $36.93 | $37.34 | $36.93 | $37.34 | $33.83 | 5,836 |
2021-05-06 | $36.47 | $36.93 | $36.36 | $36.93 | $33.46 | 10,177 |
2021-05-05 | $36.95 | $36.95 | $36.36 | $36.58 | $33.14 | 21,800 |
2021-05-04 | $36.33 | $36.56 | $36.23 | $36.56 | $33.12 | 7,021 |
2021-05-03 | $36.83 | $37.61 | $36.42 | $36.71 | $33.26 | 23,010 |
2021-04-30 | $36.54 | $36.54 | $36.20 | $36.20 | $32.79 | 7,498 |
2021-04-29 | $36.83 | $36.83 | $36.51 | $36.72 | $33.26 | 5,577 |
2021-04-28 | $36.54 | $36.71 | $36.52 | $36.67 | $33.22 | 9,542 |
2021-04-27 | $36.62 | $36.71 | $36.47 | $36.59 | $33.15 | 12,213 |
2021-04-26 | $36.69 | $36.76 | $36.52 | $36.57 | $33.13 | 11,564 |
2021-04-23 | $35.77 | $36.52 | $35.77 | $36.40 | $32.98 | 12,397 |
2021-04-22 | $35.92 | $36.19 | $35.71 | $35.71 | $32.35 | 27,259 |
2021-04-21 | $35.70 | $35.98 | $35.70 | $35.92 | $32.54 | 42,769 |
2021-04-20 | $35.71 | $35.71 | $35.10 | $35.28 | $31.96 | 15,469 |
2021-04-19 | $35.73 | $35.98 | $35.73 | $35.98 | $32.59 | 4,394 |
2021-04-16 | $36.23 | $36.42 | $36.14 | $36.33 | $32.91 | 10,319 |
2021-04-15 | $36.50 | $36.50 | $35.87 | $36.11 | $32.71 | 6,961 |
2021-04-14 | $35.93 | $36.32 | $35.93 | $35.96 | $32.58 | 8,879 |
2021-04-13 | $35.45 | $35.73 | $35.45 | $35.66 | $32.31 | 4,637 |
2021-04-12 | $35.70 | $35.89 | $35.65 | $35.82 | $32.45 | 9,151 |
2021-04-09 | $35.68 | $35.84 | $35.63 | $35.84 | $32.47 | 5,648 |
2021-04-08 | $35.49 | $35.71 | $35.31 | $35.71 | $32.35 | 41,089 |
2021-04-07 | $35.97 | $35.97 | $35.52 | $35.56 | $32.21 | 123,278 |
2021-04-06 | $36.26 | $36.42 | $35.94 | $36.03 | $32.64 | 25,457 |
2021-04-05 | $36.64 | $36.64 | $35.99 | $36.17 | $32.77 | 14,950 |
2021-04-01 | $35.62 | $35.94 | $35.59 | $35.93 | $32.55 | 10,467 |
2021-03-31 | $35.70 | $35.82 | $35.38 | $35.59 | $32.24 | 6,895 |
2021-03-30 | $35.14 | $35.48 | $35.05 | $35.48 | $32.14 | 13,785 |
2021-03-29 | $35.73 | $35.73 | $34.97 | $34.97 | $31.68 | 16,069 |
2021-03-26 | $35.34 | $35.70 | $35.34 | $35.70 | $32.34 | 8,145 |
2021-03-25 | $34.16 | $35.08 | $33.95 | $35.04 | $31.66 | 7,065 |
2021-03-24 | $35.08 | $35.41 | $34.25 | $34.27 | $30.96 | 16,303 |
2021-03-23 | $35.31 | $35.31 | $34.40 | $34.58 | $31.24 | 6,333 |
2021-03-22 | $36.40 | $36.40 | $35.64 | $35.80 | $32.34 | 7,805 |
2021-03-19 | $36.83 | $36.83 | $35.81 | $36.33 | $32.82 | 17,754 |
2021-03-18 | $36.87 | $37.18 | $36.08 | $36.14 | $32.65 | 7,485 |
2021-03-17 | $36.45 | $36.95 | $36.45 | $36.90 | $33.33 | 4,946 |
2021-03-16 | $37.08 | $37.08 | $36.66 | $36.70 | $33.15 | 8,096 |
2021-03-15 | $37.32 | $39.17 | $36.96 | $37.21 | $33.62 | 23,740 |
2021-03-12 | $36.75 | $37.10 | $36.75 | $37.08 | $33.50 | 10,828 |
2021-03-11 | $36.89 | $36.89 | $36.47 | $36.68 | $33.14 | 24,757 |
2021-03-10 | $36.09 | $36.37 | $36.06 | $36.33 | $32.82 | 19,112 |
2021-03-09 | $36.24 | $36.62 | $35.64 | $35.66 | $32.21 | 30,696 |
2021-03-08 | $35.44 | $35.70 | $35.32 | $35.52 | $32.09 | 10,911 |
2021-03-05 | $34.53 | $34.89 | $33.54 | $34.89 | $31.52 | 21,083 |
2021-03-04 | $34.56 | $34.71 | $33.56 | $34.11 | $30.82 | 23,262 |
2021-03-03 | $34.45 | $35.12 | $34.40 | $34.68 | $31.33 | 17,922 |
2021-03-02 | $34.96 | $34.98 | $34.43 | $34.44 | $31.11 | 10,896 |
2021-03-01 | $35.70 | $35.70 | $34.75 | $35.03 | $31.65 | 6,406 |
2021-02-26 | $34.89 | $34.89 | $33.76 | $34.07 | $30.78 | 3,232 |
2021-02-25 | $37.03 | $37.03 | $34.31 | $34.32 | $31.00 | 62,873 |
2021-02-24 | $34.65 | $35.28 | $34.65 | $35.27 | $31.86 | 14,910 |
2021-02-23 | $33.90 | $34.49 | $33.90 | $34.34 | $31.03 | 4,692 |
2021-02-22 | $34.17 | $34.75 | $34.17 | $34.51 | $31.18 | 7,244 |
2021-02-19 | $34.38 | $34.41 | $34.30 | $34.30 | $30.99 | 18,175 |
2021-02-18 | $34.25 | $34.25 | $33.82 | $33.85 | $30.58 | 16,907 |
2021-02-17 | $34.22 | $34.42 | $34.05 | $34.35 | $31.04 | 25,739 |
2021-02-16 | $34.85 | $34.95 | $34.55 | $34.57 | $31.23 | 9,975 |
2021-02-12 | $34.65 | $34.67 | $34.46 | $34.63 | $31.29 | 5,367 |
2021-02-11 | $34.85 | $34.85 | $34.47 | $34.53 | $31.20 | 5,004 |
2021-02-10 | $34.85 | $34.85 | $34.46 | $34.46 | $31.13 | 14,758 |
2021-02-09 | $34.43 | $34.69 | $34.23 | $34.54 | $31.20 | 27,817 |
2021-02-08 | $33.90 | $34.46 | $33.90 | $34.46 | $31.13 | 10,222 |
2021-02-05 | $33.51 | $33.51 | $33.26 | $33.47 | $30.24 | 8,266 |
2021-02-04 | $32.79 | $33.19 | $32.79 | $33.19 | $29.98 | 9,834 |
2021-02-03 | $32.46 | $32.55 | $32.12 | $32.49 | $29.35 | 39,213 |
2021-02-02 | $32.06 | $32.42 | $32.06 | $32.37 | $29.24 | 7,192 |
2021-02-01 | $32.22 | $32.22 | $31.40 | $32.09 | $28.99 | 15,534 |
2021-01-29 | $31.55 | $31.62 | $31.38 | $31.50 | $28.46 | 10,178 |
2021-01-28 | $32.31 | $32.34 | $31.98 | $32.08 | $28.98 | 3,600 |
2021-01-27 | $32.48 | $32.48 | $32.06 | $32.17 | $29.06 | 3,902 |
2021-01-26 | $32.82 | $32.83 | $32.58 | $32.66 | $29.51 | 29,772 |
2021-01-25 | $32.73 | $32.88 | $32.69 | $32.87 | $29.70 | 12,554 |
2021-01-22 | $32.36 | $32.82 | $32.27 | $32.82 | $29.65 | 12,638 |
2021-01-21 | $32.77 | $32.77 | $32.50 | $32.57 | $29.43 | 9,670 |
2021-01-20 | $32.87 | $32.94 | $32.71 | $32.87 | $29.69 | 7,791 |
2021-01-19 | $32.78 | $32.78 | $32.64 | $32.75 | $29.59 | 7,255 |
2021-01-15 | $32.10 | $32.55 | $32.05 | $32.40 | $29.27 | 8,545 |
2021-01-14 | $32.52 | $33.03 | $32.52 | $32.87 | $29.70 | 60,357 |
2021-01-13 | $32.60 | $32.60 | $32.20 | $32.25 | $29.13 | 14,173 |
2021-01-12 | $31.94 | $32.52 | $31.94 | $32.52 | $29.38 | 13,947 |
2021-01-11 | $31.76 | $31.93 | $31.76 | $31.93 | $28.85 | 8,887 |
2021-01-08 | $32.11 | $32.11 | $31.60 | $31.83 | $28.76 | 4,758 |
2021-01-07 | $32.03 | $33.28 | $31.94 | $32.10 | $29.00 | 11,358 |
2021-01-06 | $31.22 | $32.04 | $31.22 | $31.74 | $28.67 | 7,655 |
2021-01-05 | $29.82 | $31.39 | $29.82 | $31.31 | $28.28 | 46,066 |
2021-01-04 | $30.22 | $30.22 | $29.40 | $29.71 | $26.84 | 16,004 |
2020-12-31 | $29.94 | $30.17 | $29.89 | $29.89 | $27.00 | 12,961 |
2020-12-30 | $29.59 | $30.03 | $29.59 | $29.98 | $27.09 | 12,393 |
2020-12-29 | $30.05 | $30.05 | $29.54 | $29.64 | $26.78 | 3,432 |
2020-12-28 | $30.33 | $30.37 | $30.17 | $30.21 | $27.29 | 3,318 |
2020-12-24 | $29.97 | $30.08 | $29.97 | $30.08 | $27.18 | 1,074 |
2020-12-23 | $30.03 | $30.20 | $30.03 | $30.19 | $27.28 | 8,531 |
2020-12-22 | $29.68 | $29.79 | $29.50 | $29.79 | $26.91 | 11,333 |
2020-12-21 | $29.52 | $29.62 | $29.34 | $29.62 | $26.76 | 5,044 |
2020-12-18 | $30.19 | $30.20 | $29.86 | $29.86 | $26.98 | 3,265 |
2020-12-17 | $29.86 | $30.18 | $29.80 | $30.18 | $27.27 | 5,756 |
2020-12-16 | $29.86 | $30.01 | $29.76 | $29.84 | $26.95 | 8,931 |
2020-12-15 | $29.54 | $30.00 | $29.43 | $29.99 | $27.10 | 8,336 |
2020-12-14 | $29.92 | $29.93 | $29.24 | $29.24 | $26.42 | 11,677 |
2020-12-11 | $29.57 | $29.77 | $29.36 | $29.72 | $26.82 | 7,626 |
2020-12-10 | $29.36 | $30.00 | $29.36 | $30.00 | $27.08 | 17,133 |
2020-12-09 | $29.60 | $29.94 | $29.44 | $29.44 | $26.57 | 8,677 |
2020-12-08 | $29.40 | $32.11 | $29.40 | $29.63 | $26.74 | 22,661 |
2020-12-07 | $29.13 | $29.51 | $29.13 | $29.47 | $26.60 | 8,037 |
2020-12-04 | $29.02 | $29.57 | $29.02 | $29.56 | $26.68 | 5,593 |
2020-12-03 | $28.45 | $29.78 | $28.45 | $28.80 | $25.99 | 9,292 |
2020-12-02 | $27.96 | $28.44 | $27.96 | $28.44 | $25.67 | 11,678 |
2020-12-01 | $28.19 | $28.25 | $28.03 | $28.24 | $25.49 | 9,980 |
2020-11-30 | $27.98 | $27.98 | $27.75 | $27.75 | $25.04 | 3,757 |
2020-11-27 | $28.50 | $28.50 | $28.20 | $28.47 | $25.69 | 1,296 |
2020-11-25 | $28.41 | $28.57 | $28.26 | $28.53 | $25.75 | 7,532 |
2020-11-24 | $28.47 | $28.75 | $28.47 | $28.72 | $25.92 | 6,702 |
2020-11-23 | $27.74 | $28.04 | $27.74 | $27.94 | $25.22 | 11,392 |
2020-11-20 | $27.07 | $27.25 | $27.07 | $27.22 | $24.56 | 3,124 |
2020-11-19 | $27.06 | $27.32 | $26.91 | $27.32 | $24.66 | 4,434 |
2020-11-18 | $27.52 | $28.17 | $27.13 | $27.43 | $24.76 | 27,261 |
2020-11-17 | $26.86 | $27.47 | $26.86 | $27.38 | $24.71 | 5,674 |
2020-11-16 | $27.04 | $27.26 | $27.01 | $27.22 | $24.56 | 15,666 |
2020-11-13 | $26.24 | $26.49 | $26.12 | $26.46 | $23.88 | 7,276 |
2020-11-12 | $25.95 | $26.23 | $25.57 | $25.76 | $23.25 | 407,509 |
2020-11-11 | $26.27 | $26.34 | $26.17 | $26.33 | $23.76 | 30,429 |
2020-11-10 | $26.15 | $26.64 | $26.15 | $26.57 | $23.98 | 13,709 |
2020-11-09 | $26.28 | $26.43 | $25.99 | $25.99 | $23.46 | 7,808 |
2020-11-06 | $24.55 | $24.65 | $24.35 | $24.38 | $22.00 | 8,068 |
2020-11-05 | $24.64 | $24.76 | $24.62 | $24.67 | $22.26 | 3,989 |
2020-11-04 | $24.32 | $24.33 | $23.99 | $24.08 | $21.74 | 9,257 |
2020-11-03 | $24.17 | $25.09 | $24.17 | $25.09 | $22.64 | 16,126 |
2020-11-02 | $23.38 | $23.67 | $23.38 | $23.66 | $21.35 | 6,153 |
2020-10-30 | $23.22 | $23.22 | $22.92 | $23.17 | $20.91 | 11,669 |
2020-10-29 | $22.83 | $23.39 | $22.78 | $23.27 | $21.00 | 442,228 |
2020-10-28 | $23.27 | $23.27 | $23.03 | $23.03 | $20.79 | 3,439 |
2020-10-27 | $23.96 | $23.99 | $23.76 | $23.76 | $21.44 | 8,353 |
2020-10-26 | $24.23 | $24.23 | $23.91 | $24.17 | $21.81 | 8,683 |
2020-10-23 | $24.60 | $24.72 | $24.60 | $24.72 | $22.31 | 10,028 |
2020-10-22 | $24.19 | $24.57 | $24.19 | $24.55 | $22.16 | 11,327 |
2020-10-21 | $24.22 | $24.25 | $24.16 | $24.18 | $21.82 | 8,247 |
2020-10-20 | $24.45 | $24.45 | $24.22 | $24.26 | $21.90 | 2,006 |
2020-10-19 | $24.46 | $24.53 | $24.08 | $24.13 | $21.78 | 3,765 |
2020-10-16 | $24.51 | $24.60 | $24.43 | $24.43 | $22.04 | 49,003 |
2020-10-15 | $24.07 | $24.51 | $24.07 | $24.49 | $22.10 | 5,756 |
2020-10-14 | $24.44 | $24.47 | $24.24 | $24.25 | $21.89 | 5,762 |
2020-10-13 | $24.34 | $24.37 | $24.25 | $24.36 | $21.99 | 12,298 |
2020-10-12 | $24.66 | $24.74 | $24.55 | $24.68 | $22.27 | 9,056 |
2020-10-09 | $24.64 | $24.64 | $24.53 | $24.53 | $22.14 | 16,263 |
2020-10-08 | $24.33 | $25.68 | $24.33 | $24.47 | $22.08 | 444,578 |
2020-10-07 | $24.01 | $24.13 | $22.19 | $24.08 | $21.73 | 30,020 |
2020-10-06 | $23.99 | $24.24 | $23.73 | $23.73 | $21.42 | 18,758 |
2020-10-05 | $23.63 | $23.79 | $23.21 | $23.76 | $21.45 | 15,508 |
2020-10-02 | $22.32 | $23.42 | $22.32 | $23.33 | $21.05 | 6,342 |
2020-10-01 | $22.88 | $23.04 | $22.63 | $22.94 | $20.70 | 16,029 |
2020-09-30 | $22.95 | $22.95 | $22.67 | $22.72 | $20.50 | 3,878 |
2020-09-29 | $22.91 | $22.91 | $21.66 | $22.73 | $20.52 | 61,683 |
2020-09-28 | $22.96 | $23.03 | $22.89 | $22.92 | $20.69 | 13,224 |
2020-09-25 | $22.14 | $22.39 | $22.12 | $22.39 | $20.21 | 4,718 |
2020-09-24 | $21.91 | $22.34 | $21.91 | $22.22 | $19.99 | 9,114 |
2020-09-23 | $22.38 | $22.43 | $22.13 | $22.13 | $19.91 | 13,043 |
2020-09-22 | $22.64 | $22.64 | $21.89 | $22.42 | $20.17 | 30,068 |
2020-09-21 | $22.78 | $23.08 | $22.40 | $22.66 | $20.39 | 21,964 |
2020-09-18 | $23.64 | $24.01 | $23.29 | $23.41 | $21.06 | 5,073 |
2020-09-17 | $23.62 | $23.63 | $23.55 | $23.60 | $21.24 | 3,243 |
2020-09-16 | $23.67 | $23.89 | $23.65 | $23.65 | $21.27 | 50,250 |
2020-09-15 | $23.75 | $23.75 | $23.49 | $23.50 | $21.14 | 218,156 |
2020-09-14 | $23.44 | $23.61 | $23.44 | $23.60 | $21.23 | 6,216 |
2020-09-11 | $23.30 | $23.30 | $22.99 | $23.12 | $20.80 | 2,153 |
2020-09-10 | $23.54 | $23.59 | $23.27 | $23.28 | $20.95 | 10,782 |
2020-09-09 | $23.66 | $23.66 | $23.50 | $23.60 | $21.23 | 6,518 |
2020-09-08 | $23.74 | $23.74 | $23.44 | $23.44 | $21.08 | 2,874 |
2020-09-04 | $23.83 | $24.15 | $23.83 | $24.01 | $21.60 | 3,228 |
2020-09-03 | $24.65 | $24.65 | $23.95 | $24.04 | $21.63 | 5,698 |
2020-09-02 | $24.46 | $24.66 | $24.32 | $24.62 | $22.15 | 9,427 |
2020-09-01 | $24.05 | $24.29 | $24.05 | $24.29 | $21.85 | 3,904 |
2020-08-31 | $24.24 | $24.26 | $24.12 | $24.13 | $21.71 | 7,855 |
2020-08-28 | $24.30 | $24.40 | $24.25 | $24.28 | $21.85 | 7,663 |
2020-08-27 | $24.27 | $24.34 | $24.21 | $24.28 | $21.84 | 4,333 |
2020-08-26 | $24.38 | $24.38 | $23.65 | $24.08 | $21.66 | 4,146 |
2020-08-25 | $24.49 | $24.49 | $24.20 | $24.30 | $21.87 | 12,575 |
2020-08-24 | $23.90 | $24.26 | $23.90 | $24.25 | $21.82 | 5,200 |
2020-08-21 | $23.99 | $23.99 | $23.88 | $23.88 | $21.49 | 4,168 |
2020-08-20 | $24.20 | $24.22 | $24.11 | $24.15 | $21.72 | 3,325 |
2020-08-19 | $24.22 | $24.54 | $24.22 | $24.37 | $21.92 | 8,452 |
2020-08-18 | $24.61 | $24.61 | $24.21 | $24.24 | $21.81 | 5,396 |
2020-08-17 | $24.76 | $24.78 | $24.56 | $24.78 | $22.29 | 14,466 |
2020-08-14 | $24.56 | $24.70 | $24.56 | $24.61 | $22.14 | 12,876 |
2020-08-13 | $24.74 | $24.81 | $24.62 | $24.65 | $22.17 | 4,654 |
2020-08-12 | $25.14 | $25.14 | $24.78 | $24.95 | $22.45 | 7,600 |
2020-08-11 | $24.83 | $25.00 | $24.63 | $24.81 | $22.32 | 5,740 |
2020-08-10 | $24.80 | $24.90 | $24.68 | $24.70 | $22.22 | 7,639 |
2020-08-07 | $24.23 | $24.65 | $24.23 | $24.62 | $22.15 | 7,169 |
2020-08-06 | $24.36 | $24.36 | $24.18 | $24.21 | $21.78 | 17,481 |
2020-08-05 | $23.89 | $24.29 | $23.89 | $24.25 | $21.82 | 9,788 |
2020-08-04 | $23.65 | $23.79 | $23.52 | $23.68 | $21.30 | 8,571 |
2020-08-03 | $23.50 | $23.99 | $23.42 | $23.72 | $21.34 | 20,797 |
2020-07-31 | $23.13 | $23.38 | $23.02 | $23.34 | $21.00 | 6,451 |
2020-07-30 | $23.32 | $23.53 | $23.18 | $23.38 | $21.03 | 13,426 |
2020-07-29 | $23.37 | $23.77 | $23.30 | $23.67 | $21.29 | 21,022 |
2020-07-28 | $23.42 | $23.42 | $22.89 | $23.07 | $20.75 | 18,005 |
2020-07-27 | $23.33 | $23.41 | $23.20 | $23.37 | $21.02 | 8,308 |
2020-07-24 | $23.15 | $23.41 | $23.11 | $23.16 | $20.84 | 13,354 |
2020-07-23 | $23.50 | $23.60 | $23.26 | $23.44 | $21.09 | 9,590 |
2020-07-22 | $23.10 | $23.47 | $23.10 | $23.36 | $21.02 | 57,741 |
2020-07-21 | $23.61 | $23.61 | $23.39 | $23.39 | $21.04 | 15,239 |
2020-07-20 | $23.13 | $23.35 | $22.68 | $22.96 | $20.66 | 4,779 |
2020-07-17 | $23.17 | $23.37 | $23.14 | $23.19 | $20.87 | 4,968 |
2020-07-16 | $23.24 | $23.30 | $23.00 | $23.18 | $20.85 | 3,882 |
2020-07-15 | $22.64 | $23.43 | $22.64 | $23.38 | $21.03 | 6,621 |
2020-07-14 | $22.17 | $22.49 | $22.17 | $22.49 | $20.23 | 44,725 |
2020-07-13 | $22.48 | $22.75 | $22.17 | $22.17 | $19.94 | 5,367 |
2020-07-10 | $21.95 | $22.38 | $21.91 | $22.30 | $20.06 | 73,331 |
2020-07-09 | $22.27 | $22.44 | $21.59 | $21.82 | $19.63 | 11,954 |
2020-07-08 | $22.23 | $22.25 | $21.66 | $21.80 | $19.61 | 31,512 |
2020-07-07 | $22.69 | $23.00 | $21.91 | $22.02 | $19.81 | 32,700 |
2020-07-06 | $22.82 | $22.82 | $22.22 | $22.56 | $20.29 | 13,118 |
2020-07-02 | $22.78 | $22.85 | $22.23 | $22.47 | $20.21 | 16,726 |
2020-07-01 | $22.86 | $22.89 | $22.34 | $22.37 | $20.12 | 26,800 |
2020-06-30 | $22.21 | $22.69 | $22.16 | $22.60 | $20.33 | 65,282 |
2020-06-29 | $21.80 | $22.48 | $21.11 | $22.27 | $20.03 | 291,456 |
2020-06-26 | $22.30 | $22.30 | $21.53 | $21.54 | $19.38 | 23,485 |
2020-06-25 | $22.00 | $22.41 | $21.93 | $22.41 | $20.08 | 23,248 |
2020-06-24 | $22.22 | $22.25 | $21.85 | $22.00 | $19.72 | 25,761 |
2020-06-23 | $22.84 | $22.88 | $22.65 | $22.72 | $20.36 | 8,875 |
2020-06-22 | $22.42 | $22.94 | $22.42 | $22.69 | $20.34 | 12,765 |
2020-06-19 | $22.83 | $22.91 | $22.34 | $22.53 | $20.19 | 58,563 |
2020-06-18 | $22.84 | $22.92 | $22.61 | $22.77 | $20.41 | 15,453 |
2020-06-17 | $23.17 | $23.17 | $22.82 | $22.85 | $20.48 | 8,241 |
2020-06-16 | $23.34 | $23.38 | $23.09 | $23.10 | $20.70 | 35,281 |
2020-06-15 | $21.65 | $22.79 | $21.65 | $22.69 | $20.33 | 27,528 |
2020-06-12 | $22.52 | $22.69 | $21.78 | $22.31 | $20.00 | 14,059 |
2020-06-11 | $22.63 | $22.63 | $21.78 | $21.85 | $19.58 | 31,066 |
2020-06-10 | $24.71 | $24.71 | $23.62 | $23.62 | $21.17 | 7,480 |
2020-06-09 | $24.47 | $24.66 | $24.23 | $24.44 | $21.91 | 21,551 |
2020-06-08 | $25.02 | $25.13 | $24.68 | $25.13 | $22.52 | 14,631 |
2020-06-05 | $24.61 | $25.02 | $24.28 | $24.64 | $22.08 | 12,689 |
2020-06-04 | $23.12 | $23.76 | $23.12 | $23.60 | $21.15 | 140,544 |
2020-06-03 | $23.43 | $23.56 | $23.38 | $23.38 | $20.95 | 5,551 |
2020-06-02 | $22.62 | $23.10 | $22.61 | $22.70 | $20.34 | 29,516 |
2020-06-01 | $22.59 | $22.81 | $22.59 | $22.65 | $20.30 | 11,659 |
2020-05-29 | $22.72 | $22.81 | $22.15 | $22.56 | $20.22 | 18,679 |
2020-05-28 | $23.21 | $23.21 | $22.67 | $22.80 | $20.43 | 20,893 |
2020-05-27 | $22.83 | $23.37 | $22.38 | $23.31 | $20.89 | 9,208 |
2020-05-26 | $22.14 | $22.69 | $22.14 | $22.36 | $20.03 | 14,429 |
2020-05-22 | $21.62 | $21.62 | $21.37 | $21.52 | $19.29 | 13,650 |
2020-05-21 | $21.37 | $21.65 | $20.10 | $21.44 | $19.21 | 29,330 |
2020-05-20 | $21.51 | $21.61 | $21.14 | $21.54 | $19.30 | 13,106 |
2020-05-19 | $21.19 | $21.43 | $20.95 | $20.95 | $18.78 | 10,944 |
2020-05-18 | $21.10 | $21.43 | $20.95 | $21.40 | $19.18 | 23,775 |
2020-05-15 | $19.61 | $20.05 | $19.61 | $19.94 | $17.87 | 4,919 |
2020-05-14 | $19.21 | $19.79 | $18.87 | $19.79 | $17.74 | 30,933 |
2020-05-13 | $20.09 | $20.19 | $19.56 | $19.62 | $17.58 | 18,882 |
2020-05-12 | $21.06 | $21.08 | $20.47 | $20.47 | $18.34 | 16,277 |
2020-05-11 | $21.04 | $21.61 | $20.95 | $21.26 | $19.05 | 28,362 |
2020-05-08 | $20.87 | $21.64 | $20.87 | $21.17 | $18.97 | 169,225 |
2020-05-07 | $20.81 | $20.97 | $20.63 | $20.65 | $18.51 | 25,152 |
2020-05-06 | $20.94 | $20.94 | $20.42 | $20.48 | $18.35 | 22,822 |
2020-05-05 | $21.05 | $21.18 | $20.68 | $20.69 | $18.54 | 26,092 |
2020-05-04 | $20.62 | $20.62 | $20.29 | $20.58 | $18.45 | 23,932 |
2020-05-01 | $20.97 | $20.97 | $20.43 | $20.60 | $18.46 | 13,853 |
2020-04-30 | $21.43 | $21.74 | $21.39 | $21.44 | $19.21 | 15,335 |
2020-04-29 | $21.80 | $22.39 | $21.80 | $22.34 | $20.02 | 17,471 |
2020-04-28 | $21.35 | $21.35 | $20.95 | $21.17 | $18.97 | 12,801 |
2020-04-27 | $19.61 | $20.92 | $19.61 | $20.59 | $18.45 | 24,942 |
2020-04-24 | $21.29 | $21.29 | $19.71 | $19.92 | $17.85 | 17,413 |
2020-04-23 | $19.81 | $20.04 | $19.68 | $19.70 | $17.65 | 9,722 |
2020-04-22 | $20.19 | $20.19 | $19.44 | $19.51 | $17.49 | 22,611 |
2020-04-21 | $20.04 | $20.04 | $19.09 | $19.23 | $17.23 | 21,091 |
2020-04-20 | $19.55 | $20.19 | $19.47 | $19.47 | $17.45 | 17,576 |
2020-04-17 | $19.94 | $20.32 | $19.63 | $20.14 | $18.05 | 15,356 |
2020-04-16 | $19.40 | $19.40 | $18.84 | $19.27 | $17.27 | 13,753 |
2020-04-15 | $19.43 | $20.04 | $19.15 | $19.37 | $17.36 | 17,637 |
2020-04-14 | $20.51 | $20.52 | $20.09 | $20.26 | $18.16 | 95,122 |
2020-04-13 | $20.82 | $20.82 | $19.75 | $19.99 | $17.91 | 710,915 |
2020-04-09 | $19.92 | $20.95 | $19.92 | $20.79 | $18.63 | 19,368 |
2020-04-08 | $19.62 | $20.17 | $19.23 | $20.10 | $18.01 | 59,263 |
2020-04-07 | $19.30 | $19.84 | $19.13 | $19.51 | $17.48 | 42,905 |
2020-04-06 | $18.51 | $18.73 | $18.39 | $18.70 | $16.76 | 35,676 |
2020-04-03 | $18.08 | $18.08 | $17.13 | $17.47 | $15.66 | 26,636 |
2020-04-02 | $17.96 | $18.86 | $17.79 | $18.08 | $16.20 | 11,600 |
2020-04-01 | $18.33 | $18.33 | $17.64 | $17.78 | $15.93 | 7,289 |
2020-03-31 | $18.72 | $19.35 | $18.71 | $19.26 | $17.26 | 24,788 |
2020-03-30 | $18.44 | $19.19 | $18.38 | $19.16 | $17.17 | 23,077 |
2020-03-27 | $18.41 | $18.81 | $18.29 | $18.50 | $16.58 | 29,474 |
2020-03-26 | $18.47 | $19.47 | $18.47 | $19.37 | $17.26 | 14,875 |
2020-03-25 | $18.23 | $19.50 | $17.71 | $18.32 | $16.32 | 38,234 |
2020-03-24 | $17.39 | $18.53 | $16.88 | $17.98 | $16.02 | 37,705 |
2020-03-23 | $16.87 | $17.36 | $16.08 | $16.40 | $14.61 | 145,214 |
2020-03-20 | $17.79 | $17.92 | $16.81 | $16.81 | $14.97 | 19,719 |
2020-03-19 | $16.87 | $17.62 | $16.87 | $17.46 | $15.55 | 158,162 |
2020-03-18 | $17.64 | $17.65 | $16.22 | $16.78 | $14.95 | 28,876 |
2020-03-17 | $17.56 | $19.18 | $17.21 | $19.18 | $17.09 | 48,957 |
2020-03-16 | $17.57 | $18.68 | $17.32 | $17.32 | $15.43 | 39,125 |
2020-03-13 | $19.87 | $20.19 | $18.87 | $20.19 | $17.99 | 64,425 |
2020-03-12 | $19.23 | $19.84 | $18.45 | $18.46 | $16.45 | 225,789 |
2020-03-11 | $21.61 | $21.61 | $20.87 | $21.27 | $18.95 | 22,309 |
2020-03-10 | $23.10 | $23.10 | $21.16 | $22.25 | $19.82 | 71,823 |
2020-03-09 | $21.90 | $22.89 | $21.55 | $21.59 | $19.23 | 50,615 |
2020-03-06 | $23.26 | $23.77 | $23.22 | $23.67 | $21.09 | 58,152 |
2020-03-05 | $24.69 | $24.96 | $23.94 | $24.17 | $21.53 | 26,095 |
2020-03-04 | $24.63 | $25.13 | $24.51 | $25.13 | $22.39 | 14,181 |
2020-03-03 | $24.93 | $25.01 | $24.14 | $24.41 | $21.74 | 12,483 |
2020-03-02 | $24.46 | $24.79 | $24.21 | $24.72 | $22.02 | 19,673 |
2020-02-28 | $24.22 | $24.42 | $23.68 | $23.99 | $21.37 | 29,437 |
2020-02-27 | $25.02 | $25.54 | $24.79 | $24.79 | $22.08 | 116,821 |
2020-02-26 | $26.17 | $26.33 | $25.33 | $25.53 | $22.74 | 16,412 |
2020-02-25 | $27.04 | $27.04 | $25.69 | $26.01 | $23.17 | 23,900 |
2020-02-24 | $27.01 | $27.18 | $26.97 | $27.05 | $24.09 | 63,285 |
2020-02-21 | $28.00 | $28.01 | $27.89 | $27.91 | $24.86 | 3,649 |
2020-02-20 | $27.91 | $28.28 | $27.91 | $28.20 | $25.12 | 3,973 |
2020-02-19 | $28.00 | $28.28 | $28.00 | $28.10 | $25.03 | 11,761 |
2020-02-18 | $28.05 | $28.06 | $27.86 | $27.99 | $24.94 | 12,889 |
2020-02-14 | $28.12 | $28.25 | $28.01 | $28.10 | $25.03 | 6,028 |
2020-02-13 | $27.84 | $28.32 | $27.84 | $28.18 | $25.10 | 7,822 |
2020-02-12 | $28.17 | $28.26 | $28.05 | $28.20 | $25.12 | 14,866 |
2020-02-11 | $27.98 | $28.06 | $27.94 | $27.98 | $24.93 | 4,027 |
2020-02-10 | $27.64 | $27.77 | $27.64 | $27.76 | $24.72 | 9,540 |
2020-02-07 | $27.96 | $27.96 | $27.66 | $27.71 | $24.68 | 7,118 |
2020-02-06 | $28.60 | $28.60 | $28.02 | $28.11 | $25.04 | 11,153 |
2020-02-05 | $28.05 | $28.26 | $27.97 | $28.21 | $25.13 | 17,932 |
2020-02-04 | $27.62 | $27.76 | $27.62 | $27.67 | $24.65 | 5,714 |
2020-02-03 | $27.03 | $27.35 | $27.03 | $27.27 | $24.29 | 6,475 |
2020-01-31 | $27.35 | $27.35 | $26.87 | $26.94 | $24.00 | 18,819 |
2020-01-30 | $27.48 | $27.58 | $27.31 | $27.58 | $24.56 | 26,093 |
2020-01-29 | $27.92 | $27.92 | $27.65 | $27.69 | $24.67 | 11,353 |
2020-01-28 | $27.83 | $27.86 | $27.76 | $27.80 | $24.76 | 9,156 |
2020-01-27 | $27.48 | $27.76 | $27.10 | $27.60 | $24.59 | 11,782 |
2020-01-24 | $28.25 | $28.32 | $27.85 | $27.98 | $24.92 | 15,805 |
2020-01-23 | $28.02 | $28.44 | $28.02 | $28.43 | $25.32 | 6,623 |
2020-01-22 | $28.48 | $28.48 | $28.31 | $28.35 | $25.25 | 2,991 |
2020-01-21 | $28.53 | $28.57 | $28.44 | $28.45 | $25.34 | 116,020 |
2020-01-17 | $28.85 | $28.86 | $28.71 | $28.76 | $25.62 | 120,869 |
2020-01-16 | $28.72 | $28.78 | $28.72 | $28.77 | $25.62 | 32,438 |
2020-01-15 | $28.48 | $28.57 | $28.41 | $28.44 | $25.33 | 8,758 |
2020-01-14 | $28.21 | $28.50 | $28.18 | $28.36 | $25.27 | 20,880 |
2020-01-13 | $27.94 | $28.27 | $27.93 | $28.18 | $25.10 | 11,200 |
2020-01-10 | $28.40 | $28.40 | $27.95 | $28.10 | $25.03 | 8,187 |
2020-01-09 | $28.24 | $28.29 | $28.12 | $28.24 | $25.16 | 11,741 |
2020-01-08 | $28.16 | $28.30 | $28.15 | $28.19 | $25.11 | 6,229 |
2020-01-07 | $28.12 | $28.25 | $28.12 | $28.18 | $25.10 | 4,698 |
2020-01-06 | $27.87 | $28.37 | $27.87 | $28.32 | $25.22 | 13,362 |
2020-01-03 | $28.10 | $28.29 | $28.07 | $28.29 | $25.20 | 3,899 |
2020-01-02 | $28.61 | $28.68 | $28.10 | $28.68 | $25.55 | 8,822 |
2019-12-31 | $28.33 | $28.43 | $28.20 | $28.20 | $25.12 | 12,747 |
2019-12-30 | $28.28 | $28.39 | $28.18 | $28.21 | $25.13 | 469,425 |
2019-12-27 | $28.44 | $28.47 | $28.25 | $28.28 | $25.20 | 16,355 |
2019-12-26 | $28.55 | $28.55 | $28.33 | $28.37 | $25.27 | 6,708 |
2019-12-24 | $28.30 | $28.43 | $28.30 | $28.40 | $25.30 | 7,346 |
2019-12-23 | $28.25 | $28.43 | $28.22 | $28.35 | $25.25 | 3,835 |
2019-12-20 | $28.33 | $28.44 | $28.27 | $28.33 | $25.24 | 4,289 |
2019-12-19 | $28.59 | $28.59 | $28.23 | $28.25 | $25.17 | 2,515 |
2019-12-18 | $28.10 | $28.23 | $28.10 | $28.19 | $25.11 | 8,240 |
2019-12-17 | $27.96 | $28.06 | $27.96 | $28.06 | $25.00 | 2,624 |
2019-12-16 | $27.95 | $28.18 | $27.92 | $27.92 | $24.87 | 4,011 |
2019-12-13 | $27.92 | $27.92 | $27.71 | $27.73 | $24.70 | 12,346 |
2019-12-12 | $28.15 | $28.21 | $27.97 | $28.09 | $24.98 | 18,237 |
2019-12-11 | $27.68 | $27.80 | $27.68 | $27.74 | $24.67 | 2,487 |
2019-12-10 | $27.73 | $27.77 | $27.68 | $27.69 | $24.62 | 3,692 |
2019-12-09 | $27.79 | $27.79 | $27.72 | $27.72 | $24.65 | 1,243 |
2019-12-06 | $27.79 | $27.86 | $27.75 | $27.77 | $24.69 | 6,294 |
2019-12-05 | $27.42 | $27.42 | $27.33 | $27.37 | $24.33 | 5,129 |
2019-12-04 | $27.25 | $27.47 | $27.25 | $27.37 | $24.34 | 2,145 |
2019-12-03 | $26.98 | $27.15 | $26.98 | $27.11 | $24.11 | 4,050 |
2019-12-02 | $27.72 | $27.72 | $27.31 | $27.35 | $24.32 | 3,204 |
2019-11-29 | $27.75 | $27.75 | $27.58 | $27.58 | $24.52 | 1,821 |
2019-11-27 | $27.69 | $27.87 | $27.69 | $27.79 | $24.71 | 17,304 |
2019-11-26 | $27.75 | $27.75 | $27.60 | $27.65 | $24.58 | 7,666 |
2019-11-25 | $27.55 | $27.73 | $27.55 | $27.69 | $24.62 | 2,059 |
2019-11-22 | $27.13 | $27.15 | $26.95 | $27.05 | $24.05 | 8,256 |
2019-11-21 | $27.03 | $27.10 | $26.95 | $27.09 | $24.09 | 5,539 |
2019-11-20 | $27.19 | $27.23 | $27.04 | $27.14 | $24.13 | 25,011 |
2019-11-19 | $27.45 | $27.45 | $27.18 | $27.26 | $24.24 | 6,446 |
2019-11-18 | $27.41 | $27.41 | $27.12 | $27.24 | $24.22 | 8,979 |
2019-11-15 | $27.43 | $27.47 | $27.28 | $27.47 | $24.43 | 11,250 |
2019-11-14 | $27.35 | $27.38 | $27.19 | $27.27 | $24.24 | 7,014 |
2019-11-13 | $27.33 | $27.36 | $27.13 | $27.23 | $24.21 | 11,419 |
2019-11-12 | $27.53 | $27.56 | $27.44 | $27.48 | $24.44 | 2,318 |
2019-11-11 | $27.41 | $27.59 | $27.41 | $27.48 | $24.44 | 5,746 |
2019-11-08 | $27.50 | $27.56 | $27.47 | $27.55 | $24.50 | 9,575 |
2019-11-07 | $27.68 | $27.68 | $27.43 | $27.46 | $24.41 | 7,295 |
2019-11-06 | $27.55 | $27.57 | $27.39 | $27.39 | $24.36 | 7,269 |
2019-11-05 | $27.72 | $27.76 | $27.61 | $27.62 | $24.56 | 3,418 |
2019-11-04 | $27.79 | $27.79 | $27.48 | $27.68 | $24.61 | 16,197 |
2019-11-01 | $27.16 | $27.36 | $27.16 | $27.34 | $24.31 | 5,617 |
2019-10-31 | $26.96 | $26.96 | $26.59 | $26.70 | $23.74 | 5,977 |
2019-10-30 | $27.00 | $27.03 | $26.84 | $26.99 | $24.00 | 6,723 |
2019-10-29 | $27.04 | $27.16 | $27.00 | $27.10 | $24.10 | 27,686 |
2019-10-28 | $26.82 | $27.15 | $26.82 | $27.02 | $24.03 | 4,100 |
2019-10-25 | $26.55 | $26.87 | $26.55 | $26.74 | $23.78 | 6,552 |
2019-10-24 | $26.63 | $26.69 | $26.57 | $26.62 | $23.67 | 6,445 |
2019-10-23 | $26.60 | $26.74 | $26.57 | $26.64 | $23.68 | 4,353 |
2019-10-22 | $26.60 | $26.75 | $26.46 | $26.66 | $23.70 | 3,411 |
2019-10-21 | $26.67 | $26.68 | $26.50 | $26.54 | $23.60 | 5,369 |
2019-10-18 | $26.46 | $26.46 | $26.17 | $26.34 | $23.43 | 1,542 |
2019-10-17 | $26.24 | $26.47 | $26.24 | $26.41 | $23.48 | 3,586 |
2019-10-16 | $26.07 | $26.25 | $26.07 | $26.08 | $23.19 | 7,531 |
2019-10-15 | $25.98 | $26.20 | $25.98 | $26.16 | $23.26 | 2,667 |
2019-10-14 | $25.83 | $25.93 | $25.75 | $25.85 | $22.98 | 2,433 |
2019-10-11 | $26.09 | $26.21 | $26.02 | $26.02 | $23.13 | 1,126 |
2019-10-10 | $25.58 | $25.68 | $25.38 | $25.55 | $22.72 | 3,587 |
2019-10-09 | $25.40 | $25.59 | $25.32 | $25.41 | $22.59 | 4,348 |
2019-10-08 | $25.27 | $25.36 | $25.20 | $25.20 | $22.41 | 1,902 |
2019-10-07 | $25.66 | $25.95 | $25.65 | $25.66 | $22.82 | 4,065 |
2019-10-04 | $25.69 | $25.81 | $25.46 | $25.81 | $22.95 | 28,000 |
2019-10-03 | $25.40 | $25.56 | $25.10 | $25.54 | $22.71 | 13,176 |
2019-10-02 | $25.45 | $25.56 | $25.30 | $25.43 | $22.61 | 3,997 |
2019-10-01 | $26.39 | $26.47 | $25.65 | $25.80 | $22.94 | 145,109 |
2019-09-30 | $26.33 | $26.50 | $26.32 | $26.34 | $23.42 | 5,123 |
2019-09-27 | $26.58 | $26.60 | $26.21 | $26.24 | $23.33 | 4,723 |
2019-09-26 | $26.63 | $26.63 | $26.41 | $26.46 | $23.53 | 32,024 |
2019-09-25 | $26.42 | $26.87 | $26.42 | $26.87 | $23.83 | 6,527 |
2019-09-24 | $26.50 | $26.56 | $26.42 | $26.42 | $23.43 | 1,869 |
2019-09-23 | $26.84 | $26.90 | $26.66 | $26.80 | $23.76 | 2,436 |
2019-09-20 | $26.85 | $26.94 | $26.65 | $26.72 | $23.70 | 11,239 |
2019-09-19 | $27.01 | $27.08 | $26.80 | $26.82 | $23.78 | 6,182 |
2019-09-18 | $27.16 | $27.16 | $26.81 | $26.99 | $23.94 | 4,979 |
2019-09-17 | $27.04 | $27.18 | $27.03 | $27.13 | $24.06 | 5,416 |
2019-09-16 | $27.21 | $27.36 | $27.21 | $27.29 | $24.20 | 7,978 |
2019-09-13 | $27.25 | $27.35 | $27.15 | $27.18 | $24.10 | 6,467 |
2019-09-12 | $26.95 | $27.09 | $26.95 | $27.05 | $23.99 | 3,376 |
2019-09-11 | $26.59 | $27.13 | $26.59 | $27.06 | $24.00 | 7,590 |
2019-09-10 | $26.28 | $26.61 | $26.28 | $26.61 | $23.60 | 136,895 |
2019-09-09 | $25.95 | $26.26 | $25.95 | $26.26 | $23.29 | 34,298 |
2019-09-06 | $25.82 | $25.92 | $25.69 | $25.69 | $22.78 | 20,290 |
2019-09-05 | $25.50 | $25.95 | $25.50 | $25.81 | $22.89 | 169,213 |
2019-09-04 | $24.94 | $25.31 | $24.94 | $25.31 | $22.45 | 9,686 |
2019-09-03 | $25.12 | $25.12 | $24.83 | $24.83 | $22.02 | 27,977 |
2019-08-30 | $25.47 | $25.47 | $25.29 | $25.36 | $22.49 | 4,268 |
2019-08-29 | $25.20 | $25.59 | $25.20 | $25.40 | $22.53 | 48,572 |
2019-08-28 | $24.60 | $25.00 | $24.60 | $24.89 | $22.07 | 415,147 |
2019-08-27 | $24.95 | $25.03 | $24.52 | $24.64 | $21.85 | 10,108 |
2019-08-26 | $24.89 | $24.89 | $24.78 | $24.82 | $22.01 | 6,604 |
2019-08-23 | $25.26 | $25.38 | $24.64 | $24.77 | $21.97 | 8,607 |
2019-08-22 | $25.52 | $25.64 | $25.38 | $25.48 | $22.60 | 6,768 |
2019-08-21 | $25.53 | $25.58 | $25.47 | $25.50 | $22.62 | 5,751 |
2019-08-20 | $25.39 | $25.45 | $25.32 | $25.33 | $22.46 | 10,931 |
2019-08-19 | $25.55 | $25.72 | $25.55 | $25.59 | $22.69 | 5,766 |
2019-08-16 | $24.93 | $25.37 | $24.93 | $25.29 | $22.43 | 16,541 |
2019-08-15 | $24.68 | $24.82 | $24.62 | $24.68 | $21.88 | 21,009 |
2019-08-14 | $24.92 | $24.97 | $24.67 | $24.81 | $22.00 | 6,600 |
2019-08-13 | $25.34 | $25.86 | $25.34 | $25.54 | $22.65 | 21,214 |
2019-08-12 | $25.34 | $25.58 | $25.27 | $25.39 | $22.52 | 7,107 |
2019-08-09 | $25.78 | $25.84 | $25.49 | $25.60 | $22.71 | 43,064 |
2019-08-08 | $25.79 | $26.02 | $25.79 | $25.97 | $23.03 | 9,704 |
2019-08-07 | $25.29 | $25.49 | $25.21 | $25.49 | $22.61 | 11,856 |
2019-08-06 | $25.67 | $25.67 | $25.11 | $25.45 | $22.57 | 14,864 |
2019-08-05 | $25.56 | $25.56 | $24.97 | $25.25 | $22.39 | 8,979 |
2019-08-02 | $25.91 | $25.99 | $25.82 | $25.97 | $23.03 | 4,463 |
2019-08-01 | $26.76 | $26.77 | $26.18 | $26.18 | $23.22 | 1,936 |
2019-07-31 | $27.01 | $27.12 | $26.61 | $26.74 | $23.71 | 18,768 |
2019-07-30 | $26.50 | $26.93 | $26.50 | $26.93 | $23.88 | 9,349 |
2019-07-29 | $26.68 | $26.72 | $26.58 | $26.65 | $23.64 | 2,518 |
2019-07-26 | $26.71 | $26.82 | $26.70 | $26.82 | $23.78 | 1,459 |
2019-07-25 | $26.70 | $26.70 | $26.52 | $26.53 | $23.53 | 2,955 |
2019-07-24 | $26.22 | $26.93 | $26.22 | $26.93 | $23.88 | 7,572 |
2019-07-23 | $26.33 | $26.46 | $26.29 | $26.46 | $23.47 | 2,647 |
2019-07-22 | $26.25 | $26.25 | $26.09 | $26.14 | $23.18 | 4,680 |
2019-07-19 | $26.36 | $26.41 | $26.19 | $26.22 | $23.26 | 6,099 |
2019-07-18 | $26.14 | $26.27 | $26.11 | $26.23 | $23.26 | 14,767 |
2019-07-17 | $26.32 | $26.37 | $26.19 | $26.23 | $23.26 | 11,497 |
2019-07-16 | $26.33 | $26.60 | $26.33 | $26.47 | $23.47 | 25,634 |
2019-07-15 | $26.48 | $26.53 | $26.36 | $26.47 | $23.47 | 19,226 |
2019-07-12 | $26.49 | $26.70 | $26.48 | $26.67 | $23.65 | 3,283 |
2019-07-11 | $26.39 | $26.44 | $26.24 | $26.35 | $23.37 | 4,254 |
2019-07-10 | $26.58 | $26.61 | $26.44 | $26.56 | $23.55 | 7,992 |
2019-07-09 | $26.27 | $26.44 | $26.27 | $26.44 | $23.45 | 4,242 |
2019-07-08 | $26.68 | $26.74 | $26.42 | $26.52 | $23.52 | 17,823 |
2019-07-05 | $26.73 | $26.78 | $26.49 | $26.72 | $23.70 | 15,441 |
2019-07-03 | $26.49 | $26.65 | $26.49 | $26.65 | $23.63 | 1,356 |
2019-07-02 | $26.71 | $26.74 | $26.37 | $26.58 | $23.57 | 8,055 |
2019-07-01 | $27.40 | $27.40 | $26.53 | $26.75 | $23.72 | 11,810 |
2019-06-28 | $26.40 | $26.75 | $26.40 | $26.70 | $23.67 | 4,117 |
2019-06-27 | $26.02 | $26.30 | $26.02 | $26.25 | $23.28 | 12,089 |
2019-06-26 | $25.95 | $26.06 | $25.88 | $26.01 | $23.00 | 10,340 |
2019-06-25 | $26.01 | $26.13 | $25.88 | $25.88 | $22.88 | 11,351 |
2019-06-24 | $26.31 | $26.32 | $25.96 | $25.98 | $22.97 | 9,971 |
2019-06-21 | $26.33 | $26.43 | $26.27 | $26.31 | $23.26 | 3,957 |
2019-06-20 | $26.49 | $26.54 | $26.48 | $26.54 | $23.47 | 6,075 |
2019-06-19 | $26.48 | $26.48 | $26.19 | $26.39 | $23.33 | 6,825 |
2019-06-18 | $26.44 | $26.47 | $26.20 | $26.33 | $23.28 | 11,312 |
2019-06-17 | $25.95 | $26.09 | $25.95 | $25.95 | $22.94 | 7,883 |
2019-06-14 | $26.01 | $26.04 | $25.93 | $25.95 | $22.94 | 5,102 |
2019-06-13 | $26.08 | $26.24 | $26.04 | $26.15 | $23.12 | 6,594 |
2019-06-12 | $25.86 | $26.04 | $25.78 | $25.91 | $22.91 | 10,249 |
2019-06-11 | $26.16 | $26.16 | $25.86 | $25.96 | $22.95 | 5,749 |
2019-06-10 | $25.93 | $26.11 | $25.90 | $25.90 | $22.90 | 3,505 |
2019-06-07 | $25.83 | $25.96 | $25.78 | $25.82 | $22.83 | 9,249 |
2019-06-06 | $25.55 | $25.73 | $25.45 | $25.73 | $22.75 | 3,033 |
2019-06-05 | $25.86 | $25.86 | $25.64 | $25.76 | $22.78 | 5,351 |
2019-06-04 | $25.21 | $25.75 | $25.21 | $25.56 | $22.60 | 11,407 |
2019-06-03 | $24.98 | $25.25 | $24.98 | $25.11 | $22.20 | 7,254 |
2019-05-31 | $24.83 | $25.00 | $24.82 | $24.91 | $22.02 | 10,785 |
2019-05-30 | $25.48 | $25.48 | $25.10 | $25.28 | $22.36 | 3,562 |
2019-05-29 | $25.33 | $25.40 | $24.99 | $25.34 | $22.40 | 13,881 |
2019-05-28 | $25.75 | $25.75 | $25.51 | $25.51 | $22.56 | 14,677 |
2019-05-24 | $25.52 | $25.79 | $25.52 | $25.74 | $22.76 | 16,550 |
2019-05-23 | $25.77 | $25.77 | $25.33 | $25.44 | $22.49 | 17,669 |
2019-05-22 | $26.18 | $26.18 | $26.07 | $26.07 | $23.05 | 3,353 |
2019-05-21 | $26.24 | $26.39 | $26.24 | $26.33 | $23.28 | 6,454 |
2019-05-20 | $26.15 | $26.15 | $25.95 | $26.00 | $22.98 | 4,691 |
2019-05-17 | $26.38 | $26.49 | $26.20 | $26.25 | $23.21 | 13,031 |
2019-05-16 | $26.62 | $26.75 | $26.51 | $26.51 | $23.44 | 3,401 |
2019-05-15 | $26.35 | $26.55 | $26.20 | $26.50 | $23.43 | 10,031 |
2019-05-14 | $26.20 | $26.55 | $26.20 | $26.47 | $23.41 | 16,112 |
2019-05-13 | $26.40 | $26.42 | $26.10 | $26.15 | $23.12 | 9,689 |
2019-05-10 | $26.73 | $26.95 | $26.42 | $26.92 | $23.80 | 88,658 |
2019-05-09 | $26.54 | $26.92 | $26.51 | $26.86 | $23.75 | 6,499 |
2019-05-08 | $27.05 | $27.15 | $26.91 | $26.91 | $23.79 | 6,304 |
2019-05-07 | $27.46 | $27.46 | $26.95 | $27.10 | $23.96 | 7,854 |
2019-05-06 | $27.32 | $27.67 | $27.32 | $27.60 | $24.41 | 28,928 |
2019-05-03 | $27.38 | $27.60 | $27.38 | $27.60 | $24.41 | 574 |
2019-05-02 | $27.13 | $27.13 | $26.90 | $27.13 | $23.99 | 5,384 |
2019-05-01 | $27.42 | $27.42 | $27.09 | $27.11 | $23.97 | 9,734 |
2019-04-30 | $27.43 | $27.43 | $27.15 | $27.29 | $24.13 | 7,613 |
2019-04-29 | $27.33 | $27.45 | $27.30 | $27.40 | $24.23 | 4,783 |
2019-04-26 | $27.07 | $27.29 | $27.06 | $27.24 | $24.08 | 19,810 |
2019-04-25 | $27.35 | $27.35 | $26.99 | $27.04 | $23.91 | 16,553 |
2019-04-24 | $27.39 | $27.50 | $27.31 | $27.38 | $24.21 | 5,398 |
2019-04-23 | $26.88 | $27.39 | $26.88 | $27.37 | $24.20 | 16,301 |
2019-04-22 | $27.07 | $27.19 | $26.61 | $26.92 | $23.80 | 18,966 |
2019-04-18 | $27.11 | $27.20 | $27.03 | $27.07 | $23.93 | 8,387 |
2019-04-17 | $27.33 | $27.33 | $27.03 | $27.10 | $23.96 | 37,360 |
2019-04-16 | $27.35 | $27.39 | $27.18 | $27.33 | $24.16 | 6,589 |
2019-04-15 | $27.30 | $27.30 | $27.11 | $27.11 | $23.97 | 8,233 |
2019-04-12 | $27.30 | $27.33 | $27.18 | $27.30 | $24.14 | 7,532 |
2019-04-11 | $27.18 | $27.20 | $27.09 | $27.16 | $24.01 | 11,768 |
2019-04-10 | $26.90 | $27.17 | $26.90 | $27.11 | $23.97 | 9,978 |
2019-04-09 | $27.12 | $27.12 | $26.78 | $26.78 | $23.68 | 20,157 |
2019-04-08 | $27.11 | $27.18 | $27.03 | $27.12 | $23.98 | 16,961 |
2019-04-05 | $26.99 | $27.19 | $26.99 | $27.18 | $24.03 | 86,444 |
2019-04-04 | $26.77 | $27.07 | $26.76 | $26.86 | $23.75 | 42,870 |
2019-04-03 | $26.67 | $26.85 | $26.59 | $26.64 | $23.55 | 27,173 |
2019-04-02 | $26.46 | $26.62 | $26.46 | $26.56 | $23.48 | 18,525 |
2019-04-01 | $26.53 | $26.73 | $26.47 | $26.61 | $23.53 | 5,527 |
2019-03-29 | $26.45 | $26.45 | $26.26 | $26.29 | $23.25 | 3,393 |
2019-03-28 | $26.05 | $26.25 | $26.01 | $26.23 | $23.20 | 7,042 |
2019-03-27 | $26.05 | $26.17 | $26.02 | $26.11 | $23.04 | 7,503 |
2019-03-26 | $25.91 | $26.24 | $25.91 | $26.00 | $22.95 | 43,945 |
2019-03-25 | $25.85 | $26.01 | $25.57 | $25.79 | $22.76 | 14,548 |
2019-03-22 | $26.27 | $26.27 | $25.73 | $25.73 | $22.71 | 16,493 |
2019-03-21 | $26.67 | $26.67 | $26.60 | $26.64 | $23.51 | 1,034 |
2019-03-20 | $26.38 | $26.56 | $26.11 | $26.22 | $23.14 | 9,938 |
2019-03-19 | $26.70 | $26.70 | $26.39 | $26.39 | $23.30 | 17,105 |
2019-03-18 | $26.64 | $26.69 | $26.46 | $26.65 | $23.52 | 6,594 |
2019-03-15 | $26.31 | $26.57 | $26.31 | $26.34 | $23.25 | 36,004 |
2019-03-14 | $26.46 | $26.51 | $26.39 | $26.39 | $23.29 | 1,417 |
2019-03-13 | $26.50 | $26.86 | $26.50 | $26.54 | $23.42 | 17,685 |
2019-03-12 | $26.42 | $26.52 | $26.30 | $26.35 | $23.26 | 952,411 |
2019-03-11 | $26.25 | $26.43 | $26.15 | $26.40 | $23.30 | 5,155 |
2019-03-08 | $26.50 | $26.50 | $25.85 | $26.01 | $22.96 | 10,589 |
2019-03-07 | $26.16 | $26.26 | $26.03 | $26.06 | $23.00 | 17,066 |
2019-03-06 | $26.78 | $26.78 | $26.29 | $26.29 | $23.20 | 7,719 |
2019-03-05 | $26.89 | $26.89 | $26.71 | $26.76 | $23.62 | 3,546 |
2019-03-04 | $27.13 | $27.13 | $26.71 | $26.90 | $23.74 | 15,278 |
2019-03-01 | $27.07 | $27.15 | $26.94 | $27.13 | $23.94 | 3,999 |
2019-02-28 | $27.00 | $27.03 | $26.86 | $26.89 | $23.73 | 3,573 |
2019-02-27 | $27.13 | $27.13 | $26.86 | $27.03 | $23.85 | 7,470 |
2019-02-26 | $27.25 | $27.25 | $27.07 | $27.07 | $23.89 | 2,794 |
2019-02-25 | $27.54 | $27.54 | $27.30 | $27.37 | $24.16 | 8,006 |
2019-02-22 | $27.23 | $27.23 | $27.17 | $27.23 | $24.03 | 1,077 |
2019-02-21 | $27.26 | $27.26 | $27.00 | $27.08 | $23.90 | 8,644 |
2019-02-20 | $27.37 | $27.37 | $27.17 | $27.26 | $24.06 | 11,529 |
2019-02-19 | $27.38 | $27.38 | $27.04 | $27.12 | $23.94 | 15,553 |
2019-02-15 | $26.88 | $27.05 | $26.82 | $26.99 | $23.82 | 23,913 |
2019-02-14 | $26.41 | $26.69 | $26.41 | $26.65 | $23.52 | 16,703 |
2019-02-13 | $26.49 | $26.60 | $26.49 | $26.56 | $23.44 | 3,533 |
2019-02-12 | $26.43 | $26.50 | $26.08 | $26.41 | $23.31 | 6,059 |
2019-02-11 | $25.89 | $26.08 | $25.89 | $26.08 | $23.02 | 5,454 |
2019-02-08 | $25.90 | $25.90 | $25.70 | $25.87 | $22.83 | 4,804 |
2019-02-07 | $26.06 | $26.06 | $25.74 | $25.93 | $22.89 | 15,221 |
2019-02-06 | $26.49 | $26.49 | $25.91 | $26.12 | $23.05 | 5,889 |
2019-02-05 | $26.12 | $26.22 | $25.97 | $26.08 | $23.02 | 9,169 |
2019-02-04 | $25.98 | $26.05 | $25.81 | $25.99 | $22.94 | 12,601 |
2019-02-01 | $26.14 | $26.14 | $25.70 | $25.76 | $22.74 | 4,165 |
2019-01-31 | $25.65 | $25.86 | $25.59 | $25.71 | $22.69 | 68,212 |
2019-01-30 | $25.18 | $25.92 | $25.18 | $25.50 | $22.50 | 70,086 |
2019-01-29 | $25.30 | $25.34 | $25.13 | $25.18 | $22.22 | 42,697 |
2019-01-28 | $25.28 | $25.35 | $25.26 | $25.30 | $22.33 | 7,048 |
2019-01-25 | $25.33 | $25.44 | $25.33 | $25.40 | $22.42 | 1,174 |
2019-01-24 | $24.91 | $25.11 | $24.63 | $25.06 | $22.12 | 8,548 |
2019-01-23 | $25.00 | $25.11 | $24.65 | $24.85 | $21.93 | 8,914 |
2019-01-22 | $25.27 | $25.27 | $24.88 | $24.91 | $21.99 | 92,259 |
2019-01-18 | $25.36 | $25.53 | $25.36 | $25.45 | $22.46 | 17,566 |
2019-01-17 | $24.88 | $25.05 | $24.88 | $25.05 | $22.11 | 3,473 |
2019-01-16 | $24.86 | $25.04 | $24.78 | $24.82 | $21.91 | 48,485 |
2019-01-15 | $24.87 | $24.87 | $24.55 | $24.68 | $21.78 | 4,594 |
2019-01-14 | $24.58 | $24.71 | $24.45 | $24.58 | $21.70 | 4,077 |
2019-01-11 | $24.71 | $24.82 | $24.60 | $24.74 | $21.84 | 4,221 |
2019-01-10 | $24.41 | $24.71 | $24.31 | $24.71 | $21.81 | 18,160 |
2019-01-09 | $24.51 | $24.58 | $24.37 | $24.56 | $21.68 | 9,185 |
2019-01-08 | $24.24 | $24.37 | $24.09 | $24.33 | $21.47 | 45,612 |
2019-01-07 | $23.73 | $23.97 | $23.66 | $23.96 | $21.14 | 1,853 |
2019-01-04 | $23.31 | $23.69 | $23.25 | $23.53 | $20.76 | 79,482 |
2019-01-03 | $23.02 | $23.02 | $22.56 | $22.71 | $20.04 | 4,548 |
2019-01-02 | $22.26 | $23.26 | $22.26 | $23.07 | $20.37 | 30,949 |
2018-12-31 | $22.81 | $23.12 | $22.56 | $22.84 | $20.16 | 3,365 |
2018-12-28 | $22.73 | $24.22 | $22.59 | $22.78 | $20.10 | 39,751 |
2018-12-27 | $22.31 | $22.53 | $21.89 | $22.53 | $19.89 | 85,437 |
2018-12-26 | $21.63 | $22.63 | $21.61 | $22.63 | $19.97 | 2,755 |
2018-12-24 | $22.00 | $22.00 | $21.42 | $21.59 | $19.06 | 5,395 |
2018-12-21 | $22.72 | $23.04 | $21.99 | $22.03 | $19.44 | 14,304 |
2018-12-20 | $22.98 | $23.15 | $22.42 | $22.57 | $19.92 | 15,435 |
2018-12-19 | $23.75 | $23.75 | $21.57 | $22.94 | $20.25 | 22,607 |
2018-12-18 | $23.75 | $24.02 | $23.43 | $23.52 | $20.76 | 3,111 |
2018-12-17 | $23.93 | $24.09 | $23.44 | $23.48 | $20.72 | 6,941 |
2018-12-14 | $24.41 | $24.41 | $23.95 | $23.97 | $21.16 | 2,358 |
2018-12-13 | $25.53 | $25.53 | $24.99 | $24.99 | $21.93 | 10,605 |
2018-12-12 | $25.41 | $26.09 | $25.40 | $25.40 | $22.29 | 15,903 |
2018-12-11 | $25.35 | $25.57 | $25.07 | $25.09 | $22.02 | 6,747 |
2018-12-10 | $25.42 | $25.42 | $24.79 | $25.08 | $22.01 | 7,064 |
2018-12-07 | $25.95 | $25.95 | $25.46 | $25.46 | $22.34 | 2,515 |
2018-12-06 | $25.75 | $26.36 | $25.09 | $25.50 | $22.38 | 5,149 |
2018-12-04 | $27.22 | $27.22 | $25.81 | $25.81 | $22.65 | 12,087 |
2018-12-03 | $26.99 | $26.99 | $26.76 | $26.76 | $23.48 | 1,364 |
2018-11-30 | $26.73 | $26.76 | $26.56 | $26.76 | $23.48 | 4,272 |
2018-11-29 | $26.55 | $26.69 | $26.43 | $26.69 | $23.42 | 5,456 |
2018-11-28 | $26.31 | $26.72 | $25.92 | $26.65 | $23.39 | 9,584 |
2018-11-27 | $26.28 | $26.47 | $26.13 | $26.16 | $22.96 | 17,027 |
2018-11-26 | $26.40 | $26.84 | $26.15 | $26.40 | $23.17 | 7,010 |
2018-11-23 | $25.75 | $26.23 | $25.75 | $26.13 | $22.93 | 10,416 |
2018-11-21 | $26.15 | $26.31 | $26.12 | $26.19 | $22.98 | 7,960 |
2018-11-20 | $26.04 | $26.84 | $25.72 | $25.77 | $22.62 | 9,205 |
2018-11-19 | $26.57 | $26.74 | $26.18 | $26.18 | $22.98 | 4,863 |
2018-11-16 | $26.58 | $26.76 | $26.45 | $26.76 | $23.48 | 240,706 |
2018-11-15 | $26.14 | $26.65 | $26.14 | $26.54 | $23.29 | 7,181 |
2018-11-14 | $26.74 | $26.74 | $26.05 | $26.46 | $23.22 | 10,574 |
2018-11-13 | $26.70 | $26.78 | $26.52 | $26.52 | $23.27 | 38,568 |
2018-11-12 | $26.92 | $26.92 | $26.65 | $26.65 | $23.38 | 15,167 |
2018-11-09 | $27.08 | $27.20 | $26.89 | $27.01 | $23.70 | 60,003 |
2018-11-08 | $27.52 | $27.52 | $27.29 | $27.34 | $23.99 | 8,047 |
2018-11-07 | $27.23 | $27.47 | $27.21 | $27.46 | $24.10 | 2,968 |
2018-11-06 | $27.02 | $27.19 | $26.97 | $27.11 | $23.79 | 7,113 |
2018-11-05 | $26.90 | $27.05 | $26.76 | $26.90 | $23.61 | 14,865 |
2018-11-02 | $27.01 | $27.04 | $26.72 | $27.03 | $23.72 | 20,677 |
2018-11-01 | $26.78 | $26.78 | $26.78 | $26.78 | $23.50 | 670 |
2018-10-31 | $26.58 | $26.80 | $26.09 | $26.09 | $22.90 | 6,353 |
2018-10-30 | $25.92 | $27.12 | $25.78 | $26.43 | $23.19 | 14,496 |
2018-10-29 | $26.38 | $26.38 | $25.72 | $25.72 | $22.57 | 6,459 |
2018-10-26 | $25.80 | $26.30 | $25.45 | $25.93 | $22.76 | 10,402 |
2018-10-25 | $26.01 | $26.32 | $25.83 | $26.32 | $23.09 | 4,453 |
2018-10-24 | $27.11 | $27.11 | $25.59 | $25.68 | $22.54 | 123,434 |
2018-10-23 | $26.57 | $26.87 | $26.13 | $26.67 | $23.41 | 41,529 |
2018-10-22 | $26.96 | $27.00 | $26.86 | $26.91 | $23.62 | 16,190 |
2018-10-19 | $27.67 | $27.67 | $26.93 | $26.93 | $23.63 | 3,298 |
2018-10-18 | $27.61 | $27.61 | $27.15 | $27.19 | $23.86 | 2,159 |
2018-10-17 | $27.63 | $27.79 | $27.51 | $27.72 | $24.33 | 4,348 |
2018-10-16 | $27.08 | $27.81 | $27.08 | $27.80 | $24.40 | 13,015 |
2018-10-15 | $26.94 | $27.31 | $26.94 | $27.31 | $23.97 | 9,255 |
2018-10-12 | $27.91 | $27.91 | $26.85 | $27.08 | $23.76 | 6,837 |
2018-10-11 | $27.53 | $27.56 | $26.82 | $27.06 | $23.74 | 16,860 |
2018-10-10 | $27.91 | $28.00 | $27.50 | $27.50 | $24.13 | 125,672 |
2018-10-09 | $28.50 | $28.56 | $28.32 | $28.37 | $24.90 | 13,720 |
2018-10-08 | $28.58 | $28.59 | $28.30 | $28.53 | $25.04 | 4,613 |
2018-10-05 | $28.77 | $28.77 | $28.42 | $28.50 | $25.01 | 5,479 |
2018-10-04 | $29.18 | $29.18 | $28.54 | $28.72 | $25.20 | 6,162 |
2018-10-03 | $28.94 | $29.21 | $28.94 | $29.18 | $25.61 | 1,997 |
2018-10-02 | $29.11 | $29.11 | $28.88 | $28.88 | $25.35 | 11,999 |
2018-10-01 | $29.79 | $29.79 | $29.11 | $29.11 | $25.55 | 3,690 |
2018-09-28 | $29.36 | $29.50 | $29.36 | $29.44 | $25.84 | 6,134 |
2018-09-27 | $29.34 | $29.41 | $29.30 | $29.30 | $25.71 | 5,023 |
2018-09-26 | $29.57 | $29.57 | $29.28 | $29.28 | $25.70 | 4,520 |
2018-09-25 | $30.12 | $30.12 | $29.69 | $29.69 | $26.00 | 44,690 |
2018-09-24 | $29.60 | $29.69 | $29.53 | $29.66 | $25.97 | 4,079 |
2018-09-21 | $30.41 | $30.41 | $29.82 | $29.86 | $26.14 | 4,985 |
2018-09-20 | $30.04 | $30.04 | $29.78 | $29.89 | $26.17 | 8,907 |
2018-09-19 | $30.05 | $30.05 | $29.61 | $29.65 | $25.96 | 4,376 |
2018-09-18 | $30.00 | $30.00 | $29.65 | $29.79 | $26.08 | 7,162 |
2018-09-17 | $29.80 | $29.80 | $29.65 | $29.65 | $25.96 | 2,866 |
2018-09-14 | $29.70 | $29.96 | $29.70 | $29.96 | $26.23 | 8,765 |
2018-09-13 | $30.14 | $30.14 | $29.73 | $29.79 | $26.08 | 3,252 |
2018-09-12 | $29.69 | $29.83 | $29.69 | $29.81 | $26.10 | 4,299 |
2018-09-11 | $29.70 | $29.86 | $29.70 | $29.75 | $26.05 | 38,393 |
2018-09-10 | $29.77 | $29.77 | $29.70 | $29.71 | $26.01 | 6,634 |
2018-09-07 | $29.80 | $29.82 | $29.65 | $29.72 | $26.02 | 7,507 |
2018-09-06 | $31.42 | $31.42 | $29.70 | $29.78 | $26.07 | 8,700 |
2018-09-05 | $29.86 | $29.98 | $29.86 | $29.96 | $26.23 | 5,982 |
2018-09-04 | $30.06 | $30.06 | $29.86 | $29.99 | $26.26 | 8,140 |
2018-08-31 | $30.49 | $30.49 | $30.03 | $30.10 | $26.35 | 4,925 |
2018-08-30 | $30.00 | $30.10 | $29.96 | $30.07 | $26.33 | 4,648 |
2018-08-29 | $30.45 | $30.45 | $29.97 | $30.11 | $26.37 | 6,295 |
2018-08-28 | $29.61 | $30.56 | $29.61 | $29.97 | $26.24 | 18,317 |
2018-08-27 | $30.38 | $30.38 | $29.96 | $29.96 | $26.23 | 2,032 |
2018-08-24 | $30.06 | $30.06 | $29.84 | $29.90 | $26.18 | 5,365 |
2018-08-23 | $29.88 | $29.97 | $29.66 | $29.69 | $26.00 | 5,362 |
2018-08-22 | $29.82 | $29.95 | $29.82 | $29.91 | $26.19 | 16,661 |
2018-08-21 | $29.98 | $29.98 | $29.71 | $29.89 | $26.17 | 13,677 |
2018-08-20 | $30.85 | $30.85 | $29.45 | $29.55 | $25.87 | 2,197 |
2018-08-17 | $29.23 | $29.46 | $29.15 | $29.46 | $25.79 | 3,113 |
2018-08-16 | $29.21 | $29.28 | $29.21 | $29.25 | $25.61 | 4,771 |
2018-08-15 | $29.25 | $29.25 | $28.89 | $29.05 | $25.44 | 7,141 |
2018-08-14 | $29.39 | $29.39 | $29.29 | $29.29 | $25.65 | 2,157 |
2018-08-13 | $29.71 | $29.71 | $29.02 | $29.09 | $25.47 | 17,188 |
2018-08-10 | $29.47 | $29.47 | $29.16 | $29.26 | $25.62 | 9,067 |
2018-08-09 | $29.37 | $29.43 | $29.32 | $29.35 | $25.70 | 3,321 |
2018-08-08 | $29.29 | $29.29 | $29.28 | $29.28 | $25.64 | 2,154 |
2018-08-07 | $29.20 | $30.79 | $29.20 | $29.36 | $25.70 | 4,491 |
2018-08-06 | $29.40 | $29.40 | $29.14 | $29.30 | $25.65 | 3,293 |
2018-08-03 | $30.44 | $30.44 | $29.01 | $29.05 | $25.44 | 4,122 |
2018-08-02 | $29.17 | $29.17 | $28.92 | $29.09 | $25.47 | 1,882 |
2018-08-01 | $28.91 | $28.91 | $28.74 | $28.86 | $25.27 | 6,124 |
2018-07-31 | $28.87 | $28.87 | $28.87 | $28.87 | $25.28 | 318 |
2018-07-30 | $28.72 | $28.80 | $28.68 | $28.68 | $25.11 | 3,479 |
2018-07-27 | $29.14 | $29.16 | $28.80 | $28.82 | $25.23 | 2,644 |
2018-07-26 | $29.41 | $29.41 | $29.11 | $29.26 | $25.62 | 1,387 |
2018-07-25 | $29.69 | $29.69 | $28.88 | $29.11 | $25.49 | 3,843 |
2018-07-24 | $29.41 | $29.41 | $28.98 | $29.00 | $25.39 | 4,686 |
2018-07-23 | $29.28 | $29.35 | $29.22 | $29.26 | $25.62 | 6,813 |
2018-07-20 | $29.37 | $29.37 | $29.26 | $29.31 | $25.66 | 6,235 |
2018-07-19 | $30.55 | $31.78 | $29.24 | $29.40 | $25.74 | 5,357 |
2018-07-18 | $29.27 | $29.27 | $29.03 | $29.25 | $25.61 | 16,607 |
2018-07-17 | $28.92 | $29.20 | $28.92 | $29.19 | $25.56 | 1,628 |
2018-07-16 | $29.00 | $29.05 | $28.91 | $28.95 | $25.35 | 60,575 |
2018-07-13 | $29.12 | $29.32 | $29.12 | $29.16 | $25.53 | 67,215 |
2018-07-12 | $29.06 | $29.25 | $29.05 | $29.20 | $25.56 | 3,938 |
2018-07-11 | $29.19 | $29.27 | $29.12 | $29.12 | $25.50 | 81,310 |
2018-07-10 | $29.27 | $29.29 | $29.22 | $29.26 | $25.62 | 3,518 |
2018-07-09 | $29.43 | $29.43 | $29.30 | $29.30 | $25.65 | 2,411 |
2018-07-06 | $28.97 | $29.19 | $28.97 | $29.19 | $25.56 | 785 |
2018-07-05 | $28.66 | $28.91 | $28.66 | $28.91 | $25.32 | 10,574 |
2018-07-03 | $28.62 | $28.76 | $28.62 | $28.64 | $25.07 | 2,116 |
2018-07-02 | $28.23 | $28.37 | $28.23 | $28.37 | $24.84 | 2,151 |
2018-06-29 | $28.73 | $28.73 | $28.41 | $28.41 | $24.87 | 7,381 |
2018-06-28 | $28.55 | $28.55 | $28.32 | $28.32 | $24.80 | 1,695 |
2018-06-27 | $28.74 | $28.74 | $28.34 | $28.50 | $24.96 | 3,456 |
2018-06-26 | $28.93 | $29.02 | $28.93 | $29.01 | $25.33 | 3,633 |
2018-06-25 | $28.87 | $28.87 | $28.56 | $28.78 | $25.13 | 3,040 |
2018-06-22 | $29.22 | $29.28 | $29.09 | $29.22 | $25.52 | 11,443 |
2018-06-21 | $29.95 | $29.95 | $29.08 | $29.16 | $25.46 | 8,006 |
2018-06-20 | $29.65 | $29.65 | $29.19 | $29.50 | $25.76 | 7,751 |
2018-06-19 | $28.58 | $29.23 | $27.53 | $29.23 | $25.52 | 2,092 |
2018-06-18 | $29.07 | $29.07 | $29.06 | $29.06 | $25.38 | 320 |
2018-06-15 | $28.99 | $29.04 | $28.80 | $29.02 | $25.34 | 22,779 |
2018-06-14 | $29.10 | $29.10 | $28.88 | $29.09 | $25.40 | 5,658 |
2018-06-13 | $29.03 | $29.03 | $28.94 | $28.94 | $25.27 | 2,922 |
2018-06-12 | $29.18 | $29.18 | $29.10 | $29.10 | $25.41 | 3,628 |
2018-06-11 | $28.94 | $29.10 | $28.90 | $29.06 | $25.38 | 4,490 |
2018-06-08 | $28.91 | $28.98 | $28.91 | $28.92 | $25.25 | 1,418 |
2018-06-07 | $28.95 | $28.95 | $28.71 | $28.86 | $25.20 | 4,572 |
2018-06-06 | $28.64 | $28.85 | $28.64 | $28.85 | $25.19 | 4,083 |
2018-06-05 | $28.51 | $28.74 | $28.51 | $28.71 | $25.07 | 12,305 |
2018-06-04 | $28.60 | $28.60 | $28.36 | $28.49 | $24.88 | 1,553 |
2018-06-01 | $28.63 | $28.63 | $28.39 | $28.39 | $24.79 | 793 |
2018-05-31 | $28.30 | $28.30 | $28.11 | $28.14 | $24.57 | 2,049 |
2018-05-30 | $28.20 | $28.51 | $28.20 | $28.38 | $24.78 | 1,717 |
2018-05-29 | $28.00 | $28.07 | $27.81 | $27.96 | $24.41 | 35,836 |
2018-05-25 | $27.93 | $28.10 | $27.93 | $28.00 | $24.45 | 11,170 |
2018-05-24 | $28.01 | $28.12 | $27.97 | $27.97 | $24.42 | 1,681 |
2018-05-23 | $28.09 | $28.09 | $27.99 | $27.99 | $24.44 | 1,355 |
2018-05-22 | $28.33 | $28.33 | $28.09 | $28.09 | $24.53 | 4,174 |
2018-05-21 | $28.17 | $28.21 | $28.14 | $28.17 | $24.60 | 2,503 |
2018-05-18 | $28.08 | $28.11 | $28.08 | $28.11 | $24.55 | 950 |
2018-05-17 | $27.93 | $28.13 | $27.81 | $28.08 | $24.52 | 47,466 |
2018-05-16 | $27.80 | $28.01 | $27.80 | $27.91 | $24.37 | 3,207 |
2018-05-15 | $27.55 | $27.70 | $27.46 | $27.69 | $24.18 | 69,827 |
2018-05-14 | $28.21 | $28.21 | $27.58 | $27.68 | $24.17 | 2,358 |
2018-05-11 | $27.88 | $27.88 | $27.72 | $27.79 | $24.27 | 21,826 |
2018-05-10 | $27.62 | $27.85 | $27.62 | $27.77 | $24.25 | 7,477 |
2018-05-09 | $27.20 | $27.62 | $27.20 | $27.60 | $24.10 | 1,987 |
2018-05-08 | $27.33 | $27.33 | $27.24 | $27.26 | $23.80 | 2,727 |
2018-05-07 | $27.19 | $27.34 | $27.14 | $27.22 | $23.77 | 2,205 |
2018-05-04 | $26.90 | $26.97 | $26.84 | $26.84 | $23.44 | 2,577 |
2018-05-03 | $26.28 | $26.63 | $26.27 | $26.57 | $23.20 | 3,406 |
2018-05-02 | $26.91 | $26.96 | $26.72 | $26.72 | $23.34 | 4,525 |
2018-05-01 | $26.54 | $26.75 | $26.43 | $26.75 | $23.36 | 13,733 |
2018-04-30 | $26.80 | $26.80 | $26.66 | $26.66 | $23.28 | 817 |
2018-04-27 | $26.89 | $26.89 | $26.79 | $26.86 | $23.45 | 8,722 |
2018-04-26 | $26.82 | $26.83 | $26.82 | $26.83 | $23.43 | 334 |
2018-04-25 | $26.75 | $26.75 | $26.70 | $26.70 | $23.32 | 879 |
2018-04-24 | $27.04 | $27.04 | $26.45 | $26.73 | $23.34 | 8,075 |
2018-04-23 | $27.28 | $27.28 | $26.79 | $26.79 | $23.39 | 2,009 |
2018-04-20 | $26.98 | $26.98 | $26.77 | $26.81 | $23.41 | 6,765 |
2018-04-19 | $27.20 | $27.20 | $27.20 | $27.20 | $23.75 | 174 |
2018-04-18 | $27.29 | $27.38 | $27.20 | $27.20 | $23.75 | 9,313 |
2018-04-17 | $27.15 | $27.19 | $27.05 | $27.16 | $23.71 | 8,225 |
2018-04-16 | $26.95 | $26.95 | $26.87 | $26.94 | $23.53 | 1,803 |
2018-04-13 | $26.65 | $26.77 | $26.59 | $26.68 | $23.30 | 3,609 |
2018-04-12 | $26.76 | $26.86 | $26.76 | $26.86 | $23.45 | 936 |
2018-04-11 | $26.56 | $26.68 | $26.46 | $26.54 | $23.18 | 3,519 |
2018-04-10 | $26.38 | $26.61 | $26.38 | $26.50 | $23.14 | 14,964 |
2018-04-09 | $26.28 | $26.35 | $26.28 | $26.35 | $23.01 | 1,809 |
2018-04-06 | $26.19 | $26.25 | $25.89 | $26.09 | $22.78 | 62,288 |
2018-04-05 | $26.49 | $26.59 | $26.40 | $26.52 | $23.16 | 11,612 |
2018-04-04 | $25.84 | $26.22 | $25.84 | $26.22 | $22.90 | 857 |
2018-04-03 | $25.89 | $25.89 | $25.79 | $25.85 | $22.57 | 2,081 |
2018-04-02 | $25.64 | $25.71 | $25.44 | $25.44 | $22.22 | 1,374 |
2018-03-29 | $25.97 | $26.26 | $25.96 | $26.23 | $22.90 | 4,128 |
2018-03-28 | $25.91 | $25.97 | $25.87 | $25.87 | $22.59 | 133,552 |
2018-03-27 | $26.10 | $26.10 | $25.85 | $25.85 | $22.55 | 1,292 |
2018-03-26 | $25.91 | $25.91 | $25.91 | $25.91 | $22.60 | 276 |
2018-03-23 | $26.40 | $26.40 | $25.80 | $25.91 | $22.60 | 2,545 |
2018-03-22 | $26.56 | $26.61 | $26.30 | $26.35 | $22.98 | 6,389 |
2018-03-21 | $26.93 | $27.08 | $26.91 | $26.91 | $23.47 | 17,872 |
2018-03-20 | $26.98 | $27.00 | $26.69 | $26.75 | $23.33 | 35,174 |
2018-03-19 | $26.77 | $26.79 | $26.60 | $26.74 | $23.33 | 8,563 |
2018-03-16 | $27.03 | $27.13 | $26.91 | $27.13 | $23.67 | 24,774 |
2018-03-15 | $27.04 | $27.04 | $27.04 | $27.04 | $23.59 | 0 |
2018-03-14 | $27.23 | $27.23 | $26.95 | $27.04 | $23.59 | 7,700 |
2018-03-13 | $27.38 | $27.41 | $27.28 | $27.30 | $23.81 | 123,156 |
2018-03-12 | $27.45 | $27.45 | $27.28 | $27.33 | $23.84 | 3,132 |
2018-03-09 | $27.30 | $27.30 | $27.09 | $27.26 | $23.78 | 4,113 |
2018-03-08 | $26.93 | $26.99 | $26.81 | $26.93 | $23.49 | 10,980 |
2018-03-07 | $26.83 | $26.83 | $26.77 | $26.83 | $23.40 | 2,241 |
2018-03-06 | $26.50 | $26.76 | $26.50 | $26.70 | $23.29 | 655 |
2018-03-05 | $26.47 | $26.60 | $26.45 | $26.60 | $23.20 | 3,107 |
2018-03-02 | $25.66 | $26.21 | $25.66 | $26.21 | $22.86 | 3,038 |
2018-03-01 | $25.93 | $26.12 | $25.79 | $25.90 | $22.59 | 4,730 |
2018-02-28 | $26.34 | $26.36 | $26.25 | $26.25 | $22.90 | 1,689 |
2018-02-27 | $26.90 | $26.90 | $26.37 | $26.37 | $23.00 | 3,503 |
2018-02-26 | $26.82 | $26.82 | $26.38 | $26.70 | $23.29 | 3,258 |
2018-02-23 | $26.22 | $26.22 | $26.22 | $26.22 | $22.87 | 301 |
2018-02-22 | $26.35 | $26.40 | $26.35 | $26.40 | $23.03 | 1,817 |
2018-02-21 | $26.45 | $26.59 | $26.25 | $26.25 | $22.90 | 8,940 |
2018-02-20 | $26.49 | $26.58 | $26.18 | $26.27 | $22.91 | 140,731 |
2018-02-16 | $26.61 | $26.66 | $26.61 | $26.66 | $23.26 | 2,190 |
2018-02-15 | $26.25 | $26.55 | $26.15 | $26.49 | $23.11 | 20,149 |
2018-02-14 | $26.00 | $26.43 | $26.00 | $26.43 | $23.05 | 903 |
2018-02-13 | $25.44 | $25.79 | $25.44 | $25.70 | $22.42 | 7,952 |
2018-02-12 | $25.90 | $25.90 | $25.43 | $25.66 | $22.39 | 4,468 |
2018-02-09 | $26.78 | $26.78 | $24.65 | $25.48 | $22.23 | 15,857 |
2018-02-08 | $25.63 | $25.63 | $25.39 | $25.39 | $22.15 | 3,685 |
2018-02-07 | $26.01 | $26.14 | $26.01 | $26.07 | $22.74 | 2,523 |
2018-02-06 | $25.43 | $26.08 | $25.25 | $26.03 | $22.70 | 13,190 |
2018-02-05 | $26.52 | $26.52 | $26.52 | $26.52 | $23.13 | 967 |
2018-02-02 | $27.06 | $27.06 | $26.76 | $26.76 | $23.34 | 1,480 |
2018-02-01 | $27.13 | $27.24 | $27.13 | $27.16 | $23.69 | 776 |
2018-01-31 | $27.28 | $27.28 | $27.20 | $27.20 | $23.73 | 2,150 |
2018-01-30 | $27.55 | $27.55 | $27.25 | $27.33 | $23.84 | 30,571 |
2018-01-29 | $27.84 | $27.84 | $27.67 | $27.71 | $24.17 | 1,750 |
2018-01-26 | $27.67 | $27.79 | $27.67 | $27.79 | $24.24 | 1,606 |
2018-01-25 | $27.60 | $27.63 | $27.60 | $27.60 | $24.08 | 1,528 |
2018-01-24 | $27.79 | $27.79 | $27.79 | $27.79 | $24.24 | 84 |
2018-01-23 | $27.76 | $27.86 | $27.76 | $27.79 | $24.24 | 7,636 |
2018-01-22 | $27.81 | $27.81 | $27.81 | $27.81 | $24.26 | 377 |
2018-01-19 | $27.33 | $27.49 | $27.33 | $27.46 | $23.96 | 4,368 |
2018-01-18 | $27.29 | $27.29 | $27.21 | $27.21 | $23.73 | 1,890 |
2018-01-17 | $27.34 | $27.43 | $27.30 | $27.30 | $23.81 | 5,150 |
2018-01-16 | $27.74 | $27.75 | $27.27 | $27.33 | $23.84 | 5,714 |
2018-01-12 | $27.37 | $27.54 | $27.37 | $27.51 | $24.00 | 5,672 |
2018-01-11 | $27.22 | $27.38 | $27.20 | $27.35 | $23.86 | 7,458 |
2018-01-10 | $26.89 | $26.95 | $26.82 | $26.92 | $23.48 | 1,884 |
2018-01-09 | $26.89 | $27.03 | $26.88 | $26.97 | $23.52 | 5,509 |
2018-01-08 | $26.74 | $27.08 | $26.74 | $27.08 | $23.62 | 3,075 |
2018-01-05 | $26.88 | $26.89 | $26.71 | $26.74 | $23.33 | 4,961 |
2018-01-04 | $26.89 | $26.90 | $26.69 | $26.82 | $23.40 | 1,914 |
2018-01-03 | $26.76 | $26.80 | $26.59 | $26.77 | $23.35 | 2,917 |
2018-01-02 | $26.66 | $26.69 | $26.59 | $26.59 | $23.19 | 4,336 |
2017-12-29 | $26.54 | $26.55 | $26.40 | $26.45 | $23.07 | 1,915 |
2017-12-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.11 | 358 |
2017-12-27 | $26.67 | $26.67 | $26.44 | $26.44 | $23.06 | 6,240 |
2017-12-26 | $26.46 | $26.46 | $26.46 | $26.46 | $23.08 | 579 |
2017-12-22 | $26.34 | $26.34 | $26.34 | $26.34 | $22.98 | 530 |
2017-12-21 | $26.78 | $26.78 | $26.57 | $26.61 | $23.21 | 1,265 |
2017-12-20 | $26.39 | $26.39 | $26.39 | $26.39 | $23.02 | 427 |
2017-12-19 | $26.57 | $26.57 | $26.28 | $26.40 | $23.03 | 6,622 |
2017-12-18 | $26.58 | $26.58 | $26.44 | $26.53 | $23.14 | 1,184 |
2017-12-15 | $26.14 | $26.21 | $26.02 | $26.21 | $22.86 | 2,213 |
2017-12-14 | $26.23 | $26.23 | $26.23 | $26.23 | $22.51 | 177 |
2017-12-13 | $26.60 | $26.61 | $26.56 | $26.59 | $22.82 | 8,592 |
2017-12-12 | $26.42 | $26.55 | $26.42 | $26.55 | $22.79 | 3,705 |
2017-12-11 | $26.61 | $26.62 | $26.42 | $26.51 | $22.75 | 7,097 |
2017-12-08 | $26.70 | $26.70 | $26.70 | $26.70 | $22.92 | 690 |
2017-12-07 | $26.57 | $26.61 | $26.45 | $26.52 | $22.76 | 1,390 |
2017-12-06 | $26.49 | $26.49 | $26.21 | $26.35 | $22.61 | 1,777 |
2017-12-05 | $26.79 | $26.79 | $26.53 | $26.53 | $22.77 | 2,649 |
2017-12-04 | $27.13 | $27.13 | $26.77 | $26.77 | $22.98 | 1,568 |
2017-12-01 | $26.53 | $26.69 | $26.53 | $26.69 | $22.91 | 1,497 |
2017-11-30 | $27.21 | $27.21 | $26.89 | $26.89 | $23.08 | 1,949 |
2017-11-29 | $26.92 | $26.92 | $26.78 | $26.78 | $22.99 | 2,218 |
2017-11-28 | $26.48 | $26.50 | $26.32 | $26.44 | $22.69 | 11,357 |
2017-11-27 | $26.36 | $26.48 | $26.35 | $26.37 | $22.63 | 1,594 |
2017-11-24 | $26.43 | $26.44 | $26.42 | $26.44 | $22.69 | 2,156 |
2017-11-22 | $26.50 | $26.50 | $26.43 | $26.44 | $22.69 | 3,415 |
2017-11-21 | $26.36 | $26.40 | $26.34 | $26.40 | $22.66 | 5,510 |
2017-11-20 | $26.08 | $26.08 | $26.06 | $26.06 | $22.37 | 1,051 |
2017-11-17 | $25.91 | $26.07 | $25.88 | $26.06 | $22.37 | 6,771 |
2017-11-16 | $25.77 | $25.94 | $25.77 | $25.84 | $22.18 | 710 |
2017-11-15 | $25.51 | $25.60 | $25.43 | $25.43 | $21.83 | 2,617 |
2017-11-14 | $25.68 | $25.68 | $25.54 | $25.64 | $22.00 | 2,074 |
2017-11-13 | $25.74 | $25.85 | $25.74 | $25.77 | $22.12 | 2,081 |
2017-11-10 | $25.78 | $25.78 | $25.78 | $25.78 | $22.13 | 931 |
2017-11-09 | $26.06 | $26.06 | $25.66 | $25.73 | $22.09 | 767 |
2017-11-08 | $25.70 | $25.74 | $25.70 | $25.74 | $22.10 | 715 |
2017-11-07 | $26.04 | $26.04 | $25.67 | $25.67 | $22.03 | 46,786 |
2017-11-06 | $26.14 | $26.14 | $26.14 | $26.14 | $22.44 | 333 |
2017-11-03 | $26.17 | $26.17 | $25.94 | $25.94 | $22.27 | 1,840 |
2017-11-02 | $25.93 | $26.20 | $25.93 | $26.16 | $22.45 | 6,217 |
2017-11-01 | $26.43 | $26.43 | $26.00 | $26.11 | $22.41 | 18,050 |
2017-10-31 | $26.24 | $26.24 | $26.24 | $26.24 | $22.53 | 673 |
2017-10-30 | $26.25 | $26.25 | $26.07 | $26.07 | $22.38 | 578 |
2017-10-27 | $26.08 | $26.28 | $26.08 | $26.27 | $22.55 | 2,163 |
2017-10-26 | $26.61 | $26.61 | $26.11 | $26.18 | $22.47 | 4,439 |
2017-10-25 | $26.22 | $26.22 | $25.96 | $26.05 | $22.36 | 8,671 |
2017-10-24 | $26.31 | $26.31 | $26.23 | $26.23 | $22.51 | 24,753 |
2017-10-23 | $26.36 | $26.36 | $26.35 | $26.36 | $22.63 | 4,785 |
2017-10-20 | $26.46 | $26.52 | $26.34 | $26.48 | $22.73 | 75,173 |
2017-10-19 | $26.31 | $26.35 | $26.15 | $26.34 | $22.61 | 25,293 |
2017-10-18 | $26.37 | $26.42 | $26.27 | $26.42 | $22.68 | 5,919 |
2017-10-17 | $26.27 | $26.29 | $26.20 | $26.29 | $22.57 | 2,117 |
2017-10-16 | $26.52 | $26.52 | $26.23 | $26.29 | $22.57 | 13,380 |
2017-10-13 | $26.47 | $26.49 | $26.20 | $26.30 | $22.58 | 7,902 |
2017-10-12 | $26.23 | $26.45 | $26.23 | $26.40 | $22.66 | 18,750 |
2017-10-11 | $26.45 | $26.46 | $26.40 | $26.43 | $22.69 | 2,200 |
2017-10-10 | $26.37 | $26.37 | $26.33 | $26.33 | $22.60 | 4,750 |
2017-10-09 | $26.45 | $26.45 | $26.22 | $26.38 | $22.64 | 2,164 |
2017-10-06 | $26.47 | $26.53 | $26.47 | $26.48 | $22.73 | 2,041 |
2017-10-05 | $26.67 | $26.67 | $26.33 | $26.40 | $22.66 | 5,022 |
2017-10-04 | $26.61 | $26.61 | $26.39 | $26.49 | $22.74 | 1,695 |
2017-10-03 | $26.61 | $26.82 | $26.46 | $26.80 | $23.00 | 2,851 |
2017-10-02 | $26.32 | $26.32 | $26.07 | $26.20 | $22.49 | 3,706 |
2017-09-29 | $26.23 | $26.23 | $26.23 | $26.23 | $22.51 | 485 |
2017-09-28 | $26.06 | $26.12 | $26.06 | $26.12 | $22.42 | 530 |
2017-09-27 | $25.64 | $26.11 | $25.56 | $26.11 | $22.41 | 2,646 |
2017-09-26 | $25.75 | $25.76 | $25.51 | $25.75 | $22.10 | 5,087 |
2017-09-25 | $25.59 | $25.59 | $25.59 | $25.59 | $21.96 | 54 |
2017-09-22 | $25.56 | $25.59 | $25.46 | $25.59 | $21.96 | 1,565 |
2017-09-21 | $25.48 | $25.48 | $25.48 | $25.48 | $21.87 | 71 |
2017-09-20 | $25.48 | $25.48 | $25.48 | $25.48 | $21.87 | 223 |
2017-09-19 | $25.48 | $25.48 | $25.21 | $25.21 | $21.64 | 1,545 |
2017-09-18 | $25.45 | $25.46 | $25.45 | $25.46 | $21.85 | 650 |
2017-09-15 | $26.37 | $26.37 | $25.31 | $25.35 | $21.71 | 2,400 |
2017-09-14 | $25.34 | $25.34 | $25.20 | $25.24 | $21.62 | 4,160 |
2017-09-13 | $25.30 | $25.30 | $25.21 | $25.25 | $21.63 | 1,068 |
2017-09-12 | $25.15 | $25.21 | $25.11 | $25.11 | $21.50 | 2,194 |
2017-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.41 | 2,170 |
2017-09-08 | $24.68 | $24.79 | $24.68 | $24.79 | $21.23 | 1,233 |
2017-09-07 | $26.29 | $26.29 | $24.68 | $24.75 | $21.20 | 6,785 |
2017-09-06 | $24.77 | $24.83 | $24.77 | $24.83 | $21.27 | 1,559 |
2017-09-05 | $24.68 | $24.68 | $24.68 | $24.68 | $21.14 | 229 |
2017-09-01 | $24.80 | $24.80 | $24.80 | $24.80 | $21.24 | 68 |
2017-08-31 | $24.72 | $24.80 | $24.54 | $24.80 | $21.24 | 13,974 |
2017-08-30 | $24.39 | $24.43 | $24.39 | $24.43 | $20.92 | 508 |
2017-08-29 | $24.29 | $24.43 | $24.29 | $24.38 | $20.88 | 824 |
2017-08-28 | $24.29 | $24.34 | $24.28 | $24.30 | $20.81 | 1,113 |
2017-08-25 | $24.32 | $24.36 | $24.32 | $24.36 | $20.86 | 343 |
2017-08-24 | $24.27 | $24.27 | $24.25 | $24.25 | $20.77 | 463 |
2017-08-23 | $24.14 | $24.19 | $24.14 | $24.18 | $20.71 | 907 |
2017-08-22 | $24.09 | $24.09 | $24.09 | $24.09 | $20.63 | 213 |
2017-08-21 | $23.92 | $23.92 | $23.88 | $23.88 | $20.46 | 3,016 |
2017-08-18 | $23.96 | $24.01 | $23.78 | $24.00 | $20.56 | 29,260 |
2017-08-17 | $24.32 | $24.32 | $23.95 | $23.95 | $20.51 | 909 |
2017-08-16 | $24.48 | $24.51 | $24.36 | $24.36 | $20.87 | 3,295 |
2017-08-15 | $24.46 | $24.46 | $24.29 | $24.29 | $20.81 | 4,549 |
2017-08-14 | $24.27 | $24.56 | $24.27 | $24.55 | $21.03 | 1,783 |
2017-08-11 | $24.31 | $24.31 | $24.31 | $24.31 | $20.82 | 0 |
2017-08-10 | $24.30 | $24.31 | $24.30 | $24.31 | $20.82 | 445 |
2017-08-09 | $24.76 | $24.81 | $24.67 | $24.72 | $21.18 | 6,755 |
2017-08-08 | $25.04 | $25.24 | $24.90 | $24.90 | $21.33 | 6,022 |
2017-08-07 | $24.96 | $25.06 | $24.87 | $25.06 | $21.46 | 2,131 |
2017-08-04 | $24.95 | $25.03 | $24.84 | $25.02 | $21.43 | 2,515 |
2017-08-03 | $25.00 | $25.00 | $24.75 | $24.86 | $21.29 | 7,869 |
2017-08-02 | $25.30 | $25.30 | $24.91 | $25.03 | $21.44 | 12,072 |
2017-08-01 | $25.21 | $25.22 | $25.21 | $25.22 | $21.60 | 2,328 |
2017-07-31 | $25.19 | $25.19 | $25.19 | $25.19 | $21.58 | 11 |
2017-07-28 | $25.28 | $25.28 | $25.19 | $25.19 | $21.58 | 528 |
2017-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $21.70 | 100 |
2017-07-26 | $25.62 | $25.62 | $25.50 | $25.50 | $21.84 | 2,792 |
2017-07-25 | $25.64 | $25.76 | $25.64 | $25.69 | $22.00 | 2,685 |
2017-07-24 | $25.83 | $25.83 | $25.34 | $25.38 | $21.74 | 2,867 |
2017-07-21 | $25.49 | $25.49 | $25.44 | $25.44 | $21.79 | 1,427 |
2017-07-20 | $25.50 | $25.60 | $25.45 | $25.55 | $21.88 | 17,437 |
2017-07-19 | $25.37 | $25.42 | $25.37 | $25.42 | $21.77 | 3,529 |
2017-07-18 | $25.21 | $25.21 | $25.10 | $25.10 | $21.50 | 3,956 |
2017-07-17 | $25.12 | $25.16 | $25.11 | $25.11 | $21.51 | 7,868 |
2017-07-14 | $25.03 | $25.18 | $25.03 | $25.18 | $21.57 | 18,324 |
2017-07-13 | $24.99 | $24.99 | $24.99 | $24.99 | $21.41 | 405 |
2017-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $21.46 | 697 |
2017-07-11 | $24.81 | $24.83 | $24.81 | $24.83 | $21.27 | 4,182 |
2017-07-10 | $24.76 | $24.81 | $24.76 | $24.81 | $21.25 | 713 |
2017-07-07 | $24.90 | $24.90 | $24.90 | $24.90 | $21.32 | 280 |
2017-07-06 | $24.95 | $25.04 | $24.77 | $24.81 | $21.25 | 1,464 |
2017-07-05 | $25.12 | $25.17 | $25.01 | $25.06 | $21.46 | 4,816 |
2017-07-03 | $25.29 | $25.37 | $25.08 | $25.34 | $21.70 | 5,480 |
2017-06-30 | $25.20 | $25.22 | $25.20 | $25.22 | $21.60 | 2,645 |
2017-06-29 | $25.19 | $25.28 | $25.00 | $25.13 | $21.52 | 4,634 |
2017-06-28 | $25.18 | $25.18 | $25.18 | $25.18 | $21.57 | 58 |
2017-06-27 | $25.13 | $25.18 | $25.13 | $25.18 | $21.57 | 1,091 |
2017-06-26 | $25.19 | $25.19 | $25.19 | $25.19 | $21.58 | 238 |
2017-06-23 | $24.80 | $25.10 | $24.80 | $25.09 | $21.49 | 3,580 |
2017-06-22 | $24.91 | $24.93 | $24.90 | $24.93 | $21.35 | 3,385 |
2017-06-21 | $24.74 | $24.74 | $24.74 | $24.74 | $21.19 | 129 |
2017-06-20 | $24.90 | $24.92 | $24.90 | $24.92 | $21.34 | 718 |
2017-06-19 | $25.06 | $25.06 | $24.78 | $25.03 | $21.44 | 1,459 |
2017-06-16 | $24.56 | $24.90 | $24.56 | $24.90 | $21.33 | 11,028 |
2017-06-15 | $25.03 | $25.03 | $24.97 | $25.01 | $21.37 | 3,886 |
2017-06-14 | $25.17 | $25.17 | $24.93 | $25.05 | $21.41 | 4,776 |
2017-06-13 | $24.23 | $25.26 | $24.15 | $25.26 | $21.59 | 1,073 |
2017-06-12 | $25.20 | $25.20 | $25.08 | $25.08 | $21.43 | 10,541 |
2017-06-09 | $25.12 | $25.39 | $25.12 | $25.39 | $21.70 | 935 |
2017-06-08 | $24.94 | $25.16 | $24.93 | $25.12 | $21.47 | 3,791 |
2017-06-07 | $24.79 | $24.85 | $24.71 | $24.71 | $21.12 | 5,825 |
2017-06-06 | $24.87 | $24.94 | $24.72 | $24.85 | $21.24 | 2,682 |
2017-06-05 | $24.74 | $24.93 | $24.74 | $24.93 | $21.31 | 638 |
2017-06-02 | $26.97 | $26.97 | $25.00 | $25.00 | $21.37 | 1,019 |
2017-06-01 | $24.47 | $24.60 | $24.47 | $24.60 | $21.02 | 2,262 |
2017-05-31 | $24.28 | $24.28 | $24.24 | $24.24 | $20.72 | 319 |
2017-05-30 | $24.52 | $24.52 | $24.42 | $24.45 | $20.90 | 2,822 |
2017-05-26 | $24.51 | $24.51 | $24.38 | $24.38 | $20.84 | 1,431 |
2017-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.15 | 191 |
2017-05-24 | $24.71 | $24.71 | $24.58 | $24.58 | $21.01 | 892 |
2017-05-23 | $24.34 | $24.34 | $24.34 | $24.34 | $20.80 | 112 |
2017-05-22 | $24.57 | $24.58 | $24.34 | $24.34 | $20.80 | 9,908 |
2017-05-19 | $24.36 | $24.49 | $24.36 | $24.45 | $20.90 | 13,092 |
2017-05-18 | $24.20 | $24.33 | $24.16 | $24.32 | $20.78 | 4,360 |
2017-05-17 | $24.68 | $24.68 | $24.14 | $24.23 | $20.71 | 3,475 |
2017-05-16 | $24.70 | $24.70 | $24.70 | $24.70 | $21.10 | 362 |
2017-05-15 | $24.75 | $24.81 | $24.75 | $24.81 | $21.20 | 307 |
2017-05-12 | $24.72 | $24.72 | $24.60 | $24.63 | $21.05 | 34,566 |
2017-05-11 | $24.79 | $24.83 | $24.60 | $24.75 | $21.15 | 6,427 |
2017-05-10 | $24.83 | $24.89 | $24.68 | $24.89 | $21.27 | 14,613 |
2017-05-09 | $24.85 | $25.09 | $24.73 | $24.77 | $21.17 | 3,730 |
2017-05-08 | $24.67 | $24.67 | $24.67 | $24.67 | $21.08 | 1,196 |
2017-05-05 | $24.77 | $24.90 | $24.73 | $24.90 | $21.28 | 5,809 |
2017-05-04 | $24.75 | $24.75 | $24.61 | $24.74 | $21.14 | 7,059 |
2017-05-03 | $24.95 | $24.95 | $24.70 | $24.75 | $21.15 | 5,779 |
2017-05-02 | $25.00 | $25.00 | $24.92 | $24.92 | $21.30 | 1,321 |
2017-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $21.37 | 357 |
2017-04-28 | $25.12 | $25.12 | $24.95 | $24.95 | $21.32 | 1,720 |
2017-04-27 | $25.24 | $25.24 | $25.10 | $25.20 | $21.54 | 16,545 |
2017-04-26 | $25.16 | $25.35 | $25.13 | $25.26 | $21.59 | 6,443 |
2017-04-25 | $25.21 | $25.21 | $25.13 | $25.19 | $21.53 | 2,651 |
2017-04-24 | $24.78 | $24.95 | $24.78 | $24.95 | $21.32 | 864 |
2017-04-21 | $24.70 | $24.74 | $24.60 | $24.67 | $21.08 | 3,972 |
2017-04-20 | $24.48 | $24.60 | $24.48 | $24.60 | $21.02 | 1,130 |
2017-04-19 | $24.56 | $24.56 | $24.49 | $24.49 | $20.93 | 379 |
2017-04-18 | $24.37 | $24.37 | $24.29 | $24.29 | $20.75 | 1,401 |
2017-04-17 | $24.25 | $24.49 | $24.10 | $24.26 | $20.73 | 2,215 |
2017-04-13 | $24.36 | $24.36 | $24.10 | $24.10 | $20.60 | 1,334 |
2017-04-12 | $24.43 | $24.43 | $24.31 | $24.36 | $20.82 | 3,335 |
2017-04-11 | $24.60 | $25.52 | $24.60 | $24.72 | $21.13 | 1,582 |
2017-04-10 | $24.50 | $24.64 | $24.19 | $24.51 | $20.95 | 7,970 |
2017-04-07 | $24.45 | $24.59 | $24.42 | $24.55 | $20.98 | 20,779 |
2017-04-06 | $24.28 | $24.61 | $24.28 | $24.61 | $21.03 | 2,564 |
2017-04-05 | $24.50 | $24.59 | $24.28 | $24.28 | $20.75 | 1,926 |
2017-04-04 | $24.51 | $24.51 | $24.40 | $24.42 | $20.87 | 12,809 |
2017-04-03 | $24.50 | $24.54 | $24.46 | $24.49 | $20.93 | 4,196 |
2017-03-31 | $24.65 | $24.75 | $24.54 | $24.75 | $21.15 | 3,845 |
2017-03-30 | $24.63 | $24.69 | $24.60 | $24.68 | $21.09 | 8,320 |
2017-03-29 | $24.44 | $24.54 | $24.38 | $24.53 | $20.96 | 15,109 |
2017-03-28 | $24.27 | $24.39 | $24.19 | $24.39 | $20.84 | 3,054 |
2017-03-27 | $23.89 | $24.23 | $23.89 | $24.22 | $20.70 | 4,133 |
2017-03-24 | $24.17 | $24.17 | $24.17 | $24.17 | $20.66 | 831 |
2017-03-23 | $24.12 | $24.27 | $24.12 | $24.14 | $20.63 | 28,227 |
2017-03-22 | $24.00 | $24.12 | $23.82 | $24.04 | $20.54 | 8,214 |
2017-03-21 | $24.68 | $24.68 | $24.08 | $24.08 | $20.58 | 17,718 |
2017-03-20 | $24.70 | $24.72 | $24.65 | $24.69 | $21.10 | 1,415 |
2017-03-17 | $24.65 | $24.79 | $24.50 | $24.79 | $21.19 | 24,144 |
2017-03-16 | $24.78 | $24.82 | $24.66 | $24.73 | $21.13 | 11,174 |
2017-03-15 | $24.35 | $24.72 | $24.35 | $24.71 | $21.12 | 4,875 |
2017-03-14 | $24.29 | $24.34 | $24.25 | $24.34 | $20.80 | 2,484 |
2017-03-13 | $25.49 | $25.49 | $24.41 | $24.47 | $20.91 | 6,107 |
2017-03-10 | $24.14 | $24.14 | $24.14 | $24.14 | $20.63 | 154 |
2017-03-09 | $24.51 | $24.51 | $24.22 | $24.29 | $20.76 | 31,457 |
2017-03-08 | $24.57 | $24.57 | $24.38 | $24.40 | $20.85 | 8,349 |
2017-03-07 | $24.64 | $24.66 | $24.47 | $24.47 | $20.91 | 8,215 |
2017-03-06 | $25.04 | $25.04 | $24.64 | $24.69 | $21.10 | 10,986 |
2017-03-03 | $24.97 | $25.15 | $24.72 | $24.77 | $21.17 | 21,377 |
2017-03-02 | $26.29 | $26.29 | $24.96 | $24.98 | $21.35 | 348,240 |
2017-03-01 | $25.06 | $25.20 | $25.06 | $25.15 | $21.49 | 261,615 |
2017-02-28 | $24.83 | $24.90 | $24.74 | $24.90 | $21.28 | 3,291 |
Inspire Small/Mid Cap Impact ETF (ISMD) News Headlines
Recent Inspire Small/Mid Cap Impact ETF (ISMD) News
Similar Companies to Inspire Small/Mid Cap Impact ETF (ISMD) 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 | -- | -- | -- |