JPMorgan U.S. Momentum Factor ETF (JMOM) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.60 ($0.32) 0.57%
JPMorgan U.S. Momentum Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Momentum Factor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.24 |
Previous Close | $56.60 |
High | $56.61 |
Low | $56.04 |
Adjusted Open | $56.24 |
Previous Adjusted Close | $56.60 |
Adjusted High | $56.61 |
Adjusted Low | $56.04 |
About JPMorgan U.S. Momentum Factor ETF (JMOM)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Momentum Factor Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent positive momentum factor characteristics. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a larger Russell Index, which is comprised of large- and mid-cap equity securities of companies located in the United States. The rules-based proprietary selection process utilizes a momentum factor to identify companies that have had better recent performance compared to other securities. The Underlying Index is diversified across the following sectors on a market capitalization weighted basis: financials, technology, consumer services, health care, industrials, consumer goods, energy, materials, telecommunication and utilities. Within each sector, individual equity securities are also weighted to ensure diversification. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, there were 276 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $776.83 million to $1,375.24 billion. The number of components and the market capitalizations of the companies are subject to change over time. UNDERLYING INDEX CHARACTERISTIC Momentum – A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan U.S. Momentum Factor ETF (JMOM)
Historical Stock Data for JPMorgan U.S. Momentum Factor ETF (JMOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.24 | $56.61 | $56.04 | $56.60 | $56.60 | 32,748 |
2025-04-24 | $55.17 | $56.34 | $55.17 | $56.28 | $56.28 | 47,971 |
2025-04-23 | $55.41 | $56.13 | $54.71 | $54.99 | $54.99 | 62,511 |
2025-04-22 | $53.08 | $54.09 | $53.08 | $53.94 | $53.94 | 253,499 |
2025-04-21 | $53.51 | $53.51 | $51.93 | $52.52 | $52.52 | 118,580 |
2025-04-17 | $54.01 | $54.41 | $53.74 | $54.00 | $54.00 | 51,031 |
2025-04-16 | $54.26 | $54.66 | $53.28 | $53.81 | $53.81 | 51,759 |
2025-04-15 | $54.76 | $55.25 | $54.74 | $54.81 | $54.81 | 60,384 |
2025-04-14 | $55.13 | $55.13 | $54.35 | $54.71 | $54.71 | 34,507 |
2025-04-11 | $53.23 | $54.31 | $52.76 | $54.16 | $54.16 | 84,115 |
2025-04-10 | $53.98 | $53.98 | $51.84 | $53.28 | $53.28 | 193,480 |
2025-04-09 | $50.06 | $55.37 | $49.90 | $55.20 | $55.20 | 65,694 |
2025-04-08 | $52.90 | $53.16 | $49.76 | $50.29 | $50.29 | 537,011 |
2025-04-07 | $49.25 | $52.68 | $48.68 | $50.99 | $50.99 | 502,627 |
2025-04-04 | $52.79 | $52.91 | $50.84 | $51.00 | $51.00 | 490,200 |
2025-04-03 | $55.11 | $55.67 | $54.36 | $54.40 | $54.40 | 67,292 |
2025-04-02 | $56.07 | $57.43 | $56.07 | $57.33 | $57.33 | 50,346 |
2025-04-01 | $56.16 | $56.76 | $55.77 | $56.73 | $56.73 | 108,965 |
2025-03-31 | $55.37 | $56.52 | $55.10 | $56.36 | $56.36 | 164,273 |
2025-03-28 | $56.96 | $56.98 | $55.85 | $56.08 | $56.08 | 192,989 |
2025-03-27 | $57.32 | $57.61 | $56.89 | $57.08 | $57.08 | 52,109 |
2025-03-26 | $58.31 | $58.31 | $57.36 | $57.59 | $57.59 | 68,062 |
2025-03-25 | $58.40 | $58.53 | $58.14 | $58.36 | $58.36 | 162,810 |
2025-03-24 | $57.81 | $58.40 | $57.71 | $58.38 | $58.27 | 42,631 |
2025-03-21 | $56.69 | $57.14 | $56.50 | $57.14 | $57.03 | 89,307 |
2025-03-20 | $57.03 | $57.71 | $56.99 | $57.22 | $57.11 | 46,253 |
2025-03-19 | $56.70 | $57.74 | $56.62 | $57.34 | $57.23 | 50,603 |
2025-03-18 | $56.84 | $56.84 | $56.36 | $56.52 | $56.41 | 59,054 |
2025-03-17 | $56.43 | $57.54 | $56.43 | $57.30 | $57.19 | 38,015 |
2025-03-14 | $55.70 | $56.51 | $55.65 | $56.51 | $56.40 | 59,200 |
2025-03-13 | $55.95 | $55.95 | $54.93 | $55.12 | $55.01 | 45,958 |
2025-03-12 | $56.40 | $56.69 | $55.60 | $56.05 | $55.94 | 122,443 |
2025-03-11 | $55.63 | $56.27 | $55.22 | $55.67 | $55.56 | 125,351 |
2025-03-10 | $56.49 | $56.59 | $55.26 | $55.76 | $55.65 | 181,596 |
2025-03-07 | $57.12 | $57.52 | $56.13 | $57.49 | $57.38 | 119,749 |
2025-03-06 | $57.98 | $58.35 | $57.13 | $57.31 | $57.20 | 85,486 |
2025-03-05 | $58.15 | $59.02 | $57.87 | $58.89 | $58.78 | 48,721 |
2025-03-04 | $58.43 | $59.12 | $57.48 | $58.17 | $58.06 | 125,360 |
2025-03-03 | $60.25 | $60.25 | $58.58 | $58.83 | $58.72 | 194,488 |
2025-02-28 | $59.05 | $60.00 | $58.85 | $59.93 | $59.81 | 59,477 |
2025-02-27 | $60.33 | $60.48 | $59.10 | $59.12 | $59.01 | 63,607 |
2025-02-26 | $60.01 | $60.61 | $59.88 | $60.04 | $59.92 | 63,629 |
2025-02-25 | $59.98 | $59.98 | $59.12 | $59.74 | $59.62 | 66,185 |
2025-02-24 | $60.48 | $60.48 | $59.75 | $59.94 | $59.82 | 40,872 |
2025-02-21 | $61.75 | $61.75 | $60.25 | $60.33 | $60.21 | 238,405 |
2025-02-20 | $62.28 | $62.28 | $61.42 | $61.82 | $61.70 | 52,816 |
2025-02-19 | $62.42 | $62.56 | $62.20 | $62.48 | $62.36 | 38,848 |
2025-02-18 | $62.60 | $62.60 | $62.34 | $62.60 | $62.48 | 62,568 |
2025-02-14 | $62.41 | $62.53 | $62.16 | $62.45 | $62.45 | 51,489 |
2025-02-13 | $62.04 | $62.42 | $61.86 | $62.42 | $62.42 | 57,643 |
2025-02-12 | $61.34 | $61.96 | $61.34 | $61.76 | $61.76 | 49,372 |
2025-02-11 | $62.11 | $62.13 | $61.81 | $62.06 | $62.06 | 58,876 |
2025-02-10 | $62.31 | $62.37 | $62.09 | $62.31 | $62.31 | 60,259 |
2025-02-07 | $62.56 | $62.61 | $61.85 | $61.90 | $61.90 | 60,891 |
2025-02-06 | $62.39 | $62.42 | $61.94 | $62.32 | $62.32 | 79,546 |
2025-02-05 | $61.66 | $62.16 | $61.50 | $62.15 | $62.15 | 134,457 |
2025-02-04 | $61.40 | $61.63 | $61.27 | $61.40 | $61.40 | 204,348 |
2025-02-03 | $60.24 | $61.50 | $60.24 | $61.23 | $61.23 | 64,712 |
2025-01-31 | $61.95 | $62.24 | $61.34 | $61.44 | $61.44 | 61,792 |
2025-01-30 | $61.35 | $61.91 | $61.35 | $61.76 | $61.76 | 40,467 |
2025-01-29 | $61.02 | $61.22 | $60.73 | $60.93 | $60.93 | 72,710 |
2025-01-28 | $60.84 | $61.18 | $60.39 | $61.10 | $61.10 | 59,488 |
2025-01-27 | $60.61 | $60.79 | $60.18 | $60.56 | $60.56 | 109,580 |
2025-01-24 | $62.26 | $62.26 | $61.87 | $62.03 | $62.03 | 116,171 |
2025-01-23 | $61.76 | $62.15 | $61.68 | $62.13 | $62.13 | 149,878 |
2025-01-22 | $62.01 | $62.03 | $61.79 | $61.83 | $61.83 | 102,602 |
2025-01-21 | $61.05 | $61.56 | $61.02 | $61.49 | $61.49 | 154,438 |
2025-01-17 | $60.81 | $60.84 | $60.52 | $60.67 | $60.67 | 121,196 |
2025-01-16 | $60.11 | $60.42 | $59.88 | $60.21 | $60.21 | 150,402 |
2025-01-15 | $59.88 | $60.07 | $59.64 | $59.91 | $59.91 | 380,227 |
2025-01-14 | $58.78 | $59.05 | $58.50 | $58.87 | $58.87 | 455,927 |
2025-01-13 | $57.93 | $58.49 | $57.93 | $58.49 | $58.49 | 72,910 |
2025-01-10 | $58.88 | $58.99 | $58.21 | $58.50 | $58.50 | 76,484 |
2025-01-08 | $59.03 | $59.31 | $58.71 | $59.19 | $59.19 | 48,813 |
2025-01-07 | $59.78 | $59.78 | $58.73 | $59.01 | $59.01 | 52,334 |
2025-01-06 | $59.71 | $59.91 | $59.46 | $59.55 | $59.55 | 42,175 |
2025-01-03 | $58.79 | $59.34 | $58.70 | $59.27 | $59.27 | 41,555 |
2025-01-02 | $58.72 | $58.86 | $58.00 | $58.40 | $58.40 | 220,735 |
2024-12-31 | $58.70 | $58.70 | $58.11 | $58.27 | $58.27 | 45,762 |
2024-12-30 | $58.49 | $58.82 | $58.05 | $58.53 | $58.53 | 38,387 |
2024-12-27 | $59.49 | $59.49 | $58.79 | $59.14 | $59.14 | 38,319 |
2024-12-26 | $59.53 | $59.87 | $59.53 | $59.83 | $59.83 | 36,081 |
2024-12-24 | $59.35 | $59.78 | $59.28 | $59.78 | $59.78 | 27,447 |
2024-12-23 | $59.12 | $59.37 | $58.75 | $59.34 | $59.34 | 109,522 |
2024-12-20 | $58.05 | $59.51 | $58.05 | $59.07 | $59.07 | 84,851 |
2024-12-19 | $59.00 | $59.00 | $58.31 | $58.33 | $58.33 | 41,696 |
2024-12-18 | $60.62 | $60.66 | $58.56 | $58.57 | $58.57 | 63,505 |
2024-12-17 | $60.92 | $60.92 | $60.42 | $60.60 | $60.60 | 64,125 |
2024-12-16 | $61.01 | $61.39 | $61.01 | $61.22 | $61.22 | 85,933 |
2024-12-13 | $61.03 | $61.18 | $60.70 | $60.87 | $60.87 | 72,758 |
2024-12-12 | $61.01 | $61.03 | $60.72 | $60.72 | $60.72 | 61,928 |
2024-12-11 | $60.81 | $61.13 | $60.81 | $61.08 | $61.08 | 33,191 |
2024-12-10 | $60.91 | $60.92 | $60.37 | $60.43 | $60.43 | 41,962 |
2024-12-09 | $61.96 | $61.96 | $60.94 | $60.94 | $60.94 | 48,751 |
2024-12-06 | $61.99 | $62.08 | $61.88 | $61.99 | $61.99 | 70,010 |
2024-12-05 | $62.12 | $62.16 | $61.78 | $61.78 | $61.78 | 48,720 |
2024-12-04 | $61.97 | $62.20 | $61.92 | $62.17 | $62.17 | 67,006 |
2024-12-03 | $61.41 | $61.58 | $61.34 | $61.51 | $61.51 | 82,654 |
2024-12-02 | $61.43 | $61.51 | $61.28 | $61.41 | $61.41 | 109,196 |
2024-11-29 | $61.27 | $61.54 | $61.27 | $61.41 | $61.41 | 18,286 |
2024-11-27 | $61.42 | $61.43 | $60.87 | $61.07 | $61.07 | 135,958 |
2024-11-26 | $61.23 | $61.49 | $61.19 | $61.47 | $61.47 | 215,865 |
2024-11-25 | $61.43 | $61.50 | $61.00 | $61.17 | $61.17 | 53,468 |
2024-11-22 | $60.70 | $61.01 | $60.70 | $60.97 | $60.97 | 34,880 |
2024-11-21 | $60.27 | $60.75 | $60.02 | $60.59 | $60.59 | 194,571 |
2024-11-20 | $59.90 | $59.95 | $59.40 | $59.89 | $59.89 | 26,419 |
2024-11-19 | $59.00 | $59.78 | $58.99 | $59.75 | $59.75 | 55,484 |
2024-11-18 | $59.18 | $59.54 | $58.99 | $59.42 | $59.42 | 47,642 |
2024-11-15 | $59.52 | $59.52 | $58.90 | $59.07 | $59.07 | 56,519 |
2024-11-14 | $60.51 | $60.52 | $59.80 | $59.83 | $59.83 | 39,452 |
2024-11-13 | $60.82 | $60.88 | $60.44 | $60.44 | $60.44 | 34,492 |
2024-11-12 | $60.94 | $61.04 | $60.41 | $60.65 | $60.65 | 43,446 |
2024-11-11 | $61.00 | $61.07 | $60.85 | $60.99 | $60.99 | 49,743 |
2024-11-08 | $60.35 | $60.94 | $60.35 | $60.80 | $60.80 | 213,034 |
2024-11-07 | $60.01 | $60.35 | $59.92 | $60.19 | $60.19 | 55,750 |
2024-11-06 | $59.28 | $59.61 | $58.90 | $59.59 | $59.59 | 49,940 |
2024-11-05 | $57.42 | $57.96 | $57.42 | $57.96 | $57.96 | 33,300 |
2024-11-04 | $57.03 | $57.27 | $56.90 | $56.97 | $56.97 | 45,069 |
2024-11-01 | $57.24 | $57.58 | $57.04 | $57.06 | $57.06 | 47,578 |
2024-10-31 | $57.63 | $57.67 | $57.07 | $57.09 | $57.09 | 47,022 |
2024-10-30 | $58.18 | $58.42 | $58.02 | $58.07 | $58.07 | 29,049 |
2024-10-29 | $58.06 | $58.54 | $57.86 | $58.44 | $58.44 | 74,002 |
2024-10-28 | $58.18 | $58.22 | $58.08 | $58.12 | $58.12 | 46,621 |
2024-10-25 | $58.25 | $58.35 | $57.84 | $57.89 | $57.89 | 39,117 |
2024-10-24 | $57.99 | $58.06 | $57.75 | $57.92 | $57.92 | 54,952 |
2024-10-23 | $58.09 | $58.19 | $57.45 | $57.82 | $57.82 | 38,170 |
2024-10-22 | $58.18 | $58.37 | $58.10 | $58.29 | $58.29 | 39,604 |
2024-10-21 | $58.61 | $58.75 | $58.23 | $58.51 | $58.51 | 50,175 |
2024-10-18 | $58.66 | $58.77 | $58.52 | $58.74 | $58.74 | 34,769 |
2024-10-17 | $58.88 | $58.88 | $58.50 | $58.50 | $58.50 | 24,188 |
2024-10-16 | $58.29 | $58.51 | $58.13 | $58.42 | $58.42 | 36,016 |
2024-10-15 | $58.85 | $58.85 | $58.10 | $58.16 | $58.16 | 19,297 |
2024-10-14 | $58.60 | $58.95 | $58.60 | $58.90 | $58.90 | 25,068 |
2024-10-11 | $57.90 | $58.46 | $57.90 | $58.40 | $58.40 | 73,698 |
2024-10-10 | $57.84 | $57.98 | $57.62 | $57.86 | $57.86 | 44,072 |
2024-10-09 | $57.50 | $58.06 | $57.44 | $58.00 | $58.00 | 42,584 |
2024-10-08 | $57.21 | $57.62 | $57.18 | $57.51 | $57.51 | 50,283 |
2024-10-07 | $57.32 | $57.38 | $56.87 | $57.05 | $57.05 | 37,887 |
2024-10-04 | $57.36 | $57.50 | $56.93 | $57.50 | $57.50 | 32,520 |
2024-10-03 | $56.70 | $56.96 | $56.63 | $56.83 | $56.83 | 39,082 |
2024-10-02 | $56.63 | $57.03 | $56.63 | $56.85 | $56.85 | 29,709 |
2024-10-01 | $57.13 | $57.13 | $56.45 | $56.68 | $56.68 | 101,355 |
2024-09-30 | $56.77 | $57.14 | $56.57 | $57.13 | $57.13 | 30,688 |
2024-09-27 | $57.09 | $57.18 | $56.80 | $56.88 | $56.88 | 21,752 |
2024-09-26 | $57.45 | $57.45 | $57.03 | $57.17 | $57.17 | 27,605 |
2024-09-25 | $57.02 | $57.06 | $56.79 | $56.89 | $56.89 | 34,283 |
2024-09-24 | $56.90 | $56.93 | $56.58 | $56.92 | $56.92 | 28,131 |
2024-09-23 | $56.76 | $56.88 | $56.72 | $56.88 | $56.77 | 45,471 |
2024-09-20 | $56.45 | $56.65 | $56.36 | $56.60 | $56.49 | 32,930 |
2024-09-19 | $56.67 | $56.81 | $56.27 | $56.64 | $56.53 | 38,908 |
2024-09-18 | $55.78 | $56.20 | $55.50 | $55.61 | $55.50 | 44,646 |
2024-09-17 | $55.92 | $56.00 | $55.54 | $55.70 | $55.59 | 46,509 |
2024-09-16 | $55.70 | $55.75 | $55.49 | $55.73 | $55.62 | 22,907 |
2024-09-13 | $55.20 | $55.66 | $55.20 | $55.46 | $55.35 | 108,036 |
2024-09-12 | $54.56 | $55.07 | $54.56 | $54.95 | $54.84 | 49,099 |
2024-09-11 | $53.67 | $54.53 | $53.04 | $54.46 | $54.36 | 58,981 |
2024-09-10 | $53.64 | $53.94 | $53.46 | $53.85 | $53.75 | 70,581 |
2024-09-09 | $53.43 | $53.82 | $53.43 | $53.68 | $53.58 | 34,593 |
2024-09-06 | $53.99 | $53.99 | $52.97 | $53.07 | $52.97 | 36,696 |
2024-09-05 | $54.11 | $54.22 | $53.67 | $53.96 | $53.86 | 40,523 |
2024-09-04 | $54.29 | $54.49 | $54.14 | $54.35 | $54.25 | 30,282 |
2024-09-03 | $55.41 | $55.41 | $54.20 | $54.37 | $54.27 | 92,099 |
2024-08-30 | $55.46 | $55.78 | $55.07 | $55.74 | $55.63 | 28,158 |
2024-08-29 | $55.43 | $55.76 | $55.16 | $55.24 | $55.13 | 43,788 |
2024-08-28 | $55.39 | $55.41 | $54.80 | $55.06 | $54.95 | 40,912 |
2024-08-27 | $55.09 | $55.49 | $55.09 | $55.41 | $55.30 | 42,189 |
2024-08-26 | $55.64 | $55.71 | $55.27 | $55.29 | $55.18 | 36,455 |
2024-08-23 | $55.34 | $55.64 | $55.24 | $55.64 | $55.53 | 42,696 |
2024-08-22 | $55.52 | $55.52 | $54.90 | $55.01 | $54.90 | 38,544 |
2024-08-21 | $55.16 | $55.45 | $55.09 | $55.38 | $55.27 | 28,641 |
2024-08-20 | $55.10 | $55.26 | $54.84 | $54.96 | $54.85 | 63,932 |
2024-08-19 | $54.71 | $55.08 | $54.54 | $55.08 | $54.97 | 109,138 |
2024-08-16 | $54.46 | $54.80 | $54.43 | $54.65 | $54.54 | 51,690 |
2024-08-15 | $54.32 | $54.72 | $54.31 | $54.63 | $54.52 | 34,741 |
2024-08-14 | $53.67 | $53.89 | $53.44 | $53.71 | $53.61 | 63,523 |
2024-08-13 | $52.93 | $53.48 | $52.92 | $53.44 | $53.34 | 50,969 |
2024-08-12 | $52.88 | $52.92 | $52.45 | $52.73 | $52.63 | 43,243 |
2024-08-09 | $52.47 | $52.89 | $52.40 | $52.76 | $52.76 | 47,299 |
2024-08-08 | $51.63 | $52.49 | $51.61 | $52.47 | $52.47 | 76,659 |
2024-08-07 | $52.13 | $52.32 | $50.92 | $50.96 | $50.96 | 74,907 |
2024-08-06 | $50.99 | $52.19 | $50.95 | $51.41 | $51.41 | 239,109 |
2024-08-05 | $49.78 | $51.22 | $49.63 | $50.77 | $50.77 | 58,696 |
2024-08-02 | $52.34 | $52.36 | $51.55 | $51.94 | $51.94 | 31,771 |
2024-08-01 | $54.30 | $54.57 | $52.88 | $53.27 | $53.27 | 57,286 |
2024-07-31 | $54.03 | $54.45 | $53.83 | $54.18 | $54.18 | 37,580 |
2024-07-30 | $53.63 | $53.83 | $52.96 | $53.17 | $53.17 | 35,880 |
2024-07-29 | $53.61 | $53.66 | $53.37 | $53.44 | $53.44 | 34,358 |
2024-07-26 | $53.31 | $53.73 | $53.25 | $53.49 | $53.49 | 58,757 |
2024-07-25 | $52.95 | $53.61 | $52.77 | $52.83 | $52.83 | 55,287 |
2024-07-24 | $53.92 | $53.92 | $52.97 | $52.97 | $52.97 | 59,266 |
2024-07-23 | $54.32 | $54.64 | $54.32 | $54.35 | $54.35 | 41,339 |
2024-07-22 | $54.01 | $54.37 | $53.84 | $54.37 | $54.37 | 45,986 |
2024-07-19 | $53.86 | $54.01 | $53.58 | $53.61 | $53.61 | 103,789 |
2024-07-18 | $54.40 | $54.59 | $53.59 | $53.86 | $53.86 | 45,879 |
2024-07-17 | $54.81 | $55.03 | $54.25 | $54.26 | $54.26 | 44,194 |
2024-07-16 | $55.13 | $55.51 | $55.12 | $55.48 | $55.48 | 78,929 |
2024-07-15 | $54.88 | $55.24 | $54.83 | $54.93 | $54.93 | 28,807 |
2024-07-12 | $54.46 | $55.08 | $54.44 | $54.67 | $54.67 | 64,186 |
2024-07-11 | $54.69 | $54.69 | $54.21 | $54.36 | $54.36 | 68,968 |
2024-07-10 | $54.12 | $54.48 | $54.01 | $54.40 | $54.40 | 78,451 |
2024-07-09 | $54.21 | $54.25 | $54.01 | $54.03 | $54.03 | 97,139 |
2024-07-08 | $54.15 | $54.28 | $54.05 | $54.13 | $54.13 | 65,457 |
2024-07-05 | $53.89 | $54.12 | $53.82 | $54.05 | $54.05 | 50,204 |
2024-07-03 | $53.65 | $53.92 | $53.65 | $53.92 | $53.92 | 38,688 |
2024-07-02 | $53.33 | $53.67 | $53.33 | $53.66 | $53.66 | 135,052 |
2024-07-01 | $53.71 | $53.71 | $53.17 | $53.50 | $53.50 | 450,498 |
2024-06-28 | $53.82 | $54.10 | $53.56 | $53.60 | $53.60 | 29,532 |
2024-06-27 | $53.52 | $53.64 | $53.46 | $53.63 | $53.63 | 30,466 |
2024-06-26 | $53.35 | $53.46 | $53.27 | $53.46 | $53.46 | 29,081 |
2024-06-25 | $53.46 | $53.50 | $53.25 | $53.49 | $53.49 | 43,771 |
2024-06-24 | $53.61 | $53.82 | $53.53 | $53.53 | $53.42 | 28,879 |
2024-06-21 | $53.89 | $53.89 | $53.45 | $53.58 | $53.58 | 38,492 |
2024-06-20 | $54.03 | $54.09 | $53.60 | $53.77 | $53.77 | 28,892 |
2024-06-18 | $53.71 | $54.06 | $53.71 | $54.06 | $54.06 | 40,311 |
2024-06-17 | $53.13 | $53.87 | $53.13 | $53.70 | $53.70 | 33,123 |
2024-06-14 | $53.08 | $53.22 | $52.86 | $53.22 | $53.22 | 46,964 |
2024-06-13 | $53.34 | $53.34 | $52.95 | $53.17 | $53.17 | 27,656 |
2024-06-12 | $53.23 | $53.38 | $53.08 | $53.13 | $53.13 | 31,060 |
2024-06-11 | $52.49 | $52.63 | $52.29 | $52.63 | $52.63 | 64,534 |
2024-06-10 | $52.18 | $52.66 | $52.18 | $52.56 | $52.56 | 41,249 |
2024-06-07 | $52.25 | $52.56 | $52.22 | $52.22 | $52.22 | 22,095 |
2024-06-06 | $52.46 | $52.56 | $52.22 | $52.37 | $52.37 | 29,281 |
2024-06-05 | $51.95 | $52.45 | $51.87 | $52.45 | $52.45 | 30,746 |
2024-06-04 | $51.63 | $51.74 | $51.37 | $51.67 | $51.67 | 48,550 |
2024-06-03 | $52.15 | $52.15 | $51.22 | $51.66 | $51.66 | 52,394 |
2024-05-31 | $51.76 | $51.94 | $51.05 | $51.94 | $51.94 | 32,602 |
2024-05-30 | $51.77 | $51.87 | $51.54 | $51.59 | $51.59 | 33,537 |
2024-05-29 | $52.05 | $52.18 | $52.00 | $52.00 | $52.00 | 30,418 |
2024-05-28 | $52.76 | $52.76 | $52.25 | $52.52 | $52.52 | 44,169 |
2024-05-24 | $52.32 | $52.74 | $52.30 | $52.59 | $52.59 | 22,230 |
2024-05-23 | $52.97 | $52.97 | $52.10 | $52.30 | $52.30 | 38,722 |
2024-05-22 | $52.78 | $52.84 | $52.42 | $52.57 | $52.57 | 446,128 |
2024-05-21 | $52.73 | $52.84 | $52.64 | $52.78 | $52.78 | 44,841 |
2024-05-20 | $52.74 | $52.92 | $52.68 | $52.86 | $52.86 | 58,160 |
2024-05-17 | $52.67 | $52.68 | $52.45 | $52.68 | $52.68 | 40,287 |
2024-05-16 | $52.87 | $52.87 | $52.53 | $52.53 | $52.53 | 65,406 |
2024-05-15 | $52.24 | $52.86 | $52.24 | $52.83 | $52.83 | 85,814 |
2024-05-14 | $51.64 | $51.98 | $51.62 | $51.96 | $51.96 | 74,298 |
2024-05-13 | $52.10 | $52.10 | $51.63 | $51.71 | $51.71 | 21,644 |
2024-05-10 | $52.02 | $52.10 | $51.80 | $51.92 | $51.92 | 68,941 |
2024-05-09 | $51.54 | $51.83 | $51.43 | $51.83 | $51.83 | 95,843 |
2024-05-08 | $51.34 | $51.50 | $51.34 | $51.42 | $51.42 | 33,238 |
2024-05-07 | $51.58 | $51.64 | $51.44 | $51.53 | $51.53 | 29,548 |
2024-05-06 | $51.04 | $51.49 | $51.04 | $51.49 | $51.49 | 40,858 |
2024-05-03 | $50.83 | $50.85 | $50.53 | $50.80 | $50.80 | 46,916 |
2024-05-02 | $49.89 | $50.30 | $49.86 | $50.29 | $50.29 | 148,832 |
2024-05-01 | $49.81 | $50.56 | $49.72 | $49.86 | $49.86 | 70,058 |
2024-04-30 | $50.70 | $50.73 | $50.02 | $50.03 | $50.03 | 33,693 |
2024-04-29 | $50.85 | $50.89 | $50.54 | $50.85 | $50.85 | 21,948 |
2024-04-26 | $50.63 | $50.92 | $50.59 | $50.75 | $50.75 | 56,201 |
2024-04-25 | $49.88 | $50.55 | $49.79 | $50.44 | $50.44 | 19,513 |
2024-04-24 | $50.87 | $50.87 | $50.30 | $50.62 | $50.62 | 19,955 |
2024-04-23 | $50.32 | $50.76 | $50.30 | $50.71 | $50.71 | 54,757 |
2024-04-22 | $49.73 | $50.20 | $49.46 | $49.80 | $49.80 | 47,271 |
2024-04-19 | $49.87 | $50.00 | $49.29 | $49.47 | $49.47 | 47,440 |
2024-04-18 | $50.27 | $50.49 | $49.80 | $49.93 | $49.93 | 37,144 |
2024-04-17 | $50.76 | $50.76 | $49.94 | $50.13 | $50.13 | 48,176 |
2024-04-16 | $50.63 | $50.69 | $50.29 | $50.54 | $50.54 | 66,206 |
2024-04-15 | $51.70 | $51.70 | $50.38 | $50.49 | $50.49 | 32,026 |
2024-04-12 | $51.56 | $51.62 | $51.03 | $51.23 | $51.23 | 34,712 |
2024-04-11 | $51.78 | $52.10 | $51.54 | $51.92 | $51.92 | 41,850 |
2024-04-10 | $51.50 | $51.85 | $51.50 | $51.65 | $51.65 | 50,408 |
2024-04-09 | $52.52 | $52.52 | $51.76 | $52.11 | $52.11 | 47,525 |
2024-04-08 | $52.44 | $52.51 | $52.26 | $52.36 | $52.36 | 33,357 |
2024-04-05 | $51.76 | $52.54 | $51.76 | $52.44 | $52.44 | 33,543 |
2024-04-04 | $52.74 | $52.83 | $51.60 | $51.66 | $51.66 | 31,659 |
2024-04-03 | $52.03 | $52.53 | $52.03 | $52.41 | $52.41 | 40,460 |
2024-04-02 | $52.02 | $52.19 | $51.88 | $52.15 | $52.15 | 49,924 |
2024-04-01 | $52.75 | $52.78 | $52.43 | $52.56 | $52.56 | 167,963 |
2024-03-28 | $52.73 | $52.82 | $52.63 | $52.68 | $52.68 | 99,743 |
2024-03-27 | $52.75 | $52.75 | $52.38 | $52.70 | $52.70 | 51,810 |
2024-03-26 | $52.60 | $52.72 | $52.43 | $52.43 | $52.43 | 146,246 |
2024-03-25 | $52.58 | $52.65 | $52.43 | $52.51 | $52.51 | 37,725 |
2024-03-22 | $52.70 | $52.79 | $52.53 | $52.71 | $52.71 | 46,564 |
2024-03-21 | $52.74 | $52.95 | $52.71 | $52.76 | $52.76 | 198,071 |
2024-03-20 | $51.85 | $52.39 | $51.75 | $52.39 | $52.39 | 43,161 |
2024-03-19 | $51.23 | $51.83 | $51.23 | $51.72 | $51.72 | 47,964 |
2024-03-18 | $51.60 | $51.72 | $51.43 | $51.56 | $51.51 | 34,415 |
2024-03-15 | $51.26 | $51.40 | $51.15 | $51.15 | $51.10 | 41,024 |
2024-03-14 | $51.93 | $51.93 | $51.32 | $51.57 | $51.52 | 41,366 |
2024-03-13 | $51.88 | $51.99 | $51.73 | $51.75 | $51.70 | 55,175 |
2024-03-12 | $51.46 | $51.94 | $51.29 | $51.94 | $51.89 | 323,184 |
2024-03-11 | $51.30 | $51.30 | $50.95 | $51.19 | $51.14 | 46,183 |
2024-03-08 | $52.24 | $52.34 | $51.43 | $51.48 | $51.43 | 69,841 |
2024-03-07 | $51.90 | $52.20 | $51.85 | $52.16 | $52.11 | 579,113 |
2024-03-06 | $51.59 | $51.83 | $51.35 | $51.54 | $51.49 | 112,215 |
2024-03-05 | $51.44 | $51.51 | $50.86 | $51.13 | $51.08 | 144,369 |
2024-03-04 | $51.62 | $51.91 | $51.61 | $51.64 | $51.59 | 151,730 |
2024-03-01 | $51.00 | $51.57 | $51.00 | $51.57 | $51.52 | 41,923 |
2024-02-29 | $50.76 | $50.90 | $50.60 | $50.88 | $50.83 | 40,803 |
2024-02-28 | $50.37 | $50.56 | $50.37 | $50.43 | $50.38 | 802,108 |
2024-02-27 | $50.38 | $50.57 | $50.35 | $50.51 | $50.46 | 1,002,154 |
2024-02-26 | $50.40 | $50.65 | $50.37 | $50.37 | $50.32 | 1,044,445 |
2024-02-23 | $50.41 | $50.48 | $50.17 | $50.37 | $50.32 | 660,307 |
2024-02-22 | $49.91 | $50.34 | $49.91 | $50.25 | $50.20 | 1,037,658 |
2024-02-21 | $48.88 | $49.00 | $48.69 | $48.98 | $48.93 | 1,387,038 |
2024-02-20 | $49.43 | $49.43 | $49.03 | $49.19 | $49.14 | 294,807 |
2024-02-16 | $49.87 | $50.04 | $49.64 | $49.64 | $49.59 | 24,050 |
2024-02-15 | $49.61 | $49.94 | $49.61 | $49.86 | $49.81 | 35,339 |
2024-02-14 | $49.22 | $49.49 | $49.08 | $49.48 | $49.44 | 25,349 |
2024-02-13 | $48.54 | $48.88 | $48.48 | $48.71 | $48.66 | 10,036 |
2024-02-12 | $49.51 | $49.64 | $49.32 | $49.39 | $49.34 | 63,805 |
2024-02-09 | $49.37 | $49.56 | $49.32 | $49.48 | $49.43 | 51,826 |
2024-02-08 | $48.97 | $49.25 | $48.97 | $49.25 | $49.20 | 22,852 |
2024-02-07 | $48.50 | $49.00 | $48.50 | $48.94 | $48.89 | 33,461 |
2024-02-06 | $48.47 | $48.47 | $48.18 | $48.27 | $48.22 | 27,972 |
2024-02-05 | $48.32 | $48.45 | $48.08 | $48.31 | $48.26 | 47,298 |
2024-02-02 | $47.78 | $48.51 | $47.78 | $48.31 | $48.26 | 103,833 |
2024-02-01 | $47.36 | $47.76 | $47.14 | $47.75 | $47.70 | 21,818 |
2024-01-31 | $47.59 | $47.65 | $47.13 | $47.19 | $47.14 | 9,643 |
2024-01-30 | $47.66 | $47.80 | $47.58 | $47.79 | $47.74 | 11,879 |
2024-01-29 | $47.24 | $47.64 | $47.24 | $47.60 | $47.55 | 13,550 |
2024-01-26 | $47.31 | $47.37 | $47.17 | $47.22 | $47.17 | 19,718 |
2024-01-25 | $47.31 | $47.43 | $47.10 | $47.37 | $47.32 | 22,256 |
2024-01-24 | $47.32 | $47.44 | $47.04 | $47.06 | $47.01 | 25,437 |
2024-01-23 | $47.12 | $47.12 | $46.83 | $47.07 | $47.02 | 33,001 |
2024-01-22 | $46.99 | $47.13 | $46.94 | $47.04 | $47.00 | 32,831 |
2024-01-19 | $46.28 | $46.82 | $46.26 | $46.75 | $46.71 | 19,359 |
2024-01-18 | $45.87 | $46.20 | $45.75 | $46.13 | $46.09 | 15,584 |
2024-01-17 | $45.53 | $45.69 | $45.48 | $45.67 | $45.63 | 38,711 |
2024-01-16 | $45.76 | $45.97 | $45.70 | $45.84 | $45.80 | 45,300 |
2024-01-12 | $46.12 | $46.12 | $45.83 | $45.95 | $45.91 | 37,860 |
2024-01-11 | $45.86 | $45.98 | $45.47 | $45.90 | $45.86 | 60,781 |
2024-01-10 | $45.63 | $45.90 | $45.54 | $45.78 | $45.74 | 36,293 |
2024-01-09 | $45.28 | $45.62 | $45.24 | $45.49 | $45.45 | 26,365 |
2024-01-08 | $44.83 | $45.56 | $44.83 | $45.53 | $45.49 | 28,977 |
2024-01-05 | $44.84 | $45.03 | $44.67 | $44.81 | $44.77 | 29,946 |
2024-01-04 | $44.71 | $45.01 | $44.71 | $44.85 | $44.81 | 57,035 |
2024-01-03 | $45.00 | $45.08 | $44.73 | $44.85 | $44.81 | 42,810 |
2024-01-02 | $45.43 | $45.43 | $45.12 | $45.26 | $45.22 | 256,919 |
2023-12-29 | $45.91 | $45.91 | $45.60 | $45.71 | $45.67 | 7,849 |
2023-12-28 | $45.96 | $45.96 | $45.88 | $45.92 | $45.88 | 20,461 |
2023-12-27 | $45.76 | $46.03 | $45.76 | $45.83 | $45.79 | 70,253 |
2023-12-26 | $45.56 | $45.88 | $45.56 | $45.78 | $45.74 | 22,933 |
2023-12-22 | $45.56 | $45.62 | $45.37 | $45.56 | $45.51 | 13,090 |
2023-12-21 | $45.21 | $45.41 | $45.02 | $45.41 | $45.37 | 12,872 |
2023-12-20 | $45.51 | $45.69 | $44.91 | $44.91 | $44.86 | 49,590 |
2023-12-19 | $45.63 | $45.67 | $45.57 | $45.64 | $45.60 | 30,598 |
2023-12-18 | $45.39 | $45.63 | $45.33 | $45.59 | $45.37 | 48,211 |
2023-12-15 | $45.24 | $45.45 | $45.19 | $45.31 | $45.09 | 35,783 |
2023-12-14 | $45.44 | $45.46 | $45.13 | $45.35 | $45.13 | 84,193 |
2023-12-13 | $44.76 | $45.27 | $44.65 | $45.24 | $45.02 | 45,344 |
2023-12-12 | $44.46 | $44.73 | $44.46 | $44.65 | $44.43 | 9,490 |
2023-12-11 | $44.06 | $44.44 | $44.06 | $44.40 | $44.19 | 11,368 |
2023-12-08 | $43.66 | $43.99 | $43.66 | $43.96 | $43.74 | 24,275 |
2023-12-07 | $43.57 | $43.74 | $43.49 | $43.70 | $43.49 | 23,138 |
2023-12-06 | $43.81 | $43.81 | $43.44 | $43.48 | $43.27 | 33,171 |
2023-12-05 | $43.66 | $43.73 | $43.56 | $43.65 | $43.44 | 17,806 |
2023-12-04 | $43.79 | $43.90 | $43.66 | $43.88 | $43.67 | 15,327 |
2023-12-01 | $43.75 | $44.10 | $43.73 | $44.02 | $44.02 | 108,255 |
2023-11-30 | $43.54 | $43.61 | $43.35 | $43.61 | $43.61 | 8,237 |
2023-11-29 | $43.45 | $43.57 | $43.30 | $43.38 | $43.38 | 9,021 |
2023-11-28 | $43.46 | $43.51 | $43.20 | $43.25 | $43.25 | 18,102 |
2023-11-27 | $43.43 | $43.58 | $43.41 | $43.43 | $43.43 | 16,186 |
2023-11-24 | $43.48 | $43.57 | $43.48 | $43.50 | $43.50 | 7,793 |
2023-11-22 | $43.34 | $43.54 | $43.33 | $43.49 | $43.49 | 23,934 |
2023-11-21 | $43.27 | $43.34 | $43.23 | $43.31 | $43.31 | 13,489 |
2023-11-20 | $43.06 | $43.45 | $43.06 | $43.37 | $43.37 | 22,025 |
2023-11-17 | $42.98 | $43.03 | $42.84 | $43.02 | $43.02 | 19,281 |
2023-11-16 | $42.81 | $42.99 | $42.69 | $42.77 | $42.77 | 13,578 |
2023-11-15 | $43.18 | $43.24 | $42.94 | $42.94 | $42.94 | 15,825 |
2023-11-14 | $42.86 | $43.11 | $42.84 | $43.01 | $43.01 | 18,442 |
2023-11-13 | $41.97 | $42.26 | $41.97 | $42.18 | $42.18 | 8,088 |
2023-11-10 | $41.60 | $42.14 | $41.60 | $42.14 | $42.14 | 12,946 |
2023-11-09 | $41.82 | $41.88 | $41.41 | $41.41 | $41.41 | 18,365 |
2023-11-08 | $41.80 | $41.84 | $41.53 | $41.79 | $41.79 | 93,398 |
2023-11-07 | $41.49 | $41.77 | $41.47 | $41.67 | $41.67 | 27,959 |
2023-11-06 | $41.66 | $41.66 | $41.37 | $41.62 | $41.62 | 43,712 |
2023-11-03 | $41.26 | $41.72 | $41.26 | $41.53 | $41.53 | 15,682 |
2023-11-02 | $40.68 | $41.09 | $40.68 | $41.06 | $41.06 | 151,808 |
2023-11-01 | $40.01 | $40.41 | $40.01 | $40.40 | $40.40 | 26,298 |
2023-10-31 | $39.82 | $40.06 | $39.62 | $39.99 | $39.99 | 248,605 |
2023-10-30 | $39.48 | $39.80 | $39.43 | $39.74 | $39.74 | 11,979 |
2023-10-27 | $39.52 | $39.64 | $39.25 | $39.33 | $39.33 | 25,469 |
2023-10-26 | $39.81 | $39.96 | $39.61 | $39.63 | $39.63 | 10,048 |
2023-10-25 | $40.34 | $40.34 | $39.82 | $39.88 | $39.88 | 22,684 |
2023-10-24 | $40.43 | $40.51 | $40.22 | $40.42 | $40.42 | 21,662 |
2023-10-23 | $40.12 | $40.50 | $40.00 | $40.12 | $40.12 | 15,605 |
2023-10-20 | $40.82 | $40.82 | $40.25 | $40.25 | $40.25 | 18,314 |
2023-10-19 | $41.26 | $41.40 | $40.77 | $40.80 | $40.80 | 14,306 |
2023-10-18 | $41.57 | $41.66 | $41.18 | $41.26 | $41.26 | 12,386 |
2023-10-17 | $41.41 | $42.01 | $41.41 | $41.84 | $41.84 | 11,657 |
2023-10-16 | $41.45 | $41.82 | $41.45 | $41.79 | $41.79 | 6,687 |
2023-10-13 | $41.53 | $41.53 | $41.24 | $41.28 | $41.28 | 5,679 |
2023-10-12 | $41.88 | $41.89 | $41.30 | $41.52 | $41.52 | 45,004 |
2023-10-11 | $41.85 | $41.86 | $41.57 | $41.86 | $41.86 | 13,751 |
2023-10-10 | $41.43 | $41.92 | $41.43 | $41.65 | $41.65 | 194,558 |
2023-10-09 | $40.96 | $41.46 | $40.96 | $41.39 | $41.39 | 7,484 |
2023-10-06 | $40.42 | $41.22 | $40.42 | $41.09 | $41.09 | 15,733 |
2023-10-05 | $40.52 | $40.65 | $40.38 | $40.57 | $40.57 | 23,832 |
2023-10-04 | $40.34 | $40.67 | $40.19 | $40.57 | $40.57 | 46,795 |
2023-10-03 | $40.34 | $40.42 | $40.19 | $40.42 | $40.42 | 61,723 |
2023-10-02 | $40.95 | $41.01 | $40.66 | $40.89 | $40.89 | 31,912 |
2023-09-29 | $41.36 | $41.39 | $40.98 | $41.04 | $41.04 | 6,594 |
2023-09-28 | $41.20 | $41.47 | $41.20 | $41.26 | $41.26 | 6,401 |
2023-09-27 | $40.96 | $41.07 | $40.65 | $40.93 | $40.93 | 21,940 |
2023-09-26 | $41.09 | $41.09 | $40.76 | $40.79 | $40.79 | 20,683 |
2023-09-25 | $40.97 | $41.34 | $40.97 | $41.28 | $41.28 | 33,884 |
2023-09-22 | $41.30 | $41.45 | $41.15 | $41.17 | $41.17 | 15,600 |
2023-09-21 | $41.54 | $41.54 | $41.16 | $41.16 | $41.16 | 17,281 |
2023-09-20 | $42.26 | $42.32 | $41.89 | $41.90 | $41.90 | 11,396 |
2023-09-19 | $42.12 | $42.20 | $41.89 | $42.06 | $42.06 | 9,634 |
2023-09-18 | $42.12 | $42.43 | $42.12 | $42.27 | $42.15 | 14,790 |
2023-09-15 | $42.62 | $42.62 | $42.17 | $42.23 | $42.23 | 6,522 |
2023-09-14 | $42.56 | $42.78 | $42.56 | $42.76 | $42.76 | 28,961 |
2023-09-13 | $42.47 | $42.55 | $42.31 | $42.39 | $42.39 | 16,382 |
2023-09-12 | $42.56 | $42.60 | $42.44 | $42.44 | $42.44 | 13,495 |
2023-09-11 | $42.62 | $42.69 | $42.57 | $42.66 | $42.66 | 9,391 |
2023-09-08 | $42.55 | $42.72 | $42.49 | $42.53 | $42.53 | 25,402 |
2023-09-07 | $42.36 | $42.60 | $42.34 | $42.60 | $42.60 | 10,461 |
2023-09-06 | $42.77 | $42.77 | $42.49 | $42.64 | $42.64 | 35,872 |
2023-09-05 | $42.94 | $42.94 | $42.81 | $42.81 | $42.81 | 8,675 |
2023-09-01 | $43.19 | $43.24 | $42.98 | $43.14 | $43.14 | 11,187 |
2023-08-31 | $43.01 | $43.19 | $42.89 | $42.89 | $42.89 | 21,326 |
2023-08-30 | $42.85 | $43.02 | $42.85 | $42.98 | $42.98 | 12,868 |
2023-08-29 | $42.36 | $42.77 | $42.36 | $42.77 | $42.77 | 10,404 |
2023-08-28 | $42.10 | $42.31 | $42.10 | $42.25 | $42.25 | 17,464 |
2023-08-25 | $41.78 | $42.11 | $41.74 | $41.92 | $41.92 | 11,434 |
2023-08-24 | $42.40 | $42.40 | $41.74 | $41.75 | $41.75 | 10,503 |
2023-08-23 | $41.94 | $42.34 | $41.94 | $42.25 | $42.25 | 15,688 |
2023-08-22 | $42.19 | $42.19 | $41.82 | $41.89 | $41.89 | 11,242 |
2023-08-21 | $41.94 | $42.09 | $41.74 | $42.02 | $42.02 | 17,244 |
2023-08-18 | $41.30 | $41.76 | $41.30 | $41.71 | $41.71 | 18,544 |
2023-08-17 | $42.16 | $42.16 | $41.60 | $41.62 | $41.62 | 5,300 |
2023-08-16 | $42.35 | $42.49 | $42.07 | $42.07 | $42.07 | 93,792 |
2023-08-15 | $42.55 | $42.55 | $42.30 | $42.38 | $42.38 | 44,517 |
2023-08-14 | $42.41 | $42.79 | $42.37 | $42.79 | $42.79 | 9,556 |
2023-08-11 | $42.37 | $42.55 | $42.37 | $42.45 | $42.45 | 5,260 |
2023-08-10 | $42.77 | $43.02 | $42.46 | $42.52 | $42.52 | 8,851 |
2023-08-09 | $42.78 | $42.80 | $42.51 | $42.55 | $42.55 | 19,755 |
2023-08-08 | $42.73 | $42.84 | $42.53 | $42.80 | $42.80 | 39,110 |
2023-08-07 | $42.72 | $42.95 | $42.72 | $42.94 | $42.94 | 11,532 |
2023-08-04 | $43.02 | $43.03 | $42.51 | $42.51 | $42.51 | 29,731 |
2023-08-03 | $42.78 | $43.01 | $42.78 | $42.94 | $42.94 | 16,929 |
2023-08-02 | $43.21 | $43.27 | $42.98 | $43.05 | $43.05 | 16,291 |
2023-08-01 | $43.37 | $43.59 | $43.37 | $43.57 | $43.57 | 11,829 |
2023-07-31 | $43.49 | $43.56 | $43.35 | $43.48 | $43.48 | 41,802 |
2023-07-28 | $43.33 | $43.42 | $43.25 | $43.41 | $43.41 | 61,827 |
2023-07-27 | $43.63 | $43.63 | $43.08 | $43.08 | $43.08 | 9,992 |
2023-07-26 | $43.33 | $43.44 | $43.20 | $43.27 | $43.27 | 14,364 |
2023-07-25 | $43.33 | $43.56 | $43.33 | $43.46 | $43.46 | 16,271 |
2023-07-24 | $43.24 | $43.34 | $43.21 | $43.21 | $43.21 | 8,971 |
2023-07-21 | $43.46 | $43.46 | $43.24 | $43.24 | $43.24 | 6,456 |
2023-07-20 | $43.38 | $43.38 | $43.20 | $43.23 | $43.23 | 17,971 |
2023-07-19 | $43.52 | $43.60 | $43.40 | $43.51 | $43.51 | 13,935 |
2023-07-18 | $43.17 | $43.47 | $43.17 | $43.44 | $43.44 | 15,858 |
2023-07-17 | $42.82 | $43.28 | $42.82 | $43.23 | $43.23 | 119,613 |
2023-07-14 | $43.07 | $43.07 | $42.83 | $42.84 | $42.84 | 12,932 |
2023-07-13 | $42.91 | $43.00 | $42.84 | $42.97 | $42.97 | 13,372 |
2023-07-12 | $42.84 | $42.87 | $42.64 | $42.71 | $42.71 | 22,394 |
2023-07-11 | $42.32 | $42.55 | $42.30 | $42.52 | $42.52 | 16,030 |
2023-07-10 | $41.76 | $42.18 | $41.76 | $42.18 | $42.18 | 10,580 |
2023-07-07 | $41.77 | $42.16 | $41.77 | $41.78 | $41.78 | 541,542 |
2023-07-06 | $41.82 | $41.86 | $41.63 | $41.86 | $41.86 | 24,987 |
2023-07-05 | $42.13 | $42.23 | $42.10 | $42.19 | $42.19 | 52,502 |
2023-07-03 | $42.28 | $42.33 | $42.23 | $42.33 | $42.33 | 9,475 |
2023-06-30 | $42.24 | $42.45 | $42.22 | $42.37 | $42.37 | 9,928 |
2023-06-29 | $41.70 | $41.86 | $41.70 | $41.86 | $41.86 | 8,021 |
2023-06-28 | $41.56 | $41.74 | $41.52 | $41.57 | $41.57 | 11,198 |
2023-06-27 | $41.23 | $41.68 | $41.23 | $41.61 | $41.61 | 10,705 |
2023-06-26 | $41.01 | $41.29 | $41.01 | $41.10 | $41.10 | 16,001 |
2023-06-23 | $41.11 | $41.23 | $41.03 | $41.08 | $41.08 | 11,429 |
2023-06-22 | $41.36 | $41.47 | $41.27 | $41.47 | $41.47 | 38,212 |
2023-06-21 | $41.46 | $41.53 | $41.42 | $41.47 | $41.47 | 9,633 |
2023-06-20 | $41.57 | $41.59 | $41.39 | $41.52 | $41.52 | 10,097 |
2023-06-16 | $42.18 | $42.22 | $41.90 | $41.90 | $41.76 | 12,728 |
2023-06-15 | $41.54 | $42.07 | $41.54 | $42.02 | $41.88 | 11,617 |
2023-06-14 | $41.63 | $41.73 | $41.34 | $41.64 | $41.50 | 21,563 |
2023-06-13 | $41.37 | $41.67 | $41.37 | $41.59 | $41.45 | 80,373 |
2023-06-12 | $40.84 | $41.29 | $40.84 | $41.29 | $41.15 | 22,969 |
2023-06-09 | $40.79 | $40.94 | $40.76 | $40.78 | $40.78 | 10,559 |
2023-06-08 | $40.61 | $40.82 | $40.55 | $40.78 | $40.78 | 6,748 |
2023-06-07 | $40.76 | $40.76 | $40.64 | $40.66 | $40.66 | 13,315 |
2023-06-06 | $40.44 | $40.60 | $40.31 | $40.57 | $40.57 | 31,562 |
2023-06-05 | $40.60 | $40.61 | $40.37 | $40.48 | $40.48 | 10,318 |
2023-06-02 | $40.33 | $40.65 | $40.33 | $40.64 | $40.64 | 7,963 |
2023-06-01 | $39.66 | $40.03 | $39.58 | $39.95 | $39.95 | 30,011 |
2023-05-31 | $39.81 | $39.81 | $39.54 | $39.64 | $39.64 | 10,302 |
2023-05-30 | $40.19 | $40.19 | $39.87 | $39.96 | $39.96 | 22,818 |
2023-05-26 | $39.60 | $40.00 | $39.59 | $40.00 | $40.00 | 12,431 |
2023-05-25 | $39.30 | $39.60 | $39.30 | $39.49 | $39.49 | 8,243 |
2023-05-24 | $39.00 | $39.03 | $38.93 | $38.94 | $38.94 | 36,562 |
2023-05-23 | $39.60 | $39.61 | $39.34 | $39.34 | $39.34 | 4,953 |
2023-05-22 | $39.71 | $39.88 | $39.63 | $39.74 | $39.74 | 72,654 |
2023-05-19 | $39.87 | $39.92 | $39.62 | $39.74 | $39.74 | 9,924 |
2023-05-18 | $39.47 | $39.84 | $39.39 | $39.84 | $39.84 | 24,032 |
2023-05-17 | $39.15 | $39.45 | $39.15 | $39.42 | $39.42 | 9,046 |
2023-05-16 | $39.15 | $39.15 | $38.93 | $38.93 | $38.93 | 20,007 |
2023-05-15 | $39.15 | $39.36 | $39.15 | $39.33 | $39.33 | 4,540 |
2023-05-12 | $39.15 | $39.21 | $38.92 | $39.11 | $39.11 | 31,487 |
2023-05-11 | $39.22 | $39.22 | $38.92 | $39.04 | $39.04 | 23,789 |
2023-05-10 | $39.35 | $39.35 | $38.96 | $39.21 | $39.21 | 13,397 |
2023-05-09 | $39.05 | $39.23 | $39.05 | $39.15 | $39.15 | 18,936 |
2023-05-08 | $39.32 | $39.32 | $39.17 | $39.24 | $39.24 | 6,030 |
2023-05-05 | $38.89 | $39.25 | $38.89 | $39.22 | $39.22 | 9,623 |
2023-05-04 | $38.80 | $38.80 | $38.50 | $38.53 | $38.53 | 23,650 |
2023-05-03 | $39.17 | $39.37 | $38.96 | $38.96 | $38.96 | 8,860 |
2023-05-02 | $39.48 | $39.48 | $38.85 | $39.14 | $39.14 | 10,156 |
2023-05-01 | $39.47 | $39.77 | $39.47 | $39.67 | $39.67 | 11,081 |
2023-04-28 | $39.16 | $39.51 | $39.16 | $39.49 | $39.49 | 9,979 |
2023-04-27 | $38.83 | $39.23 | $38.77 | $39.19 | $39.19 | 22,429 |
2023-04-26 | $39.06 | $39.06 | $38.72 | $38.76 | $38.76 | 13,614 |
2023-04-25 | $39.53 | $39.53 | $39.01 | $39.01 | $39.01 | 32,576 |
2023-04-24 | $39.68 | $39.75 | $39.60 | $39.74 | $39.74 | 32,032 |
2023-04-21 | $39.65 | $39.67 | $39.51 | $39.66 | $39.66 | 8,787 |
2023-04-20 | $39.61 | $39.86 | $39.57 | $39.72 | $39.72 | 9,812 |
2023-04-19 | $39.81 | $39.87 | $39.78 | $39.83 | $39.83 | 15,785 |
2023-04-18 | $40.02 | $40.05 | $39.94 | $40.05 | $40.05 | 16,492 |
2023-04-17 | $39.80 | $39.91 | $39.64 | $39.91 | $39.91 | 17,809 |
2023-04-14 | $39.94 | $40.01 | $39.62 | $39.74 | $39.74 | 12,670 |
2023-04-13 | $39.56 | $39.93 | $39.50 | $39.87 | $39.87 | 35,039 |
2023-04-12 | $39.92 | $39.92 | $39.50 | $39.59 | $39.59 | 11,570 |
2023-04-11 | $39.73 | $39.79 | $39.65 | $39.67 | $39.67 | 31,242 |
2023-04-10 | $39.12 | $39.60 | $39.12 | $39.60 | $39.60 | 7,549 |
2023-04-06 | $39.10 | $39.30 | $39.10 | $39.23 | $39.23 | 13,261 |
2023-04-05 | $39.27 | $39.34 | $39.13 | $39.30 | $39.30 | 13,138 |
2023-04-04 | $39.90 | $39.93 | $39.36 | $39.41 | $39.41 | 17,611 |
2023-04-03 | $39.74 | $39.93 | $39.66 | $39.93 | $39.93 | 67,129 |
2023-03-31 | $39.29 | $39.68 | $39.29 | $39.68 | $39.68 | 9,920 |
2023-03-30 | $39.15 | $39.19 | $38.92 | $39.15 | $39.15 | 63,077 |
2023-03-29 | $38.71 | $38.95 | $38.71 | $38.95 | $38.95 | 7,163 |
2023-03-28 | $38.44 | $38.45 | $38.32 | $38.45 | $38.45 | 9,468 |
2023-03-27 | $38.46 | $38.62 | $38.35 | $38.46 | $38.46 | 15,338 |
2023-03-24 | $37.97 | $38.21 | $37.72 | $38.21 | $38.21 | 31,184 |
2023-03-23 | $38.32 | $38.68 | $37.85 | $38.14 | $38.14 | 77,758 |
2023-03-22 | $38.71 | $38.92 | $38.15 | $38.15 | $38.15 | 15,940 |
2023-03-21 | $38.67 | $38.73 | $38.46 | $38.71 | $38.71 | 12,909 |
2023-03-20 | $38.05 | $38.44 | $38.05 | $38.44 | $38.32 | 18,534 |
2023-03-17 | $38.22 | $38.30 | $37.80 | $37.91 | $37.79 | 42,643 |
2023-03-16 | $37.54 | $38.38 | $37.51 | $38.38 | $38.26 | 20,516 |
2023-03-15 | $37.55 | $37.71 | $37.21 | $37.62 | $37.51 | 41,199 |
2023-03-14 | $38.11 | $38.39 | $37.89 | $38.16 | $38.04 | 9,718 |
2023-03-13 | $37.45 | $38.02 | $37.19 | $37.62 | $37.62 | 40,027 |
2023-03-10 | $38.41 | $38.41 | $37.63 | $37.85 | $37.85 | 11,863 |
2023-03-09 | $39.20 | $39.29 | $38.50 | $38.50 | $38.50 | 10,322 |
2023-03-08 | $39.16 | $39.22 | $38.99 | $39.20 | $39.20 | 10,837 |
2023-03-07 | $39.62 | $39.62 | $39.01 | $39.10 | $39.10 | 13,389 |
2023-03-06 | $39.71 | $39.80 | $39.52 | $39.58 | $39.58 | 22,904 |
2023-03-03 | $39.34 | $39.67 | $39.29 | $39.65 | $39.65 | 23,914 |
2023-03-02 | $38.82 | $39.21 | $38.82 | $39.15 | $39.15 | 16,384 |
2023-03-01 | $38.81 | $38.98 | $38.76 | $38.85 | $38.85 | 7,642 |
2023-02-28 | $38.98 | $39.21 | $38.88 | $38.88 | $38.88 | 19,058 |
2023-02-27 | $39.33 | $39.33 | $39.00 | $39.12 | $39.12 | 21,680 |
2023-02-24 | $38.95 | $39.06 | $38.76 | $39.02 | $39.02 | 23,762 |
2023-02-23 | $39.36 | $39.40 | $38.95 | $39.33 | $39.33 | 38,424 |
2023-02-22 | $39.11 | $39.27 | $38.93 | $38.95 | $38.95 | 14,313 |
2023-02-21 | $39.39 | $39.40 | $39.07 | $39.07 | $39.07 | 21,193 |
2023-02-17 | $39.70 | $39.88 | $39.66 | $39.83 | $39.83 | 10,241 |
2023-02-16 | $39.89 | $40.27 | $39.89 | $39.96 | $39.96 | 10,392 |
2023-02-15 | $40.01 | $40.32 | $40.01 | $40.32 | $40.32 | 14,105 |
2023-02-14 | $39.99 | $40.29 | $39.88 | $40.26 | $40.26 | 14,321 |
2023-02-13 | $39.81 | $40.17 | $39.81 | $40.14 | $40.14 | 10,230 |
2023-02-10 | $39.63 | $39.76 | $39.57 | $39.74 | $39.74 | 10,924 |
2023-02-09 | $40.10 | $40.15 | $39.50 | $39.64 | $39.64 | 10,417 |
2023-02-08 | $40.03 | $40.14 | $39.79 | $39.84 | $39.84 | 11,443 |
2023-02-07 | $39.58 | $40.19 | $39.57 | $40.19 | $40.19 | 11,547 |
2023-02-06 | $39.64 | $39.84 | $39.64 | $39.76 | $39.76 | 13,494 |
2023-02-03 | $39.85 | $40.28 | $39.85 | $39.97 | $39.97 | 5,442 |
2023-02-02 | $40.36 | $40.36 | $40.09 | $40.27 | $40.27 | 39,478 |
2023-02-01 | $39.48 | $40.28 | $39.40 | $40.03 | $40.03 | 26,820 |
2023-01-31 | $39.11 | $39.59 | $39.11 | $39.59 | $39.59 | 15,773 |
2023-01-30 | $39.14 | $39.43 | $38.96 | $38.96 | $38.96 | 10,199 |
2023-01-27 | $39.33 | $39.62 | $39.33 | $39.41 | $39.41 | 24,652 |
2023-01-26 | $39.11 | $39.48 | $39.11 | $39.48 | $39.48 | 9,395 |
2023-01-25 | $38.68 | $39.11 | $38.57 | $39.11 | $39.11 | 23,597 |
2023-01-24 | $39.01 | $39.17 | $38.85 | $39.09 | $39.09 | 39,416 |
2023-01-23 | $38.76 | $39.27 | $38.76 | $39.15 | $39.15 | 29,993 |
2023-01-20 | $38.11 | $38.65 | $38.09 | $38.65 | $38.65 | 50,899 |
2023-01-19 | $38.12 | $38.24 | $38.01 | $38.07 | $38.07 | 57,315 |
2023-01-18 | $39.07 | $39.15 | $38.41 | $38.42 | $38.42 | 10,431 |
2023-01-17 | $38.99 | $39.14 | $38.90 | $38.98 | $38.98 | 14,320 |
2023-01-13 | $38.62 | $38.98 | $38.62 | $38.98 | $38.98 | 43,372 |
2023-01-12 | $38.69 | $38.98 | $38.45 | $38.90 | $38.90 | 80,239 |
2023-01-11 | $38.40 | $38.69 | $38.40 | $38.69 | $38.69 | 22,675 |
2023-01-10 | $38.07 | $38.29 | $37.91 | $38.29 | $38.29 | 14,446 |
2023-01-09 | $38.38 | $38.55 | $38.05 | $38.05 | $38.05 | 25,317 |
2023-01-06 | $37.64 | $38.15 | $37.60 | $38.08 | $38.08 | 20,904 |
2023-01-05 | $37.52 | $37.52 | $37.24 | $37.26 | $37.26 | 8,757 |
2023-01-04 | $37.71 | $37.89 | $37.48 | $37.69 | $37.69 | 48,827 |
2023-01-03 | $37.95 | $37.95 | $37.19 | $37.43 | $37.43 | 33,319 |
2022-12-30 | $37.42 | $37.73 | $37.38 | $37.69 | $37.69 | 26,106 |
2022-12-29 | $37.61 | $37.94 | $37.61 | $37.80 | $37.80 | 25,899 |
2022-12-28 | $37.75 | $37.91 | $37.23 | $37.23 | $37.23 | 36,381 |
2022-12-27 | $37.77 | $37.91 | $37.64 | $37.76 | $37.76 | 50,189 |
2022-12-23 | $37.49 | $37.82 | $37.42 | $37.80 | $37.80 | 24,247 |
2022-12-22 | $37.67 | $37.67 | $37.13 | $37.58 | $37.58 | 25,237 |
2022-12-21 | $37.82 | $38.22 | $37.80 | $38.09 | $38.09 | 18,111 |
2022-12-20 | $37.44 | $37.76 | $37.41 | $37.58 | $37.58 | 35,594 |
2022-12-19 | $38.00 | $38.02 | $37.60 | $37.72 | $37.55 | 25,831 |
2022-12-16 | $38.14 | $38.19 | $37.83 | $38.03 | $37.85 | 11,938 |
2022-12-15 | $38.91 | $38.98 | $38.39 | $38.55 | $38.37 | 15,041 |
2022-12-14 | $39.66 | $40.06 | $39.26 | $39.45 | $39.27 | 19,461 |
2022-12-13 | $40.45 | $40.50 | $39.51 | $39.70 | $39.51 | 20,575 |
2022-12-12 | $38.92 | $39.43 | $38.92 | $39.42 | $39.24 | 13,773 |
2022-12-09 | $39.07 | $39.29 | $38.90 | $38.90 | $38.72 | 16,841 |
2022-12-08 | $39.01 | $39.37 | $38.95 | $39.23 | $39.05 | 18,284 |
2022-12-07 | $39.02 | $39.11 | $38.77 | $38.92 | $38.74 | 26,182 |
2022-12-06 | $39.29 | $39.29 | $38.66 | $38.90 | $38.71 | 17,656 |
2022-12-05 | $39.90 | $39.91 | $39.26 | $39.40 | $39.22 | 8,690 |
2022-12-02 | $39.62 | $40.26 | $39.62 | $40.16 | $39.97 | 12,935 |
2022-12-01 | $40.47 | $40.47 | $40.08 | $40.24 | $40.05 | 45,263 |
2022-11-30 | $39.20 | $40.33 | $38.97 | $40.33 | $40.14 | 19,458 |
2022-11-29 | $39.15 | $39.33 | $39.01 | $39.15 | $38.97 | 36,328 |
2022-11-28 | $39.38 | $39.58 | $39.08 | $39.21 | $39.03 | 8,370 |
2022-11-25 | $39.66 | $39.80 | $39.66 | $39.72 | $39.53 | 5,580 |
2022-11-23 | $39.41 | $39.77 | $39.41 | $39.65 | $39.46 | 28,871 |
2022-11-22 | $39.06 | $39.51 | $39.06 | $39.46 | $39.28 | 15,597 |
2022-11-21 | $38.90 | $39.01 | $38.70 | $38.86 | $38.68 | 16,869 |
2022-11-18 | $39.02 | $39.09 | $38.79 | $39.02 | $38.84 | 18,611 |
2022-11-17 | $38.37 | $38.84 | $38.37 | $38.78 | $38.60 | 14,572 |
2022-11-16 | $39.00 | $39.10 | $38.88 | $38.90 | $38.72 | 15,162 |
2022-11-15 | $39.48 | $39.59 | $39.07 | $39.32 | $39.14 | 14,386 |
2022-11-14 | $39.05 | $39.44 | $38.90 | $38.91 | $38.73 | 17,454 |
2022-11-11 | $39.04 | $39.32 | $38.97 | $39.20 | $39.02 | 5,969 |
2022-11-10 | $38.42 | $39.02 | $38.38 | $39.01 | $38.83 | 12,785 |
2022-11-09 | $37.63 | $37.86 | $37.06 | $37.06 | $36.89 | 86,390 |
2022-11-08 | $37.87 | $38.23 | $37.69 | $37.94 | $37.76 | 9,181 |
2022-11-07 | $37.54 | $37.77 | $37.27 | $37.68 | $37.50 | 24,646 |
2022-11-04 | $37.55 | $37.55 | $36.80 | $37.30 | $37.13 | 18,264 |
2022-11-03 | $36.68 | $37.22 | $36.67 | $37.00 | $36.82 | 14,647 |
2022-11-02 | $38.09 | $38.27 | $37.24 | $37.24 | $37.06 | 24,849 |
2022-11-01 | $38.70 | $38.70 | $38.10 | $38.17 | $37.99 | 20,139 |
2022-10-31 | $38.24 | $38.40 | $38.19 | $38.25 | $38.07 | 8,429 |
2022-10-28 | $37.96 | $38.46 | $37.81 | $38.46 | $38.46 | 23,137 |
2022-10-27 | $37.84 | $38.04 | $37.58 | $37.58 | $37.58 | 91,427 |
2022-10-26 | $37.53 | $38.03 | $37.50 | $37.61 | $37.61 | 22,599 |
2022-10-25 | $37.40 | $37.66 | $37.40 | $37.63 | $37.63 | 9,170 |
2022-10-24 | $36.87 | $37.15 | $36.66 | $37.02 | $37.02 | 30,132 |
2022-10-21 | $36.17 | $36.63 | $35.82 | $36.61 | $36.61 | 13,970 |
2022-10-20 | $36.37 | $36.37 | $35.66 | $35.77 | $35.77 | 27,197 |
2022-10-19 | $36.09 | $36.32 | $35.80 | $36.07 | $36.07 | 29,778 |
2022-10-18 | $36.71 | $36.73 | $36.06 | $36.37 | $36.37 | 20,205 |
2022-10-17 | $35.70 | $36.04 | $35.70 | $35.96 | $35.96 | 47,130 |
2022-10-14 | $36.25 | $36.25 | $34.96 | $34.97 | $34.97 | 12,778 |
2022-10-13 | $34.51 | $36.13 | $34.37 | $36.05 | $36.05 | 61,012 |
2022-10-12 | $35.45 | $35.45 | $35.23 | $35.30 | $35.30 | 13,256 |
2022-10-11 | $35.44 | $35.85 | $35.18 | $35.43 | $35.43 | 37,126 |
2022-10-10 | $35.95 | $35.95 | $35.39 | $35.61 | $35.61 | 42,372 |
2022-10-07 | $36.64 | $36.64 | $35.80 | $36.01 | $36.01 | 22,952 |
2022-10-06 | $37.43 | $37.43 | $37.00 | $37.06 | $37.06 | 26,874 |
2022-10-05 | $36.92 | $37.49 | $36.75 | $37.31 | $37.31 | 22,022 |
2022-10-04 | $36.76 | $37.34 | $36.76 | $37.34 | $37.34 | 27,057 |
2022-10-03 | $35.61 | $36.31 | $35.61 | $36.11 | $36.11 | 19,735 |
2022-09-30 | $35.44 | $35.92 | $35.18 | $35.18 | $35.18 | 43,226 |
2022-09-29 | $35.93 | $35.93 | $35.29 | $35.57 | $35.57 | 41,032 |
2022-09-28 | $35.73 | $36.41 | $35.73 | $36.34 | $36.34 | 47,355 |
2022-09-27 | $35.69 | $35.92 | $35.22 | $35.45 | $35.45 | 68,522 |
2022-09-26 | $35.60 | $35.87 | $35.31 | $35.43 | $35.43 | 19,447 |
2022-09-23 | $36.09 | $36.13 | $35.43 | $35.76 | $35.76 | 47,422 |
2022-09-22 | $36.84 | $36.84 | $36.46 | $36.54 | $36.54 | 113,764 |
2022-09-21 | $37.83 | $37.87 | $37.06 | $37.06 | $37.06 | 9,023 |
2022-09-20 | $37.74 | $37.74 | $37.32 | $37.51 | $37.51 | 11,625 |
2022-09-19 | $37.76 | $38.13 | $37.75 | $38.13 | $38.13 | 14,354 |
2022-09-16 | $37.82 | $37.88 | $37.48 | $37.84 | $37.84 | 18,949 |
2022-09-15 | $38.59 | $38.66 | $38.08 | $38.20 | $38.20 | 14,275 |
2022-09-14 | $38.52 | $38.84 | $38.39 | $38.69 | $38.69 | 14,061 |
2022-09-13 | $39.22 | $39.22 | $38.58 | $38.58 | $38.58 | 148,054 |
2022-09-12 | $40.09 | $40.30 | $40.00 | $40.25 | $40.25 | 14,323 |
2022-09-09 | $39.60 | $40.04 | $39.60 | $39.98 | $39.98 | 10,185 |
2022-09-08 | $38.73 | $39.25 | $38.73 | $39.25 | $39.25 | 9,222 |
2022-09-07 | $38.12 | $38.96 | $38.12 | $38.89 | $38.89 | 42,632 |
2022-09-06 | $38.39 | $38.44 | $37.93 | $38.18 | $38.18 | 12,697 |
2022-09-02 | $39.07 | $39.13 | $38.14 | $38.32 | $38.32 | 12,731 |
2022-09-01 | $38.19 | $38.58 | $38.00 | $38.58 | $38.58 | 9,324 |
2022-08-31 | $39.18 | $39.18 | $38.66 | $38.66 | $38.66 | 10,751 |
2022-08-30 | $39.61 | $39.61 | $38.90 | $39.10 | $39.10 | 13,841 |
2022-08-29 | $39.55 | $39.85 | $39.43 | $39.46 | $39.46 | 12,575 |
2022-08-26 | $41.26 | $41.26 | $39.86 | $39.88 | $39.88 | 10,720 |
2022-08-25 | $40.75 | $41.22 | $40.75 | $41.20 | $41.20 | 10,843 |
2022-08-24 | $40.47 | $40.72 | $40.47 | $40.54 | $40.54 | 14,085 |
2022-08-23 | $40.50 | $40.77 | $40.39 | $40.47 | $40.47 | 9,860 |
2022-08-22 | $40.79 | $40.79 | $40.36 | $40.47 | $40.47 | 8,387 |
2022-08-19 | $41.59 | $41.59 | $41.16 | $41.23 | $41.23 | 31,575 |
2022-08-18 | $41.62 | $41.93 | $41.62 | $41.82 | $41.82 | 18,447 |
2022-08-17 | $41.61 | $41.78 | $41.52 | $41.58 | $41.58 | 6,300 |
2022-08-16 | $41.72 | $42.16 | $41.68 | $42.00 | $42.00 | 16,885 |
2022-08-15 | $41.43 | $41.93 | $41.43 | $41.85 | $41.85 | 23,555 |
2022-08-12 | $41.28 | $41.77 | $41.15 | $41.77 | $41.77 | 21,582 |
2022-08-11 | $41.29 | $41.38 | $40.97 | $41.00 | $41.00 | 12,353 |
2022-08-10 | $40.71 | $41.00 | $40.68 | $40.97 | $40.97 | 141,212 |
2022-08-09 | $40.07 | $40.15 | $39.92 | $39.99 | $39.99 | 23,194 |
2022-08-08 | $40.45 | $40.72 | $40.30 | $40.35 | $40.35 | 17,495 |
2022-08-05 | $39.85 | $40.36 | $39.85 | $40.32 | $40.32 | 30,717 |
2022-08-04 | $40.33 | $40.33 | $40.10 | $40.24 | $40.24 | 32,720 |
2022-08-03 | $39.92 | $40.41 | $39.86 | $40.36 | $40.36 | 23,792 |
2022-08-02 | $39.78 | $40.13 | $39.61 | $39.76 | $39.76 | 7,496 |
2022-08-01 | $39.95 | $40.08 | $39.76 | $39.91 | $39.91 | 30,479 |
2022-07-29 | $39.54 | $40.09 | $39.50 | $40.01 | $40.01 | 33,357 |
2022-07-28 | $39.07 | $39.53 | $38.61 | $39.47 | $39.47 | 29,281 |
2022-07-27 | $38.20 | $38.98 | $38.20 | $38.82 | $38.82 | 29,176 |
2022-07-26 | $38.24 | $38.24 | $37.82 | $37.87 | $37.87 | 16,088 |
2022-07-25 | $38.34 | $38.36 | $38.12 | $38.36 | $38.36 | 26,282 |
2022-07-22 | $38.81 | $38.81 | $38.07 | $38.25 | $38.25 | 12,641 |
2022-07-21 | $38.10 | $38.66 | $38.03 | $38.62 | $38.62 | 6,655 |
2022-07-20 | $37.87 | $38.27 | $37.77 | $38.19 | $38.19 | 132,924 |
2022-07-19 | $37.09 | $37.88 | $37.09 | $37.79 | $37.79 | 759,112 |
2022-07-18 | $37.41 | $37.41 | $36.65 | $36.67 | $36.67 | 87,890 |
2022-07-15 | $36.77 | $36.97 | $36.77 | $36.97 | $36.97 | 72,721 |
2022-07-14 | $35.74 | $36.32 | $35.62 | $36.24 | $36.24 | 43,045 |
2022-07-13 | $35.98 | $36.66 | $35.98 | $36.42 | $36.42 | 31,468 |
2022-07-12 | $36.92 | $37.03 | $36.38 | $36.60 | $36.60 | 26,222 |
2022-07-11 | $37.10 | $37.26 | $36.98 | $37.02 | $37.02 | 31,440 |
2022-07-08 | $37.18 | $37.57 | $37.18 | $37.43 | $37.43 | 50,829 |
2022-07-07 | $37.22 | $37.50 | $37.22 | $37.41 | $37.41 | 25,457 |
2022-07-06 | $36.58 | $37.00 | $36.39 | $36.69 | $36.69 | 50,756 |
2022-07-05 | $36.13 | $36.66 | $35.75 | $36.64 | $36.64 | 30,776 |
2022-07-01 | $36.29 | $36.63 | $35.96 | $36.58 | $36.58 | 38,501 |
2022-06-30 | $35.99 | $36.59 | $35.86 | $36.33 | $36.33 | 30,646 |
2022-06-29 | $36.37 | $36.69 | $36.37 | $36.52 | $36.52 | 43,061 |
2022-06-28 | $37.63 | $37.83 | $36.67 | $36.72 | $36.72 | 192,606 |
2022-06-27 | $37.56 | $37.68 | $37.38 | $37.46 | $37.46 | 13,617 |
2022-06-24 | $36.93 | $37.49 | $36.93 | $37.46 | $37.46 | 31,390 |
2022-06-23 | $36.16 | $36.37 | $35.80 | $36.30 | $36.30 | 43,232 |
2022-06-22 | $35.61 | $36.24 | $35.45 | $35.83 | $35.83 | 97,107 |
2022-06-21 | $35.61 | $36.10 | $35.61 | $35.98 | $35.98 | 20,891 |
2022-06-17 | $35.26 | $35.48 | $34.91 | $35.26 | $35.13 | 51,636 |
2022-06-16 | $35.64 | $35.76 | $34.85 | $35.14 | $35.01 | 27,760 |
2022-06-15 | $36.43 | $37.05 | $36.02 | $36.56 | $36.43 | 65,349 |
2022-06-14 | $36.49 | $36.49 | $35.82 | $36.12 | $35.99 | 78,575 |
2022-06-13 | $36.80 | $36.81 | $36.04 | $36.18 | $36.05 | 26,153 |
2022-06-10 | $38.25 | $38.25 | $37.74 | $37.80 | $37.66 | 30,547 |
2022-06-09 | $39.72 | $39.79 | $38.99 | $39.01 | $38.87 | 39,690 |
2022-06-08 | $40.12 | $40.28 | $39.78 | $39.86 | $39.72 | 26,413 |
2022-06-07 | $39.73 | $40.43 | $39.72 | $40.37 | $40.23 | 94,042 |
2022-06-06 | $40.21 | $40.26 | $39.83 | $39.93 | $39.79 | 7,720 |
2022-06-03 | $40.00 | $40.01 | $39.77 | $39.83 | $39.69 | 23,940 |
2022-06-02 | $39.36 | $40.37 | $39.36 | $40.37 | $40.23 | 12,564 |
2022-06-01 | $39.77 | $39.87 | $39.08 | $39.33 | $39.19 | 25,985 |
2022-05-31 | $39.69 | $40.08 | $39.55 | $39.79 | $39.65 | 32,333 |
2022-05-27 | $39.23 | $40.20 | $39.23 | $40.20 | $40.06 | 23,005 |
2022-05-26 | $38.12 | $39.15 | $38.12 | $39.07 | $38.93 | 20,261 |
2022-05-25 | $37.36 | $38.20 | $37.36 | $38.00 | $37.86 | 8,436 |
2022-05-24 | $37.04 | $37.58 | $37.02 | $37.45 | $37.32 | 14,663 |
2022-05-23 | $37.53 | $38.00 | $37.37 | $37.99 | $37.85 | 36,358 |
2022-05-20 | $37.54 | $37.59 | $36.46 | $37.38 | $37.25 | 17,354 |
2022-05-19 | $37.13 | $37.84 | $37.10 | $37.45 | $37.32 | 15,939 |
2022-05-18 | $38.77 | $38.77 | $37.34 | $37.47 | $37.33 | 69,034 |
2022-05-17 | $39.03 | $39.25 | $38.80 | $39.21 | $39.07 | 24,886 |
2022-05-16 | $38.64 | $38.78 | $38.35 | $38.44 | $38.30 | 78,844 |
2022-05-13 | $38.05 | $38.86 | $38.05 | $38.72 | $38.58 | 25,023 |
2022-05-12 | $36.98 | $37.60 | $36.81 | $37.46 | $37.33 | 218,029 |
2022-05-11 | $37.93 | $38.62 | $37.30 | $37.32 | $37.18 | 46,947 |
2022-05-10 | $38.55 | $38.56 | $37.58 | $38.08 | $37.94 | 28,742 |
2022-05-09 | $38.82 | $38.86 | $37.80 | $37.92 | $37.78 | 20,536 |
2022-05-06 | $39.72 | $39.72 | $38.98 | $39.50 | $39.36 | 29,241 |
2022-05-05 | $41.10 | $41.10 | $39.66 | $39.92 | $39.77 | 15,101 |
2022-05-04 | $40.41 | $41.57 | $40.00 | $41.57 | $41.42 | 164,830 |
2022-05-03 | $40.31 | $40.52 | $40.12 | $40.40 | $40.26 | 24,638 |
2022-05-02 | $39.85 | $40.19 | $39.22 | $40.19 | $40.05 | 19,415 |
2022-04-29 | $41.13 | $41.17 | $39.78 | $39.78 | $39.64 | 20,897 |
2022-04-28 | $40.40 | $41.47 | $40.21 | $41.23 | $41.08 | 21,459 |
2022-04-27 | $40.24 | $40.72 | $40.06 | $40.27 | $40.13 | 31,415 |
2022-04-26 | $41.25 | $41.25 | $40.25 | $40.25 | $40.11 | 11,071 |
2022-04-25 | $41.02 | $41.59 | $40.67 | $41.57 | $41.42 | 21,063 |
2022-04-22 | $42.16 | $42.17 | $41.30 | $41.30 | $41.16 | 14,924 |
2022-04-21 | $43.68 | $43.68 | $42.41 | $42.54 | $42.38 | 24,464 |
2022-04-20 | $43.49 | $43.65 | $43.41 | $43.41 | $43.26 | 10,317 |
2022-04-19 | $42.38 | $43.33 | $42.38 | $43.24 | $43.09 | 7,781 |
2022-04-18 | $42.48 | $42.65 | $42.24 | $42.39 | $42.24 | 18,285 |
2022-04-14 | $42.88 | $42.90 | $42.54 | $42.55 | $42.40 | 17,521 |
2022-04-13 | $42.47 | $43.14 | $42.47 | $43.07 | $42.91 | 11,311 |
2022-04-12 | $43.14 | $43.23 | $42.30 | $42.46 | $42.30 | 16,045 |
2022-04-11 | $43.03 | $43.06 | $42.61 | $42.61 | $42.46 | 9,759 |
2022-04-08 | $43.46 | $43.58 | $43.29 | $43.32 | $43.16 | 11,579 |
2022-04-07 | $43.04 | $43.69 | $43.01 | $43.46 | $43.30 | 17,427 |
2022-04-06 | $43.07 | $43.26 | $42.80 | $43.14 | $42.99 | 20,677 |
2022-04-05 | $44.24 | $44.24 | $43.60 | $43.63 | $43.47 | 11,391 |
2022-04-04 | $44.24 | $44.40 | $44.17 | $44.39 | $44.23 | 25,282 |
2022-04-01 | $44.20 | $44.20 | $43.80 | $44.09 | $43.93 | 42,752 |
2022-03-31 | $44.65 | $44.82 | $44.04 | $44.04 | $43.88 | 17,990 |
2022-03-30 | $45.05 | $45.05 | $44.59 | $44.69 | $44.53 | 111,981 |
2022-03-29 | $45.18 | $45.30 | $44.87 | $45.25 | $45.09 | 17,554 |
2022-03-28 | $44.18 | $44.50 | $43.94 | $44.50 | $44.34 | 23,525 |
2022-03-25 | $44.13 | $44.24 | $43.81 | $44.15 | $43.99 | 10,830 |
2022-03-24 | $43.70 | $44.17 | $43.60 | $44.17 | $44.01 | 11,103 |
2022-03-23 | $43.90 | $43.97 | $43.49 | $43.49 | $43.33 | 12,448 |
2022-03-22 | $43.87 | $44.18 | $43.87 | $44.17 | $44.01 | 14,369 |
2022-03-21 | $43.75 | $43.90 | $43.29 | $43.68 | $43.45 | 17,958 |
2022-03-18 | $43.27 | $43.81 | $43.11 | $43.81 | $43.58 | 9,905 |
2022-03-17 | $42.57 | $43.09 | $42.42 | $43.05 | $42.82 | 11,794 |
2022-03-16 | $41.76 | $42.41 | $41.28 | $42.41 | $42.19 | 37,616 |
2022-03-15 | $40.49 | $41.27 | $40.49 | $41.27 | $41.05 | 18,599 |
2022-03-14 | $41.00 | $41.09 | $40.13 | $40.23 | $40.01 | 22,863 |
2022-03-11 | $41.78 | $41.89 | $40.78 | $40.81 | $40.59 | 19,149 |
2022-03-10 | $41.14 | $41.49 | $40.89 | $41.44 | $41.22 | 23,548 |
2022-03-09 | $41.20 | $41.86 | $41.20 | $41.66 | $41.44 | 55,741 |
2022-03-08 | $40.41 | $41.27 | $40.10 | $40.35 | $40.13 | 26,928 |
2022-03-07 | $41.97 | $41.97 | $40.48 | $40.48 | $40.26 | 63,847 |
2022-03-04 | $42.36 | $42.36 | $41.81 | $42.05 | $41.82 | 127,802 |
2022-03-03 | $43.03 | $43.03 | $42.47 | $42.63 | $42.40 | 12,711 |
2022-03-02 | $42.42 | $43.21 | $42.42 | $43.06 | $42.82 | 162,024 |
2022-03-01 | $42.74 | $42.74 | $41.91 | $42.16 | $41.93 | 9,714 |
2022-02-28 | $42.51 | $42.91 | $42.24 | $42.82 | $42.59 | 216,151 |
2022-02-25 | $41.88 | $42.71 | $41.75 | $42.71 | $42.49 | 16,003 |
2022-02-24 | $39.50 | $41.81 | $39.50 | $41.81 | $41.59 | 15,364 |
2022-02-23 | $41.50 | $41.55 | $40.62 | $40.62 | $40.40 | 7,305 |
2022-02-22 | $41.99 | $42.32 | $41.34 | $41.59 | $41.37 | 28,285 |
2022-02-18 | $42.53 | $42.53 | $41.96 | $42.19 | $41.97 | 16,691 |
2022-02-17 | $43.38 | $43.38 | $42.49 | $42.51 | $42.29 | 7,258 |
2022-02-16 | $43.48 | $43.84 | $43.23 | $43.69 | $43.46 | 31,411 |
2022-02-15 | $43.32 | $43.68 | $43.29 | $43.64 | $43.41 | 10,584 |
2022-02-14 | $42.89 | $43.04 | $42.49 | $42.75 | $42.52 | 20,555 |
2022-02-11 | $44.20 | $44.20 | $42.86 | $43.05 | $42.82 | 27,410 |
2022-02-10 | $44.40 | $45.03 | $43.85 | $44.07 | $43.83 | 12,558 |
2022-02-09 | $44.40 | $44.88 | $44.40 | $44.86 | $44.62 | 10,829 |
2022-02-08 | $43.46 | $43.95 | $43.24 | $43.95 | $43.71 | 14,876 |
2022-02-07 | $43.76 | $43.81 | $43.46 | $43.46 | $43.23 | 14,706 |
2022-02-04 | $43.29 | $43.91 | $43.14 | $43.60 | $43.37 | 28,369 |
2022-02-03 | $43.75 | $43.94 | $43.37 | $43.37 | $43.14 | 23,398 |
2022-02-02 | $44.18 | $44.32 | $43.95 | $44.28 | $44.04 | 14,059 |
2022-02-01 | $43.81 | $43.98 | $43.28 | $43.96 | $43.73 | 36,571 |
2022-01-31 | $42.29 | $43.56 | $42.29 | $43.56 | $43.33 | 30,638 |
2022-01-28 | $40.83 | $42.28 | $40.81 | $42.28 | $42.05 | 26,949 |
2022-01-27 | $42.10 | $42.23 | $41.23 | $41.30 | $41.08 | 28,532 |
2022-01-26 | $42.57 | $42.81 | $41.59 | $41.81 | $41.59 | 54,635 |
2022-01-25 | $42.10 | $42.42 | $41.46 | $41.91 | $41.68 | 60,469 |
2022-01-24 | $41.56 | $42.72 | $40.63 | $42.72 | $42.49 | 37,235 |
2022-01-21 | $42.85 | $43.11 | $42.24 | $42.31 | $42.08 | 26,267 |
2022-01-20 | $43.88 | $44.34 | $43.04 | $43.04 | $42.81 | 10,781 |
2022-01-19 | $44.53 | $44.67 | $43.65 | $43.65 | $43.42 | 37,911 |
2022-01-18 | $44.62 | $44.70 | $44.10 | $44.14 | $43.90 | 71,147 |
2022-01-14 | $45.00 | $45.22 | $44.65 | $45.21 | $44.97 | 7,231 |
2022-01-13 | $46.68 | $46.68 | $45.35 | $45.35 | $45.11 | 17,719 |
2022-01-12 | $46.68 | $46.72 | $46.22 | $46.42 | $46.17 | 6,281 |
2022-01-11 | $45.48 | $46.31 | $45.48 | $46.31 | $46.06 | 11,410 |
2022-01-10 | $45.33 | $45.81 | $44.79 | $45.81 | $45.56 | 10,039 |
2022-01-07 | $46.29 | $46.54 | $45.77 | $45.79 | $45.54 | 15,231 |
2022-01-06 | $46.30 | $46.72 | $46.00 | $46.42 | $46.17 | 13,165 |
2022-01-05 | $47.62 | $47.71 | $46.39 | $46.39 | $46.14 | 167,850 |
2022-01-04 | $48.20 | $48.20 | $47.50 | $47.88 | $47.62 | 18,189 |
2022-01-03 | $48.45 | $48.45 | $47.80 | $48.01 | $47.75 | 18,406 |
2021-12-31 | $48.27 | $48.41 | $48.21 | $48.27 | $48.01 | 15,537 |
2021-12-30 | $48.47 | $48.62 | $48.25 | $48.25 | $47.99 | 16,803 |
2021-12-29 | $48.33 | $48.50 | $48.30 | $48.40 | $48.14 | 7,520 |
2021-12-28 | $48.58 | $48.61 | $48.22 | $48.27 | $48.02 | 14,909 |
2021-12-27 | $47.87 | $48.50 | $47.87 | $48.49 | $48.23 | 26,266 |
2021-12-23 | $47.62 | $47.83 | $47.62 | $47.68 | $47.42 | 22,610 |
2021-12-22 | $46.81 | $47.40 | $46.81 | $47.40 | $47.15 | 40,162 |
2021-12-21 | $46.34 | $46.85 | $46.11 | $46.85 | $46.60 | 22,720 |
2021-12-20 | $45.90 | $45.96 | $45.56 | $45.95 | $45.60 | 60,573 |
2021-12-17 | $46.72 | $46.88 | $46.25 | $46.63 | $46.27 | 19,156 |
2021-12-16 | $47.75 | $47.75 | $46.70 | $46.85 | $46.49 | 61,885 |
2021-12-15 | $46.68 | $47.69 | $46.42 | $47.69 | $47.32 | 13,073 |
2021-12-14 | $46.79 | $46.95 | $46.41 | $46.74 | $46.38 | 524,935 |
2021-12-13 | $47.74 | $47.74 | $47.25 | $47.25 | $46.89 | 14,664 |
2021-12-10 | $47.90 | $47.96 | $47.44 | $47.82 | $47.45 | 17,460 |
2021-12-09 | $48.23 | $48.31 | $47.56 | $47.56 | $47.19 | 36,068 |
2021-12-08 | $48.14 | $48.35 | $48.03 | $48.32 | $47.95 | 9,035 |
2021-12-07 | $47.51 | $48.19 | $47.51 | $48.17 | $47.80 | 24,915 |
2021-12-06 | $46.63 | $46.91 | $46.22 | $46.80 | $46.44 | 19,125 |
2021-12-03 | $47.55 | $47.55 | $46.04 | $46.58 | $46.22 | 96,258 |
2021-12-02 | $46.49 | $47.43 | $46.49 | $47.35 | $46.98 | 19,604 |
2021-12-01 | $47.98 | $48.05 | $46.46 | $46.46 | $46.10 | 16,402 |
2021-11-30 | $48.25 | $48.36 | $47.33 | $47.37 | $47.00 | 63,572 |
2021-11-29 | $48.32 | $48.68 | $48.02 | $48.51 | $48.14 | 30,483 |
2021-11-26 | $47.92 | $48.15 | $47.67 | $47.77 | $47.40 | 6,428 |
2021-11-24 | $48.16 | $48.64 | $48.16 | $48.63 | $48.26 | 11,891 |
2021-11-23 | $48.59 | $48.59 | $47.99 | $48.36 | $47.99 | 18,411 |
2021-11-22 | $49.27 | $49.42 | $48.58 | $48.62 | $48.25 | 69,488 |
2021-11-19 | $49.05 | $49.17 | $48.92 | $48.92 | $48.54 | 7,762 |
2021-11-18 | $49.17 | $49.17 | $48.73 | $49.03 | $48.65 | 34,607 |
2021-11-17 | $49.18 | $49.18 | $48.81 | $48.87 | $48.49 | 29,149 |
2021-11-16 | $48.60 | $49.22 | $48.60 | $49.19 | $48.81 | 27,596 |
2021-11-15 | $48.94 | $48.94 | $48.52 | $48.63 | $48.26 | 84,660 |
2021-11-12 | $48.42 | $48.76 | $48.35 | $48.75 | $48.37 | 52,848 |
2021-11-11 | $48.38 | $48.45 | $48.31 | $48.35 | $47.98 | 18,554 |
2021-11-10 | $48.53 | $48.72 | $47.92 | $48.12 | $47.75 | 26,481 |
2021-11-09 | $49.00 | $49.00 | $48.59 | $48.78 | $48.40 | 22,809 |
2021-11-08 | $49.00 | $49.00 | $48.84 | $48.96 | $48.58 | 22,813 |
2021-11-05 | $49.11 | $49.11 | $48.55 | $48.75 | $48.37 | 101,553 |
2021-11-04 | $48.68 | $48.87 | $48.54 | $48.85 | $48.47 | 31,518 |
2021-11-03 | $48.24 | $48.53 | $48.08 | $48.44 | $48.07 | 259,989 |
2021-11-02 | $48.06 | $48.18 | $48.03 | $48.18 | $47.81 | 19,965 |
2021-11-01 | $47.93 | $47.97 | $47.75 | $47.97 | $47.60 | 17,257 |
2021-10-29 | $47.34 | $47.75 | $47.34 | $47.68 | $47.31 | 9,274 |
2021-10-28 | $47.10 | $47.49 | $47.10 | $47.49 | $47.12 | 38,140 |
2021-10-27 | $47.47 | $47.47 | $46.90 | $46.90 | $46.54 | 14,595 |
2021-10-26 | $47.68 | $47.74 | $47.31 | $47.39 | $47.02 | 22,997 |
2021-10-25 | $47.16 | $47.44 | $47.12 | $47.32 | $46.96 | 22,868 |
2021-10-22 | $46.97 | $47.07 | $46.72 | $46.98 | $46.62 | 29,700 |
2021-10-21 | $46.56 | $46.84 | $46.56 | $46.84 | $46.48 | 33,213 |
2021-10-20 | $46.52 | $46.58 | $46.47 | $46.50 | $46.14 | 34,494 |
2021-10-19 | $46.36 | $46.42 | $46.20 | $46.34 | $45.98 | 18,326 |
2021-10-18 | $45.63 | $46.09 | $45.53 | $46.09 | $45.74 | 21,033 |
2021-10-15 | $45.72 | $45.80 | $45.68 | $45.70 | $45.35 | 19,354 |
2021-10-14 | $45.05 | $45.49 | $45.05 | $45.45 | $45.10 | 231,781 |
2021-10-13 | $44.40 | $44.68 | $44.27 | $44.68 | $44.34 | 13,287 |
2021-10-12 | $44.39 | $44.45 | $44.17 | $44.23 | $43.89 | 14,185 |
2021-10-11 | $44.31 | $44.67 | $44.13 | $44.13 | $43.79 | 6,423 |
2021-10-08 | $44.82 | $44.82 | $44.31 | $44.38 | $44.03 | 13,325 |
2021-10-07 | $44.69 | $44.97 | $44.61 | $44.61 | $44.27 | 12,013 |
2021-10-06 | $43.67 | $44.11 | $43.43 | $44.11 | $43.77 | 29,581 |
2021-10-05 | $43.61 | $44.27 | $43.61 | $44.04 | $43.70 | 24,104 |
2021-10-04 | $43.99 | $43.99 | $43.29 | $43.48 | $43.15 | 11,336 |
2021-10-01 | $43.88 | $44.35 | $43.49 | $44.22 | $43.88 | 15,618 |
2021-09-30 | $44.57 | $44.57 | $43.88 | $43.88 | $43.54 | 7,937 |
2021-09-29 | $44.60 | $44.60 | $44.27 | $44.28 | $43.94 | 7,676 |
2021-09-28 | $44.80 | $44.80 | $44.31 | $44.34 | $43.99 | 8,440 |
2021-09-27 | $45.64 | $45.67 | $45.43 | $45.56 | $45.21 | 21,902 |
2021-09-24 | $45.74 | $45.84 | $45.65 | $45.82 | $45.47 | 12,515 |
2021-09-23 | $45.52 | $46.03 | $45.51 | $45.90 | $45.55 | 8,544 |
2021-09-22 | $45.14 | $45.41 | $45.13 | $45.31 | $44.96 | 11,453 |
2021-09-21 | $44.89 | $45.07 | $44.60 | $44.82 | $44.47 | 15,893 |
2021-09-20 | $44.97 | $44.97 | $44.33 | $44.76 | $44.34 | 12,606 |
2021-09-17 | $45.86 | $45.86 | $45.52 | $45.66 | $45.23 | 9,295 |
2021-09-16 | $45.73 | $45.99 | $45.63 | $45.97 | $45.54 | 19,474 |
2021-09-15 | $45.52 | $45.89 | $45.52 | $45.85 | $45.42 | 4,130 |
2021-09-14 | $45.97 | $45.97 | $45.46 | $45.54 | $45.11 | 10,067 |
2021-09-13 | $46.20 | $46.20 | $45.50 | $45.75 | $45.32 | 10,450 |
2021-09-10 | $46.32 | $46.32 | $45.83 | $45.83 | $45.40 | 8,906 |
2021-09-09 | $46.29 | $46.31 | $46.08 | $46.09 | $45.66 | 11,262 |
2021-09-08 | $46.38 | $46.38 | $45.99 | $46.14 | $45.70 | 14,064 |
2021-09-07 | $46.68 | $46.68 | $46.33 | $46.33 | $45.89 | 9,111 |
2021-09-03 | $46.53 | $46.66 | $46.41 | $46.65 | $46.21 | 14,462 |
2021-09-02 | $46.44 | $46.54 | $46.38 | $46.48 | $46.04 | 69,549 |
2021-09-01 | $46.33 | $46.37 | $46.16 | $46.23 | $45.79 | 201,698 |
2021-08-31 | $46.35 | $46.35 | $46.08 | $46.16 | $45.73 | 10,434 |
2021-08-30 | $46.37 | $46.43 | $46.15 | $46.36 | $45.92 | 17,163 |
2021-08-27 | $45.84 | $46.19 | $45.81 | $46.14 | $45.70 | 9,297 |
2021-08-26 | $45.79 | $45.92 | $45.62 | $45.64 | $45.21 | 8,942 |
2021-08-25 | $45.81 | $45.95 | $45.76 | $45.89 | $45.46 | 24,240 |
2021-08-24 | $45.72 | $45.73 | $45.60 | $45.69 | $45.26 | 9,507 |
2021-08-23 | $45.08 | $45.51 | $45.05 | $45.49 | $45.06 | 7,656 |
2021-08-20 | $44.68 | $44.96 | $44.68 | $44.96 | $44.54 | 11,011 |
2021-08-19 | $44.23 | $44.58 | $44.22 | $44.44 | $44.02 | 8,629 |
2021-08-18 | $44.87 | $44.87 | $44.46 | $44.46 | $44.05 | 7,833 |
2021-08-17 | $45.07 | $45.07 | $44.54 | $44.83 | $44.41 | 16,626 |
2021-08-16 | $45.03 | $45.30 | $44.84 | $45.30 | $44.87 | 9,894 |
2021-08-13 | $45.44 | $45.44 | $45.21 | $45.25 | $44.83 | 10,461 |
2021-08-12 | $45.15 | $45.31 | $45.08 | $45.30 | $44.87 | 5,193 |
2021-08-11 | $45.36 | $45.36 | $45.00 | $45.14 | $44.72 | 21,963 |
2021-08-10 | $45.47 | $45.47 | $45.16 | $45.16 | $44.74 | 9,449 |
2021-08-09 | $45.20 | $45.46 | $45.20 | $45.33 | $44.90 | 16,865 |
2021-08-06 | $45.49 | $45.49 | $45.19 | $45.31 | $44.88 | 9,933 |
2021-08-05 | $45.27 | $45.30 | $45.20 | $45.30 | $44.88 | 6,497 |
2021-08-04 | $45.04 | $45.18 | $45.00 | $45.13 | $44.71 | 11,996 |
2021-08-03 | $44.59 | $44.99 | $44.49 | $44.99 | $44.56 | 6,844 |
2021-08-02 | $44.85 | $44.86 | $44.58 | $44.67 | $44.25 | 13,700 |
2021-07-30 | $44.80 | $44.80 | $44.55 | $44.57 | $44.15 | 9,340 |
2021-07-29 | $44.57 | $44.81 | $44.55 | $44.64 | $44.22 | 16,856 |
2021-07-28 | $44.21 | $44.55 | $44.21 | $44.45 | $44.03 | 13,485 |
2021-07-27 | $44.47 | $44.47 | $43.78 | $44.18 | $43.77 | 28,996 |
2021-07-26 | $44.59 | $44.59 | $44.44 | $44.50 | $44.08 | 3,821 |
2021-07-23 | $44.29 | $44.59 | $44.27 | $44.59 | $44.17 | 6,447 |
2021-07-22 | $44.00 | $44.15 | $43.95 | $44.10 | $43.69 | 7,891 |
2021-07-21 | $43.76 | $44.01 | $43.76 | $44.01 | $43.60 | 8,995 |
2021-07-20 | $43.05 | $43.70 | $42.98 | $43.56 | $43.15 | 9,154 |
2021-07-19 | $42.76 | $42.79 | $42.44 | $42.79 | $42.39 | 14,687 |
2021-07-16 | $43.44 | $43.48 | $43.15 | $43.15 | $42.74 | 4,451 |
2021-07-15 | $43.60 | $43.65 | $43.16 | $43.40 | $42.99 | 20,804 |
2021-07-14 | $44.07 | $44.07 | $43.62 | $43.62 | $43.21 | 12,619 |
2021-07-13 | $44.26 | $44.26 | $43.87 | $43.87 | $43.46 | 35,103 |
2021-07-12 | $44.21 | $44.28 | $44.15 | $44.28 | $43.86 | 21,683 |
2021-07-09 | $43.82 | $44.13 | $43.82 | $44.13 | $43.72 | 21,087 |
2021-07-08 | $43.42 | $43.77 | $43.35 | $43.64 | $43.23 | 12,028 |
2021-07-07 | $44.18 | $44.18 | $43.83 | $44.04 | $43.63 | 17,880 |
2021-07-06 | $44.00 | $44.02 | $43.71 | $43.95 | $43.54 | 35,969 |
2021-07-02 | $43.87 | $43.95 | $43.82 | $43.95 | $43.54 | 9,887 |
2021-07-01 | $43.68 | $43.72 | $43.58 | $43.70 | $43.29 | 4,637 |
2021-06-30 | $43.65 | $43.65 | $43.57 | $43.58 | $43.17 | 16,396 |
2021-06-29 | $43.79 | $43.79 | $43.66 | $43.72 | $43.31 | 14,188 |
2021-06-28 | $43.40 | $43.61 | $43.40 | $43.61 | $43.20 | 19,037 |
2021-06-25 | $43.29 | $43.29 | $43.13 | $43.26 | $42.85 | 5,823 |
2021-06-24 | $43.10 | $43.15 | $43.01 | $43.08 | $42.68 | 9,631 |
2021-06-23 | $42.79 | $42.82 | $42.70 | $42.78 | $42.38 | 13,773 |
2021-06-22 | $42.48 | $42.71 | $42.47 | $42.68 | $42.28 | 6,357 |
2021-06-21 | $41.89 | $42.37 | $41.84 | $42.36 | $41.90 | 13,377 |
2021-06-18 | $41.92 | $42.13 | $41.86 | $41.86 | $41.41 | 22,200 |
2021-06-17 | $41.69 | $42.29 | $41.69 | $42.25 | $41.79 | 25,387 |
2021-06-16 | $42.10 | $42.12 | $41.57 | $41.84 | $41.39 | 10,089 |
2021-06-15 | $42.03 | $42.07 | $41.96 | $42.00 | $41.54 | 86,754 |
2021-06-14 | $42.17 | $42.23 | $42.07 | $42.21 | $41.75 | 7,228 |
2021-06-11 | $41.79 | $42.05 | $41.79 | $42.05 | $41.59 | 6,462 |
2021-06-10 | $41.62 | $41.87 | $41.59 | $41.87 | $41.42 | 15,270 |
2021-06-09 | $41.73 | $41.73 | $41.41 | $41.46 | $41.01 | 17,560 |
2021-06-08 | $41.76 | $41.76 | $41.37 | $41.58 | $41.13 | 21,842 |
2021-06-07 | $41.48 | $41.51 | $41.36 | $41.46 | $41.01 | 6,284 |
2021-06-04 | $41.17 | $41.40 | $41.17 | $41.36 | $40.91 | 33,549 |
2021-06-03 | $41.00 | $41.10 | $40.92 | $40.97 | $40.52 | 8,672 |
2021-06-02 | $41.36 | $41.36 | $41.19 | $41.30 | $40.85 | 25,145 |
2021-06-01 | $41.70 | $41.70 | $41.22 | $41.25 | $40.80 | 6,145 |
2021-05-28 | $41.44 | $41.60 | $41.42 | $41.44 | $40.99 | 41,895 |
2021-05-27 | $41.13 | $41.30 | $41.09 | $41.24 | $40.79 | 17,605 |
2021-05-26 | $41.19 | $41.22 | $41.12 | $41.13 | $40.68 | 10,979 |
2021-05-25 | $41.20 | $41.20 | $40.93 | $41.01 | $40.56 | 9,285 |
2021-05-24 | $40.92 | $41.12 | $40.92 | $40.94 | $40.50 | 19,144 |
2021-05-21 | $40.92 | $40.92 | $40.58 | $40.58 | $40.14 | 16,018 |
2021-05-20 | $40.19 | $40.68 | $40.19 | $40.63 | $40.19 | 2,322 |
2021-05-19 | $39.51 | $39.85 | $39.51 | $39.85 | $39.42 | 7,804 |
2021-05-18 | $40.20 | $40.30 | $39.97 | $39.97 | $39.54 | 10,078 |
2021-05-17 | $40.31 | $40.31 | $39.90 | $40.13 | $39.70 | 13,675 |
2021-05-14 | $40.05 | $40.44 | $39.98 | $40.44 | $40.00 | 6,775 |
2021-05-13 | $39.56 | $39.87 | $39.56 | $39.63 | $39.20 | 11,005 |
2021-05-12 | $39.92 | $39.92 | $39.28 | $39.28 | $38.85 | 5,240 |
2021-05-11 | $39.71 | $40.50 | $39.71 | $40.41 | $39.97 | 9,760 |
2021-05-10 | $41.28 | $41.28 | $40.49 | $40.49 | $40.05 | 4,425 |
2021-05-07 | $41.14 | $41.34 | $41.14 | $41.23 | $40.78 | 6,566 |
2021-05-06 | $40.81 | $40.81 | $40.51 | $40.72 | $40.28 | 6,725 |
2021-05-05 | $41.15 | $41.15 | $40.75 | $40.82 | $40.38 | 15,500 |
2021-05-04 | $41.10 | $41.10 | $40.70 | $40.84 | $40.40 | 7,085 |
2021-05-03 | $41.92 | $41.92 | $41.37 | $41.43 | $40.98 | 9,024 |
2021-04-30 | $41.51 | $41.88 | $41.51 | $41.60 | $41.15 | 3,951 |
2021-04-29 | $42.13 | $42.13 | $41.60 | $41.98 | $41.52 | 11,657 |
2021-04-28 | $41.88 | $42.11 | $41.84 | $41.98 | $41.53 | 18,457 |
2021-04-27 | $42.25 | $42.25 | $42.00 | $42.11 | $41.65 | 14,720 |
2021-04-26 | $42.08 | $42.18 | $41.96 | $42.18 | $41.72 | 27,395 |
2021-04-23 | $41.55 | $41.97 | $41.50 | $41.87 | $41.41 | 12,785 |
2021-04-22 | $41.60 | $41.74 | $41.22 | $41.28 | $40.84 | 5,203 |
2021-04-21 | $41.09 | $41.52 | $41.09 | $41.52 | $41.07 | 22,853 |
2021-04-20 | $41.37 | $41.42 | $40.91 | $41.05 | $40.60 | 17,912 |
2021-04-19 | $41.76 | $41.76 | $41.19 | $41.31 | $40.86 | 10,548 |
2021-04-16 | $42.08 | $42.08 | $41.73 | $41.81 | $41.36 | 10,560 |
2021-04-15 | $41.62 | $41.82 | $41.62 | $41.77 | $41.32 | 14,367 |
2021-04-14 | $41.47 | $41.64 | $41.13 | $41.15 | $40.70 | 37,105 |
2021-04-13 | $41.20 | $41.48 | $41.20 | $41.48 | $41.03 | 12,476 |
2021-04-12 | $40.95 | $41.09 | $40.82 | $41.09 | $40.64 | 5,962 |
2021-04-09 | $40.67 | $40.96 | $40.67 | $40.95 | $40.50 | 17,619 |
2021-04-08 | $40.62 | $40.72 | $40.51 | $40.71 | $40.27 | 3,593 |
2021-04-07 | $40.53 | $40.53 | $40.24 | $40.31 | $39.87 | 20,190 |
2021-04-06 | $40.32 | $40.61 | $40.31 | $40.47 | $40.03 | 21,576 |
2021-04-05 | $40.03 | $40.31 | $40.01 | $40.31 | $39.87 | 23,236 |
2021-04-01 | $39.74 | $39.90 | $39.74 | $39.88 | $39.45 | 14,307 |
2021-03-31 | $38.98 | $39.52 | $38.98 | $39.32 | $38.89 | 8,841 |
2021-03-30 | $38.59 | $38.85 | $38.52 | $38.71 | $38.29 | 7,972 |
2021-03-29 | $39.03 | $39.03 | $38.54 | $38.83 | $38.41 | 12,072 |
2021-03-26 | $38.52 | $39.01 | $38.52 | $39.01 | $38.58 | 17,014 |
2021-03-25 | $38.44 | $38.44 | $37.67 | $38.37 | $37.95 | 11,028 |
2021-03-24 | $38.87 | $38.89 | $38.26 | $38.26 | $37.85 | 7,648 |
2021-03-23 | $39.11 | $39.15 | $38.69 | $38.76 | $38.34 | 9,819 |
2021-03-22 | $39.02 | $39.29 | $39.02 | $39.13 | $38.65 | 9,855 |
2021-03-19 | $38.64 | $38.85 | $38.49 | $38.77 | $38.29 | 13,307 |
2021-03-18 | $39.17 | $39.17 | $38.49 | $38.56 | $38.09 | 22,800 |
2021-03-17 | $39.29 | $39.62 | $38.99 | $39.46 | $38.97 | 11,932 |
2021-03-16 | $39.82 | $39.87 | $39.38 | $39.47 | $38.99 | 10,828 |
2021-03-15 | $39.31 | $39.66 | $39.08 | $39.66 | $39.17 | 35,233 |
2021-03-12 | $39.07 | $39.21 | $38.81 | $39.21 | $38.73 | 22,514 |
2021-03-11 | $39.17 | $39.45 | $39.10 | $39.33 | $38.85 | 10,608 |
2021-03-10 | $39.16 | $39.16 | $38.39 | $38.40 | $37.93 | 23,442 |
2021-03-09 | $38.01 | $38.61 | $38.01 | $38.42 | $37.95 | 45,256 |
2021-03-08 | $38.04 | $38.10 | $37.21 | $37.21 | $36.75 | 11,354 |
2021-03-05 | $37.31 | $37.88 | $36.49 | $37.88 | $37.41 | 11,807 |
2021-03-04 | $38.38 | $38.38 | $36.96 | $37.33 | $36.87 | 6,824 |
2021-03-03 | $39.03 | $39.03 | $38.38 | $38.38 | $37.91 | 6,066 |
2021-03-02 | $39.97 | $40.03 | $39.50 | $39.57 | $39.08 | 10,617 |
2021-03-01 | $39.89 | $40.19 | $39.72 | $40.12 | $39.62 | 33,169 |
2021-02-26 | $39.10 | $39.47 | $38.89 | $39.21 | $38.73 | 25,945 |
2021-02-25 | $39.91 | $40.15 | $38.94 | $39.03 | $38.55 | 11,302 |
2021-02-24 | $39.66 | $40.28 | $39.64 | $40.28 | $39.79 | 21,104 |
2021-02-23 | $39.70 | $40.07 | $38.82 | $39.92 | $39.43 | 22,962 |
2021-02-22 | $40.75 | $40.75 | $40.10 | $40.10 | $39.61 | 18,545 |
2021-02-19 | $41.44 | $41.45 | $41.09 | $41.09 | $40.58 | 6,111 |
2021-02-18 | $41.00 | $41.19 | $40.79 | $41.09 | $40.59 | 12,671 |
2021-02-17 | $41.41 | $41.41 | $40.89 | $41.30 | $40.79 | 17,717 |
2021-02-16 | $41.95 | $41.95 | $41.54 | $41.54 | $41.03 | 13,350 |
2021-02-12 | $41.77 | $41.78 | $41.45 | $41.78 | $41.27 | 16,910 |
2021-02-11 | $41.47 | $41.54 | $41.27 | $41.52 | $41.01 | 13,864 |
2021-02-10 | $41.21 | $41.35 | $40.79 | $41.12 | $40.61 | 15,113 |
2021-02-09 | $41.31 | $41.31 | $40.99 | $41.14 | $40.63 | 19,177 |
2021-02-08 | $41.28 | $41.28 | $40.88 | $41.07 | $40.57 | 7,390 |
2021-02-05 | $41.00 | $41.00 | $40.55 | $40.73 | $40.23 | 8,340 |
2021-02-04 | $40.32 | $40.44 | $40.06 | $40.43 | $39.93 | 46,649 |
2021-02-03 | $40.09 | $40.10 | $39.93 | $39.97 | $39.48 | 11,028 |
2021-02-02 | $40.18 | $40.30 | $39.99 | $40.21 | $39.72 | 10,908 |
2021-02-01 | $39.47 | $39.53 | $39.06 | $39.50 | $39.01 | 38,632 |
2021-01-29 | $39.33 | $39.33 | $38.43 | $38.76 | $38.28 | 22,346 |
2021-01-28 | $39.20 | $39.59 | $38.95 | $39.32 | $38.84 | 17,394 |
2021-01-27 | $39.87 | $39.87 | $38.56 | $38.61 | $38.14 | 15,239 |
2021-01-26 | $40.80 | $40.80 | $39.91 | $39.93 | $39.44 | 47,570 |
2021-01-25 | $40.65 | $40.65 | $40.07 | $40.35 | $39.85 | 17,547 |
2021-01-22 | $40.50 | $40.50 | $40.20 | $40.27 | $39.78 | 11,193 |
2021-01-21 | $40.57 | $40.57 | $40.20 | $40.33 | $39.83 | 10,642 |
2021-01-20 | $40.02 | $40.38 | $40.02 | $40.26 | $39.77 | 16,692 |
2021-01-19 | $39.82 | $39.83 | $39.56 | $39.81 | $39.32 | 10,544 |
2021-01-15 | $39.70 | $39.70 | $39.19 | $39.40 | $38.92 | 28,350 |
2021-01-14 | $40.06 | $40.06 | $39.60 | $39.65 | $39.16 | 14,571 |
2021-01-13 | $39.75 | $39.98 | $39.73 | $39.84 | $39.35 | 12,974 |
2021-01-12 | $39.95 | $39.95 | $39.50 | $39.77 | $39.28 | 15,230 |
2021-01-11 | $39.81 | $39.94 | $39.60 | $39.68 | $39.19 | 13,208 |
2021-01-08 | $39.71 | $39.97 | $39.55 | $39.88 | $39.39 | 15,324 |
2021-01-07 | $39.17 | $39.54 | $39.17 | $39.53 | $39.04 | 10,244 |
2021-01-06 | $38.49 | $38.99 | $38.44 | $38.68 | $38.20 | 16,891 |
2021-01-05 | $38.70 | $38.70 | $38.42 | $38.67 | $38.20 | 15,851 |
2021-01-04 | $39.02 | $39.02 | $37.97 | $38.33 | $37.86 | 18,152 |
2020-12-31 | $38.92 | $38.92 | $38.61 | $38.88 | $38.40 | 17,232 |
2020-12-30 | $38.83 | $38.83 | $38.69 | $38.77 | $38.29 | 18,863 |
2020-12-29 | $38.88 | $38.90 | $38.38 | $38.54 | $38.07 | 13,024 |
2020-12-28 | $39.00 | $39.10 | $38.68 | $38.68 | $38.20 | 27,906 |
2020-12-24 | $38.90 | $38.93 | $38.79 | $38.91 | $38.43 | 9,351 |
2020-12-23 | $39.10 | $39.10 | $38.73 | $38.77 | $38.29 | 16,526 |
2020-12-22 | $38.71 | $38.98 | $38.71 | $38.98 | $38.50 | 20,391 |
2020-12-21 | $38.81 | $38.92 | $38.50 | $38.87 | $38.28 | 17,788 |
2020-12-18 | $38.92 | $38.98 | $38.71 | $38.98 | $38.39 | 22,498 |
2020-12-17 | $38.76 | $38.88 | $38.70 | $38.88 | $38.29 | 11,002 |
2020-12-16 | $38.31 | $38.46 | $38.23 | $38.41 | $37.83 | 11,641 |
2020-12-15 | $38.30 | $38.30 | $38.03 | $38.28 | $37.70 | 14,896 |
2020-12-14 | $38.06 | $38.22 | $37.85 | $37.85 | $37.28 | 18,258 |
2020-12-11 | $37.32 | $37.78 | $37.32 | $37.70 | $37.13 | 7,496 |
2020-12-10 | $37.39 | $37.77 | $37.39 | $37.77 | $37.20 | 10,205 |
2020-12-09 | $38.38 | $38.38 | $37.43 | $37.56 | $36.99 | 13,434 |
2020-12-08 | $37.85 | $38.17 | $37.85 | $38.16 | $37.58 | 412,736 |
2020-12-07 | $38.09 | $38.09 | $37.88 | $37.97 | $37.40 | 27,218 |
2020-12-04 | $37.73 | $37.87 | $37.72 | $37.87 | $37.30 | 12,745 |
2020-12-03 | $37.63 | $37.71 | $37.46 | $37.46 | $36.90 | 11,370 |
2020-12-02 | $37.58 | $37.58 | $37.23 | $37.44 | $36.87 | 25,948 |
2020-12-01 | $37.67 | $37.72 | $37.50 | $37.61 | $37.04 | 15,889 |
2020-11-30 | $37.56 | $37.56 | $37.07 | $37.48 | $36.91 | 11,151 |
2020-11-27 | $37.31 | $37.40 | $37.29 | $37.32 | $36.75 | 11,383 |
2020-11-25 | $36.98 | $37.10 | $36.91 | $37.07 | $36.51 | 28,757 |
2020-11-24 | $36.75 | $36.93 | $36.70 | $36.86 | $36.30 | 40,098 |
2020-11-23 | $36.74 | $36.95 | $36.55 | $36.69 | $36.14 | 67,854 |
2020-11-20 | $36.63 | $36.79 | $36.59 | $36.59 | $36.04 | 47,164 |
2020-11-19 | $36.26 | $36.68 | $36.26 | $36.63 | $36.08 | 34,537 |
2020-11-18 | $36.88 | $36.88 | $36.30 | $36.30 | $35.75 | 46,654 |
2020-11-17 | $36.83 | $36.83 | $36.45 | $36.61 | $36.06 | 17,601 |
2020-11-16 | $36.42 | $36.63 | $36.42 | $36.63 | $36.08 | 21,229 |
2020-11-13 | $36.50 | $36.50 | $36.22 | $36.35 | $35.80 | 21,284 |
2020-11-12 | $36.38 | $36.44 | $36.00 | $36.12 | $35.57 | 9,028 |
2020-11-11 | $36.13 | $36.42 | $36.13 | $36.38 | $35.83 | 14,948 |
2020-11-10 | $36.23 | $36.23 | $35.37 | $35.73 | $35.19 | 32,595 |
2020-11-09 | $38.36 | $38.36 | $36.14 | $36.14 | $35.60 | 28,997 |
2020-11-06 | $37.01 | $37.01 | $36.39 | $36.72 | $36.16 | 31,877 |
2020-11-05 | $36.54 | $36.57 | $36.42 | $36.54 | $35.99 | 10,699 |
2020-11-04 | $35.33 | $36.05 | $35.33 | $35.75 | $35.21 | 16,093 |
2020-11-03 | $34.67 | $34.67 | $34.52 | $34.56 | $34.04 | 8,415 |
2020-11-02 | $33.95 | $34.07 | $33.71 | $34.00 | $33.49 | 43,467 |
2020-10-30 | $34.52 | $34.52 | $33.46 | $33.74 | $33.23 | 7,033 |
2020-10-29 | $34.21 | $34.61 | $34.21 | $34.40 | $33.88 | 6,994 |
2020-10-28 | $34.74 | $34.74 | $34.14 | $34.19 | $33.67 | 6,094 |
2020-10-27 | $35.41 | $35.41 | $35.25 | $35.25 | $34.72 | 2,098 |
2020-10-26 | $35.85 | $35.85 | $34.97 | $35.30 | $34.77 | 8,671 |
2020-10-23 | $35.71 | $35.88 | $35.66 | $35.88 | $35.33 | 11,516 |
2020-10-22 | $36.06 | $36.06 | $35.53 | $35.69 | $35.15 | 20,061 |
2020-10-21 | $35.87 | $35.95 | $35.70 | $35.70 | $35.16 | 14,181 |
2020-10-20 | $36.19 | $36.19 | $35.95 | $35.95 | $35.40 | 12,592 |
2020-10-19 | $36.85 | $36.85 | $35.84 | $35.93 | $35.39 | 27,864 |
2020-10-16 | $36.78 | $36.78 | $36.39 | $36.40 | $35.85 | 14,426 |
2020-10-15 | $36.28 | $36.50 | $36.04 | $36.45 | $35.90 | 19,626 |
2020-10-14 | $36.80 | $36.88 | $36.39 | $36.50 | $35.95 | 17,164 |
2020-10-13 | $36.87 | $36.94 | $36.74 | $36.81 | $36.25 | 41,508 |
2020-10-12 | $36.53 | $36.91 | $36.51 | $36.72 | $36.16 | 51,591 |
2020-10-09 | $36.39 | $36.39 | $36.14 | $36.31 | $35.76 | 48,883 |
2020-10-08 | $36.07 | $36.07 | $35.78 | $35.90 | $35.36 | 35,133 |
2020-10-07 | $35.55 | $35.76 | $35.52 | $35.73 | $35.18 | 20,506 |
2020-10-06 | $35.55 | $35.69 | $35.02 | $35.09 | $34.56 | 12,243 |
2020-10-05 | $35.09 | $35.40 | $35.02 | $35.40 | $34.86 | 6,065 |
2020-10-02 | $34.35 | $34.92 | $34.35 | $34.74 | $34.22 | 45,625 |
2020-10-01 | $35.00 | $35.08 | $34.90 | $35.05 | $34.52 | 27,984 |
2020-09-30 | $34.59 | $34.93 | $34.50 | $34.74 | $34.21 | 9,073 |
2020-09-29 | $34.45 | $34.62 | $34.41 | $34.48 | $33.96 | 2,177 |
2020-09-28 | $34.32 | $34.51 | $34.27 | $34.47 | $33.95 | 20,931 |
2020-09-25 | $33.35 | $34.01 | $33.26 | $33.96 | $33.45 | 9,836 |
2020-09-24 | $33.08 | $33.59 | $33.08 | $33.28 | $32.78 | 18,341 |
2020-09-23 | $34.02 | $34.02 | $33.26 | $33.26 | $32.76 | 10,114 |
2020-09-22 | $34.10 | $34.10 | $33.48 | $34.03 | $33.52 | 10,566 |
2020-09-21 | $33.16 | $33.72 | $33.10 | $33.72 | $33.14 | 9,303 |
2020-09-18 | $34.53 | $34.53 | $33.48 | $33.75 | $33.16 | 9,425 |
2020-09-17 | $33.55 | $33.97 | $33.55 | $33.95 | $33.36 | 2,180 |
2020-09-16 | $34.64 | $34.64 | $34.27 | $34.27 | $33.68 | 8,775 |
2020-09-15 | $34.44 | $34.54 | $34.43 | $34.47 | $33.87 | 3,979 |
2020-09-14 | $34.05 | $34.22 | $34.02 | $34.13 | $33.54 | 3,514 |
2020-09-11 | $33.62 | $33.70 | $33.19 | $33.44 | $32.86 | 3,591 |
2020-09-10 | $34.27 | $34.35 | $33.52 | $33.64 | $33.06 | 10,809 |
2020-09-09 | $33.83 | $34.25 | $33.83 | $34.09 | $33.50 | 20,350 |
2020-09-08 | $33.59 | $33.71 | $33.22 | $33.27 | $32.69 | 13,036 |
2020-09-04 | $34.84 | $34.84 | $33.46 | $34.27 | $33.68 | 14,781 |
2020-09-03 | $36.27 | $36.27 | $34.53 | $34.75 | $34.15 | 27,695 |
2020-09-02 | $36.22 | $36.27 | $35.76 | $36.27 | $35.64 | 8,083 |
2020-09-01 | $35.69 | $35.84 | $35.63 | $35.84 | $35.22 | 15,176 |
2020-08-31 | $35.39 | $35.51 | $35.23 | $35.42 | $34.81 | 11,996 |
2020-08-28 | $35.32 | $35.32 | $35.11 | $35.24 | $34.63 | 29,386 |
2020-08-27 | $35.29 | $35.29 | $34.93 | $35.02 | $34.41 | 49,042 |
2020-08-26 | $34.70 | $35.06 | $34.70 | $35.04 | $34.43 | 33,391 |
2020-08-25 | $34.49 | $34.60 | $34.38 | $34.60 | $34.00 | 16,999 |
2020-08-24 | $34.55 | $34.55 | $34.25 | $34.36 | $33.76 | 12,719 |
2020-08-21 | $34.20 | $34.30 | $34.17 | $34.30 | $33.71 | 3,597 |
2020-08-20 | $33.93 | $34.26 | $33.93 | $34.22 | $33.63 | 4,940 |
2020-08-19 | $34.44 | $34.44 | $34.03 | $34.03 | $33.44 | 9,593 |
2020-08-18 | $34.44 | $34.44 | $34.05 | $34.17 | $33.58 | 4,869 |
2020-08-17 | $34.05 | $34.18 | $34.02 | $34.14 | $33.54 | 6,173 |
2020-08-14 | $33.99 | $33.99 | $33.67 | $33.71 | $33.13 | 8,012 |
2020-08-13 | $33.78 | $33.95 | $33.73 | $33.81 | $33.22 | 9,322 |
2020-08-12 | $33.59 | $33.73 | $33.53 | $33.64 | $33.06 | 20,166 |
2020-08-11 | $33.25 | $33.54 | $33.08 | $33.08 | $32.51 | 29,364 |
2020-08-10 | $33.92 | $33.92 | $33.40 | $33.49 | $32.91 | 12,211 |
2020-08-07 | $33.93 | $33.93 | $33.43 | $33.71 | $33.13 | 13,504 |
2020-08-06 | $33.79 | $33.88 | $33.59 | $33.88 | $33.29 | 25,654 |
2020-08-05 | $33.75 | $33.85 | $33.71 | $33.81 | $33.22 | 13,555 |
2020-08-04 | $33.66 | $33.66 | $33.48 | $33.63 | $33.04 | 37,146 |
2020-08-03 | $33.55 | $33.56 | $33.41 | $33.55 | $32.97 | 72,798 |
2020-07-31 | $33.11 | $33.19 | $32.73 | $33.19 | $32.61 | 6,971 |
2020-07-30 | $32.62 | $33.01 | $32.62 | $32.98 | $32.41 | 3,318 |
2020-07-29 | $32.72 | $33.02 | $32.72 | $32.93 | $32.36 | 14,646 |
2020-07-28 | $32.64 | $32.72 | $32.40 | $32.40 | $31.84 | 12,747 |
2020-07-27 | $32.55 | $32.74 | $32.45 | $32.72 | $32.15 | 9,851 |
2020-07-24 | $32.36 | $32.44 | $32.25 | $32.30 | $31.74 | 10,631 |
2020-07-23 | $33.15 | $33.20 | $32.38 | $32.56 | $32.00 | 54,593 |
2020-07-22 | $32.87 | $33.00 | $32.77 | $32.99 | $32.42 | 13,260 |
2020-07-21 | $33.15 | $33.15 | $32.67 | $32.72 | $32.15 | 10,853 |
2020-07-20 | $32.41 | $32.82 | $32.40 | $32.79 | $32.22 | 15,744 |
2020-07-17 | $32.10 | $32.38 | $32.00 | $32.33 | $31.77 | 19,692 |
2020-07-16 | $31.92 | $32.01 | $31.78 | $31.96 | $31.41 | 18,299 |
2020-07-15 | $32.10 | $32.13 | $31.92 | $32.11 | $31.55 | 10,996 |
2020-07-14 | $31.50 | $31.84 | $31.18 | $31.83 | $31.28 | 12,403 |
2020-07-13 | $32.27 | $32.35 | $31.35 | $31.35 | $30.81 | 18,558 |
2020-07-10 | $31.75 | $31.97 | $31.68 | $31.97 | $31.42 | 7,726 |
2020-07-09 | $31.92 | $32.01 | $31.52 | $31.89 | $31.33 | 9,252 |
2020-07-08 | $31.83 | $31.89 | $31.65 | $31.86 | $31.31 | 21,495 |
2020-07-07 | $31.74 | $31.90 | $31.52 | $31.52 | $30.97 | 9,440 |
2020-07-06 | $31.84 | $31.84 | $31.67 | $31.79 | $31.24 | 9,083 |
2020-07-02 | $31.61 | $31.65 | $31.37 | $31.37 | $30.83 | 13,790 |
2020-07-01 | $31.20 | $31.35 | $31.15 | $31.23 | $30.69 | 40,855 |
2020-06-30 | $30.59 | $31.00 | $30.56 | $30.97 | $30.43 | 16,317 |
2020-06-29 | $30.45 | $30.45 | $29.99 | $30.40 | $29.87 | 10,562 |
2020-06-26 | $30.36 | $30.48 | $30.20 | $30.23 | $29.71 | 51,167 |
2020-06-25 | $30.46 | $30.79 | $30.31 | $30.79 | $30.26 | 34,345 |
2020-06-24 | $31.02 | $31.02 | $30.27 | $30.46 | $29.93 | 43,669 |
2020-06-23 | $31.39 | $31.46 | $31.21 | $31.21 | $30.67 | 5,079 |
2020-06-22 | $30.98 | $31.22 | $30.98 | $31.21 | $30.60 | 11,814 |
2020-06-19 | $31.48 | $31.48 | $30.90 | $30.94 | $30.34 | 54,231 |
2020-06-18 | $31.12 | $31.17 | $31.04 | $31.15 | $30.55 | 16,926 |
2020-06-17 | $31.18 | $31.30 | $31.04 | $31.09 | $30.49 | 23,350 |
2020-06-16 | $31.23 | $31.26 | $30.81 | $31.00 | $30.40 | 18,950 |
2020-06-15 | $29.49 | $30.48 | $29.49 | $30.48 | $29.88 | 7,603 |
2020-06-12 | $30.52 | $30.52 | $29.72 | $30.21 | $29.62 | 24,973 |
2020-06-11 | $30.73 | $30.85 | $29.86 | $29.90 | $29.32 | 20,685 |
2020-06-10 | $31.60 | $31.78 | $31.51 | $31.56 | $30.95 | 24,127 |
2020-06-09 | $31.57 | $31.67 | $31.50 | $31.55 | $30.94 | 7,129 |
2020-06-08 | $31.60 | $31.76 | $31.53 | $31.76 | $31.15 | 22,283 |
2020-06-05 | $31.24 | $31.60 | $31.24 | $31.48 | $30.86 | 17,488 |
2020-06-04 | $31.23 | $31.23 | $30.69 | $30.78 | $30.19 | 26,239 |
2020-06-03 | $31.10 | $31.29 | $31.06 | $31.23 | $30.62 | 100,945 |
2020-06-02 | $30.84 | $30.84 | $30.62 | $30.83 | $30.23 | 15,993 |
2020-06-01 | $30.50 | $30.74 | $30.46 | $30.67 | $30.07 | 15,169 |
2020-05-29 | $30.18 | $30.45 | $29.93 | $30.45 | $29.86 | 37,156 |
2020-05-28 | $29.90 | $30.43 | $29.90 | $30.06 | $29.48 | 6,572 |
2020-05-27 | $29.51 | $29.89 | $29.26 | $29.89 | $29.31 | 43,371 |
2020-05-26 | $30.06 | $30.06 | $29.61 | $29.61 | $29.04 | 15,609 |
2020-05-22 | $29.12 | $29.44 | $29.12 | $29.43 | $28.86 | 21,674 |
2020-05-21 | $29.53 | $29.53 | $29.31 | $29.31 | $28.74 | 21,564 |
2020-05-20 | $29.55 | $29.64 | $29.40 | $29.53 | $28.96 | 7,972 |
2020-05-19 | $29.33 | $29.52 | $29.10 | $29.10 | $28.54 | 12,505 |
2020-05-18 | $29.27 | $29.38 | $29.27 | $29.28 | $28.71 | 141,088 |
2020-05-15 | $28.26 | $28.46 | $28.26 | $28.46 | $27.91 | 27,865 |
2020-05-14 | $27.77 | $28.29 | $27.59 | $28.25 | $27.70 | 19,329 |
2020-05-13 | $28.23 | $28.49 | $27.76 | $28.04 | $27.50 | 31,412 |
2020-05-12 | $28.96 | $29.06 | $28.52 | $28.52 | $27.96 | 37,108 |
2020-05-11 | $28.79 | $29.20 | $28.79 | $29.09 | $28.52 | 29,262 |
2020-05-08 | $28.86 | $28.93 | $28.78 | $28.93 | $28.37 | 29,097 |
2020-05-07 | $28.50 | $28.71 | $28.50 | $28.50 | $27.95 | 27,047 |
2020-05-06 | $28.33 | $28.44 | $28.11 | $28.11 | $27.56 | 45,534 |
2020-05-05 | $28.26 | $28.47 | $28.19 | $28.19 | $27.64 | 32,724 |
2020-05-04 | $27.26 | $27.79 | $27.26 | $27.74 | $27.20 | 49,960 |
2020-05-01 | $27.80 | $27.80 | $27.39 | $27.46 | $26.93 | 16,151 |
2020-04-30 | $28.63 | $28.63 | $28.19 | $28.27 | $27.72 | 28,267 |
2020-04-29 | $28.46 | $28.72 | $28.46 | $28.62 | $28.06 | 40,672 |
2020-04-28 | $28.23 | $28.23 | $27.87 | $27.87 | $27.33 | 16,502 |
2020-04-27 | $27.90 | $28.17 | $27.90 | $28.10 | $27.55 | 47,478 |
2020-04-24 | $27.22 | $27.55 | $27.22 | $27.52 | $26.99 | 29,731 |
2020-04-23 | $27.48 | $27.59 | $27.17 | $27.17 | $26.64 | 67,004 |
2020-04-22 | $26.99 | $27.34 | $26.99 | $27.26 | $26.73 | 40,994 |
2020-04-21 | $26.90 | $26.93 | $26.50 | $26.52 | $26.01 | 71,438 |
2020-04-20 | $27.74 | $27.82 | $27.42 | $27.42 | $26.89 | 53,325 |
2020-04-17 | $27.57 | $27.90 | $27.51 | $27.90 | $27.36 | 82,271 |
2020-04-16 | $26.99 | $27.17 | $26.97 | $27.17 | $26.64 | 58,989 |
2020-04-15 | $26.79 | $27.07 | $26.79 | $26.89 | $26.37 | 26,545 |
2020-04-14 | $27.01 | $27.52 | $27.01 | $27.46 | $26.93 | 31,744 |
2020-04-13 | $26.75 | $26.75 | $26.22 | $26.53 | $26.01 | 43,607 |
2020-04-09 | $27.01 | $27.11 | $26.67 | $26.89 | $26.37 | 47,348 |
2020-04-08 | $25.87 | $26.44 | $25.86 | $26.42 | $25.91 | 28,020 |
2020-04-07 | $26.27 | $26.32 | $25.56 | $25.56 | $25.06 | 26,301 |
2020-04-06 | $24.77 | $25.61 | $24.77 | $25.61 | $25.11 | 12,118 |
2020-04-03 | $23.91 | $23.92 | $23.57 | $23.74 | $23.28 | 21,022 |
2020-04-02 | $24.10 | $24.18 | $23.79 | $24.16 | $23.69 | 33,866 |
2020-04-01 | $24.01 | $24.01 | $23.65 | $23.75 | $23.29 | 20,510 |
2020-03-31 | $25.39 | $25.39 | $24.87 | $24.91 | $24.42 | 8,905 |
2020-03-30 | $25.12 | $25.45 | $25.07 | $25.45 | $24.96 | 19,489 |
2020-03-27 | $24.50 | $25.18 | $24.50 | $24.70 | $24.22 | 11,885 |
2020-03-26 | $24.39 | $25.38 | $24.39 | $25.38 | $24.89 | 32,785 |
2020-03-25 | $24.63 | $24.75 | $23.97 | $23.97 | $23.51 | 69,639 |
2020-03-24 | $22.85 | $23.61 | $22.85 | $23.61 | $23.15 | 34,718 |
2020-03-23 | $21.83 | $21.83 | $21.07 | $21.57 | $21.08 | 8,627 |
2020-03-20 | $23.25 | $23.41 | $21.98 | $22.16 | $21.66 | 53,960 |
2020-03-19 | $22.63 | $23.23 | $22.63 | $22.92 | $22.40 | 17,290 |
2020-03-18 | $22.52 | $22.81 | $21.61 | $22.81 | $22.30 | 13,828 |
2020-03-17 | $23.28 | $24.22 | $22.82 | $24.21 | $23.66 | 15,835 |
2020-03-16 | $23.35 | $24.52 | $23.07 | $23.30 | $22.77 | 19,861 |
2020-03-13 | $25.17 | $26.00 | $24.52 | $26.00 | $25.41 | 79,170 |
2020-03-12 | $25.04 | $25.86 | $24.45 | $24.45 | $23.90 | 52,662 |
2020-03-11 | $27.52 | $27.57 | $26.54 | $26.98 | $26.37 | 14,681 |
2020-03-10 | $27.61 | $28.28 | $27.13 | $28.28 | $27.64 | 48,716 |
2020-03-09 | $27.27 | $27.87 | $26.78 | $27.06 | $26.45 | 10,116 |
2020-03-06 | $28.81 | $29.19 | $28.50 | $29.19 | $28.53 | 1,978 |
2020-03-05 | $29.86 | $30.08 | $29.60 | $29.67 | $29.00 | 9,762 |
2020-03-04 | $29.98 | $30.64 | $29.83 | $30.64 | $29.95 | 5,013 |
2020-03-03 | $30.10 | $30.21 | $29.31 | $29.37 | $28.71 | 17,641 |
2020-03-02 | $28.94 | $30.02 | $28.94 | $30.02 | $29.34 | 38,247 |
2020-02-28 | $28.23 | $28.69 | $27.93 | $28.59 | $27.95 | 28,244 |
2020-02-27 | $29.90 | $29.90 | $29.14 | $29.14 | $28.48 | 3,125 |
2020-02-26 | $30.78 | $30.83 | $30.33 | $30.33 | $29.65 | 26,975 |
2020-02-25 | $31.33 | $31.39 | $30.44 | $30.48 | $29.79 | 25,190 |
2020-02-24 | $31.42 | $31.55 | $31.33 | $31.37 | $30.66 | 4,879 |
2020-02-21 | $32.33 | $32.36 | $32.18 | $32.25 | $31.52 | 11,028 |
2020-02-20 | $32.83 | $32.83 | $32.50 | $32.66 | $31.92 | 5,925 |
2020-02-19 | $32.70 | $32.90 | $32.70 | $32.83 | $32.09 | 3,941 |
2020-02-18 | $32.66 | $32.67 | $32.59 | $32.64 | $31.91 | 26,947 |
2020-02-14 | $32.56 | $32.66 | $32.56 | $32.66 | $31.92 | 13,210 |
2020-02-13 | $32.35 | $32.55 | $32.35 | $32.48 | $31.75 | 6,315 |
2020-02-12 | $32.26 | $32.35 | $32.22 | $32.35 | $31.62 | 931 |
2020-02-11 | $32.20 | $32.20 | $32.10 | $32.15 | $31.43 | 20,400 |
2020-02-10 | $31.67 | $32.06 | $31.67 | $32.06 | $31.33 | 11,175 |
2020-02-07 | $31.90 | $31.90 | $31.80 | $31.80 | $31.08 | 27,732 |
2020-02-06 | $31.95 | $32.00 | $31.93 | $31.98 | $31.26 | 1,737 |
2020-02-05 | $31.98 | $31.98 | $31.92 | $31.93 | $31.21 | 620 |
2020-02-04 | $31.81 | $31.93 | $31.81 | $31.85 | $31.14 | 358 |
2020-02-03 | $31.40 | $31.45 | $31.32 | $31.37 | $30.66 | 11,015 |
2020-01-31 | $31.52 | $31.52 | $31.08 | $31.12 | $30.42 | 3,894 |
2020-01-30 | $31.49 | $31.68 | $31.37 | $31.66 | $30.95 | 5,944 |
2020-01-29 | $31.75 | $31.75 | $31.52 | $31.52 | $30.81 | 3,601 |
2020-01-28 | $31.56 | $31.63 | $31.54 | $31.56 | $30.85 | 7,855 |
2020-01-27 | $31.14 | $31.31 | $30.97 | $31.20 | $30.50 | 27,774 |
2020-01-24 | $31.88 | $31.88 | $31.52 | $31.60 | $30.89 | 5,765 |
2020-01-23 | $31.77 | $31.83 | $31.71 | $31.80 | $31.08 | 4,018 |
2020-01-22 | $31.96 | $31.96 | $31.76 | $31.78 | $31.06 | 21,297 |
2020-01-21 | $31.52 | $31.78 | $31.52 | $31.73 | $31.01 | 2,523 |
2020-01-17 | $31.66 | $31.72 | $31.66 | $31.72 | $31.00 | 9,072 |
2020-01-16 | $31.53 | $31.61 | $31.49 | $31.60 | $30.89 | 20,537 |
2020-01-15 | $31.32 | $31.41 | $31.31 | $31.33 | $30.62 | 7,497 |
2020-01-14 | $31.19 | $31.23 | $31.18 | $31.20 | $30.49 | 11,217 |
2020-01-13 | $31.16 | $31.26 | $31.16 | $31.26 | $30.55 | 790 |
2020-01-10 | $31.10 | $31.14 | $31.00 | $31.05 | $30.35 | 9,701 |
2020-01-09 | $31.02 | $31.05 | $31.01 | $31.05 | $30.35 | 3,287 |
2020-01-08 | $30.72 | $30.91 | $30.72 | $30.80 | $30.10 | 19,398 |
2020-01-07 | $30.64 | $30.72 | $30.64 | $30.67 | $29.98 | 31,139 |
2020-01-06 | $30.66 | $30.74 | $30.66 | $30.74 | $30.05 | 1,196 |
2020-01-03 | $30.55 | $30.69 | $30.53 | $30.61 | $29.92 | 8,100 |
2020-01-02 | $30.74 | $30.74 | $30.53 | $30.67 | $29.97 | 3,945 |
2019-12-31 | $30.36 | $30.42 | $30.29 | $30.41 | $29.72 | 16,800 |
2019-12-30 | $30.55 | $30.55 | $30.30 | $30.35 | $29.66 | 9,830 |
2019-12-27 | $30.54 | $30.56 | $30.52 | $30.55 | $29.86 | 14,887 |
2019-12-26 | $30.51 | $30.51 | $30.47 | $30.50 | $29.81 | 940 |
2019-12-24 | $30.33 | $30.43 | $30.33 | $30.39 | $29.71 | 1,371 |
2019-12-23 | $30.43 | $30.43 | $30.37 | $30.37 | $29.68 | 22,089 |
2019-12-20 | $30.49 | $30.56 | $30.49 | $30.55 | $29.74 | 3,778 |
2019-12-19 | $30.21 | $30.33 | $30.21 | $30.33 | $29.53 | 7,703 |
2019-12-18 | $30.18 | $30.19 | $30.16 | $30.16 | $29.37 | 1,770 |
2019-12-17 | $30.15 | $30.16 | $30.13 | $30.14 | $29.34 | 26,023 |
2019-12-16 | $30.03 | $30.21 | $30.03 | $30.15 | $29.35 | 5,612 |
2019-12-13 | $29.91 | $29.94 | $29.91 | $29.93 | $29.14 | 9,056 |
2019-12-12 | $29.88 | $29.88 | $29.76 | $29.86 | $29.07 | 18,625 |
2019-12-11 | $29.72 | $29.75 | $29.65 | $29.75 | $28.96 | 8,001 |
2019-12-10 | $29.77 | $29.78 | $29.69 | $29.69 | $28.91 | 18,541 |
2019-12-09 | $29.84 | $29.84 | $29.73 | $29.75 | $28.96 | 5,137 |
2019-12-06 | $29.89 | $29.92 | $29.84 | $29.84 | $29.05 | 7,699 |
2019-12-05 | $29.68 | $29.71 | $29.61 | $29.66 | $28.87 | 18,147 |
2019-12-04 | $29.60 | $29.73 | $29.60 | $29.68 | $28.90 | 3,342 |
2019-12-03 | $29.43 | $29.58 | $29.43 | $29.57 | $28.79 | 3,381 |
2019-12-02 | $29.66 | $29.73 | $29.58 | $29.66 | $28.87 | 9,803 |
2019-11-29 | $30.07 | $30.07 | $30.00 | $30.00 | $29.20 | 10,510 |
2019-11-27 | $30.10 | $30.11 | $30.09 | $30.11 | $29.31 | 2,792 |
2019-11-26 | $29.96 | $30.01 | $29.94 | $30.01 | $29.22 | 16,309 |
2019-11-25 | $29.75 | $29.81 | $29.75 | $29.80 | $29.01 | 7,277 |
2019-11-22 | $29.59 | $29.59 | $29.48 | $29.55 | $28.77 | 19,721 |
2019-11-21 | $29.66 | $29.66 | $29.56 | $29.56 | $28.78 | 9,411 |
2019-11-20 | $29.83 | $29.83 | $29.71 | $29.73 | $28.95 | 1,304 |
2019-11-19 | $29.83 | $29.83 | $29.68 | $29.73 | $28.94 | 6,403 |
2019-11-18 | $29.66 | $29.68 | $29.58 | $29.66 | $28.87 | 6,599 |
2019-11-15 | $29.48 | $29.56 | $29.48 | $29.56 | $28.78 | 789 |
2019-11-14 | $29.31 | $29.36 | $29.28 | $29.36 | $28.59 | 1,564 |
2019-11-13 | $29.27 | $29.33 | $29.27 | $29.29 | $28.52 | 3,709 |
2019-11-12 | $29.15 | $29.26 | $29.15 | $29.17 | $28.40 | 5,402 |
2019-11-11 | $28.98 | $29.10 | $28.98 | $29.08 | $28.31 | 894 |
2019-11-08 | $28.98 | $29.05 | $28.98 | $29.05 | $28.28 | 6,026 |
2019-11-07 | $28.99 | $29.07 | $28.96 | $28.96 | $28.19 | 13,514 |
2019-11-06 | $28.90 | $28.95 | $28.89 | $28.95 | $28.18 | 4,417 |
2019-11-05 | $28.97 | $28.97 | $28.82 | $28.90 | $28.13 | 10,261 |
2019-11-04 | $29.18 | $29.18 | $29.01 | $29.02 | $28.25 | 7,480 |
2019-11-01 | $29.20 | $29.24 | $29.13 | $29.14 | $28.37 | 7,399 |
2019-10-31 | $29.05 | $29.05 | $28.99 | $29.02 | $28.25 | 4,199 |
2019-10-30 | $29.04 | $29.24 | $29.04 | $29.24 | $28.47 | 6,746 |
2019-10-29 | $29.03 | $29.12 | $28.99 | $29.02 | $28.25 | 6,987 |
2019-10-28 | $28.98 | $28.98 | $28.93 | $28.96 | $28.19 | 4,028 |
2019-10-25 | $28.78 | $28.87 | $28.78 | $28.85 | $28.09 | 7,377 |
2019-10-24 | $28.69 | $28.80 | $28.66 | $28.77 | $28.01 | 6,775 |
2019-10-23 | $28.54 | $28.58 | $28.44 | $28.52 | $27.76 | 12,174 |
2019-10-22 | $28.95 | $28.95 | $28.55 | $28.56 | $27.81 | 33,236 |
2019-10-21 | $28.82 | $28.90 | $28.82 | $28.90 | $28.13 | 43,116 |
2019-10-18 | $28.89 | $28.89 | $28.78 | $28.83 | $28.07 | 3,571 |
2019-10-17 | $29.06 | $29.06 | $28.95 | $28.96 | $28.19 | 10,326 |
2019-10-16 | $28.92 | $28.92 | $28.83 | $28.89 | $28.13 | 14,779 |
2019-10-15 | $29.02 | $29.12 | $29.02 | $29.06 | $28.29 | 4,920 |
2019-10-14 | $28.99 | $28.99 | $28.87 | $28.87 | $28.11 | 709 |
2019-10-11 | $29.11 | $29.11 | $28.94 | $28.94 | $28.17 | 7,476 |
2019-10-10 | $28.68 | $28.76 | $28.65 | $28.69 | $27.93 | 9,346 |
2019-10-09 | $28.54 | $28.68 | $28.54 | $28.62 | $27.87 | 3,942 |
2019-10-08 | $28.41 | $28.59 | $28.32 | $28.32 | $27.57 | 28,555 |
2019-10-07 | $28.85 | $28.92 | $28.73 | $28.80 | $28.03 | 13,892 |
2019-10-04 | $28.65 | $28.87 | $28.61 | $28.86 | $28.09 | 1,486,845 |
2019-10-03 | $28.09 | $28.44 | $28.09 | $28.42 | $27.67 | 1,856 |
2019-10-02 | $28.21 | $28.23 | $28.11 | $28.12 | $27.38 | 1,156 |
2019-10-01 | $28.90 | $28.90 | $28.58 | $28.59 | $27.83 | 2,104 |
2019-09-30 | $28.80 | $28.90 | $28.80 | $28.87 | $28.11 | 4,567 |
2019-09-27 | $28.92 | $29.02 | $28.60 | $28.71 | $27.95 | 11,201 |
2019-09-26 | $29.02 | $29.10 | $28.98 | $29.04 | $28.27 | 94,579 |
2019-09-25 | $28.86 | $29.04 | $28.84 | $29.03 | $28.26 | 11,188 |
2019-09-24 | $29.30 | $29.30 | $28.92 | $28.92 | $28.16 | 782 |
2019-09-23 | $29.21 | $29.27 | $29.16 | $29.25 | $28.43 | 13,014 |
2019-09-20 | $29.36 | $29.36 | $29.20 | $29.20 | $28.38 | 3,424 |
2019-09-19 | $29.42 | $29.42 | $29.29 | $29.30 | $28.48 | 5,391 |
2019-09-18 | $29.28 | $29.28 | $29.05 | $29.28 | $28.46 | 4,781 |
2019-09-17 | $29.01 | $29.32 | $29.01 | $29.32 | $28.50 | 11,176 |
2019-09-16 | $29.10 | $29.12 | $29.10 | $29.12 | $28.30 | 3,888 |
2019-09-13 | $29.08 | $29.08 | $29.03 | $29.06 | $28.24 | 1,354 |
2019-09-12 | $29.24 | $29.26 | $29.16 | $29.16 | $28.34 | 2,198 |
2019-09-11 | $28.90 | $29.05 | $28.90 | $29.03 | $28.21 | 6,869 |
2019-09-10 | $28.74 | $28.91 | $28.74 | $28.90 | $28.09 | 29,065 |
2019-09-09 | $29.78 | $29.78 | $29.09 | $29.20 | $28.38 | 11,067 |
2019-09-06 | $29.63 | $29.68 | $29.56 | $29.56 | $28.72 | 14,469 |
2019-09-05 | $29.63 | $29.63 | $29.49 | $29.60 | $28.77 | 1,547,666 |
2019-09-04 | $29.33 | $29.35 | $29.33 | $29.34 | $28.51 | 3,411 |
2019-09-03 | $29.07 | $29.13 | $28.99 | $29.06 | $28.25 | 2,408 |
2019-08-30 | $29.38 | $29.38 | $29.13 | $29.28 | $28.46 | 4,736 |
2019-08-29 | $29.30 | $29.37 | $29.23 | $29.33 | $28.50 | 7,753 |
2019-08-28 | $28.85 | $29.00 | $28.85 | $28.98 | $28.16 | 1,559 |
2019-08-27 | $29.05 | $29.05 | $28.78 | $28.87 | $28.06 | 7,280 |
2019-08-26 | $28.66 | $28.83 | $28.64 | $28.83 | $28.02 | 3,746 |
2019-08-23 | $29.17 | $29.27 | $28.49 | $28.49 | $27.69 | 11,002 |
2019-08-22 | $29.14 | $29.25 | $29.08 | $29.24 | $28.42 | 2,557 |
2019-08-21 | $29.16 | $29.21 | $29.16 | $29.21 | $28.39 | 6,331 |
2019-08-20 | $28.98 | $29.09 | $28.92 | $28.92 | $28.11 | 6,755 |
2019-08-19 | $29.24 | $29.24 | $29.00 | $29.08 | $28.26 | 4,600 |
2019-08-16 | $28.82 | $28.82 | $28.78 | $28.82 | $28.01 | 2,720 |
2019-08-15 | $28.54 | $28.54 | $28.33 | $28.47 | $27.67 | 2,622 |
2019-08-14 | $28.70 | $28.70 | $28.30 | $28.34 | $27.54 | 14,145 |
2019-08-13 | $29.16 | $29.20 | $29.09 | $29.12 | $28.30 | 4,459 |
2019-08-12 | $28.90 | $28.90 | $28.76 | $28.76 | $27.95 | 630 |
2019-08-09 | $29.17 | $29.24 | $28.98 | $29.12 | $28.30 | 6,590 |
2019-08-08 | $28.83 | $29.27 | $28.83 | $29.27 | $28.45 | 4,064 |
2019-08-07 | $28.36 | $28.72 | $28.33 | $28.66 | $27.85 | 14,694 |
2019-08-06 | $28.32 | $28.54 | $28.32 | $28.54 | $27.74 | 6,111 |
2019-08-05 | $28.37 | $28.37 | $27.80 | $28.06 | $27.27 | 4,524 |
2019-08-02 | $28.98 | $28.98 | $28.78 | $28.91 | $28.09 | 1,392 |
2019-08-01 | $29.37 | $29.61 | $29.11 | $29.15 | $28.33 | 1,927 |
2019-07-31 | $29.61 | $29.61 | $29.30 | $29.30 | $28.48 | 5,730 |
2019-07-30 | $29.67 | $29.67 | $29.56 | $29.59 | $28.75 | 750 |
2019-07-29 | $29.84 | $29.84 | $29.60 | $29.70 | $28.86 | 10,472 |
2019-07-26 | $29.70 | $29.80 | $29.67 | $29.79 | $28.95 | 7,456 |
2019-07-25 | $29.56 | $29.62 | $29.52 | $29.52 | $28.69 | 2,277 |
2019-07-24 | $29.54 | $29.66 | $29.54 | $29.66 | $28.82 | 298 |
2019-07-23 | $29.68 | $29.68 | $29.43 | $29.54 | $28.71 | 6,649 |
2019-07-22 | $29.51 | $29.51 | $29.45 | $29.45 | $28.62 | 7,687 |
2019-07-19 | $29.70 | $29.70 | $29.42 | $29.42 | $28.59 | 7,316 |
2019-07-18 | $29.54 | $29.66 | $29.47 | $29.64 | $28.81 | 8,184 |
2019-07-17 | $29.70 | $29.70 | $29.60 | $29.61 | $28.78 | 3,897 |
2019-07-16 | $29.80 | $29.80 | $29.69 | $29.69 | $28.85 | 4,777 |
2019-07-15 | $29.77 | $29.81 | $29.76 | $29.79 | $28.95 | 4,138 |
2019-07-12 | $29.69 | $29.78 | $29.64 | $29.78 | $28.94 | 4,896 |
2019-07-11 | $29.75 | $29.75 | $29.59 | $29.66 | $28.82 | 771 |
2019-07-10 | $29.58 | $29.58 | $29.56 | $29.56 | $28.73 | 3,116 |
2019-07-09 | $29.34 | $29.43 | $29.34 | $29.43 | $28.60 | 58,983 |
2019-07-08 | $29.37 | $29.39 | $29.32 | $29.37 | $28.54 | 3,707 |
2019-07-05 | $29.25 | $29.45 | $29.23 | $29.44 | $28.61 | 8,553 |
2019-07-03 | $29.43 | $29.43 | $29.43 | $29.43 | $28.61 | 821 |
2019-07-02 | $29.13 | $29.17 | $29.05 | $29.16 | $28.34 | 5,345 |
2019-07-01 | $29.03 | $29.06 | $28.94 | $29.04 | $28.23 | 3,934 |
2019-06-28 | $29.00 | $29.00 | $28.68 | $28.82 | $28.01 | 7,552 |
2019-06-27 | $28.59 | $28.67 | $28.56 | $28.65 | $27.84 | 2,476 |
2019-06-26 | $28.75 | $28.75 | $28.47 | $28.47 | $27.67 | 2,204 |
2019-06-25 | $28.81 | $28.81 | $28.58 | $28.58 | $27.78 | 5,793 |
2019-06-24 | $29.20 | $29.20 | $28.97 | $28.98 | $28.06 | 3,397 |
2019-06-21 | $29.14 | $29.14 | $29.07 | $29.07 | $28.15 | 4,000 |
2019-06-20 | $29.26 | $29.26 | $29.15 | $29.19 | $28.27 | 1,524 |
2019-06-19 | $28.79 | $28.93 | $28.76 | $28.93 | $28.02 | 1,933 |
2019-06-18 | $28.80 | $28.84 | $28.76 | $28.76 | $27.85 | 2,594 |
2019-06-17 | $28.54 | $28.54 | $28.48 | $28.48 | $27.59 | 448 |
2019-06-14 | $28.46 | $28.48 | $28.39 | $28.48 | $27.58 | 2,190 |
2019-06-13 | $28.52 | $28.56 | $28.48 | $28.48 | $27.58 | 5,434 |
2019-06-12 | $28.41 | $28.46 | $28.41 | $28.45 | $27.55 | 7,246 |
2019-06-11 | $28.60 | $28.60 | $28.38 | $28.44 | $27.55 | 3,348 |
2019-06-10 | $28.64 | $28.71 | $28.54 | $28.54 | $27.64 | 4,518 |
2019-06-07 | $28.37 | $28.53 | $28.37 | $28.43 | $27.53 | 3,181 |
2019-06-06 | $27.94 | $28.13 | $27.94 | $28.13 | $27.24 | 783 |
2019-06-05 | $27.80 | $27.96 | $27.80 | $27.96 | $27.07 | 6,568 |
2019-06-04 | $27.29 | $27.58 | $27.23 | $27.58 | $26.71 | 825 |
2019-06-03 | $27.10 | $27.26 | $26.86 | $26.99 | $26.14 | 15,744 |
2019-05-31 | $27.30 | $27.30 | $27.21 | $27.21 | $26.35 | 950 |
2019-05-30 | $27.50 | $27.50 | $27.46 | $27.46 | $26.60 | 161 |
2019-05-29 | $27.44 | $27.44 | $27.34 | $27.34 | $26.48 | 7,407 |
2019-05-28 | $27.84 | $27.93 | $27.58 | $27.59 | $26.72 | 5,654 |
2019-05-24 | $27.78 | $27.78 | $27.72 | $27.72 | $26.85 | 547 |
2019-05-23 | $27.63 | $27.63 | $27.50 | $27.60 | $26.73 | 1,080 |
2019-05-22 | $28.03 | $28.03 | $27.99 | $28.02 | $27.14 | 4,175 |
2019-05-21 | $28.04 | $28.07 | $28.01 | $28.02 | $27.14 | 3,943 |
2019-05-20 | $27.78 | $27.90 | $27.78 | $27.78 | $26.90 | 11,783 |
2019-05-17 | $27.99 | $28.18 | $27.94 | $27.96 | $27.08 | 797 |
2019-05-16 | $27.97 | $28.20 | $27.91 | $28.07 | $27.19 | 5,682 |
2019-05-15 | $27.70 | $27.75 | $27.67 | $27.75 | $26.87 | 546 |
2019-05-14 | $27.40 | $27.66 | $27.40 | $27.57 | $26.70 | 2,999 |
2019-05-13 | $27.38 | $27.38 | $27.27 | $27.30 | $26.44 | 2,049 |
2019-05-10 | $27.67 | $28.03 | $27.67 | $27.93 | $27.05 | 2,549 |
2019-05-09 | $27.54 | $27.84 | $27.54 | $27.83 | $26.95 | 792 |
2019-05-08 | $27.92 | $27.97 | $27.85 | $27.88 | $27.00 | 2,771 |
2019-05-07 | $28.06 | $28.06 | $27.80 | $27.86 | $26.98 | 1,668 |
2019-05-06 | $28.13 | $28.36 | $28.11 | $28.32 | $27.43 | 1,123 |
2019-05-03 | $28.31 | $28.39 | $28.31 | $28.39 | $27.49 | 2,897 |
2019-05-02 | $28.19 | $28.19 | $27.94 | $28.10 | $27.21 | 3,762 |
2019-05-01 | $28.37 | $28.43 | $28.13 | $28.13 | $27.25 | 3,417 |
2019-04-30 | $28.32 | $28.41 | $28.22 | $28.41 | $27.51 | 10,591 |
2019-04-29 | $28.37 | $28.37 | $28.35 | $28.35 | $27.45 | 454 |
2019-04-26 | $28.26 | $28.35 | $28.26 | $28.33 | $27.43 | 2,817 |
2019-04-25 | $28.15 | $28.21 | $28.03 | $28.18 | $27.29 | 1,285 |
2019-04-24 | $28.24 | $28.25 | $28.19 | $28.19 | $27.30 | 5,180 |
2019-04-23 | $28.00 | $28.16 | $28.00 | $28.16 | $27.27 | 936 |
2019-04-22 | $27.80 | $27.87 | $27.80 | $27.87 | $26.99 | 734 |
2019-04-18 | $27.62 | $27.81 | $27.62 | $27.81 | $26.93 | 634 |
2019-04-17 | $27.80 | $27.81 | $27.73 | $27.73 | $26.86 | 1,682 |
2019-04-16 | $28.07 | $28.07 | $27.91 | $27.91 | $27.03 | 2,226 |
2019-04-15 | $27.97 | $28.02 | $27.97 | $28.02 | $27.14 | 1,296 |
2019-04-12 | $28.03 | $28.03 | $28.00 | $28.00 | $27.12 | 2,129 |
2019-04-11 | $27.92 | $27.97 | $27.91 | $27.94 | $27.06 | 2,598 |
2019-04-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.04 | 191 |
2019-04-09 | $27.78 | $27.78 | $27.78 | $27.78 | $26.90 | 85 |
2019-04-08 | $27.88 | $27.92 | $27.88 | $27.92 | $27.04 | 100 |
2019-04-05 | $27.92 | $27.92 | $27.91 | $27.91 | $27.03 | 2,499 |
2019-04-04 | $27.75 | $27.79 | $27.75 | $27.79 | $26.91 | 600 |
2019-04-03 | $27.94 | $27.96 | $27.87 | $27.87 | $26.99 | 312 |
2019-04-02 | $27.78 | $27.81 | $27.78 | $27.79 | $26.92 | 1,323 |
2019-04-01 | $27.72 | $27.80 | $27.72 | $27.80 | $26.92 | 25,047 |
2019-03-29 | $27.45 | $27.51 | $27.44 | $27.51 | $26.64 | 1,092 |
2019-03-28 | $27.31 | $27.34 | $27.30 | $27.34 | $26.48 | 600 |
2019-03-27 | $27.18 | $27.18 | $27.18 | $27.18 | $26.32 | 53 |
2019-03-26 | $27.26 | $27.32 | $27.24 | $27.32 | $26.46 | 485 |
2019-03-25 | $27.20 | $27.20 | $27.20 | $27.20 | $26.34 | 145 |
2019-03-22 | $27.23 | $27.23 | $27.19 | $27.19 | $26.34 | 172 |
2019-03-21 | $27.72 | $27.72 | $27.72 | $27.72 | $26.84 | 0 |
2019-03-20 | $27.37 | $27.37 | $27.33 | $27.33 | $26.47 | 155 |
2019-03-19 | $27.43 | $27.43 | $27.43 | $27.43 | $26.50 | 0 |
2019-03-18 | $27.44 | $27.44 | $27.44 | $27.44 | $26.51 | 0 |
2019-03-15 | $27.34 | $27.34 | $27.34 | $27.34 | $26.41 | 20 |
2019-03-14 | $27.21 | $27.26 | $27.21 | $27.26 | $26.33 | 325 |
2019-03-13 | $27.25 | $27.27 | $27.24 | $27.24 | $26.32 | 483 |
2019-03-12 | $27.00 | $27.06 | $27.00 | $27.05 | $26.13 | 401 |
2019-03-11 | $26.87 | $26.98 | $26.87 | $26.98 | $26.07 | 868 |
2019-03-08 | $26.40 | $26.59 | $26.40 | $26.59 | $25.69 | 1,861 |
2019-03-07 | $26.66 | $26.69 | $26.65 | $26.65 | $25.74 | 762 |
2019-03-06 | $27.04 | $27.04 | $26.83 | $26.83 | $25.92 | 2,412 |
2019-03-05 | $27.05 | $27.05 | $27.05 | $27.05 | $26.13 | 256 |
2019-03-04 | $27.36 | $27.36 | $27.05 | $27.05 | $26.13 | 466 |
2019-03-01 | $27.32 | $27.37 | $27.26 | $27.36 | $26.43 | 913 |
2019-02-28 | $27.24 | $27.24 | $27.14 | $27.14 | $26.22 | 200 |
2019-02-27 | $27.02 | $27.17 | $27.02 | $27.17 | $26.25 | 663 |
2019-02-26 | $27.25 | $27.25 | $27.16 | $27.16 | $26.24 | 700 |
2019-02-25 | $27.25 | $27.32 | $27.17 | $27.17 | $26.25 | 951 |
2019-02-22 | $27.18 | $27.18 | $27.18 | $27.18 | $26.26 | 67 |
2019-02-21 | $26.95 | $26.95 | $26.94 | $26.94 | $26.02 | 610 |
2019-02-20 | $26.97 | $27.02 | $26.95 | $27.02 | $26.10 | 577 |
2019-02-19 | $27.08 | $27.08 | $27.02 | $27.02 | $26.10 | 4,995 |
2019-02-15 | $26.93 | $26.98 | $26.93 | $26.98 | $26.07 | 3,788 |
2019-02-14 | $26.76 | $26.76 | $26.76 | $26.76 | $25.85 | 0 |
2019-02-13 | $26.83 | $26.83 | $26.76 | $26.76 | $25.85 | 316 |
2019-02-12 | $26.69 | $26.69 | $26.69 | $26.69 | $25.78 | 40 |
2019-02-11 | $26.35 | $26.37 | $26.34 | $26.37 | $25.47 | 200 |
2019-02-08 | $26.28 | $26.28 | $26.28 | $26.28 | $25.39 | 1 |
2019-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.32 | 50 |
2019-02-06 | $26.39 | $26.39 | $26.39 | $26.39 | $25.50 | 0 |
2019-02-05 | $26.46 | $26.46 | $26.42 | $26.45 | $25.55 | 400 |
2019-02-04 | $26.12 | $26.30 | $26.12 | $26.30 | $25.41 | 417 |
2019-02-01 | $26.10 | $26.11 | $26.10 | $26.11 | $25.23 | 400 |
2019-01-31 | $25.99 | $26.05 | $25.94 | $26.04 | $25.16 | 4,610 |
2019-01-30 | $25.81 | $25.81 | $25.81 | $25.81 | $24.93 | 96 |
2019-01-29 | $25.41 | $25.41 | $25.37 | $25.37 | $24.51 | 266 |
2019-01-28 | $25.46 | $25.47 | $25.37 | $25.47 | $24.61 | 1,442 |
2019-01-25 | $25.67 | $25.67 | $25.67 | $25.67 | $24.80 | 376 |
2019-01-24 | $25.44 | $25.46 | $25.44 | $25.46 | $24.59 | 2,499 |
2019-01-23 | $25.26 | $25.41 | $25.26 | $25.39 | $24.53 | 1,076 |
2019-01-22 | $25.53 | $25.53 | $25.30 | $25.30 | $24.45 | 493 |
2019-01-18 | $25.68 | $25.68 | $25.68 | $25.68 | $24.81 | 50 |
2019-01-17 | $25.20 | $25.33 | $25.20 | $25.33 | $24.47 | 100 |
2019-01-16 | $25.18 | $25.18 | $25.16 | $25.16 | $24.30 | 120 |
2019-01-15 | $24.99 | $25.06 | $24.97 | $25.06 | $24.21 | 698 |
2019-01-14 | $24.77 | $24.83 | $24.75 | $24.75 | $23.91 | 2,947 |
2019-01-11 | $24.83 | $24.90 | $24.83 | $24.90 | $24.05 | 1,149 |
2019-01-10 | $24.63 | $24.91 | $24.63 | $24.91 | $24.06 | 1,895 |
2019-01-09 | $24.80 | $24.80 | $24.78 | $24.78 | $23.94 | 428 |
2019-01-08 | $24.68 | $24.68 | $24.42 | $24.65 | $23.82 | 3,352 |
2019-01-07 | $24.24 | $24.52 | $24.15 | $24.39 | $23.56 | 3,705 |
2019-01-04 | $23.81 | $24.09 | $23.81 | $24.09 | $23.27 | 551 |
2019-01-03 | $23.49 | $23.49 | $23.29 | $23.29 | $22.50 | 641 |
2019-01-02 | $23.64 | $24.00 | $23.64 | $23.87 | $23.06 | 429 |
2018-12-31 | $23.97 | $24.00 | $23.89 | $23.99 | $23.18 | 27,840 |
2018-12-28 | $23.78 | $23.78 | $23.71 | $23.71 | $22.91 | 129 |
2018-12-27 | $23.21 | $23.67 | $23.21 | $23.67 | $22.87 | 164 |
2018-12-26 | $21.36 | $23.48 | $21.36 | $23.48 | $22.69 | 1,313 |
2018-12-24 | $22.53 | $22.62 | $22.40 | $22.40 | $21.64 | 599 |
2018-12-21 | $23.64 | $23.80 | $23.02 | $23.02 | $22.16 | 580 |
2018-12-20 | $23.92 | $23.92 | $23.44 | $23.44 | $22.56 | 1,035 |
2018-12-19 | $24.50 | $24.55 | $23.98 | $23.98 | $23.08 | 218 |
2018-12-18 | $24.43 | $24.43 | $24.31 | $24.31 | $23.40 | 195 |
2018-12-17 | $24.80 | $24.80 | $24.18 | $24.18 | $23.27 | 1,864 |
2018-12-14 | $25.10 | $25.10 | $24.80 | $24.80 | $23.87 | 100 |
2018-12-13 | $25.44 | $25.44 | $25.27 | $25.27 | $24.32 | 213 |
2018-12-12 | $25.52 | $25.65 | $25.39 | $25.39 | $24.44 | 204 |
2018-12-11 | $25.52 | $25.52 | $25.18 | $25.18 | $24.24 | 1,098 |
2018-12-10 | $25.01 | $25.27 | $25.01 | $25.20 | $24.25 | 217,603 |
2018-12-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.33 | 100 |
2018-12-06 | $25.28 | $25.28 | $25.28 | $25.28 | $24.33 | 203 |
2018-12-04 | $26.24 | $26.24 | $26.24 | $26.24 | $25.26 | 237 |
2018-12-03 | $26.24 | $26.24 | $26.24 | $26.24 | $25.26 | 71 |
2018-11-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.26 | 269 |
2018-11-29 | $25.96 | $25.96 | $25.96 | $25.96 | $24.99 | 105 |
2018-11-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.99 | 256 |
2018-11-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.49 | 289 |
2018-11-26 | $25.44 | $25.44 | $25.39 | $25.40 | $24.45 | 3,775 |
2018-11-23 | $25.12 | $25.12 | $25.06 | $25.06 | $24.12 | 1,299 |
2018-11-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.18 | 595 |
2018-11-20 | $25.04 | $25.04 | $25.04 | $25.04 | $24.10 | 396 |
2018-11-19 | $25.44 | $25.44 | $25.44 | $25.44 | $24.49 | 394 |
2018-11-16 | $25.74 | $25.74 | $25.74 | $25.74 | $24.77 | 0 |
2018-11-15 | $25.74 | $25.74 | $25.74 | $25.74 | $24.77 | 470 |
2018-11-14 | $25.67 | $25.67 | $25.67 | $25.67 | $24.70 | 800 |
2018-11-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
2018-11-12 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
2018-11-09 | $26.64 | $26.64 | $26.60 | $26.60 | $25.60 | 1,090 |
2018-11-08 | $26.94 | $26.94 | $26.94 | $26.94 | $25.93 | 38 |
2018-11-07 | $26.74 | $26.94 | $26.74 | $26.94 | $25.93 | 995 |
2018-11-06 | $26.37 | $26.37 | $26.34 | $26.34 | $25.35 | 532 |
2018-11-05 | $26.15 | $26.29 | $26.15 | $26.29 | $25.30 | 1,591 |
2018-11-02 | $26.27 | $26.27 | $26.16 | $26.16 | $25.18 | 693 |
2018-11-01 | $25.99 | $26.15 | $25.99 | $26.15 | $25.17 | 893 |
2018-10-31 | $26.21 | $26.21 | $26.01 | $26.13 | $25.15 | 1,651 |
2018-10-30 | $25.35 | $25.46 | $25.31 | $25.41 | $24.46 | 11,923 |
2018-10-29 | $25.85 | $25.85 | $25.50 | $25.50 | $24.54 | 1,167 |
2018-10-26 | $25.32 | $25.76 | $25.20 | $25.76 | $24.79 | 2,383 |
2018-10-25 | $25.67 | $26.05 | $25.67 | $25.88 | $24.91 | 11,662 |
2018-10-24 | $26.42 | $26.42 | $25.46 | $25.46 | $24.50 | 968 |
2018-10-23 | $26.05 | $26.38 | $26.05 | $26.38 | $25.39 | 1,303 |
2018-10-22 | $26.65 | $26.65 | $26.50 | $26.50 | $25.51 | 8,222 |
2018-10-19 | $26.87 | $26.87 | $26.47 | $26.54 | $25.54 | 43,141 |
2018-10-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.16 | 269 |
2018-10-17 | $27.32 | $27.32 | $27.17 | $27.17 | $26.15 | 3,179 |
2018-10-16 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 55 |
2018-10-15 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 395 |
2018-10-12 | $26.77 | $26.79 | $26.70 | $26.79 | $25.78 | 586 |
2018-10-11 | $26.57 | $26.77 | $26.19 | $26.25 | $25.27 | 5,992 |
2018-10-10 | $27.23 | $27.23 | $27.19 | $27.19 | $26.17 | 1,591 |
2018-10-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.79 | 58 |
2018-10-08 | $27.63 | $27.83 | $27.63 | $27.83 | $26.79 | 683 |
2018-10-05 | $27.97 | $27.97 | $27.97 | $27.97 | $26.92 | 420 |
2018-10-04 | $28.68 | $28.68 | $28.68 | $28.68 | $27.60 | 2 |
2018-10-03 | $28.54 | $28.68 | $28.54 | $28.68 | $27.60 | 750 |
2018-10-02 | $28.56 | $28.61 | $28.53 | $28.53 | $27.46 | 2,133 |
2018-10-01 | $28.63 | $28.63 | $28.63 | $28.63 | $27.56 | 19 |
2018-09-28 | $28.63 | $28.63 | $28.63 | $28.63 | $27.56 | 108 |
2018-09-27 | $28.66 | $28.66 | $28.60 | $28.60 | $27.52 | 1,584 |
2018-09-26 | $28.58 | $28.58 | $28.58 | $28.58 | $27.51 | 625 |
2018-09-25 | $28.64 | $28.64 | $28.64 | $28.64 | $27.57 | 235 |
2018-09-24 | $28.68 | $28.68 | $28.68 | $28.68 | $27.53 | 72 |
2018-09-21 | $28.68 | $28.68 | $28.68 | $28.68 | $27.53 | 429 |
2018-09-20 | $28.64 | $28.64 | $28.64 | $28.64 | $27.49 | 387 |
2018-09-19 | $28.48 | $28.56 | $28.48 | $28.56 | $27.41 | 468 |
2018-09-18 | $28.58 | $28.58 | $28.58 | $28.58 | $27.43 | 266 |
2018-09-17 | $28.52 | $28.52 | $28.52 | $28.52 | $27.37 | 355 |
2018-09-14 | $28.70 | $28.75 | $28.70 | $28.75 | $27.59 | 603 |
2018-09-13 | $28.66 | $28.66 | $28.65 | $28.65 | $27.50 | 419 |
2018-09-12 | $28.53 | $28.53 | $28.53 | $28.53 | $27.38 | 564 |
2018-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $27.16 | 301 |
2018-09-10 | $28.30 | $28.30 | $28.30 | $28.30 | $27.16 | 301 |
2018-09-07 | $28.43 | $28.43 | $28.43 | $28.43 | $27.29 | 0 |
2018-09-06 | $28.43 | $28.43 | $28.43 | $28.43 | $27.29 | 62 |
2018-09-05 | $28.41 | $28.44 | $28.41 | $28.43 | $27.29 | 1,356 |
2018-09-04 | $28.63 | $28.64 | $28.61 | $28.64 | $27.49 | 2,692 |
2018-08-31 | $28.68 | $28.68 | $28.58 | $28.58 | $27.43 | 1,078 |
2018-08-30 | $28.70 | $28.71 | $28.70 | $28.70 | $27.55 | 967 |
2018-08-29 | $28.60 | $28.60 | $28.60 | $28.60 | $27.45 | 10 |
2018-08-28 | $28.57 | $28.60 | $28.57 | $28.60 | $27.45 | 569 |
2018-08-27 | $28.62 | $28.62 | $28.54 | $28.58 | $27.43 | 449 |
2018-08-24 | $28.11 | $28.11 | $28.11 | $28.11 | $26.98 | 0 |
2018-08-23 | $28.11 | $28.11 | $28.11 | $28.11 | $26.98 | 0 |
2018-08-22 | $28.11 | $28.11 | $28.11 | $28.11 | $26.98 | 2,493 |
2018-08-21 | $28.07 | $28.07 | $28.07 | $28.07 | $26.94 | 152 |
2018-08-20 | $27.90 | $27.98 | $27.90 | $27.98 | $26.86 | 2,002 |
2018-08-17 | $27.56 | $27.56 | $27.56 | $27.56 | $26.45 | 11 |
2018-08-16 | $27.56 | $27.56 | $27.56 | $27.56 | $26.45 | 0 |
2018-08-15 | $27.58 | $27.60 | $27.56 | $27.56 | $26.45 | 740 |
2018-08-14 | $27.95 | $27.98 | $27.95 | $27.98 | $26.86 | 223 |
2018-08-13 | $27.75 | $27.75 | $27.75 | $27.75 | $26.63 | 1,000 |
2018-08-10 | $28.02 | $28.02 | $28.02 | $28.02 | $26.89 | 40 |
2018-08-09 | $28.02 | $28.02 | $28.02 | $28.02 | $26.89 | 251 |
2018-08-08 | $27.97 | $28.02 | $27.97 | $28.02 | $26.89 | 12,086 |
2018-08-07 | $27.61 | $27.61 | $27.61 | $27.61 | $26.50 | 2 |
2018-08-06 | $27.61 | $27.61 | $27.61 | $27.61 | $26.50 | 21 |
2018-08-03 | $27.64 | $27.64 | $27.61 | $27.61 | $26.50 | 1,155 |
2018-08-02 | $27.63 | $27.63 | $27.63 | $27.63 | $26.52 | 509 |
2018-08-01 | $27.32 | $27.32 | $27.32 | $27.32 | $26.23 | 0 |
2018-07-31 | $27.32 | $27.32 | $27.32 | $27.32 | $26.23 | 200 |
2018-07-30 | $27.59 | $27.59 | $27.59 | $27.59 | $26.48 | 9 |
2018-07-27 | $27.59 | $27.59 | $27.59 | $27.59 | $26.48 | 236 |
2018-07-26 | $27.90 | $27.90 | $27.90 | $27.90 | $26.78 | 800 |
2018-07-25 | $27.68 | $27.68 | $27.68 | $27.68 | $26.56 | 0 |
2018-07-24 | $27.68 | $27.68 | $27.68 | $27.68 | $26.56 | 478 |
2018-07-23 | $27.78 | $27.78 | $27.78 | $27.78 | $26.66 | 1,541 |
2018-07-20 | $27.65 | $27.84 | $27.65 | $27.79 | $26.67 | 481 |
2018-07-19 | $27.91 | $27.91 | $27.91 | $27.91 | $26.79 | 25 |
2018-07-18 | $27.91 | $27.91 | $27.91 | $27.91 | $26.79 | 236 |
2018-07-17 | $27.65 | $27.65 | $27.65 | $27.65 | $26.54 | 475 |
2018-07-16 | $27.83 | $27.83 | $27.67 | $27.68 | $26.57 | 451 |
2018-07-13 | $27.44 | $27.44 | $27.44 | $27.44 | $26.33 | 50 |
2018-07-12 | $27.44 | $27.44 | $27.44 | $27.44 | $26.33 | 0 |
2018-07-11 | $27.45 | $27.45 | $27.44 | $27.44 | $26.33 | 334 |
2018-07-10 | $27.18 | $27.18 | $27.18 | $27.18 | $26.08 | 0 |
2018-07-09 | $27.18 | $27.18 | $27.18 | $27.18 | $26.08 | 1 |
2018-07-06 | $27.18 | $27.18 | $27.18 | $27.18 | $26.08 | 101 |
2018-07-05 | $26.78 | $26.80 | $26.78 | $26.78 | $25.70 | 2,000 |
2018-07-03 | $26.97 | $26.97 | $26.97 | $26.97 | $25.89 | 115 |
2018-07-02 | $26.85 | $26.85 | $26.85 | $26.85 | $25.77 | 2 |
2018-06-29 | $26.99 | $27.03 | $26.85 | $26.85 | $25.77 | 986 |
2018-06-28 | $26.64 | $26.64 | $26.64 | $26.64 | $25.57 | 2,006 |
2018-06-27 | $26.97 | $26.97 | $26.68 | $26.68 | $25.61 | 300 |
2018-06-26 | $26.96 | $26.98 | $26.89 | $26.98 | $25.89 | 1,480 |
2018-06-25 | $27.36 | $27.36 | $27.36 | $27.36 | $26.17 | 100 |
2018-06-22 | $27.43 | $27.43 | $27.43 | $27.43 | $26.23 | 162 |
2018-06-21 | $27.55 | $27.55 | $27.55 | $27.55 | $26.35 | 36 |
2018-06-20 | $27.55 | $27.55 | $27.55 | $27.55 | $26.35 | 0 |
2018-06-19 | $27.50 | $27.55 | $27.50 | $27.55 | $26.35 | 1,400 |
2018-06-18 | $27.64 | $27.64 | $27.64 | $27.64 | $26.43 | 0 |
2018-06-15 | $27.48 | $27.64 | $27.48 | $27.64 | $26.43 | 2,256 |
2018-06-14 | $27.78 | $27.78 | $27.78 | $27.78 | $26.56 | 200 |
2018-06-13 | $27.74 | $27.74 | $27.74 | $27.74 | $26.53 | 74 |
2018-06-12 | $27.74 | $27.74 | $27.74 | $27.74 | $26.53 | 288 |
2018-06-11 | $27.68 | $27.68 | $27.68 | $27.68 | $26.47 | 100 |
2018-06-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.26 | 1 |
2018-06-07 | $27.46 | $27.46 | $27.46 | $27.46 | $26.26 | 105 |
2018-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $26.26 | 0 |
2018-06-05 | $27.46 | $27.46 | $27.46 | $27.46 | $26.26 | 100 |
2018-06-04 | $27.19 | $27.19 | $27.19 | $27.19 | $26.00 | 0 |
2018-06-01 | $27.19 | $27.19 | $27.19 | $27.19 | $26.00 | 255 |
2018-05-31 | $26.94 | $26.94 | $26.94 | $26.94 | $25.76 | 0 |
2018-05-30 | $26.94 | $26.94 | $26.94 | $26.94 | $25.76 | 100 |
2018-05-29 | $26.89 | $26.89 | $26.68 | $26.68 | $25.52 | 535 |
2018-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.82 | 1 |
2018-05-23 | $26.87 | $27.00 | $26.87 | $27.00 | $25.82 | 666 |
2018-05-22 | $27.10 | $27.10 | $27.05 | $27.05 | $25.87 | 1,900 |
2018-05-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.73 | 133 |
2018-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $25.73 | 723 |
2018-05-17 | $26.96 | $26.96 | $26.96 | $26.96 | $25.78 | 267 |
2018-05-16 | $26.81 | $26.81 | $26.81 | $26.81 | $25.64 | 0 |
2018-05-15 | $26.80 | $26.81 | $26.80 | $26.81 | $25.64 | 762 |
2018-05-14 | $27.10 | $27.10 | $26.99 | $26.99 | $25.81 | 1,409 |
2018-05-11 | $26.80 | $26.80 | $26.80 | $26.80 | $25.63 | 0 |
2018-05-10 | $26.71 | $26.80 | $26.71 | $26.80 | $25.63 | 900 |
2018-05-09 | $26.50 | $26.69 | $26.50 | $26.69 | $25.53 | 1,980 |
2018-05-08 | $26.46 | $26.46 | $26.46 | $26.46 | $25.31 | 230 |
2018-05-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.07 | 0 |
2018-05-04 | $26.18 | $26.21 | $26.18 | $26.21 | $25.07 | 601 |
2018-05-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.04 | 5 |
2018-05-02 | $26.18 | $26.18 | $26.18 | $26.18 | $25.04 | 0 |
2018-05-01 | $26.18 | $26.18 | $26.18 | $26.18 | $25.04 | 100 |
2018-04-30 | $26.18 | $26.18 | $26.18 | $26.18 | $25.04 | 130 |
2018-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-25 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 65 |
2018-04-24 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-18 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 33 |
2018-04-17 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 40 |
2018-04-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
2018-04-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 100 |
2018-04-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
2018-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
2018-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
2018-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
2018-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 0 |
2018-04-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 185 |
2018-03-29 | $25.50 | $25.54 | $25.50 | $25.54 | $24.43 | 1,605 |
2018-03-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.09 | 1 |
2018-03-27 | $26.14 | $26.24 | $26.14 | $26.24 | $25.09 | 304 |
2018-03-26 | $25.82 | $25.82 | $25.82 | $25.82 | $24.69 | 585 |
2018-03-23 | $25.82 | $25.82 | $25.82 | $25.82 | $24.70 | 205 |
2018-03-22 | $26.15 | $26.15 | $26.15 | $26.15 | $25.01 | 200 |
2018-03-21 | $26.76 | $26.80 | $26.75 | $26.77 | $25.60 | 3,275 |
2018-03-20 | $26.78 | $26.78 | $26.78 | $26.78 | $25.55 | 200 |
2018-03-19 | $26.93 | $26.93 | $26.93 | $26.93 | $25.69 | 0 |
2018-03-16 | $26.94 | $26.94 | $26.93 | $26.93 | $25.69 | 950 |
2018-03-15 | $26.97 | $26.97 | $26.88 | $26.89 | $25.65 | 700 |
2018-03-14 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 0 |
2018-03-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 0 |
2018-03-12 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 81 |
2018-03-09 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 0 |
2018-03-08 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 21 |
2018-03-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 2 |
2018-03-06 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 7 |
2018-03-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 223 |
2018-03-02 | $25.97 | $25.97 | $25.97 | $25.97 | $24.77 | 101 |
2018-03-01 | $26.23 | $26.27 | $25.87 | $25.87 | $24.68 | 588 |
2018-02-28 | $26.67 | $26.67 | $26.67 | $26.67 | $25.44 | 0 |
2018-02-27 | $26.67 | $26.67 | $26.67 | $26.67 | $25.44 | 152 |
2018-02-26 | $26.54 | $26.54 | $26.54 | $26.54 | $25.31 | 72 |
2018-02-23 | $26.33 | $26.54 | $26.33 | $26.54 | $25.31 | 574 |
2018-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.18 | 0 |
2018-02-21 | $26.40 | $26.40 | $26.40 | $26.40 | $25.18 | 200 |
2018-02-20 | $26.44 | $26.44 | $26.44 | $26.44 | $25.22 | 0 |
2018-02-16 | $26.43 | $26.44 | $26.43 | $26.44 | $25.22 | 1,602 |
2018-02-15 | $26.25 | $26.32 | $26.25 | $26.26 | $25.05 | 569 |
2018-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.32 | 0 |
2018-02-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.32 | 2 |
2018-02-12 | $25.36 | $25.50 | $25.36 | $25.50 | $24.32 | 400 |
2018-02-09 | $24.96 | $24.96 | $24.96 | $24.96 | $23.80 | 800 |
2018-02-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.78 | 12 |
2018-02-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.78 | 135 |
2018-02-06 | $25.61 | $25.82 | $25.45 | $25.82 | $24.63 | 1,887 |
2018-02-05 | $26.92 | $26.92 | $26.92 | $26.92 | $25.68 | 0 |
2018-02-02 | $26.92 | $26.92 | $26.92 | $26.92 | $25.68 | 111 |
2018-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | $25.94 | 30 |
2018-01-31 | $27.19 | $27.19 | $27.19 | $27.19 | $25.94 | 277 |
2018-01-30 | $27.15 | $27.15 | $27.01 | $27.08 | $25.83 | 1,273 |
2018-01-29 | $27.55 | $27.55 | $27.39 | $27.39 | $26.13 | 1,225 |
2018-01-26 | $27.42 | $27.45 | $27.42 | $27.45 | $26.18 | 332 |
2018-01-25 | $27.24 | $27.25 | $27.24 | $27.25 | $25.99 | 902 |
2018-01-24 | $27.31 | $27.37 | $27.16 | $27.16 | $25.91 | 480 |
2018-01-23 | $27.09 | $27.09 | $27.09 | $27.09 | $25.84 | 0 |
2018-01-22 | $27.09 | $27.09 | $27.09 | $27.09 | $25.84 | 1,318 |
2018-01-19 | $26.95 | $26.95 | $26.95 | $26.95 | $25.71 | 104 |
2018-01-18 | $26.63 | $26.63 | $26.63 | $26.63 | $25.40 | 0 |
2018-01-17 | $26.63 | $26.63 | $26.63 | $26.63 | $25.40 | 0 |
2018-01-16 | $26.90 | $26.90 | $26.53 | $26.63 | $25.40 | 1,901 |
2018-01-12 | $26.69 | $26.69 | $26.69 | $26.69 | $25.46 | 262 |
2018-01-11 | $26.26 | $26.26 | $26.26 | $26.26 | $25.05 | 95 |
2018-01-10 | $26.26 | $26.26 | $26.26 | $26.26 | $25.05 | 1,001 |
2018-01-09 | $26.50 | $26.50 | $26.46 | $26.46 | $25.24 | 406 |
2018-01-08 | $26.33 | $26.40 | $26.30 | $26.40 | $25.18 | 1,300 |
2018-01-05 | $25.95 | $25.95 | $25.95 | $25.95 | $24.75 | 0 |
2018-01-04 | $25.95 | $25.95 | $25.95 | $25.95 | $24.75 | 0 |
2018-01-03 | $25.74 | $25.95 | $25.74 | $25.95 | $24.75 | 851 |
2018-01-02 | $25.64 | $25.64 | $25.64 | $25.64 | $24.46 | 0 |
2017-12-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.46 | 0 |
2017-12-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.46 | 3 |
2017-12-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.46 | 0 |
2017-12-26 | $25.64 | $25.64 | $25.64 | $25.64 | $24.46 | 185 |
2017-12-22 | $25.74 | $25.74 | $25.74 | $25.74 | $24.48 | 101 |
2017-12-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.49 | 0 |
2017-12-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.49 | 0 |
2017-12-19 | $25.75 | $25.76 | $25.75 | $25.75 | $24.49 | 979 |
2017-12-18 | $25.75 | $25.82 | $25.75 | $25.82 | $24.56 | 6,454 |
2017-12-15 | $25.67 | $25.67 | $25.67 | $25.67 | $24.41 | 5,868 |
2017-12-14 | $25.49 | $25.49 | $25.48 | $25.48 | $24.23 | 392 |
2017-12-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.33 | 0 |
2017-12-12 | $25.58 | $25.58 | $25.58 | $25.58 | $24.33 | 540 |
2017-12-11 | $25.53 | $25.53 | $25.53 | $25.53 | $24.28 | 0 |
2017-12-08 | $25.53 | $25.53 | $25.53 | $25.53 | $24.28 | 270 |
2017-12-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 319 |
2017-12-06 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 0 |
2017-12-05 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 0 |
2017-12-04 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 10 |
2017-12-01 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 335 |
2017-11-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 100 |
2017-11-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 0 |
2017-11-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 15 |
2017-11-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 41 |
2017-11-24 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 0 |
2017-11-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 1 |
2017-11-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 1,975 |
2017-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $23.85 | 141 |
2017-11-17 | $24.95 | $24.95 | $24.95 | $24.95 | $23.73 | 0 |
2017-11-16 | $24.95 | $24.95 | $24.95 | $24.95 | $23.73 | 0 |
2017-11-15 | $24.95 | $24.95 | $24.95 | $24.95 | $23.73 | 0 |
2017-11-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.73 | 998,040 |
2017-11-13 | $24.96 | $24.96 | $24.96 | $24.96 | $23.74 | 150 |
2017-11-10 | $24.89 | $24.89 | $24.89 | $24.89 | $23.67 | 0 |
2017-11-09 | $24.88 | $24.89 | $24.86 | $24.89 | $23.67 | 401 |
JPMorgan U.S. Momentum Factor ETF (JMOM) News Headlines
Recent JPMorgan U.S. Momentum Factor ETF (JMOM) News
Similar Companies to JPMorgan U.S. Momentum Factor ETF (JMOM) 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 | -- | -- | -- |