JPMorgan U.S. Quality Factor ETF (JQUA) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.55 ($0.29) 0.54%
JPMorgan U.S. Quality Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Quality Factor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.48 |
Previous Close | $53.55 |
High | $53.93 |
Low | $53.22 |
Adjusted Open | $53.48 |
Previous Adjusted Close | $53.55 |
Adjusted High | $53.93 |
Adjusted Low | $53.22 |
About JPMorgan U.S. Quality Factor ETF (JQUA)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Quality 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 quality 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 quality factor to identify higher quality companies as measured by profitability, quality of earnings, and solvency. 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 232 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $1.21 billion 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 Quality – Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk.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. Quality Factor ETF (JQUA)
Historical Stock Data for JPMorgan U.S. Quality Factor ETF (JQUA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $53.48 | $53.93 | $53.22 | $53.55 | $53.55 | 1,866,237 |
2025-04-16 | $53.79 | $54.17 | $52.81 | $53.26 | $53.26 | 761,967 |
2025-04-15 | $54.33 | $54.66 | $54.08 | $54.20 | $54.20 | 1,587,384 |
2025-04-14 | $54.57 | $54.64 | $53.76 | $54.27 | $54.27 | 1,091,302 |
2025-04-11 | $52.83 | $53.93 | $52.37 | $53.70 | $53.70 | 2,506,140 |
2025-04-10 | $53.54 | $53.72 | $51.51 | $52.85 | $52.85 | 774,755 |
2025-04-09 | $49.97 | $54.76 | $49.87 | $54.56 | $54.56 | 940,563 |
2025-04-08 | $52.73 | $52.93 | $49.70 | $50.39 | $50.39 | 1,822,789 |
2025-04-07 | $50.06 | $52.99 | $49.25 | $51.28 | $51.28 | 1,863,829 |
2025-04-04 | $53.52 | $53.64 | $51.55 | $51.58 | $51.58 | 1,861,995 |
2025-04-03 | $55.22 | $55.67 | $54.67 | $54.67 | $54.67 | 718,452 |
2025-04-02 | $56.13 | $57.21 | $56.07 | $56.97 | $56.97 | 843,028 |
2025-04-01 | $56.35 | $56.80 | $55.98 | $56.64 | $56.64 | 537,374 |
2025-03-31 | $55.64 | $56.70 | $55.44 | $56.47 | $56.47 | 362,938 |
2025-03-28 | $56.97 | $57.01 | $56.07 | $56.10 | $56.10 | 651,785 |
2025-03-27 | $57.10 | $57.41 | $56.86 | $57.05 | $57.05 | 413,877 |
2025-03-26 | $57.53 | $57.70 | $57.05 | $57.16 | $57.16 | 382,049 |
2025-03-25 | $57.58 | $57.68 | $57.26 | $57.45 | $57.45 | 491,738 |
2025-03-24 | $57.24 | $57.71 | $57.24 | $57.58 | $57.58 | 754,406 |
2025-03-21 | $56.40 | $56.73 | $56.22 | $56.72 | $56.72 | 377,526 |
2025-03-20 | $56.77 | $57.32 | $56.67 | $56.82 | $56.82 | 487,727 |
2025-03-19 | $56.74 | $57.40 | $56.58 | $57.06 | $57.06 | 481,426 |
2025-03-18 | $56.95 | $57.02 | $56.36 | $56.61 | $56.61 | 350,161 |
2025-03-17 | $56.36 | $57.32 | $56.36 | $57.07 | $57.07 | 389,091 |
2025-03-14 | $55.79 | $56.48 | $55.70 | $56.45 | $56.45 | 1,068,867 |
2025-03-13 | $56.08 | $56.08 | $55.20 | $55.41 | $55.41 | 588,565 |
2025-03-12 | $56.67 | $56.72 | $55.80 | $56.20 | $56.20 | 540,705 |
2025-03-11 | $56.88 | $56.97 | $55.94 | $56.26 | $56.26 | 569,112 |
2025-03-10 | $57.47 | $57.75 | $56.61 | $57.05 | $57.05 | 618,424 |
2025-03-07 | $57.54 | $58.22 | $57.06 | $58.11 | $58.11 | 631,381 |
2025-03-06 | $57.98 | $58.37 | $57.44 | $57.72 | $57.72 | 1,481,262 |
2025-03-05 | $58.04 | $58.76 | $57.72 | $58.64 | $58.64 | 489,071 |
2025-03-04 | $58.48 | $58.86 | $57.81 | $58.14 | $58.14 | 3,067,687 |
2025-03-03 | $59.63 | $59.74 | $58.38 | $58.78 | $58.78 | 1,438,266 |
2025-02-28 | $58.72 | $59.39 | $58.35 | $59.37 | $59.37 | 688,123 |
2025-02-27 | $59.49 | $59.57 | $58.65 | $58.68 | $58.68 | 551,637 |
2025-02-26 | $59.56 | $59.80 | $59.13 | $59.30 | $59.30 | 509,338 |
2025-02-25 | $59.37 | $59.56 | $58.98 | $59.38 | $59.38 | 516,202 |
2025-02-24 | $59.56 | $59.70 | $59.22 | $59.41 | $59.41 | 427,856 |
2025-02-21 | $60.43 | $60.43 | $59.39 | $59.47 | $59.47 | 432,647 |
2025-02-20 | $60.53 | $60.53 | $60.08 | $60.43 | $60.43 | 471,298 |
2025-02-19 | $60.62 | $60.79 | $60.45 | $60.72 | $60.72 | 445,690 |
2025-02-18 | $60.51 | $60.74 | $60.38 | $60.74 | $60.74 | 681,934 |
2025-02-14 | $60.58 | $60.61 | $60.39 | $60.41 | $60.41 | 480,145 |
2025-02-13 | $60.24 | $60.64 | $60.05 | $60.63 | $60.63 | 594,497 |
2025-02-12 | $59.57 | $60.01 | $59.47 | $59.97 | $59.97 | 450,232 |
2025-02-11 | $59.97 | $60.24 | $59.94 | $60.21 | $60.21 | 614,537 |
2025-02-10 | $60.14 | $60.21 | $59.97 | $60.19 | $60.19 | 486,373 |
2025-02-07 | $60.36 | $60.42 | $59.73 | $59.80 | $59.80 | 428,274 |
2025-02-06 | $60.25 | $60.30 | $59.84 | $60.16 | $60.16 | 1,217,347 |
2025-02-05 | $59.79 | $60.14 | $59.52 | $60.14 | $60.14 | 566,720 |
2025-02-04 | $59.43 | $59.81 | $59.32 | $59.71 | $59.71 | 607,093 |
2025-02-03 | $58.73 | $59.66 | $58.64 | $59.43 | $59.43 | 615,986 |
2025-01-31 | $60.05 | $60.24 | $59.50 | $59.57 | $59.57 | 743,063 |
2025-01-30 | $59.63 | $60.05 | $59.58 | $59.92 | $59.92 | 1,180,769 |
2025-01-29 | $59.54 | $59.54 | $59.16 | $59.38 | $59.38 | 341,744 |
2025-01-28 | $59.36 | $59.72 | $59.10 | $59.51 | $59.51 | 407,667 |
2025-01-27 | $58.62 | $59.41 | $58.62 | $59.41 | $59.41 | 1,846,148 |
2025-01-24 | $59.61 | $59.61 | $59.34 | $59.42 | $59.42 | 595,102 |
2025-01-23 | $59.10 | $59.54 | $59.02 | $59.54 | $59.54 | 421,505 |
2025-01-22 | $59.27 | $59.42 | $59.17 | $59.25 | $59.25 | 1,610,789 |
2025-01-21 | $58.79 | $59.10 | $58.79 | $59.08 | $59.08 | 1,464,381 |
2025-01-17 | $58.71 | $58.71 | $58.43 | $58.49 | $58.49 | 1,754,484 |
2025-01-16 | $58.00 | $58.32 | $57.79 | $58.17 | $58.17 | 559,729 |
2025-01-15 | $57.98 | $58.01 | $57.64 | $57.86 | $57.86 | 374,672 |
2025-01-14 | $57.09 | $57.19 | $56.70 | $57.15 | $57.15 | 714,757 |
2025-01-13 | $56.33 | $56.82 | $56.12 | $56.78 | $56.78 | 489,878 |
2025-01-10 | $57.13 | $57.13 | $56.54 | $56.67 | $56.67 | 684,614 |
2025-01-08 | $57.29 | $57.52 | $57.05 | $57.47 | $57.47 | 485,752 |
2025-01-07 | $57.95 | $58.01 | $57.16 | $57.34 | $57.34 | 767,968 |
2025-01-06 | $57.97 | $58.23 | $57.66 | $57.75 | $57.75 | 406,818 |
2025-01-03 | $57.37 | $57.79 | $57.23 | $57.71 | $57.71 | 285,540 |
2025-01-02 | $57.56 | $57.75 | $56.85 | $57.11 | $57.11 | 395,694 |
2024-12-31 | $57.48 | $57.54 | $57.07 | $57.27 | $57.27 | 396,193 |
2024-12-30 | $57.38 | $57.56 | $56.89 | $57.32 | $57.32 | 301,184 |
2024-12-27 | $58.16 | $58.26 | $57.59 | $57.96 | $57.96 | 497,577 |
2024-12-26 | $58.16 | $58.52 | $58.14 | $58.45 | $58.45 | 263,498 |
2024-12-24 | $58.02 | $58.39 | $57.90 | $58.39 | $58.39 | 199,499 |
2024-12-23 | $57.92 | $58.18 | $57.60 | $58.18 | $57.94 | 1,598,956 |
2024-12-20 | $57.10 | $58.39 | $57.03 | $57.99 | $57.75 | 315,959 |
2024-12-19 | $57.79 | $57.99 | $57.34 | $57.36 | $57.13 | 469,030 |
2024-12-18 | $59.17 | $59.20 | $57.32 | $57.32 | $57.09 | 419,915 |
2024-12-17 | $59.21 | $59.29 | $58.99 | $59.14 | $58.90 | 605,910 |
2024-12-16 | $59.41 | $59.67 | $59.39 | $59.44 | $59.20 | 785,631 |
2024-12-13 | $59.61 | $59.61 | $59.19 | $59.35 | $59.11 | 542,713 |
2024-12-12 | $59.59 | $59.63 | $59.43 | $59.43 | $59.19 | 320,969 |
2024-12-11 | $59.63 | $59.80 | $59.60 | $59.70 | $59.46 | 244,064 |
2024-12-10 | $59.69 | $59.69 | $59.26 | $59.31 | $59.07 | 383,239 |
2024-12-09 | $60.20 | $60.20 | $59.66 | $59.70 | $59.46 | 778,628 |
2024-12-06 | $60.14 | $60.33 | $60.14 | $60.20 | $59.95 | 378,073 |
2024-12-05 | $60.13 | $60.16 | $59.90 | $59.91 | $59.66 | 283,809 |
2024-12-04 | $60.06 | $60.20 | $59.92 | $60.16 | $59.91 | 310,740 |
2024-12-03 | $59.76 | $59.83 | $59.62 | $59.80 | $59.56 | 269,176 |
2024-12-02 | $59.68 | $59.84 | $59.57 | $59.80 | $59.56 | 293,280 |
2024-11-29 | $59.65 | $59.82 | $59.56 | $59.72 | $59.72 | 116,367 |
2024-11-27 | $59.73 | $59.76 | $59.40 | $59.52 | $59.52 | 207,740 |
2024-11-26 | $59.65 | $59.76 | $59.42 | $59.70 | $59.70 | 271,478 |
2024-11-25 | $59.58 | $59.80 | $59.37 | $59.53 | $59.53 | 2,196,374 |
2024-11-22 | $58.80 | $59.22 | $58.80 | $59.18 | $59.18 | 1,129,512 |
2024-11-21 | $58.25 | $58.79 | $57.95 | $58.69 | $58.69 | 1,319,984 |
2024-11-20 | $57.86 | $57.96 | $57.46 | $57.91 | $57.91 | 257,075 |
2024-11-19 | $57.42 | $57.87 | $57.28 | $57.77 | $57.77 | 484,490 |
2024-11-18 | $57.61 | $57.87 | $57.50 | $57.75 | $57.75 | 338,357 |
2024-11-15 | $57.97 | $58.00 | $57.49 | $57.56 | $57.56 | 637,515 |
2024-11-14 | $58.74 | $58.78 | $58.20 | $58.25 | $58.25 | 371,705 |
2024-11-13 | $58.74 | $58.93 | $58.57 | $58.68 | $58.68 | 436,892 |
2024-11-12 | $58.88 | $58.95 | $58.58 | $58.70 | $58.70 | 618,699 |
2024-11-11 | $58.95 | $59.07 | $58.82 | $58.93 | $58.93 | 533,557 |
2024-11-08 | $58.58 | $58.95 | $58.54 | $58.83 | $58.83 | 356,808 |
2024-11-07 | $58.32 | $58.63 | $58.30 | $58.56 | $58.56 | 334,917 |
2024-11-06 | $58.00 | $58.09 | $57.52 | $57.96 | $57.96 | 838,280 |
2024-11-05 | $56.27 | $56.83 | $56.25 | $56.83 | $56.83 | 344,184 |
2024-11-04 | $56.16 | $56.40 | $56.02 | $56.20 | $56.20 | 466,635 |
2024-11-01 | $56.12 | $56.48 | $56.08 | $56.16 | $56.16 | 471,684 |
2024-10-31 | $56.42 | $56.47 | $55.86 | $55.86 | $55.86 | 536,610 |
2024-10-30 | $56.79 | $56.98 | $56.63 | $56.67 | $56.67 | 949,242 |
2024-10-29 | $56.61 | $56.93 | $56.49 | $56.84 | $56.84 | 1,309,734 |
2024-10-28 | $56.76 | $56.85 | $56.63 | $56.63 | $56.63 | 510,077 |
2024-10-25 | $56.90 | $57.02 | $56.43 | $56.52 | $56.52 | 531,270 |
2024-10-24 | $56.76 | $56.80 | $56.46 | $56.62 | $56.62 | 908,675 |
2024-10-23 | $56.86 | $56.92 | $56.34 | $56.66 | $56.66 | 697,022 |
2024-10-22 | $57.05 | $57.17 | $56.90 | $57.06 | $57.06 | 421,354 |
2024-10-21 | $57.48 | $57.57 | $57.09 | $57.28 | $57.28 | 369,264 |
2024-10-18 | $57.58 | $57.65 | $57.45 | $57.58 | $57.58 | 264,496 |
2024-10-17 | $57.78 | $57.78 | $57.43 | $57.43 | $57.43 | 238,665 |
2024-10-16 | $57.40 | $57.52 | $57.23 | $57.44 | $57.44 | 191,843 |
2024-10-15 | $57.64 | $57.90 | $57.24 | $57.30 | $57.30 | 343,198 |
2024-10-14 | $57.36 | $57.73 | $57.33 | $57.66 | $57.66 | 240,318 |
2024-10-11 | $56.91 | $57.26 | $56.91 | $57.20 | $57.20 | 318,744 |
2024-10-10 | $56.82 | $56.94 | $56.71 | $56.80 | $56.80 | 227,304 |
2024-10-09 | $56.60 | $57.06 | $56.51 | $56.99 | $56.99 | 626,650 |
2024-10-08 | $56.26 | $56.62 | $56.20 | $56.55 | $56.55 | 266,585 |
2024-10-07 | $56.49 | $56.49 | $55.96 | $56.11 | $56.11 | 228,392 |
2024-10-04 | $56.64 | $56.66 | $56.25 | $56.66 | $56.66 | 331,506 |
2024-10-03 | $56.13 | $56.36 | $56.06 | $56.23 | $56.23 | 310,212 |
2024-10-02 | $56.13 | $56.45 | $55.95 | $56.34 | $56.34 | 360,877 |
2024-10-01 | $56.56 | $56.57 | $55.98 | $56.22 | $56.22 | 376,923 |
2024-09-30 | $56.33 | $56.65 | $56.10 | $56.57 | $56.57 | 888,650 |
2024-09-27 | $56.59 | $56.72 | $56.35 | $56.45 | $56.45 | 316,975 |
2024-09-26 | $56.49 | $56.53 | $56.23 | $56.44 | $56.44 | 450,909 |
2024-09-25 | $56.29 | $56.34 | $55.99 | $56.04 | $56.04 | 334,991 |
2024-09-24 | $56.33 | $56.37 | $56.11 | $56.28 | $56.28 | 338,118 |
2024-09-23 | $56.31 | $56.43 | $56.25 | $56.37 | $56.37 | 378,989 |
2024-09-20 | $56.14 | $56.28 | $55.93 | $56.21 | $56.21 | 232,715 |
2024-09-19 | $56.47 | $56.50 | $56.14 | $56.27 | $56.27 | 427,453 |
2024-09-18 | $55.91 | $56.25 | $55.58 | $55.58 | $55.58 | 743,884 |
2024-09-17 | $56.08 | $56.13 | $55.66 | $55.85 | $55.85 | 224,896 |
2024-09-16 | $55.65 | $55.91 | $55.58 | $55.91 | $55.91 | 241,903 |
2024-09-13 | $55.33 | $55.67 | $55.32 | $55.58 | $55.58 | 375,273 |
2024-09-12 | $54.89 | $55.21 | $54.66 | $55.17 | $55.17 | 1,428,553 |
2024-09-11 | $54.49 | $54.88 | $53.60 | $54.81 | $54.81 | 2,589,693 |
2024-09-10 | $54.45 | $54.55 | $54.06 | $54.54 | $54.54 | 376,125 |
2024-09-09 | $54.07 | $54.48 | $54.03 | $54.29 | $54.29 | 211,569 |
2024-09-06 | $54.43 | $54.61 | $53.66 | $53.73 | $53.73 | 286,363 |
2024-09-05 | $54.69 | $54.70 | $54.17 | $54.42 | $54.42 | 487,983 |
2024-09-04 | $54.65 | $54.93 | $54.61 | $54.75 | $54.75 | 233,104 |
2024-09-03 | $55.49 | $55.57 | $54.60 | $54.80 | $54.80 | 293,303 |
2024-08-30 | $55.58 | $55.81 | $55.17 | $55.78 | $55.78 | 202,633 |
2024-08-29 | $55.35 | $55.78 | $55.29 | $55.31 | $55.31 | 321,520 |
2024-08-28 | $55.35 | $55.46 | $54.89 | $55.16 | $55.16 | 536,693 |
2024-08-27 | $55.11 | $55.43 | $55.05 | $55.43 | $55.43 | 451,694 |
2024-08-26 | $55.35 | $55.47 | $55.15 | $55.20 | $55.20 | 278,605 |
2024-08-23 | $55.14 | $55.37 | $54.95 | $55.32 | $55.32 | 212,203 |
2024-08-22 | $55.30 | $55.32 | $54.70 | $54.75 | $54.75 | 179,593 |
2024-08-21 | $54.95 | $55.19 | $54.88 | $55.12 | $55.12 | 268,545 |
2024-08-20 | $54.86 | $54.94 | $54.65 | $54.80 | $54.80 | 466,456 |
2024-08-19 | $54.48 | $54.90 | $54.43 | $54.90 | $54.90 | 274,855 |
2024-08-16 | $54.19 | $54.51 | $54.19 | $54.39 | $54.39 | 230,361 |
2024-08-15 | $54.08 | $54.40 | $54.05 | $54.38 | $54.38 | 309,335 |
2024-08-14 | $53.45 | $53.65 | $53.24 | $53.49 | $53.49 | 267,595 |
2024-08-13 | $52.91 | $53.41 | $52.87 | $53.37 | $53.37 | 620,220 |
2024-08-12 | $52.87 | $52.87 | $52.47 | $52.64 | $52.64 | 241,165 |
2024-08-09 | $52.55 | $52.91 | $52.34 | $52.80 | $52.80 | 349,883 |
2024-08-08 | $51.86 | $52.63 | $51.83 | $52.56 | $52.56 | 364,677 |
2024-08-07 | $52.30 | $52.61 | $51.41 | $51.42 | $51.42 | 362,668 |
2024-08-06 | $51.55 | $52.45 | $51.48 | $51.68 | $51.68 | 515,039 |
2024-08-05 | $50.97 | $51.87 | $50.97 | $51.29 | $51.29 | 729,217 |
2024-08-02 | $52.72 | $52.89 | $52.09 | $52.65 | $52.65 | 438,536 |
2024-08-01 | $54.06 | $54.25 | $52.99 | $53.27 | $53.27 | 296,448 |
2024-07-31 | $54.03 | $54.24 | $53.75 | $53.92 | $53.92 | 969,653 |
2024-07-30 | $53.65 | $53.78 | $53.19 | $53.47 | $53.47 | 291,613 |
2024-07-29 | $53.74 | $53.78 | $53.45 | $53.56 | $53.56 | 230,829 |
2024-07-26 | $53.28 | $53.78 | $53.18 | $53.52 | $53.52 | 379,002 |
2024-07-25 | $52.83 | $53.60 | $52.77 | $52.81 | $52.81 | 412,914 |
2024-07-24 | $53.38 | $53.43 | $52.72 | $52.75 | $52.75 | 276,538 |
2024-07-23 | $53.81 | $53.97 | $53.70 | $53.70 | $53.70 | 252,831 |
2024-07-22 | $53.72 | $53.96 | $53.48 | $53.96 | $53.96 | 430,760 |
2024-07-19 | $53.76 | $53.84 | $53.30 | $53.40 | $53.40 | 339,343 |
2024-07-18 | $54.24 | $54.47 | $53.60 | $53.80 | $53.80 | 360,201 |
2024-07-17 | $54.24 | $54.49 | $54.16 | $54.16 | $54.16 | 435,570 |
2024-07-16 | $54.37 | $54.76 | $54.33 | $54.75 | $54.75 | 600,029 |
2024-07-15 | $54.13 | $54.46 | $54.07 | $54.18 | $54.18 | 407,707 |
2024-07-12 | $53.77 | $54.35 | $53.74 | $54.01 | $54.01 | 365,650 |
2024-07-11 | $53.75 | $53.90 | $53.50 | $53.59 | $53.59 | 508,241 |
2024-07-10 | $53.29 | $53.62 | $53.16 | $53.61 | $53.61 | 413,847 |
2024-07-09 | $53.41 | $53.41 | $53.17 | $53.20 | $53.20 | 621,880 |
2024-07-08 | $53.43 | $53.46 | $53.24 | $53.33 | $53.33 | 202,175 |
2024-07-05 | $53.13 | $53.39 | $53.07 | $53.37 | $53.37 | 347,270 |
2024-07-03 | $53.03 | $53.16 | $53.01 | $53.07 | $53.07 | 240,807 |
2024-07-02 | $52.69 | $53.02 | $52.68 | $53.01 | $53.01 | 1,610,818 |
2024-07-01 | $53.06 | $53.06 | $52.65 | $52.83 | $52.83 | 352,071 |
2024-06-28 | $53.14 | $53.41 | $52.82 | $52.95 | $52.95 | 350,436 |
2024-06-27 | $53.03 | $53.12 | $52.88 | $53.03 | $53.03 | 300,102 |
2024-06-26 | $52.94 | $53.02 | $52.80 | $52.95 | $52.95 | 398,050 |
2024-06-25 | $53.14 | $53.14 | $52.89 | $53.09 | $53.09 | 557,003 |
2024-06-24 | $53.32 | $53.56 | $53.26 | $53.28 | $53.10 | 271,650 |
2024-06-21 | $53.41 | $53.41 | $53.16 | $53.35 | $53.17 | 301,930 |
2024-06-20 | $53.51 | $53.54 | $53.24 | $53.32 | $53.14 | 346,610 |
2024-06-18 | $53.27 | $53.44 | $53.26 | $53.44 | $53.26 | 1,171,243 |
2024-06-17 | $52.72 | $53.31 | $52.62 | $53.22 | $53.04 | 320,384 |
2024-06-14 | $52.58 | $52.77 | $52.43 | $52.77 | $52.59 | 913,417 |
2024-06-13 | $52.78 | $52.78 | $52.45 | $52.70 | $52.52 | 394,593 |
2024-06-12 | $52.84 | $52.90 | $52.52 | $52.66 | $52.48 | 818,827 |
2024-06-11 | $52.11 | $52.37 | $51.84 | $52.37 | $52.37 | 447,954 |
2024-06-10 | $51.96 | $52.26 | $51.93 | $52.24 | $52.24 | 246,458 |
2024-06-07 | $52.04 | $52.30 | $51.91 | $52.06 | $52.06 | 348,349 |
2024-06-06 | $52.12 | $52.23 | $51.96 | $52.08 | $52.08 | 365,327 |
2024-06-05 | $51.77 | $52.12 | $51.55 | $52.12 | $52.12 | 351,715 |
2024-06-04 | $51.39 | $51.59 | $51.22 | $51.50 | $51.50 | 469,773 |
2024-06-03 | $51.69 | $51.69 | $51.02 | $51.48 | $51.48 | 373,784 |
2024-05-31 | $51.19 | $51.55 | $50.72 | $51.55 | $51.55 | 348,680 |
2024-05-30 | $51.18 | $51.23 | $50.92 | $51.00 | $51.00 | 424,253 |
2024-05-29 | $51.41 | $51.48 | $51.29 | $51.34 | $51.34 | 408,968 |
2024-05-28 | $52.14 | $52.14 | $51.56 | $51.80 | $51.80 | 410,709 |
2024-05-24 | $52.03 | $52.19 | $51.90 | $52.05 | $52.05 | 260,802 |
2024-05-23 | $52.59 | $52.59 | $51.77 | $51.83 | $51.83 | 923,312 |
2024-05-22 | $52.46 | $52.53 | $52.18 | $52.36 | $52.36 | 335,835 |
2024-05-21 | $52.46 | $52.47 | $52.33 | $52.44 | $52.44 | 304,697 |
2024-05-20 | $52.51 | $52.65 | $52.45 | $52.55 | $52.55 | 238,837 |
2024-05-17 | $52.48 | $52.51 | $52.28 | $52.51 | $52.51 | 237,845 |
2024-05-16 | $52.59 | $52.64 | $52.42 | $52.44 | $52.44 | 286,237 |
2024-05-15 | $52.15 | $52.56 | $52.11 | $52.56 | $52.56 | 322,739 |
2024-05-14 | $51.73 | $51.89 | $51.59 | $51.87 | $51.87 | 382,322 |
2024-05-13 | $51.90 | $51.90 | $51.60 | $51.71 | $51.71 | 313,844 |
2024-05-10 | $51.70 | $51.81 | $51.61 | $51.74 | $51.74 | 309,844 |
2024-05-09 | $51.19 | $51.54 | $51.16 | $51.51 | $51.51 | 386,383 |
2024-05-08 | $51.16 | $51.28 | $51.13 | $51.22 | $51.22 | 403,238 |
2024-05-07 | $51.29 | $51.42 | $51.24 | $51.32 | $51.32 | 336,770 |
2024-05-06 | $51.00 | $51.26 | $50.94 | $51.26 | $51.26 | 389,292 |
2024-05-03 | $50.69 | $50.88 | $50.49 | $50.74 | $50.74 | 453,358 |
2024-05-02 | $50.22 | $50.31 | $49.69 | $50.24 | $50.24 | 364,622 |
2024-05-01 | $49.96 | $50.63 | $49.84 | $49.91 | $49.91 | 480,827 |
2024-04-30 | $50.67 | $50.70 | $50.06 | $50.06 | $50.06 | 333,523 |
2024-04-29 | $50.83 | $50.94 | $50.59 | $50.82 | $50.82 | 410,406 |
2024-04-26 | $50.61 | $50.89 | $50.53 | $50.76 | $50.76 | 371,927 |
2024-04-25 | $50.18 | $50.54 | $49.94 | $50.48 | $50.48 | 451,686 |
2024-04-24 | $50.78 | $50.83 | $50.45 | $50.70 | $50.70 | 415,691 |
2024-04-23 | $50.35 | $50.76 | $50.31 | $50.64 | $50.64 | 468,569 |
2024-04-22 | $50.10 | $50.43 | $49.80 | $50.16 | $50.16 | 495,962 |
2024-04-19 | $50.02 | $50.10 | $49.61 | $49.78 | $49.78 | 507,863 |
2024-04-18 | $50.21 | $50.39 | $49.88 | $49.99 | $49.99 | 386,867 |
2024-04-17 | $50.57 | $50.57 | $49.95 | $50.02 | $50.02 | 581,535 |
2024-04-16 | $50.48 | $50.64 | $50.26 | $50.40 | $50.40 | 651,873 |
2024-04-15 | $51.50 | $51.55 | $50.36 | $50.44 | $50.44 | 480,126 |
2024-04-12 | $51.49 | $51.58 | $50.95 | $51.13 | $51.13 | 468,331 |
2024-04-11 | $51.79 | $51.99 | $51.42 | $51.79 | $51.79 | 1,038,062 |
2024-04-10 | $51.70 | $51.85 | $51.48 | $51.66 | $51.66 | 583,909 |
2024-04-09 | $52.36 | $52.37 | $51.77 | $52.28 | $52.28 | 706,154 |
2024-04-08 | $52.18 | $52.25 | $52.05 | $52.16 | $52.16 | 200,981 |
2024-04-05 | $51.76 | $52.29 | $51.71 | $52.11 | $52.11 | 373,668 |
2024-04-04 | $52.67 | $52.72 | $51.58 | $51.64 | $51.64 | 464,573 |
2024-04-03 | $52.25 | $52.47 | $52.13 | $52.29 | $52.29 | 499,636 |
2024-04-02 | $52.29 | $52.34 | $52.10 | $52.31 | $52.31 | 335,641 |
2024-04-01 | $52.86 | $52.89 | $52.55 | $52.67 | $52.67 | 471,858 |
2024-03-28 | $52.85 | $52.96 | $52.79 | $52.87 | $52.87 | 855,347 |
2024-03-27 | $52.66 | $52.80 | $52.46 | $52.80 | $52.80 | 421,665 |
2024-03-26 | $52.58 | $52.60 | $52.30 | $52.34 | $52.34 | 441,560 |
2024-03-25 | $52.53 | $52.54 | $52.42 | $52.44 | $52.44 | 3,138,532 |
2024-03-22 | $52.87 | $52.87 | $52.61 | $52.65 | $52.65 | 968,099 |
2024-03-21 | $52.88 | $53.04 | $52.78 | $52.87 | $52.87 | 462,882 |
2024-03-20 | $52.19 | $52.63 | $52.11 | $52.61 | $52.61 | 503,051 |
2024-03-19 | $51.77 | $52.18 | $51.74 | $52.18 | $52.18 | 387,431 |
2024-03-18 | $52.11 | $52.18 | $51.94 | $51.99 | $51.87 | 443,663 |
2024-03-15 | $51.89 | $52.04 | $51.70 | $51.80 | $51.68 | 889,821 |
2024-03-14 | $52.57 | $52.63 | $51.96 | $52.28 | $52.16 | 472,524 |
2024-03-13 | $52.51 | $52.60 | $52.31 | $52.44 | $52.32 | 490,424 |
2024-03-12 | $52.22 | $52.56 | $52.01 | $52.52 | $52.40 | 518,285 |
2024-03-11 | $51.97 | $52.03 | $51.69 | $52.02 | $51.90 | 387,470 |
2024-03-08 | $52.60 | $52.70 | $52.01 | $52.09 | $51.97 | 583,989 |
2024-03-07 | $52.35 | $52.59 | $52.28 | $52.54 | $52.42 | 540,001 |
2024-03-06 | $52.08 | $52.28 | $51.91 | $52.07 | $51.95 | 1,206,685 |
2024-03-05 | $52.02 | $52.02 | $51.39 | $51.64 | $51.53 | 328,994 |
2024-03-04 | $52.16 | $52.32 | $52.12 | $52.16 | $52.04 | 320,691 |
2024-03-01 | $51.75 | $52.18 | $51.69 | $52.17 | $52.17 | 458,879 |
2024-02-29 | $51.71 | $51.74 | $51.37 | $51.62 | $51.62 | 1,095,127 |
2024-02-28 | $51.37 | $51.57 | $51.34 | $51.51 | $51.51 | 339,611 |
2024-02-27 | $51.50 | $51.52 | $51.31 | $51.51 | $51.51 | 645,695 |
2024-02-26 | $51.54 | $51.63 | $51.42 | $51.44 | $51.44 | 625,982 |
2024-02-23 | $51.61 | $51.68 | $51.42 | $51.54 | $51.54 | 710,621 |
2024-02-22 | $51.02 | $51.54 | $50.96 | $51.46 | $51.46 | 831,931 |
2024-02-21 | $50.12 | $50.41 | $50.02 | $50.41 | $50.41 | 333,909 |
2024-02-20 | $50.51 | $50.57 | $50.26 | $50.46 | $50.46 | 985,160 |
2024-02-16 | $51.04 | $51.13 | $50.69 | $50.74 | $50.74 | 624,222 |
2024-02-15 | $50.85 | $51.09 | $50.80 | $51.06 | $51.06 | 461,646 |
2024-02-14 | $50.50 | $50.71 | $50.27 | $50.70 | $50.70 | 398,610 |
2024-02-13 | $50.16 | $50.39 | $49.87 | $50.17 | $50.17 | 502,368 |
2024-02-12 | $50.95 | $51.09 | $50.80 | $50.85 | $50.85 | 299,360 |
2024-02-09 | $50.80 | $51.01 | $50.72 | $50.94 | $50.94 | 480,161 |
2024-02-08 | $50.57 | $50.75 | $50.53 | $50.71 | $50.71 | 464,009 |
2024-02-07 | $50.37 | $50.60 | $50.21 | $50.56 | $50.56 | 1,356,338 |
2024-02-06 | $50.15 | $50.15 | $49.89 | $50.12 | $50.12 | 612,814 |
2024-02-05 | $50.02 | $50.09 | $49.70 | $49.98 | $49.98 | 930,699 |
2024-02-02 | $49.78 | $50.27 | $49.66 | $50.09 | $50.09 | 971,813 |
2024-02-01 | $49.25 | $49.71 | $49.15 | $49.71 | $49.71 | 567,064 |
2024-01-31 | $49.69 | $49.69 | $49.08 | $49.12 | $49.12 | 1,574,542 |
2024-01-30 | $49.74 | $49.89 | $49.72 | $49.85 | $49.85 | 2,432,734 |
2024-01-29 | $49.46 | $49.81 | $49.41 | $49.79 | $49.79 | 605,659 |
2024-01-26 | $49.48 | $49.58 | $49.33 | $49.45 | $49.45 | 655,280 |
2024-01-25 | $49.57 | $49.59 | $49.29 | $49.51 | $49.51 | 643,874 |
2024-01-24 | $49.61 | $49.61 | $49.23 | $49.23 | $49.23 | 670,478 |
2024-01-23 | $49.34 | $49.39 | $49.17 | $49.34 | $49.34 | 662,025 |
2024-01-22 | $49.25 | $49.37 | $49.17 | $49.28 | $49.28 | 412,695 |
2024-01-19 | $48.63 | $49.11 | $48.51 | $49.09 | $49.09 | 809,361 |
2024-01-18 | $48.17 | $48.48 | $48.03 | $48.44 | $48.44 | 345,100 |
2024-01-17 | $47.89 | $47.99 | $47.72 | $47.97 | $47.97 | 308,659 |
2024-01-16 | $48.15 | $48.31 | $47.97 | $48.17 | $48.17 | 3,680,686 |
2024-01-12 | $48.34 | $48.42 | $48.13 | $48.29 | $48.29 | 550,438 |
2024-01-11 | $48.09 | $48.18 | $47.65 | $48.10 | $48.10 | 569,442 |
2024-01-10 | $47.81 | $48.08 | $47.74 | $48.05 | $48.05 | 363,369 |
2024-01-09 | $47.56 | $47.82 | $47.47 | $47.75 | $47.75 | 364,807 |
2024-01-08 | $47.16 | $47.78 | $47.16 | $47.77 | $47.77 | 612,155 |
2024-01-05 | $47.07 | $47.36 | $46.98 | $47.13 | $47.13 | 706,563 |
2024-01-04 | $47.12 | $47.40 | $47.06 | $47.06 | $47.06 | 594,061 |
2024-01-03 | $47.35 | $47.40 | $47.11 | $47.17 | $47.17 | 1,379,296 |
2024-01-02 | $47.58 | $47.68 | $47.37 | $47.58 | $47.58 | 555,569 |
2023-12-29 | $47.94 | $48.04 | $47.68 | $47.86 | $47.86 | 454,588 |
2023-12-28 | $47.99 | $48.06 | $47.94 | $47.98 | $47.98 | 478,307 |
2023-12-27 | $47.94 | $48.02 | $47.86 | $48.01 | $48.00 | 413,854 |
2023-12-26 | $47.79 | $48.02 | $47.79 | $47.95 | $47.94 | 490,622 |
2023-12-22 | $47.76 | $47.89 | $47.56 | $47.78 | $47.77 | 449,533 |
2023-12-21 | $47.49 | $47.63 | $47.22 | $47.63 | $47.62 | 518,869 |
2023-12-20 | $47.72 | $47.88 | $47.13 | $47.15 | $47.14 | 561,343 |
2023-12-19 | $47.68 | $47.85 | $47.66 | $47.81 | $47.80 | 375,375 |
2023-12-18 | $47.71 | $47.84 | $47.58 | $47.81 | $47.61 | 404,228 |
2023-12-15 | $47.48 | $47.62 | $47.39 | $47.54 | $47.34 | 390,315 |
2023-12-14 | $47.80 | $47.80 | $47.38 | $47.64 | $47.44 | 448,839 |
2023-12-13 | $46.97 | $47.60 | $46.96 | $47.59 | $47.39 | 1,690,602 |
2023-12-12 | $46.65 | $46.98 | $46.57 | $46.94 | $46.94 | 495,656 |
2023-12-11 | $46.25 | $46.65 | $46.25 | $46.65 | $46.65 | 549,492 |
2023-12-08 | $45.93 | $46.22 | $45.93 | $46.18 | $46.18 | 510,766 |
2023-12-07 | $45.88 | $46.06 | $45.80 | $46.00 | $46.00 | 1,968,818 |
2023-12-06 | $46.05 | $46.08 | $45.72 | $45.73 | $45.73 | 633,853 |
2023-12-05 | $45.86 | $45.92 | $45.72 | $45.85 | $45.85 | 458,674 |
2023-12-04 | $45.86 | $46.11 | $45.83 | $46.06 | $46.06 | 608,269 |
2023-12-01 | $45.76 | $46.17 | $45.72 | $46.17 | $46.17 | 522,579 |
2023-11-30 | $45.61 | $45.79 | $45.45 | $45.75 | $45.75 | 860,336 |
2023-11-29 | $45.69 | $45.85 | $45.50 | $45.57 | $45.57 | 333,478 |
2023-11-28 | $45.46 | $45.70 | $45.42 | $45.53 | $45.53 | 380,595 |
2023-11-27 | $45.57 | $45.70 | $45.54 | $45.61 | $45.61 | 322,980 |
2023-11-24 | $45.64 | $45.72 | $45.60 | $45.71 | $45.71 | 140,509 |
2023-11-22 | $45.56 | $45.79 | $45.52 | $45.65 | $45.65 | 408,876 |
2023-11-21 | $45.43 | $45.58 | $45.30 | $45.50 | $45.50 | 747,707 |
2023-11-20 | $45.08 | $45.57 | $45.08 | $45.50 | $45.50 | 2,636,487 |
2023-11-17 | $45.16 | $45.24 | $45.05 | $45.18 | $45.18 | 219,506 |
2023-11-16 | $45.02 | $45.13 | $44.89 | $45.05 | $45.05 | 339,116 |
2023-11-15 | $45.21 | $45.32 | $45.06 | $45.12 | $45.12 | 409,184 |
2023-11-14 | $44.79 | $45.23 | $44.79 | $45.11 | $45.11 | 681,274 |
2023-11-13 | $44.18 | $44.36 | $44.12 | $44.30 | $44.30 | 432,811 |
2023-11-10 | $43.80 | $44.32 | $43.71 | $44.32 | $44.32 | 306,120 |
2023-11-09 | $44.04 | $44.04 | $43.58 | $43.64 | $43.64 | 285,284 |
2023-11-08 | $43.93 | $44.04 | $43.72 | $43.96 | $43.96 | 867,472 |
2023-11-07 | $43.74 | $43.97 | $43.65 | $43.90 | $43.90 | 773,391 |
2023-11-06 | $43.71 | $43.81 | $43.53 | $43.72 | $43.72 | 769,995 |
2023-11-03 | $43.50 | $43.84 | $43.46 | $43.69 | $43.69 | 432,835 |
2023-11-02 | $42.82 | $43.25 | $42.82 | $43.25 | $43.25 | 683,991 |
2023-11-01 | $42.21 | $42.49 | $42.08 | $42.41 | $42.41 | 1,004,090 |
2023-10-31 | $42.02 | $42.23 | $41.80 | $42.20 | $42.20 | 749,171 |
2023-10-30 | $41.77 | $42.03 | $41.62 | $41.92 | $41.92 | 261,836 |
2023-10-27 | $41.95 | $41.95 | $41.37 | $41.50 | $41.50 | 538,361 |
2023-10-26 | $42.24 | $42.32 | $41.84 | $41.89 | $41.89 | 1,073,968 |
2023-10-25 | $42.63 | $42.68 | $42.23 | $42.31 | $42.31 | 581,487 |
2023-10-24 | $42.80 | $42.97 | $42.58 | $42.85 | $42.85 | 304,420 |
2023-10-23 | $42.61 | $42.96 | $42.41 | $42.59 | $42.59 | 656,605 |
2023-10-20 | $43.21 | $43.24 | $42.71 | $42.75 | $42.75 | 1,044,753 |
2023-10-19 | $43.74 | $43.80 | $43.11 | $43.21 | $43.21 | 451,849 |
2023-10-18 | $44.02 | $44.12 | $43.58 | $43.69 | $43.69 | 313,371 |
2023-10-17 | $43.91 | $44.36 | $43.89 | $44.21 | $44.21 | 1,496,865 |
2023-10-16 | $43.91 | $44.25 | $43.90 | $44.15 | $44.15 | 285,118 |
2023-10-13 | $43.95 | $44.07 | $43.51 | $43.67 | $43.67 | 287,636 |
2023-10-12 | $44.19 | $44.19 | $43.62 | $43.86 | $43.86 | 395,441 |
2023-10-11 | $44.01 | $44.10 | $43.78 | $44.10 | $44.10 | 771,897 |
2023-10-10 | $43.77 | $44.17 | $43.73 | $43.93 | $43.93 | 1,591,201 |
2023-10-09 | $43.31 | $43.73 | $43.23 | $43.66 | $43.66 | 232,899 |
2023-10-06 | $42.71 | $43.58 | $42.60 | $43.42 | $43.42 | 588,561 |
2023-10-05 | $42.92 | $42.97 | $42.62 | $42.92 | $42.92 | 276,468 |
2023-10-04 | $42.65 | $42.98 | $42.52 | $42.94 | $42.94 | 535,689 |
2023-10-03 | $42.93 | $43.13 | $42.47 | $42.64 | $42.64 | 449,121 |
2023-10-02 | $43.19 | $43.28 | $42.90 | $43.18 | $43.18 | 392,258 |
2023-09-29 | $43.76 | $43.80 | $43.14 | $43.27 | $43.27 | 518,166 |
2023-09-28 | $43.11 | $43.61 | $43.11 | $43.42 | $43.42 | 666,732 |
2023-09-27 | $43.24 | $43.30 | $42.84 | $43.18 | $43.18 | 711,908 |
2023-09-26 | $43.37 | $43.41 | $43.01 | $43.08 | $43.08 | 433,120 |
2023-09-25 | $43.37 | $43.59 | $43.34 | $43.57 | $43.57 | 275,957 |
2023-09-22 | $43.57 | $43.76 | $43.44 | $43.49 | $43.49 | 292,092 |
2023-09-21 | $43.93 | $43.93 | $43.44 | $43.46 | $43.46 | 792,602 |
2023-09-20 | $44.62 | $44.69 | $44.19 | $44.20 | $44.20 | 425,938 |
2023-09-19 | $44.44 | $44.49 | $44.20 | $44.47 | $44.47 | 1,375,029 |
2023-09-18 | $44.49 | $44.76 | $44.49 | $44.63 | $44.49 | 614,725 |
2023-09-15 | $45.03 | $45.03 | $44.50 | $44.57 | $44.43 | 503,429 |
2023-09-14 | $45.03 | $45.19 | $44.87 | $45.17 | $45.03 | 359,823 |
2023-09-13 | $44.83 | $44.91 | $44.70 | $44.81 | $44.67 | 634,353 |
2023-09-12 | $44.87 | $45.01 | $44.76 | $44.83 | $44.69 | 445,825 |
2023-09-11 | $45.08 | $45.17 | $44.86 | $45.00 | $44.86 | 697,246 |
2023-09-08 | $44.85 | $45.03 | $44.81 | $44.91 | $44.77 | 746,929 |
2023-09-07 | $44.70 | $44.89 | $44.68 | $44.83 | $44.69 | 395,185 |
2023-09-06 | $45.08 | $45.13 | $44.73 | $44.98 | $44.84 | 303,532 |
2023-09-05 | $45.38 | $45.39 | $45.13 | $45.17 | $45.03 | 255,348 |
2023-09-01 | $45.54 | $45.62 | $45.30 | $45.42 | $45.28 | 245,326 |
2023-08-31 | $45.40 | $45.54 | $45.30 | $45.32 | $45.18 | 181,727 |
2023-08-30 | $45.24 | $45.41 | $45.19 | $45.37 | $45.23 | 296,816 |
2023-08-29 | $44.63 | $45.21 | $44.59 | $45.18 | $45.04 | 229,245 |
2023-08-28 | $44.54 | $44.68 | $44.45 | $44.61 | $44.47 | 120,987 |
2023-08-25 | $44.14 | $44.48 | $43.91 | $44.34 | $44.34 | 240,562 |
2023-08-24 | $44.71 | $44.82 | $44.02 | $44.02 | $44.02 | 160,785 |
2023-08-23 | $44.20 | $44.61 | $44.17 | $44.57 | $44.57 | 685,663 |
2023-08-22 | $44.38 | $44.38 | $44.05 | $44.08 | $44.08 | 225,624 |
2023-08-21 | $44.06 | $44.28 | $43.86 | $44.18 | $44.18 | 216,911 |
2023-08-18 | $43.55 | $44.02 | $43.53 | $43.92 | $43.92 | 223,373 |
2023-08-17 | $44.33 | $44.34 | $43.87 | $43.89 | $43.89 | 885,782 |
2023-08-16 | $44.44 | $44.64 | $44.20 | $44.21 | $44.21 | 204,476 |
2023-08-15 | $44.74 | $44.79 | $44.40 | $44.46 | $44.46 | 175,495 |
2023-08-14 | $44.60 | $44.87 | $44.55 | $44.87 | $44.87 | 348,714 |
2023-08-11 | $44.55 | $44.75 | $44.44 | $44.66 | $44.66 | 173,641 |
2023-08-10 | $44.91 | $45.22 | $44.57 | $44.69 | $44.69 | 224,285 |
2023-08-09 | $44.88 | $44.94 | $44.61 | $44.70 | $44.70 | 166,841 |
2023-08-08 | $44.84 | $44.88 | $44.55 | $44.85 | $44.85 | 159,395 |
2023-08-07 | $44.77 | $45.04 | $44.76 | $45.04 | $45.04 | 132,662 |
2023-08-04 | $44.96 | $45.09 | $44.49 | $44.57 | $44.57 | 384,911 |
2023-08-03 | $44.76 | $44.97 | $44.67 | $44.85 | $44.85 | 222,130 |
2023-08-02 | $45.19 | $45.24 | $44.86 | $44.94 | $44.94 | 306,933 |
2023-08-01 | $45.50 | $45.56 | $45.40 | $45.53 | $45.53 | 160,530 |
2023-07-31 | $45.62 | $45.71 | $45.47 | $45.64 | $45.64 | 184,237 |
2023-07-28 | $45.52 | $45.60 | $45.36 | $45.57 | $45.57 | 209,623 |
2023-07-27 | $45.80 | $45.85 | $45.12 | $45.22 | $45.22 | 154,516 |
2023-07-26 | $45.43 | $45.61 | $45.31 | $45.48 | $45.48 | 597,997 |
2023-07-25 | $45.32 | $45.60 | $45.32 | $45.52 | $45.52 | 239,643 |
2023-07-24 | $45.36 | $45.43 | $45.27 | $45.37 | $45.37 | 438,204 |
2023-07-21 | $45.39 | $45.45 | $45.27 | $45.27 | $45.27 | 340,457 |
2023-07-20 | $45.26 | $45.35 | $45.12 | $45.20 | $45.20 | 441,142 |
2023-07-19 | $45.38 | $45.45 | $45.23 | $45.33 | $45.33 | 257,057 |
2023-07-18 | $45.03 | $45.31 | $45.02 | $45.29 | $45.29 | 1,498,193 |
2023-07-17 | $44.75 | $45.17 | $44.75 | $45.08 | $45.08 | 143,811 |
2023-07-14 | $44.96 | $45.00 | $44.79 | $44.82 | $44.82 | 129,119 |
2023-07-13 | $44.84 | $45.00 | $44.79 | $44.95 | $44.95 | 143,846 |
2023-07-12 | $44.73 | $44.76 | $44.56 | $44.66 | $44.66 | 179,578 |
2023-07-11 | $44.18 | $44.41 | $44.07 | $44.35 | $44.35 | 204,834 |
2023-07-10 | $43.64 | $44.07 | $43.64 | $44.07 | $44.07 | 236,520 |
2023-07-07 | $43.72 | $44.00 | $43.61 | $43.62 | $43.62 | 1,053,843 |
2023-07-06 | $43.79 | $43.82 | $43.53 | $43.79 | $43.79 | 1,753,305 |
2023-07-05 | $44.07 | $44.21 | $43.97 | $44.15 | $44.15 | 356,694 |
2023-07-03 | $44.24 | $44.27 | $44.09 | $44.27 | $44.27 | 72,223 |
2023-06-30 | $44.06 | $44.38 | $44.06 | $44.28 | $44.28 | 164,482 |
2023-06-29 | $43.55 | $43.81 | $43.51 | $43.81 | $43.81 | 164,520 |
2023-06-28 | $43.47 | $43.62 | $43.35 | $43.59 | $43.59 | 484,562 |
2023-06-27 | $43.19 | $43.64 | $43.17 | $43.60 | $43.60 | 121,626 |
2023-06-26 | $43.07 | $43.25 | $43.04 | $43.05 | $43.05 | 112,187 |
2023-06-23 | $43.19 | $43.26 | $43.05 | $43.10 | $43.10 | 157,234 |
2023-06-22 | $43.23 | $43.44 | $43.18 | $43.43 | $43.43 | 153,446 |
2023-06-21 | $43.46 | $43.54 | $43.27 | $43.35 | $43.35 | 164,521 |
2023-06-20 | $43.60 | $43.71 | $43.37 | $43.53 | $43.53 | 162,085 |
2023-06-16 | $44.24 | $44.26 | $43.93 | $43.97 | $43.83 | 309,937 |
2023-06-15 | $43.48 | $44.14 | $43.42 | $44.03 | $43.89 | 122,746 |
2023-06-14 | $43.44 | $43.65 | $43.17 | $43.46 | $43.32 | 178,686 |
2023-06-13 | $43.29 | $43.41 | $43.19 | $43.40 | $43.26 | 419,728 |
2023-06-12 | $42.80 | $43.09 | $42.73 | $43.09 | $42.95 | 140,724 |
2023-06-09 | $42.78 | $42.90 | $42.59 | $42.73 | $42.73 | 102,817 |
2023-06-08 | $42.49 | $42.73 | $42.45 | $42.71 | $42.71 | 259,865 |
2023-06-07 | $42.66 | $42.75 | $42.46 | $42.51 | $42.51 | 295,361 |
2023-06-06 | $42.53 | $42.66 | $42.46 | $42.63 | $42.63 | 524,174 |
2023-06-05 | $42.68 | $42.75 | $42.49 | $42.57 | $42.57 | 962,738 |
2023-06-02 | $42.30 | $42.73 | $42.28 | $42.69 | $42.69 | 162,167 |
2023-06-01 | $41.73 | $42.17 | $41.62 | $42.04 | $42.04 | 104,631 |
2023-05-31 | $41.73 | $41.82 | $41.56 | $41.73 | $41.73 | 348,472 |
2023-05-30 | $42.21 | $42.23 | $41.86 | $41.94 | $41.94 | 167,746 |
2023-05-26 | $41.58 | $42.08 | $41.58 | $42.02 | $42.02 | 108,232 |
2023-05-25 | $41.49 | $41.66 | $41.27 | $41.54 | $41.54 | 235,682 |
2023-05-24 | $41.31 | $41.52 | $41.08 | $41.15 | $41.15 | 693,797 |
2023-05-23 | $41.86 | $41.86 | $41.44 | $41.50 | $41.50 | 358,920 |
2023-05-22 | $42.04 | $42.21 | $41.92 | $41.99 | $41.99 | 1,055,540 |
2023-05-19 | $42.11 | $42.20 | $41.92 | $42.02 | $42.02 | 97,299 |
2023-05-18 | $41.56 | $42.08 | $41.56 | $42.03 | $42.03 | 298,487 |
2023-05-17 | $41.44 | $41.73 | $41.25 | $41.61 | $41.61 | 121,096 |
2023-05-16 | $41.39 | $41.50 | $41.25 | $41.26 | $41.26 | 235,972 |
2023-05-15 | $41.45 | $41.59 | $41.29 | $41.59 | $41.59 | 77,211 |
2023-05-12 | $41.49 | $41.51 | $41.14 | $41.40 | $41.40 | 110,039 |
2023-05-11 | $41.43 | $41.43 | $41.17 | $41.36 | $41.36 | 497,604 |
2023-05-10 | $41.58 | $41.65 | $41.10 | $41.47 | $41.47 | 91,590 |
2023-05-09 | $41.32 | $41.46 | $41.29 | $41.31 | $41.31 | 126,692 |
2023-05-08 | $41.48 | $41.50 | $41.37 | $41.46 | $41.46 | 371,621 |
2023-05-05 | $41.17 | $41.54 | $41.15 | $41.44 | $41.44 | 285,666 |
2023-05-04 | $41.03 | $41.05 | $40.72 | $40.81 | $40.81 | 566,523 |
2023-05-03 | $41.40 | $41.55 | $41.11 | $41.14 | $41.14 | 128,595 |
2023-05-02 | $41.84 | $41.84 | $41.12 | $41.42 | $41.42 | 197,431 |
2023-05-01 | $41.76 | $42.01 | $41.76 | $41.90 | $41.90 | 100,097 |
2023-04-28 | $41.35 | $41.80 | $41.31 | $41.80 | $41.80 | 126,774 |
2023-04-27 | $40.93 | $41.44 | $40.88 | $41.43 | $41.43 | 211,216 |
2023-04-26 | $41.07 | $41.07 | $40.64 | $40.70 | $40.70 | 314,792 |
2023-04-25 | $41.54 | $41.54 | $41.03 | $41.03 | $41.03 | 441,219 |
2023-04-24 | $41.63 | $41.71 | $41.51 | $41.69 | $41.69 | 182,809 |
2023-04-21 | $41.62 | $41.65 | $41.44 | $41.60 | $41.60 | 126,622 |
2023-04-20 | $41.43 | $41.73 | $41.43 | $41.55 | $41.55 | 327,920 |
2023-04-19 | $41.55 | $41.76 | $41.55 | $41.71 | $41.71 | 628,327 |
2023-04-18 | $41.88 | $41.89 | $41.64 | $41.75 | $41.75 | 186,849 |
2023-04-17 | $41.62 | $41.72 | $41.44 | $41.72 | $41.72 | 134,295 |
2023-04-14 | $41.66 | $41.89 | $41.38 | $41.62 | $41.62 | 183,228 |
2023-04-13 | $41.38 | $41.75 | $41.29 | $41.74 | $41.74 | 1,569,396 |
2023-04-12 | $41.58 | $41.58 | $41.22 | $41.28 | $41.28 | 129,887 |
2023-04-11 | $41.39 | $41.51 | $41.27 | $41.36 | $41.36 | 138,343 |
2023-04-10 | $41.04 | $41.28 | $40.92 | $41.27 | $41.27 | 170,274 |
2023-04-06 | $41.06 | $41.23 | $40.94 | $41.21 | $41.21 | 62,975 |
2023-04-05 | $41.19 | $41.24 | $40.99 | $41.13 | $41.13 | 131,646 |
2023-04-04 | $41.51 | $41.54 | $41.10 | $41.21 | $41.21 | 113,503 |
2023-04-03 | $41.21 | $41.46 | $41.15 | $41.46 | $41.46 | 160,733 |
2023-03-31 | $40.75 | $41.25 | $40.75 | $41.23 | $41.23 | 217,592 |
2023-03-30 | $40.68 | $40.70 | $40.50 | $40.67 | $40.67 | 97,904 |
2023-03-29 | $40.31 | $40.46 | $40.20 | $40.42 | $40.42 | 77,891 |
2023-03-28 | $39.90 | $39.97 | $39.80 | $39.96 | $39.96 | 161,673 |
2023-03-27 | $40.14 | $40.14 | $39.87 | $39.89 | $39.89 | 76,790 |
2023-03-24 | $39.55 | $39.87 | $39.31 | $39.84 | $39.84 | 579,113 |
2023-03-23 | $39.75 | $40.11 | $39.37 | $39.63 | $39.63 | 760,078 |
2023-03-22 | $40.17 | $40.38 | $39.51 | $39.51 | $39.51 | 604,496 |
2023-03-21 | $40.08 | $40.18 | $39.86 | $40.14 | $40.14 | 349,063 |
2023-03-20 | $39.46 | $39.84 | $39.46 | $39.80 | $39.70 | 370,678 |
2023-03-17 | $39.82 | $39.82 | $39.26 | $39.34 | $39.24 | 459,204 |
2023-03-16 | $38.97 | $39.80 | $38.86 | $39.79 | $39.69 | 173,291 |
2023-03-15 | $38.94 | $39.14 | $38.67 | $39.11 | $39.01 | 64,749 |
2023-03-14 | $39.36 | $39.61 | $39.07 | $39.47 | $39.37 | 122,824 |
2023-03-13 | $38.55 | $39.31 | $38.55 | $38.82 | $38.72 | 137,354 |
2023-03-10 | $39.44 | $39.55 | $38.77 | $38.90 | $38.80 | 203,231 |
2023-03-09 | $40.16 | $40.30 | $39.44 | $39.47 | $39.37 | 225,471 |
2023-03-08 | $40.02 | $40.17 | $39.88 | $40.09 | $39.99 | 53,696 |
2023-03-07 | $40.61 | $40.61 | $39.96 | $40.03 | $39.93 | 315,185 |
2023-03-06 | $40.58 | $40.82 | $40.52 | $40.58 | $40.48 | 106,310 |
2023-03-03 | $40.12 | $40.54 | $40.07 | $40.54 | $40.44 | 78,172 |
2023-03-02 | $39.47 | $40.07 | $39.45 | $39.95 | $39.85 | 71,670 |
2023-03-01 | $39.71 | $39.81 | $39.56 | $39.65 | $39.55 | 82,352 |
2023-02-28 | $39.78 | $40.01 | $39.72 | $39.76 | $39.66 | 77,490 |
2023-02-27 | $40.07 | $40.14 | $39.77 | $39.85 | $39.75 | 99,155 |
2023-02-24 | $39.65 | $39.80 | $39.48 | $39.72 | $39.62 | 50,096 |
2023-02-23 | $40.22 | $40.25 | $39.77 | $40.14 | $40.04 | 122,008 |
2023-02-22 | $40.05 | $40.18 | $39.83 | $39.94 | $39.84 | 120,755 |
2023-02-21 | $40.35 | $40.46 | $40.00 | $40.01 | $39.91 | 130,921 |
2023-02-17 | $40.69 | $40.75 | $40.44 | $40.71 | $40.61 | 117,254 |
2023-02-16 | $40.85 | $41.26 | $40.84 | $40.88 | $40.78 | 93,455 |
2023-02-15 | $41.07 | $41.37 | $41.01 | $41.34 | $41.24 | 256,742 |
2023-02-14 | $41.21 | $41.49 | $40.93 | $41.29 | $41.19 | 90,049 |
2023-02-13 | $40.87 | $41.29 | $40.83 | $41.26 | $41.16 | 90,699 |
2023-02-10 | $40.62 | $40.82 | $40.55 | $40.78 | $40.68 | 92,074 |
2023-02-09 | $41.35 | $41.42 | $40.66 | $40.74 | $40.64 | 201,276 |
2023-02-08 | $41.35 | $41.39 | $40.94 | $41.01 | $40.91 | 487,777 |
2023-02-07 | $40.95 | $41.62 | $40.80 | $41.52 | $41.42 | 147,097 |
2023-02-06 | $41.03 | $41.17 | $40.95 | $41.03 | $40.93 | 77,035 |
2023-02-03 | $41.25 | $41.60 | $41.17 | $41.27 | $41.17 | 116,402 |
2023-02-02 | $41.49 | $41.79 | $41.39 | $41.63 | $41.53 | 82,390 |
2023-02-01 | $40.63 | $41.37 | $40.35 | $41.16 | $41.06 | 186,996 |
2023-01-31 | $40.19 | $40.69 | $40.18 | $40.68 | $40.58 | 205,079 |
2023-01-30 | $40.39 | $40.55 | $40.14 | $40.15 | $40.05 | 185,367 |
2023-01-27 | $40.52 | $40.83 | $40.45 | $40.59 | $40.59 | 168,140 |
2023-01-26 | $40.56 | $40.65 | $40.25 | $40.65 | $40.65 | 280,239 |
2023-01-25 | $39.97 | $40.35 | $39.80 | $40.31 | $40.31 | 38,792 |
2023-01-24 | $40.29 | $40.41 | $40.15 | $40.38 | $40.38 | 42,525 |
2023-01-23 | $40.10 | $40.59 | $40.02 | $40.44 | $40.44 | 65,955 |
2023-01-20 | $39.53 | $40.03 | $39.44 | $40.03 | $40.03 | 93,750 |
2023-01-19 | $39.45 | $39.62 | $39.31 | $39.38 | $39.38 | 1,329,023 |
2023-01-18 | $40.37 | $40.43 | $39.64 | $39.68 | $39.68 | 40,278 |
2023-01-17 | $40.31 | $40.46 | $40.18 | $40.23 | $40.23 | 139,182 |
2023-01-13 | $39.95 | $40.36 | $39.90 | $40.32 | $40.32 | 67,773 |
2023-01-12 | $40.18 | $40.32 | $39.89 | $40.19 | $40.19 | 29,057 |
2023-01-11 | $39.84 | $40.13 | $39.77 | $40.13 | $40.13 | 244,198 |
2023-01-10 | $39.40 | $39.71 | $39.33 | $39.69 | $39.69 | 254,194 |
2023-01-09 | $39.75 | $40.04 | $39.45 | $39.48 | $39.48 | 43,406 |
2023-01-06 | $38.96 | $39.65 | $38.86 | $39.54 | $39.54 | 77,036 |
2023-01-05 | $38.81 | $38.81 | $38.55 | $38.60 | $38.60 | 117,066 |
2023-01-04 | $38.92 | $39.19 | $38.75 | $39.04 | $39.04 | 237,717 |
2023-01-03 | $39.03 | $39.15 | $38.40 | $38.68 | $38.68 | 670,904 |
2022-12-30 | $38.65 | $38.75 | $38.39 | $38.75 | $38.75 | 221,341 |
2022-12-29 | $38.53 | $39.01 | $38.53 | $38.93 | $38.93 | 243,300 |
2022-12-28 | $38.78 | $38.95 | $38.29 | $38.30 | $38.30 | 180,512 |
2022-12-27 | $38.88 | $38.92 | $38.64 | $38.78 | $38.78 | 202,064 |
2022-12-23 | $38.64 | $38.87 | $38.44 | $38.87 | $38.87 | 61,194 |
2022-12-22 | $38.82 | $38.82 | $38.11 | $38.64 | $38.64 | 113,754 |
2022-12-21 | $38.83 | $39.23 | $38.78 | $39.17 | $39.17 | 201,760 |
2022-12-20 | $38.35 | $38.72 | $38.29 | $38.59 | $38.59 | 358,595 |
2022-12-19 | $39.02 | $39.02 | $38.48 | $38.69 | $38.49 | 109,816 |
2022-12-16 | $39.09 | $39.25 | $38.81 | $39.05 | $38.85 | 245,350 |
2022-12-15 | $39.86 | $39.86 | $39.24 | $39.40 | $39.20 | 87,502 |
2022-12-14 | $40.51 | $40.88 | $40.15 | $40.38 | $40.17 | 383,419 |
2022-12-13 | $41.25 | $41.25 | $40.32 | $40.52 | $40.31 | 50,761 |
2022-12-12 | $39.70 | $40.20 | $39.70 | $40.20 | $39.99 | 75,200 |
2022-12-09 | $39.88 | $40.01 | $39.63 | $39.63 | $39.43 | 139,239 |
2022-12-08 | $39.75 | $40.04 | $39.68 | $39.95 | $39.74 | 106,617 |
2022-12-07 | $39.54 | $39.79 | $39.50 | $39.61 | $39.40 | 55,993 |
2022-12-06 | $40.17 | $40.18 | $39.42 | $39.62 | $39.42 | 101,208 |
2022-12-05 | $40.59 | $40.59 | $40.05 | $40.22 | $40.22 | 56,085 |
2022-12-02 | $40.47 | $40.96 | $40.39 | $40.84 | $40.84 | 108,430 |
2022-12-01 | $40.96 | $41.06 | $40.68 | $40.89 | $40.89 | 37,882 |
2022-11-30 | $39.72 | $40.77 | $39.51 | $40.77 | $40.77 | 40,254 |
2022-11-29 | $39.71 | $39.81 | $39.54 | $39.67 | $39.67 | 178,897 |
2022-11-28 | $40.13 | $40.18 | $39.65 | $39.76 | $39.76 | 40,660 |
2022-11-25 | $40.27 | $40.38 | $40.27 | $40.30 | $40.30 | 105,898 |
2022-11-23 | $40.18 | $40.38 | $40.07 | $40.27 | $40.27 | 46,469 |
2022-11-22 | $39.76 | $40.14 | $39.64 | $40.14 | $40.14 | 102,238 |
2022-11-21 | $39.53 | $39.65 | $39.42 | $39.57 | $39.57 | 119,636 |
2022-11-18 | $39.71 | $39.74 | $39.39 | $39.67 | $39.67 | 87,365 |
2022-11-17 | $39.01 | $39.46 | $39.01 | $39.41 | $39.41 | 702,632 |
2022-11-16 | $39.63 | $39.73 | $39.49 | $39.51 | $39.51 | 29,614 |
2022-11-15 | $40.00 | $40.05 | $39.59 | $39.83 | $39.83 | 142,943 |
2022-11-14 | $39.60 | $39.96 | $39.45 | $39.45 | $39.45 | 39,955 |
2022-11-11 | $39.45 | $39.73 | $39.33 | $39.66 | $39.66 | 58,307 |
2022-11-10 | $38.67 | $39.37 | $38.62 | $39.35 | $39.35 | 61,691 |
2022-11-09 | $37.86 | $38.04 | $37.42 | $37.48 | $37.48 | 83,621 |
2022-11-08 | $37.94 | $38.37 | $37.72 | $38.10 | $38.10 | 51,988 |
2022-11-07 | $37.52 | $37.84 | $37.37 | $37.75 | $37.75 | 71,041 |
2022-11-04 | $37.43 | $37.54 | $36.82 | $37.40 | $37.40 | 170,197 |
2022-11-03 | $36.80 | $37.06 | $36.60 | $36.85 | $36.85 | 60,190 |
2022-11-02 | $38.14 | $38.47 | $37.20 | $37.20 | $37.20 | 43,456 |
2022-11-01 | $38.51 | $38.56 | $38.04 | $38.20 | $38.20 | 36,117 |
2022-10-31 | $38.17 | $38.37 | $38.07 | $38.16 | $38.16 | 156,536 |
2022-10-28 | $37.77 | $38.40 | $37.77 | $38.40 | $38.40 | 48,001 |
2022-10-27 | $37.69 | $37.94 | $37.43 | $37.44 | $37.44 | 80,684 |
2022-10-26 | $37.48 | $38.08 | $37.48 | $37.62 | $37.62 | 90,797 |
2022-10-25 | $37.10 | $37.68 | $37.10 | $37.68 | $37.68 | 313,541 |
2022-10-24 | $36.86 | $37.23 | $36.69 | $37.10 | $37.10 | 161,908 |
2022-10-21 | $35.85 | $36.73 | $35.77 | $36.67 | $36.67 | 161,565 |
2022-10-20 | $36.22 | $36.49 | $35.81 | $35.90 | $35.90 | 129,095 |
2022-10-19 | $36.23 | $36.45 | $35.99 | $36.21 | $36.21 | 35,753 |
2022-10-18 | $36.77 | $36.90 | $36.15 | $36.46 | $36.46 | 118,733 |
2022-10-17 | $36.04 | $36.16 | $35.94 | $36.08 | $36.08 | 49,428 |
2022-10-14 | $36.25 | $36.41 | $35.25 | $35.26 | $35.26 | 212,104 |
2022-10-13 | $34.54 | $36.18 | $34.47 | $36.06 | $36.06 | 122,096 |
2022-10-12 | $35.40 | $35.52 | $35.20 | $35.23 | $35.23 | 122,493 |
2022-10-11 | $35.32 | $35.75 | $35.17 | $35.37 | $35.37 | 427,311 |
2022-10-10 | $35.88 | $35.88 | $35.28 | $35.54 | $35.54 | 194,703 |
2022-10-07 | $36.31 | $36.31 | $35.66 | $35.78 | $35.78 | 224,479 |
2022-10-06 | $36.85 | $37.14 | $36.63 | $36.67 | $36.67 | 345,114 |
2022-10-05 | $36.63 | $37.22 | $36.48 | $37.03 | $37.03 | 333,443 |
2022-10-04 | $36.49 | $36.99 | $36.49 | $36.97 | $36.97 | 48,016 |
2022-10-03 | $35.47 | $36.16 | $35.34 | $36.00 | $36.00 | 95,699 |
2022-09-30 | $35.49 | $35.80 | $35.04 | $35.04 | $35.04 | 83,354 |
2022-09-29 | $35.78 | $35.78 | $35.25 | $35.54 | $35.54 | 50,255 |
2022-09-28 | $35.50 | $36.25 | $35.42 | $36.09 | $36.09 | 174,597 |
2022-09-27 | $35.71 | $35.91 | $35.11 | $35.38 | $35.38 | 306,616 |
2022-09-26 | $35.61 | $35.91 | $35.29 | $35.38 | $35.38 | 249,486 |
2022-09-23 | $35.90 | $35.90 | $35.35 | $35.75 | $35.75 | 443,544 |
2022-09-22 | $36.52 | $36.52 | $36.22 | $36.28 | $36.28 | 167,477 |
2022-09-21 | $37.32 | $37.58 | $36.62 | $36.62 | $36.62 | 38,207 |
2022-09-20 | $37.36 | $37.36 | $36.91 | $37.16 | $37.16 | 75,071 |
2022-09-19 | $37.22 | $37.73 | $37.22 | $37.72 | $37.57 | 57,169 |
2022-09-16 | $37.37 | $37.57 | $37.22 | $37.57 | $37.42 | 114,385 |
2022-09-15 | $38.01 | $38.24 | $37.68 | $37.78 | $37.63 | 31,829 |
2022-09-14 | $38.16 | $38.44 | $37.97 | $38.29 | $38.14 | 362,826 |
2022-09-13 | $38.86 | $38.93 | $38.10 | $38.14 | $37.99 | 66,623 |
2022-09-12 | $39.59 | $39.81 | $39.58 | $39.72 | $39.57 | 31,861 |
2022-09-09 | $39.10 | $39.53 | $39.10 | $39.43 | $39.43 | 26,635 |
2022-09-08 | $38.35 | $38.90 | $38.30 | $38.90 | $38.90 | 40,815 |
2022-09-07 | $38.02 | $38.64 | $37.95 | $38.57 | $38.57 | 390,027 |
2022-09-06 | $38.18 | $38.24 | $37.72 | $37.94 | $37.94 | 79,781 |
2022-09-02 | $38.57 | $38.82 | $37.88 | $38.01 | $38.01 | 44,725 |
2022-09-01 | $38.04 | $38.40 | $37.84 | $38.40 | $38.40 | 58,589 |
2022-08-31 | $38.70 | $38.82 | $38.30 | $38.30 | $38.30 | 87,460 |
2022-08-30 | $39.06 | $39.07 | $38.39 | $38.54 | $38.54 | 42,990 |
2022-08-29 | $38.97 | $39.23 | $38.90 | $38.96 | $38.96 | 63,231 |
2022-08-26 | $40.46 | $40.51 | $39.26 | $39.26 | $39.26 | 43,311 |
2022-08-25 | $40.31 | $40.51 | $40.15 | $40.51 | $40.51 | 19,777 |
2022-08-24 | $39.89 | $40.11 | $39.86 | $39.99 | $39.99 | 35,584 |
2022-08-23 | $40.03 | $40.15 | $39.90 | $39.91 | $39.91 | 36,679 |
2022-08-22 | $40.44 | $40.44 | $39.98 | $40.05 | $40.05 | 39,477 |
2022-08-19 | $41.07 | $41.12 | $40.75 | $40.86 | $40.86 | 24,994 |
2022-08-18 | $41.15 | $41.41 | $41.13 | $41.30 | $41.30 | 36,174 |
2022-08-17 | $41.08 | $41.36 | $40.96 | $41.14 | $41.14 | 73,656 |
2022-08-16 | $41.30 | $41.65 | $41.28 | $41.49 | $41.49 | 47,589 |
2022-08-15 | $40.98 | $41.44 | $40.98 | $41.38 | $41.38 | 37,680 |
2022-08-12 | $40.82 | $41.23 | $40.79 | $41.21 | $41.21 | 54,561 |
2022-08-11 | $40.87 | $41.07 | $40.58 | $40.60 | $40.60 | 315,995 |
2022-08-10 | $40.50 | $40.67 | $40.38 | $40.66 | $40.66 | 58,583 |
2022-08-09 | $39.96 | $40.01 | $39.75 | $39.84 | $39.84 | 76,375 |
2022-08-08 | $40.17 | $40.42 | $40.00 | $40.13 | $40.13 | 35,257 |
2022-08-05 | $39.70 | $40.10 | $39.70 | $40.10 | $40.10 | 63,679 |
2022-08-04 | $40.10 | $40.16 | $39.95 | $40.07 | $40.07 | 435,385 |
2022-08-03 | $39.77 | $40.24 | $39.75 | $40.12 | $40.12 | 51,565 |
2022-08-02 | $39.70 | $39.97 | $39.52 | $39.57 | $39.57 | 26,330 |
2022-08-01 | $39.72 | $40.04 | $39.69 | $39.83 | $39.83 | 83,327 |
2022-07-29 | $39.60 | $39.99 | $39.58 | $39.93 | $39.93 | 65,913 |
2022-07-28 | $39.23 | $39.67 | $38.89 | $39.60 | $39.60 | 127,266 |
2022-07-27 | $38.63 | $39.30 | $38.63 | $39.16 | $39.16 | 56,077 |
2022-07-26 | $38.59 | $38.59 | $38.27 | $38.37 | $38.37 | 120,294 |
2022-07-25 | $38.60 | $38.73 | $38.47 | $38.70 | $38.70 | 94,450 |
2022-07-22 | $38.98 | $39.00 | $38.43 | $38.64 | $38.64 | 683,331 |
2022-07-21 | $38.63 | $39.01 | $38.48 | $38.98 | $38.98 | 49,410 |
2022-07-20 | $38.52 | $38.82 | $38.38 | $38.71 | $38.71 | 109,341 |
2022-07-19 | $37.87 | $38.51 | $37.87 | $38.50 | $38.50 | 3,055,698 |
2022-07-18 | $38.11 | $38.11 | $37.40 | $37.51 | $37.51 | 61,827 |
2022-07-15 | $37.59 | $37.81 | $37.41 | $37.81 | $37.81 | 21,499 |
2022-07-14 | $36.86 | $37.25 | $36.64 | $37.19 | $37.19 | 35,093 |
2022-07-13 | $36.92 | $37.58 | $36.92 | $37.32 | $37.32 | 86,773 |
2022-07-12 | $37.74 | $38.01 | $37.28 | $37.46 | $37.46 | 34,715 |
2022-07-11 | $37.88 | $38.06 | $37.77 | $37.84 | $37.84 | 16,331 |
2022-07-08 | $38.02 | $38.31 | $37.94 | $38.14 | $38.14 | 43,610 |
2022-07-07 | $37.89 | $38.25 | $37.89 | $38.23 | $38.23 | 346,612 |
2022-07-06 | $37.69 | $37.91 | $37.41 | $37.67 | $37.67 | 201,375 |
2022-07-05 | $37.00 | $37.55 | $36.77 | $37.54 | $37.54 | 80,357 |
2022-07-01 | $37.16 | $37.55 | $36.91 | $37.50 | $37.50 | 105,842 |
2022-06-30 | $37.04 | $37.49 | $36.80 | $37.24 | $37.24 | 314,032 |
2022-06-29 | $37.47 | $37.55 | $37.27 | $37.42 | $37.42 | 250,190 |
2022-06-28 | $38.42 | $38.57 | $37.46 | $37.49 | $37.49 | 140,379 |
2022-06-27 | $38.37 | $38.41 | $38.09 | $38.18 | $38.18 | 674,575 |
2022-06-24 | $37.49 | $38.28 | $37.49 | $38.28 | $38.28 | 31,517 |
2022-06-23 | $36.92 | $37.21 | $36.73 | $37.15 | $37.15 | 29,839 |
2022-06-22 | $36.32 | $37.09 | $36.32 | $36.74 | $36.74 | 70,152 |
2022-06-21 | $36.43 | $36.85 | $36.43 | $36.75 | $36.75 | 23,503 |
2022-06-17 | $36.15 | $36.34 | $35.84 | $36.16 | $36.01 | 73,955 |
2022-06-16 | $36.42 | $36.42 | $35.77 | $36.05 | $35.89 | 52,269 |
2022-06-15 | $37.14 | $37.53 | $36.82 | $37.20 | $37.04 | 107,188 |
2022-06-14 | $37.12 | $37.16 | $36.52 | $36.77 | $36.61 | 149,298 |
2022-06-13 | $37.37 | $37.48 | $36.80 | $36.87 | $36.71 | 37,331 |
2022-06-10 | $38.66 | $38.69 | $38.25 | $38.25 | $38.08 | 89,321 |
2022-06-09 | $40.02 | $40.16 | $39.26 | $39.27 | $39.10 | 52,078 |
2022-06-08 | $40.44 | $40.51 | $40.03 | $40.10 | $39.92 | 30,384 |
2022-06-07 | $39.85 | $40.59 | $39.85 | $40.54 | $40.36 | 23,521 |
2022-06-06 | $40.47 | $40.52 | $40.07 | $40.17 | $39.99 | 36,341 |
2022-06-03 | $40.21 | $40.32 | $40.03 | $40.06 | $39.88 | 26,267 |
2022-06-02 | $39.76 | $40.59 | $39.68 | $40.56 | $40.38 | 34,488 |
2022-06-01 | $40.38 | $40.40 | $39.60 | $39.82 | $39.64 | 27,510 |
2022-05-31 | $40.35 | $40.49 | $39.96 | $40.18 | $40.00 | 67,177 |
2022-05-27 | $39.87 | $40.53 | $39.87 | $40.52 | $40.34 | 79,743 |
2022-05-26 | $39.40 | $39.75 | $39.40 | $39.64 | $39.47 | 330,295 |
2022-05-25 | $38.29 | $39.00 | $38.29 | $38.83 | $38.66 | 804,767 |
2022-05-24 | $38.26 | $38.59 | $37.84 | $38.42 | $38.25 | 69,223 |
2022-05-23 | $38.45 | $38.74 | $38.34 | $38.66 | $38.49 | 43,415 |
2022-05-20 | $38.27 | $38.31 | $37.29 | $38.14 | $37.97 | 848,958 |
2022-05-19 | $38.00 | $38.42 | $37.75 | $38.01 | $37.84 | 94,483 |
2022-05-18 | $39.26 | $39.26 | $38.07 | $38.18 | $38.01 | 151,805 |
2022-05-17 | $39.55 | $39.70 | $39.29 | $39.70 | $39.53 | 341,312 |
2022-05-16 | $39.01 | $39.36 | $38.81 | $39.04 | $38.87 | 37,350 |
2022-05-13 | $38.63 | $39.20 | $38.62 | $39.11 | $38.94 | 87,044 |
2022-05-12 | $37.78 | $38.43 | $37.61 | $38.28 | $38.11 | 98,665 |
2022-05-11 | $38.43 | $38.92 | $38.00 | $38.03 | $37.86 | 92,380 |
2022-05-10 | $39.08 | $39.08 | $38.22 | $38.59 | $38.42 | 76,625 |
2022-05-09 | $39.03 | $39.15 | $38.39 | $38.49 | $38.32 | 70,042 |
2022-05-06 | $39.62 | $39.86 | $39.18 | $39.60 | $39.43 | 80,393 |
2022-05-05 | $40.92 | $40.95 | $39.62 | $39.95 | $39.77 | 99,525 |
2022-05-04 | $40.23 | $41.39 | $39.99 | $41.35 | $41.17 | 38,224 |
2022-05-03 | $40.12 | $40.42 | $40.05 | $40.23 | $40.05 | 129,394 |
2022-05-02 | $39.73 | $40.11 | $39.33 | $40.10 | $39.92 | 73,333 |
2022-04-29 | $40.89 | $41.13 | $39.83 | $39.91 | $39.73 | 259,428 |
2022-04-28 | $40.68 | $41.46 | $40.52 | $41.26 | $41.08 | 346,463 |
2022-04-27 | $40.31 | $40.74 | $40.17 | $40.28 | $40.10 | 42,622 |
2022-04-26 | $40.95 | $40.95 | $40.25 | $40.25 | $40.07 | 56,317 |
2022-04-25 | $40.65 | $41.23 | $40.39 | $41.20 | $41.02 | 20,420 |
2022-04-22 | $41.95 | $41.95 | $40.88 | $40.88 | $40.70 | 43,477 |
2022-04-21 | $42.85 | $42.98 | $42.00 | $42.03 | $41.85 | 26,249 |
2022-04-20 | $42.66 | $42.82 | $42.56 | $42.63 | $42.44 | 32,184 |
2022-04-19 | $41.79 | $42.53 | $41.79 | $42.48 | $42.29 | 96,542 |
2022-04-18 | $41.86 | $42.04 | $41.68 | $41.86 | $41.68 | 25,302 |
2022-04-14 | $42.45 | $42.48 | $41.97 | $41.97 | $41.79 | 97,150 |
2022-04-13 | $42.13 | $42.45 | $42.10 | $42.40 | $42.21 | 170,701 |
2022-04-12 | $42.36 | $42.68 | $41.90 | $42.00 | $41.82 | 82,562 |
2022-04-11 | $42.58 | $42.58 | $42.14 | $42.16 | $41.97 | 28,254 |
2022-04-08 | $42.81 | $43.05 | $42.67 | $42.75 | $42.56 | 20,104 |
2022-04-07 | $42.50 | $43.00 | $42.42 | $42.83 | $42.64 | 83,089 |
2022-04-06 | $42.39 | $42.68 | $42.23 | $42.51 | $42.32 | 98,375 |
2022-04-05 | $43.11 | $43.26 | $42.72 | $42.76 | $42.57 | 57,047 |
2022-04-04 | $42.98 | $43.26 | $42.97 | $43.24 | $43.05 | 49,344 |
2022-04-01 | $42.94 | $43.00 | $42.65 | $42.99 | $42.80 | 55,870 |
2022-03-31 | $43.39 | $43.50 | $42.87 | $42.88 | $42.69 | 311,516 |
2022-03-30 | $43.61 | $43.66 | $43.26 | $43.42 | $43.23 | 54,960 |
2022-03-29 | $43.40 | $43.76 | $43.30 | $43.70 | $43.51 | 69,638 |
2022-03-28 | $42.78 | $43.10 | $42.60 | $43.10 | $42.91 | 66,774 |
2022-03-25 | $42.75 | $42.88 | $42.49 | $42.86 | $42.67 | 77,508 |
2022-03-24 | $42.24 | $42.66 | $42.14 | $42.65 | $42.46 | 78,730 |
2022-03-23 | $42.38 | $42.43 | $42.04 | $42.04 | $41.86 | 39,114 |
2022-03-22 | $42.52 | $42.70 | $42.52 | $42.64 | $42.45 | 35,176 |
2022-03-21 | $42.48 | $42.59 | $42.11 | $42.41 | $42.11 | 80,067 |
2022-03-18 | $41.94 | $42.58 | $41.89 | $42.53 | $42.23 | 144,212 |
2022-03-17 | $41.57 | $42.00 | $41.49 | $42.00 | $41.71 | 113,603 |
2022-03-16 | $41.12 | $41.51 | $40.59 | $41.51 | $41.22 | 907,502 |
2022-03-15 | $40.27 | $40.75 | $40.15 | $40.75 | $40.47 | 528,832 |
2022-03-14 | $40.25 | $40.50 | $39.82 | $39.90 | $39.62 | 289,377 |
2022-03-11 | $40.77 | $40.77 | $40.11 | $40.11 | $39.83 | 158,338 |
2022-03-10 | $40.33 | $40.60 | $40.16 | $40.56 | $40.28 | 150,302 |
2022-03-09 | $40.59 | $40.98 | $40.47 | $40.79 | $40.51 | 66,634 |
2022-03-08 | $40.23 | $40.79 | $39.81 | $39.88 | $39.60 | 134,666 |
2022-03-07 | $41.10 | $41.10 | $40.19 | $40.19 | $39.91 | 25,283 |
2022-03-04 | $41.21 | $41.30 | $40.91 | $41.27 | $40.98 | 23,192 |
2022-03-03 | $41.80 | $41.81 | $41.34 | $41.47 | $41.18 | 31,034 |
2022-03-02 | $41.04 | $41.72 | $41.00 | $41.60 | $41.31 | 156,888 |
2022-03-01 | $41.28 | $41.28 | $40.61 | $40.81 | $40.53 | 22,939 |
2022-02-28 | $40.92 | $41.31 | $40.81 | $41.21 | $40.92 | 42,770 |
2022-02-25 | $40.67 | $41.39 | $40.57 | $41.39 | $41.10 | 29,648 |
2022-02-24 | $39.02 | $40.53 | $38.88 | $40.53 | $40.25 | 49,189 |
2022-02-23 | $40.84 | $40.84 | $39.88 | $39.95 | $39.67 | 41,233 |
2022-02-22 | $40.76 | $41.00 | $40.29 | $40.56 | $40.28 | 240,048 |
2022-02-18 | $41.20 | $41.32 | $40.85 | $40.99 | $40.70 | 42,671 |
2022-02-17 | $41.68 | $41.73 | $41.16 | $41.21 | $40.92 | 60,618 |
2022-02-16 | $41.80 | $42.09 | $41.58 | $41.99 | $41.70 | 193,347 |
2022-02-15 | $41.75 | $41.99 | $41.74 | $41.97 | $41.68 | 57,273 |
2022-02-14 | $41.43 | $41.55 | $41.07 | $41.31 | $41.02 | 40,186 |
2022-02-11 | $42.22 | $42.43 | $41.47 | $41.56 | $41.27 | 52,894 |
2022-02-10 | $42.54 | $43.03 | $42.08 | $42.28 | $41.98 | 23,740 |
2022-02-09 | $42.74 | $43.12 | $42.74 | $43.08 | $42.78 | 35,947 |
2022-02-08 | $42.03 | $42.45 | $41.93 | $42.38 | $42.08 | 26,203 |
2022-02-07 | $42.27 | $42.41 | $42.05 | $42.13 | $41.84 | 30,744 |
2022-02-04 | $42.17 | $42.53 | $41.89 | $42.28 | $41.98 | 24,308 |
2022-02-03 | $42.67 | $42.81 | $42.26 | $42.30 | $42.00 | 52,625 |
2022-02-02 | $43.13 | $43.34 | $42.94 | $43.32 | $43.02 | 19,514 |
2022-02-01 | $42.77 | $42.87 | $42.37 | $42.85 | $42.55 | 58,101 |
2022-01-31 | $41.83 | $42.64 | $41.83 | $42.62 | $42.32 | 49,565 |
2022-01-28 | $40.98 | $41.86 | $40.56 | $41.85 | $41.56 | 85,833 |
2022-01-27 | $41.40 | $41.80 | $40.75 | $40.91 | $40.62 | 195,935 |
2022-01-26 | $41.89 | $42.11 | $40.76 | $41.14 | $40.85 | 137,058 |
2022-01-25 | $41.33 | $41.86 | $40.87 | $41.34 | $41.05 | 136,860 |
2022-01-24 | $41.12 | $41.99 | $40.26 | $41.94 | $41.65 | 296,114 |
2022-01-21 | $42.13 | $42.44 | $41.60 | $41.65 | $41.36 | 129,677 |
2022-01-20 | $42.91 | $43.23 | $42.14 | $42.21 | $41.92 | 44,147 |
2022-01-19 | $43.06 | $43.38 | $42.68 | $42.70 | $42.40 | 54,960 |
2022-01-18 | $43.29 | $43.29 | $42.95 | $43.03 | $42.73 | 74,200 |
2022-01-14 | $43.49 | $43.76 | $43.31 | $43.75 | $43.44 | 38,881 |
2022-01-13 | $44.52 | $44.54 | $43.73 | $43.77 | $43.46 | 13,877 |
2022-01-12 | $44.53 | $44.61 | $44.26 | $44.39 | $44.08 | 17,398 |
2022-01-11 | $44.03 | $44.35 | $43.69 | $44.34 | $44.03 | 16,340 |
2022-01-10 | $43.93 | $44.04 | $43.25 | $44.04 | $43.73 | 97,268 |
2022-01-07 | $44.47 | $44.47 | $44.09 | $44.15 | $43.84 | 97,426 |
2022-01-06 | $44.39 | $44.65 | $44.22 | $44.47 | $44.16 | 41,617 |
2022-01-05 | $45.24 | $45.27 | $44.41 | $44.41 | $44.10 | 22,616 |
2022-01-04 | $45.43 | $45.43 | $45.13 | $45.28 | $44.96 | 96,865 |
2022-01-03 | $45.55 | $45.59 | $45.10 | $45.32 | $45.00 | 80,706 |
2021-12-31 | $45.54 | $45.65 | $45.49 | $45.50 | $45.18 | 27,073 |
2021-12-30 | $45.77 | $45.77 | $45.53 | $45.56 | $45.24 | 27,261 |
2021-12-29 | $45.57 | $45.75 | $45.54 | $45.69 | $45.37 | 34,451 |
2021-12-28 | $45.64 | $45.69 | $45.42 | $45.48 | $45.16 | 113,749 |
2021-12-27 | $45.03 | $45.57 | $45.03 | $45.57 | $45.25 | 20,372 |
2021-12-23 | $44.86 | $45.03 | $44.86 | $44.89 | $44.58 | 22,822 |
2021-12-22 | $44.20 | $44.66 | $44.20 | $44.64 | $44.33 | 29,084 |
2021-12-21 | $44.01 | $44.32 | $43.72 | $44.30 | $43.99 | 35,012 |
2021-12-20 | $43.80 | $43.88 | $43.55 | $43.84 | $43.33 | 34,916 |
2021-12-17 | $44.40 | $44.70 | $44.23 | $44.33 | $43.81 | 31,187 |
2021-12-16 | $45.29 | $45.29 | $44.56 | $44.69 | $44.17 | 50,343 |
2021-12-15 | $44.34 | $45.09 | $44.19 | $45.06 | $44.53 | 23,246 |
2021-12-14 | $44.23 | $44.38 | $44.00 | $44.25 | $43.73 | 66,850 |
2021-12-13 | $44.70 | $44.72 | $44.55 | $44.55 | $44.03 | 26,354 |
2021-12-10 | $44.57 | $44.79 | $44.53 | $44.77 | $44.25 | 23,880 |
2021-12-09 | $44.56 | $44.67 | $44.35 | $44.35 | $43.83 | 23,716 |
2021-12-08 | $44.49 | $44.69 | $44.43 | $44.65 | $44.13 | 21,017 |
2021-12-07 | $44.18 | $44.58 | $44.18 | $44.56 | $44.04 | 22,826 |
2021-12-06 | $43.47 | $43.78 | $43.23 | $43.65 | $43.14 | 36,780 |
2021-12-03 | $43.66 | $43.66 | $42.89 | $43.27 | $42.76 | 34,664 |
2021-12-02 | $42.98 | $43.68 | $42.98 | $43.57 | $43.06 | 16,370 |
2021-12-01 | $43.93 | $44.07 | $42.87 | $42.88 | $42.38 | 26,808 |
2021-11-30 | $44.14 | $44.18 | $43.36 | $43.42 | $42.91 | 75,338 |
2021-11-29 | $44.31 | $44.52 | $44.09 | $44.33 | $43.81 | 110,430 |
2021-11-26 | $44.03 | $44.25 | $43.81 | $43.87 | $43.36 | 8,456 |
2021-11-24 | $44.26 | $44.63 | $44.20 | $44.63 | $44.11 | 16,296 |
2021-11-23 | $44.36 | $44.47 | $44.12 | $44.46 | $43.94 | 25,785 |
2021-11-22 | $44.77 | $45.00 | $44.46 | $44.46 | $43.94 | 22,149 |
2021-11-19 | $44.79 | $44.89 | $44.69 | $44.69 | $44.17 | 9,511 |
2021-11-18 | $44.74 | $44.78 | $44.54 | $44.73 | $44.21 | 25,570 |
2021-11-17 | $44.91 | $44.91 | $44.62 | $44.68 | $44.16 | 10,900 |
2021-11-16 | $44.68 | $44.99 | $44.63 | $44.87 | $44.34 | 18,421 |
2021-11-15 | $44.76 | $44.76 | $44.53 | $44.60 | $44.08 | 20,343 |
2021-11-12 | $44.35 | $44.63 | $44.35 | $44.58 | $44.06 | 29,725 |
2021-11-11 | $44.25 | $44.28 | $44.17 | $44.22 | $43.70 | 91,484 |
2021-11-10 | $44.31 | $44.47 | $44.00 | $44.13 | $43.61 | 96,843 |
2021-11-09 | $44.51 | $44.51 | $44.38 | $44.47 | $43.95 | 16,034 |
2021-11-08 | $44.59 | $44.59 | $44.38 | $44.50 | $43.98 | 23,603 |
2021-11-05 | $44.48 | $44.58 | $44.28 | $44.43 | $43.91 | 33,959 |
2021-11-04 | $44.02 | $44.31 | $44.02 | $44.28 | $43.76 | 16,129 |
2021-11-03 | $43.83 | $44.01 | $43.66 | $44.01 | $43.49 | 32,387 |
2021-11-02 | $43.66 | $43.78 | $43.66 | $43.76 | $43.25 | 39,034 |
2021-11-01 | $43.62 | $43.62 | $43.36 | $43.44 | $42.93 | 13,263 |
2021-10-29 | $43.15 | $43.48 | $43.15 | $43.48 | $42.97 | 17,796 |
2021-10-28 | $43.11 | $43.27 | $43.11 | $43.27 | $42.76 | 20,646 |
2021-10-27 | $43.35 | $43.35 | $42.90 | $42.90 | $42.40 | 20,890 |
2021-10-26 | $43.49 | $43.54 | $43.34 | $43.35 | $42.84 | 46,829 |
2021-10-25 | $43.28 | $43.44 | $43.24 | $43.34 | $42.83 | 18,098 |
2021-10-22 | $43.23 | $43.27 | $43.00 | $43.18 | $42.67 | 19,621 |
2021-10-21 | $43.00 | $43.18 | $42.91 | $43.17 | $42.66 | 102,651 |
2021-10-20 | $42.99 | $43.02 | $42.89 | $42.96 | $42.46 | 123,113 |
2021-10-19 | $42.74 | $42.86 | $42.71 | $42.85 | $42.35 | 19,453 |
2021-10-18 | $42.19 | $42.55 | $42.18 | $42.54 | $42.04 | 22,898 |
2021-10-15 | $42.39 | $42.43 | $42.34 | $42.39 | $41.89 | 14,029 |
2021-10-14 | $41.85 | $42.17 | $41.82 | $42.15 | $41.66 | 42,301 |
2021-10-13 | $41.29 | $41.49 | $41.22 | $41.48 | $40.99 | 11,524 |
2021-10-12 | $41.38 | $41.38 | $41.24 | $41.24 | $40.76 | 8,715 |
2021-10-11 | $41.45 | $41.74 | $41.31 | $41.31 | $40.82 | 13,734 |
2021-10-08 | $41.69 | $41.71 | $41.50 | $41.51 | $41.02 | 13,622 |
2021-10-07 | $41.86 | $41.88 | $41.60 | $41.60 | $41.11 | 106,672 |
2021-10-06 | $40.80 | $41.22 | $40.63 | $41.22 | $40.74 | 19,237 |
2021-10-05 | $41.29 | $41.29 | $41.11 | $41.11 | $40.63 | 16,852 |
2021-10-04 | $41.17 | $41.30 | $40.53 | $40.72 | $40.24 | 28,790 |
2021-10-01 | $41.05 | $41.47 | $40.69 | $41.31 | $40.83 | 63,368 |
2021-09-30 | $41.64 | $41.64 | $40.93 | $40.93 | $40.45 | 27,697 |
2021-09-29 | $41.48 | $41.68 | $41.44 | $41.46 | $40.97 | 14,480 |
2021-09-28 | $41.94 | $41.94 | $41.32 | $41.33 | $40.85 | 333,885 |
2021-09-27 | $42.37 | $42.37 | $42.15 | $42.22 | $41.73 | 23,304 |
2021-09-24 | $42.29 | $42.50 | $42.29 | $42.44 | $41.94 | 19,105 |
2021-09-23 | $42.20 | $42.61 | $42.20 | $42.45 | $41.96 | 21,406 |
2021-09-22 | $41.88 | $42.17 | $41.77 | $42.00 | $41.51 | 34,423 |
2021-09-21 | $41.99 | $41.99 | $41.61 | $41.72 | $41.23 | 15,613 |
2021-09-20 | $41.75 | $41.97 | $41.39 | $41.82 | $41.20 | 33,374 |
2021-09-17 | $42.69 | $42.71 | $42.34 | $42.37 | $41.74 | 26,633 |
2021-09-16 | $42.83 | $42.90 | $42.56 | $42.77 | $42.13 | 17,912 |
2021-09-15 | $42.63 | $42.88 | $42.60 | $42.83 | $42.19 | 21,408 |
2021-09-14 | $42.78 | $42.82 | $42.49 | $42.51 | $41.88 | 11,277 |
2021-09-13 | $42.97 | $42.97 | $42.49 | $42.69 | $42.06 | 27,192 |
2021-09-10 | $42.98 | $43.05 | $42.72 | $42.72 | $42.09 | 13,800 |
2021-09-09 | $43.08 | $43.13 | $42.85 | $42.88 | $42.24 | 11,545 |
2021-09-08 | $42.97 | $43.05 | $42.84 | $43.04 | $42.40 | 12,639 |
2021-09-07 | $43.41 | $43.41 | $42.98 | $43.00 | $42.36 | 15,600 |
2021-09-03 | $43.31 | $43.43 | $43.28 | $43.37 | $42.73 | 14,276 |
2021-09-02 | $43.37 | $43.37 | $43.21 | $43.30 | $42.66 | 12,156 |
2021-09-01 | $43.13 | $43.29 | $43.10 | $43.18 | $42.54 | 71,489 |
2021-08-31 | $43.36 | $43.36 | $43.12 | $43.17 | $42.53 | 47,530 |
2021-08-30 | $43.23 | $43.37 | $43.20 | $43.31 | $42.67 | 22,852 |
2021-08-27 | $42.87 | $43.18 | $42.87 | $43.13 | $42.49 | 27,105 |
2021-08-26 | $43.07 | $43.07 | $42.79 | $42.81 | $42.17 | 17,308 |
2021-08-25 | $43.02 | $43.08 | $42.98 | $43.05 | $42.41 | 10,991 |
2021-08-24 | $43.01 | $43.01 | $42.91 | $42.92 | $42.28 | 50,458 |
2021-08-23 | $42.83 | $42.98 | $42.83 | $42.91 | $42.27 | 14,837 |
2021-08-20 | $42.31 | $42.63 | $42.27 | $42.60 | $41.97 | 40,369 |
2021-08-19 | $41.91 | $42.34 | $41.85 | $42.23 | $41.60 | 61,548 |
2021-08-18 | $42.51 | $42.59 | $42.05 | $42.07 | $41.44 | 13,499 |
2021-08-17 | $42.59 | $42.59 | $42.29 | $42.53 | $41.90 | 75,985 |
2021-08-16 | $42.53 | $42.81 | $42.46 | $42.81 | $42.17 | 206,982 |
2021-08-13 | $42.64 | $42.64 | $42.58 | $42.60 | $41.97 | 22,482 |
2021-08-12 | $42.50 | $42.55 | $42.40 | $42.55 | $41.92 | 11,157 |
2021-08-11 | $42.58 | $42.58 | $42.41 | $42.50 | $41.87 | 14,755 |
2021-08-10 | $42.53 | $42.58 | $42.43 | $42.46 | $41.83 | 92,804 |
2021-08-09 | $42.55 | $42.55 | $42.41 | $42.49 | $41.86 | 30,196 |
2021-08-06 | $42.55 | $42.55 | $42.43 | $42.50 | $41.86 | 17,304 |
2021-08-05 | $42.44 | $42.49 | $42.38 | $42.49 | $41.86 | 24,771 |
2021-08-04 | $42.38 | $42.43 | $42.29 | $42.32 | $41.69 | 27,287 |
2021-08-03 | $42.10 | $42.41 | $42.02 | $42.41 | $41.78 | 15,580 |
2021-08-02 | $42.37 | $42.37 | $42.06 | $42.10 | $41.47 | 14,079 |
2021-07-30 | $42.14 | $42.29 | $42.12 | $42.16 | $41.53 | 30,856 |
2021-07-29 | $42.21 | $42.33 | $42.21 | $42.26 | $41.63 | 32,555 |
2021-07-28 | $42.02 | $42.10 | $41.93 | $42.01 | $41.39 | 25,702 |
2021-07-27 | $42.08 | $42.08 | $41.70 | $41.97 | $41.35 | 47,013 |
2021-07-26 | $42.10 | $42.13 | $42.00 | $42.13 | $41.50 | 24,487 |
2021-07-23 | $41.84 | $42.16 | $41.83 | $42.11 | $41.48 | 36,019 |
2021-07-22 | $41.52 | $41.63 | $41.47 | $41.62 | $41.00 | 40,141 |
2021-07-21 | $41.32 | $41.55 | $41.32 | $41.55 | $40.93 | 46,119 |
2021-07-20 | $40.85 | $41.37 | $40.84 | $41.28 | $40.66 | 19,861 |
2021-07-19 | $40.74 | $40.81 | $40.42 | $40.71 | $40.11 | 27,544 |
2021-07-16 | $41.49 | $41.49 | $41.14 | $41.17 | $40.55 | 13,899 |
2021-07-15 | $41.37 | $41.42 | $41.24 | $41.37 | $40.76 | 103,204 |
2021-07-14 | $41.56 | $41.60 | $41.41 | $41.48 | $40.86 | 7,160 |
2021-07-13 | $41.53 | $41.64 | $41.42 | $41.42 | $40.80 | 110,067 |
2021-07-12 | $41.45 | $41.61 | $41.45 | $41.61 | $40.99 | 55,560 |
2021-07-09 | $41.23 | $41.58 | $41.23 | $41.56 | $40.94 | 25,746 |
2021-07-08 | $40.95 | $41.24 | $40.91 | $41.10 | $40.49 | 16,303 |
2021-07-07 | $41.34 | $41.52 | $41.30 | $41.45 | $40.83 | 15,819 |
2021-07-06 | $41.41 | $41.41 | $41.06 | $41.30 | $40.69 | 11,351 |
2021-07-02 | $41.25 | $41.40 | $41.23 | $41.40 | $40.78 | 100,032 |
2021-07-01 | $40.90 | $41.14 | $40.90 | $41.10 | $40.49 | 25,510 |
2021-06-30 | $40.85 | $40.93 | $40.84 | $40.90 | $40.29 | 19,269 |
2021-06-29 | $40.84 | $40.92 | $40.84 | $40.90 | $40.29 | 10,997 |
2021-06-28 | $40.79 | $40.80 | $40.68 | $40.80 | $40.19 | 18,500 |
2021-06-25 | $40.52 | $40.71 | $40.49 | $40.67 | $40.07 | 16,140 |
2021-06-24 | $40.53 | $40.53 | $40.40 | $40.48 | $39.88 | 14,603 |
2021-06-23 | $40.42 | $40.42 | $40.20 | $40.20 | $39.60 | 39,768 |
2021-06-22 | $40.18 | $40.38 | $40.18 | $40.31 | $39.71 | 39,793 |
2021-06-21 | $39.91 | $40.26 | $39.91 | $40.26 | $39.54 | 20,268 |
2021-06-18 | $40.02 | $40.02 | $39.71 | $39.71 | $39.01 | 28,877 |
2021-06-17 | $40.24 | $40.27 | $40.04 | $40.24 | $39.53 | 31,727 |
2021-06-16 | $40.50 | $40.53 | $40.06 | $40.20 | $39.49 | 27,620 |
2021-06-15 | $40.65 | $40.65 | $40.46 | $40.50 | $39.78 | 21,360 |
2021-06-14 | $40.48 | $40.62 | $40.42 | $40.62 | $39.90 | 14,064 |
2021-06-11 | $40.47 | $40.54 | $40.40 | $40.54 | $39.82 | 15,254 |
2021-06-10 | $40.28 | $40.48 | $40.24 | $40.46 | $39.74 | 18,469 |
2021-06-09 | $40.27 | $40.33 | $40.19 | $40.19 | $39.48 | 33,563 |
2021-06-08 | $40.11 | $40.23 | $39.98 | $40.20 | $39.49 | 20,109 |
2021-06-07 | $40.14 | $40.16 | $40.06 | $40.16 | $39.45 | 15,215 |
2021-06-04 | $39.99 | $40.13 | $39.99 | $40.13 | $39.42 | 12,700 |
2021-06-03 | $39.58 | $39.81 | $39.43 | $39.76 | $39.06 | 166,032 |
2021-06-02 | $39.82 | $39.88 | $39.77 | $39.84 | $39.13 | 15,428 |
2021-06-01 | $39.95 | $39.95 | $39.62 | $39.65 | $38.95 | 30,438 |
2021-05-28 | $39.80 | $39.87 | $39.73 | $39.73 | $39.03 | 12,230 |
2021-05-27 | $39.74 | $39.75 | $39.64 | $39.69 | $38.99 | 35,037 |
2021-05-26 | $39.66 | $39.72 | $39.62 | $39.66 | $38.96 | 25,691 |
2021-05-25 | $39.81 | $39.81 | $39.57 | $39.57 | $38.87 | 10,288 |
2021-05-24 | $39.61 | $39.80 | $39.61 | $39.68 | $38.98 | 14,032 |
2021-05-21 | $39.60 | $39.68 | $39.39 | $39.39 | $38.69 | 12,058 |
2021-05-20 | $39.09 | $39.52 | $39.09 | $39.44 | $38.74 | 27,862 |
2021-05-19 | $38.59 | $38.97 | $38.49 | $38.97 | $38.28 | 22,672 |
2021-05-18 | $39.32 | $39.36 | $39.06 | $39.06 | $38.37 | 35,109 |
2021-05-17 | $39.27 | $39.38 | $39.21 | $39.34 | $38.64 | 5,958 |
2021-05-14 | $39.29 | $39.54 | $39.29 | $39.46 | $38.76 | 20,730 |
2021-05-13 | $38.47 | $39.04 | $38.47 | $38.92 | $38.23 | 18,677 |
2021-05-12 | $39.05 | $39.05 | $38.38 | $38.44 | $37.76 | 27,738 |
2021-05-11 | $39.15 | $39.32 | $39.00 | $39.26 | $38.56 | 16,502 |
2021-05-10 | $39.95 | $40.03 | $39.63 | $39.65 | $38.95 | 15,117 |
2021-05-07 | $39.70 | $39.98 | $39.70 | $39.95 | $39.24 | 48,594 |
2021-05-06 | $39.18 | $39.62 | $39.18 | $39.62 | $38.92 | 19,598 |
2021-05-05 | $39.55 | $39.55 | $39.31 | $39.35 | $38.65 | 83,000 |
2021-05-04 | $39.45 | $39.45 | $39.11 | $39.40 | $38.70 | 23,962 |
2021-05-03 | $39.60 | $39.67 | $39.54 | $39.59 | $38.89 | 21,051 |
2021-04-30 | $39.52 | $39.52 | $39.33 | $39.41 | $38.71 | 16,330 |
2021-04-29 | $39.71 | $39.75 | $39.46 | $39.75 | $39.05 | 16,996 |
2021-04-28 | $39.55 | $39.60 | $39.47 | $39.47 | $38.77 | 75,252 |
2021-04-27 | $39.64 | $39.64 | $39.49 | $39.53 | $38.83 | 64,381 |
2021-04-26 | $39.61 | $39.66 | $39.54 | $39.56 | $38.86 | 72,616 |
2021-04-23 | $39.31 | $39.66 | $39.27 | $39.51 | $38.81 | 490,218 |
2021-04-22 | $39.47 | $39.57 | $39.10 | $39.15 | $38.46 | 513,064 |
2021-04-21 | $39.36 | $39.51 | $39.36 | $39.48 | $38.78 | 85,979 |
2021-04-20 | $39.36 | $39.38 | $39.04 | $39.15 | $38.46 | 143,080 |
2021-04-19 | $39.58 | $39.58 | $39.29 | $39.33 | $38.63 | 164,671 |
2021-04-16 | $39.60 | $39.67 | $39.53 | $39.62 | $38.92 | 29,959 |
2021-04-15 | $39.24 | $39.43 | $39.24 | $39.41 | $38.71 | 19,344 |
2021-04-14 | $39.08 | $39.15 | $38.92 | $38.94 | $38.25 | 18,952 |
2021-04-13 | $38.98 | $39.07 | $38.90 | $39.05 | $38.36 | 34,557 |
2021-04-12 | $38.96 | $39.00 | $38.82 | $38.98 | $38.29 | 980,813 |
2021-04-09 | $38.75 | $38.96 | $38.71 | $38.94 | $38.25 | 412,693 |
2021-04-08 | $38.69 | $38.74 | $38.66 | $38.73 | $38.04 | 16,417 |
2021-04-07 | $38.61 | $38.64 | $38.49 | $38.57 | $37.89 | 101,827 |
2021-04-06 | $38.54 | $38.71 | $38.54 | $38.56 | $37.88 | 16,229 |
2021-04-05 | $38.26 | $38.66 | $38.26 | $38.60 | $37.92 | 51,823 |
2021-04-01 | $37.85 | $38.14 | $37.85 | $38.14 | $37.46 | 10,236 |
2021-03-31 | $37.68 | $37.88 | $37.68 | $37.72 | $37.05 | 15,326 |
2021-03-30 | $37.50 | $37.61 | $37.45 | $37.50 | $36.84 | 17,986 |
2021-03-29 | $37.69 | $37.81 | $37.60 | $37.75 | $37.08 | 18,292 |
2021-03-26 | $37.01 | $37.80 | $37.01 | $37.80 | $37.13 | 62,645 |
2021-03-25 | $36.72 | $36.96 | $36.46 | $36.96 | $36.31 | 31,989 |
2021-03-24 | $37.05 | $37.18 | $36.73 | $36.73 | $36.08 | 25,171 |
2021-03-23 | $37.11 | $37.22 | $36.85 | $36.90 | $36.25 | 50,862 |
2021-03-22 | $37.16 | $37.38 | $37.15 | $37.28 | $36.48 | 29,715 |
2021-03-19 | $37.04 | $37.17 | $36.91 | $37.01 | $36.22 | 10,804 |
2021-03-18 | $37.31 | $37.45 | $37.02 | $37.02 | $36.23 | 18,232 |
2021-03-17 | $37.25 | $37.61 | $37.23 | $37.47 | $36.67 | 13,728 |
2021-03-16 | $37.54 | $37.65 | $37.40 | $37.49 | $36.69 | 27,799 |
2021-03-15 | $37.26 | $37.54 | $37.13 | $37.54 | $36.74 | 23,881 |
2021-03-12 | $37.03 | $37.18 | $36.95 | $37.17 | $36.38 | 24,876 |
2021-03-11 | $37.07 | $37.34 | $37.01 | $37.13 | $36.34 | 57,048 |
2021-03-10 | $36.84 | $36.94 | $36.72 | $36.79 | $36.00 | 55,161 |
2021-03-09 | $36.54 | $36.83 | $36.54 | $36.60 | $35.82 | 13,918 |
2021-03-08 | $36.14 | $36.67 | $36.14 | $36.17 | $35.40 | 103,427 |
2021-03-05 | $35.74 | $36.24 | $35.17 | $36.20 | $35.43 | 1,399,338 |
2021-03-04 | $35.83 | $36.08 | $35.09 | $35.42 | $34.66 | 81,906 |
2021-03-03 | $36.45 | $36.45 | $35.97 | $35.97 | $35.20 | 11,995 |
2021-03-02 | $36.88 | $36.88 | $36.47 | $36.47 | $35.69 | 24,727 |
2021-03-01 | $36.60 | $36.89 | $36.58 | $36.79 | $36.00 | 38,917 |
2021-02-26 | $36.17 | $36.42 | $36.00 | $36.13 | $35.36 | 15,948 |
2021-02-25 | $37.04 | $37.04 | $36.19 | $36.31 | $35.53 | 11,012 |
2021-02-24 | $36.69 | $37.15 | $36.52 | $37.14 | $36.35 | 27,760 |
2021-02-23 | $36.49 | $36.79 | $36.22 | $36.74 | $35.95 | 69,675 |
2021-02-22 | $36.72 | $36.91 | $36.71 | $36.71 | $35.93 | 30,058 |
2021-02-19 | $37.09 | $37.17 | $36.92 | $36.93 | $36.14 | 133,149 |
2021-02-18 | $36.91 | $37.10 | $36.80 | $37.01 | $36.22 | 22,013 |
2021-02-17 | $37.01 | $37.14 | $36.94 | $37.13 | $36.34 | 18,951 |
2021-02-16 | $37.32 | $37.33 | $37.07 | $37.14 | $36.35 | 229,761 |
2021-02-12 | $36.93 | $37.22 | $36.93 | $37.21 | $36.42 | 349,376 |
2021-02-11 | $37.19 | $37.19 | $36.91 | $37.10 | $36.31 | 127,119 |
2021-02-10 | $37.07 | $37.10 | $36.90 | $36.99 | $36.20 | 23,707 |
2021-02-09 | $36.95 | $37.00 | $36.90 | $36.96 | $36.17 | 17,645 |
2021-02-08 | $36.84 | $36.94 | $36.78 | $36.94 | $36.15 | 36,853 |
2021-02-05 | $36.75 | $36.75 | $36.59 | $36.66 | $35.88 | 39,082 |
2021-02-04 | $36.22 | $36.47 | $36.13 | $36.45 | $35.67 | 48,656 |
2021-02-03 | $36.14 | $36.21 | $36.06 | $36.07 | $35.30 | 19,316 |
2021-02-02 | $36.01 | $36.27 | $36.01 | $36.16 | $35.39 | 20,364 |
2021-02-01 | $35.61 | $35.81 | $35.36 | $35.73 | $34.97 | 41,770 |
2021-01-29 | $35.75 | $35.75 | $35.19 | $35.23 | $34.47 | 15,428 |
2021-01-28 | $35.75 | $36.19 | $35.75 | $35.86 | $35.09 | 76,319 |
2021-01-27 | $36.00 | $36.04 | $35.46 | $35.57 | $34.81 | 50,694 |
2021-01-26 | $36.64 | $36.64 | $36.41 | $36.43 | $35.65 | 36,331 |
2021-01-25 | $36.36 | $36.56 | $36.24 | $36.53 | $35.75 | 22,149 |
2021-01-22 | $36.54 | $36.54 | $36.34 | $36.42 | $35.64 | 19,802 |
2021-01-21 | $36.61 | $36.67 | $36.46 | $36.58 | $35.80 | 34,573 |
2021-01-20 | $36.50 | $36.69 | $36.39 | $36.64 | $35.86 | 26,431 |
2021-01-19 | $36.18 | $36.30 | $36.12 | $36.26 | $35.49 | 56,997 |
2021-01-15 | $36.09 | $36.13 | $35.92 | $36.04 | $35.27 | 22,591 |
2021-01-14 | $36.43 | $36.43 | $36.15 | $36.15 | $35.38 | 50,638 |
2021-01-13 | $36.27 | $36.37 | $36.25 | $36.26 | $35.49 | 29,037 |
2021-01-12 | $36.24 | $36.33 | $36.12 | $36.29 | $35.52 | 19,947 |
2021-01-11 | $36.21 | $36.43 | $36.21 | $36.28 | $35.51 | 42,324 |
2021-01-08 | $36.41 | $36.41 | $36.05 | $36.39 | $35.61 | 63,430 |
2021-01-07 | $36.06 | $36.23 | $35.97 | $36.19 | $35.42 | 42,888 |
2021-01-06 | $35.46 | $36.07 | $35.46 | $35.78 | $35.02 | 19,982 |
2021-01-05 | $35.24 | $35.63 | $35.24 | $35.54 | $34.78 | 17,385 |
2021-01-04 | $35.90 | $35.91 | $35.04 | $35.32 | $34.57 | 27,676 |
2020-12-31 | $35.63 | $35.88 | $35.56 | $35.88 | $35.11 | 16,075 |
2020-12-30 | $35.71 | $35.71 | $35.61 | $35.63 | $34.87 | 280,718 |
2020-12-29 | $35.89 | $35.89 | $35.48 | $35.56 | $34.80 | 44,852 |
2020-12-28 | $35.81 | $35.81 | $35.61 | $35.64 | $34.88 | 19,730 |
2020-12-24 | $35.47 | $35.50 | $35.37 | $35.50 | $34.74 | 18,911 |
2020-12-23 | $35.53 | $35.55 | $35.38 | $35.38 | $34.62 | 26,292 |
2020-12-22 | $35.53 | $35.53 | $35.32 | $35.41 | $34.65 | 14,630 |
2020-12-21 | $35.35 | $35.69 | $35.12 | $35.64 | $34.68 | 23,382 |
2020-12-18 | $36.05 | $36.05 | $35.67 | $35.88 | $34.91 | 28,553 |
2020-12-17 | $35.86 | $35.88 | $35.77 | $35.87 | $34.90 | 19,971 |
2020-12-16 | $35.57 | $35.71 | $35.54 | $35.63 | $34.67 | 19,137 |
2020-12-15 | $35.35 | $35.57 | $35.30 | $35.55 | $34.59 | 18,276 |
2020-12-14 | $35.52 | $35.65 | $35.17 | $35.17 | $34.22 | 18,407 |
2020-12-11 | $35.14 | $35.29 | $35.01 | $35.26 | $34.31 | 14,967 |
2020-12-10 | $35.27 | $35.40 | $35.22 | $35.35 | $34.40 | 20,620 |
2020-12-09 | $35.66 | $35.71 | $35.30 | $35.39 | $34.43 | 23,183 |
2020-12-08 | $35.42 | $35.68 | $35.40 | $35.66 | $34.70 | 22,081 |
2020-12-07 | $35.54 | $35.54 | $35.39 | $35.49 | $34.53 | 23,009 |
2020-12-04 | $35.22 | $35.58 | $35.22 | $35.58 | $34.62 | 23,827 |
2020-12-03 | $35.26 | $35.36 | $35.15 | $35.21 | $34.26 | 28,989 |
2020-12-02 | $35.19 | $35.24 | $35.11 | $35.23 | $34.28 | 23,672 |
2020-12-01 | $35.23 | $35.31 | $35.18 | $35.20 | $34.25 | 20,267 |
2020-11-30 | $34.94 | $34.94 | $34.65 | $34.89 | $33.95 | 36,079 |
2020-11-27 | $35.01 | $35.07 | $34.96 | $35.05 | $34.10 | 6,820 |
2020-11-25 | $34.88 | $34.92 | $34.81 | $34.92 | $33.98 | 21,377 |
2020-11-24 | $34.71 | $34.99 | $34.71 | $34.96 | $34.02 | 200,452 |
2020-11-23 | $34.50 | $34.61 | $34.30 | $34.56 | $33.63 | 27,331 |
2020-11-20 | $34.55 | $34.55 | $34.32 | $34.33 | $33.40 | 11,579 |
2020-11-19 | $34.25 | $34.51 | $34.14 | $34.48 | $33.55 | 19,598 |
2020-11-18 | $34.71 | $34.76 | $34.31 | $34.31 | $33.38 | 33,524 |
2020-11-17 | $34.68 | $34.80 | $34.50 | $34.69 | $33.75 | 28,585 |
2020-11-16 | $34.78 | $34.85 | $34.59 | $34.85 | $33.91 | 138,907 |
2020-11-13 | $34.24 | $34.51 | $34.21 | $34.46 | $33.53 | 131,266 |
2020-11-12 | $34.25 | $34.28 | $33.80 | $34.00 | $33.08 | 62,449 |
2020-11-11 | $34.26 | $34.38 | $34.20 | $34.32 | $33.39 | 30,615 |
2020-11-10 | $34.12 | $34.17 | $33.90 | $34.05 | $33.13 | 27,719 |
2020-11-09 | $35.02 | $35.08 | $34.08 | $34.09 | $33.17 | 49,870 |
2020-11-06 | $33.75 | $33.96 | $33.72 | $33.86 | $32.95 | 81,257 |
2020-11-05 | $33.73 | $33.97 | $33.66 | $33.78 | $32.87 | 55,645 |
2020-11-04 | $32.94 | $33.64 | $32.85 | $33.24 | $32.34 | 20,436 |
2020-11-03 | $32.37 | $32.68 | $32.34 | $32.55 | $31.67 | 20,309 |
2020-11-02 | $31.96 | $32.19 | $31.66 | $31.97 | $31.11 | 95,105 |
2020-10-30 | $31.63 | $31.69 | $31.24 | $31.54 | $30.69 | 36,082 |
2020-10-29 | $31.60 | $32.09 | $31.49 | $31.84 | $30.98 | 179,464 |
2020-10-28 | $32.14 | $32.14 | $31.55 | $31.55 | $30.70 | 37,667 |
2020-10-27 | $32.88 | $32.88 | $32.61 | $32.63 | $31.75 | 26,888 |
2020-10-26 | $33.03 | $33.03 | $32.46 | $32.77 | $31.89 | 20,594 |
2020-10-23 | $33.33 | $33.42 | $33.19 | $33.42 | $32.52 | 21,687 |
2020-10-22 | $33.29 | $33.39 | $33.04 | $33.34 | $32.44 | 38,232 |
2020-10-21 | $33.40 | $33.52 | $33.26 | $33.26 | $32.36 | 81,448 |
2020-10-20 | $33.42 | $33.56 | $33.28 | $33.33 | $32.43 | 22,699 |
2020-10-19 | $33.79 | $33.93 | $33.19 | $33.25 | $32.35 | 13,932 |
2020-10-16 | $33.84 | $34.02 | $33.74 | $33.74 | $32.83 | 31,055 |
2020-10-15 | $33.42 | $33.79 | $33.41 | $33.73 | $32.82 | 25,287 |
2020-10-14 | $34.11 | $34.13 | $33.77 | $33.80 | $32.89 | 51,175 |
2020-10-13 | $34.01 | $34.06 | $33.87 | $33.93 | $33.01 | 24,187 |
2020-10-12 | $33.94 | $34.20 | $33.93 | $34.07 | $33.15 | 21,816 |
2020-10-09 | $33.57 | $33.79 | $33.57 | $33.69 | $32.78 | 38,332 |
2020-10-08 | $33.38 | $33.46 | $33.29 | $33.46 | $32.56 | 24,499 |
2020-10-07 | $32.95 | $33.15 | $32.93 | $33.14 | $32.24 | 40,592 |
2020-10-06 | $33.00 | $33.25 | $32.54 | $32.61 | $31.73 | 31,174 |
2020-10-05 | $32.62 | $32.95 | $32.62 | $32.93 | $32.04 | 27,092 |
2020-10-02 | $32.11 | $32.56 | $32.11 | $32.41 | $31.53 | 51,250 |
2020-10-01 | $32.68 | $32.71 | $32.52 | $32.66 | $31.78 | 27,610 |
2020-09-30 | $32.41 | $32.75 | $32.30 | $32.45 | $31.57 | 31,921 |
2020-09-29 | $32.35 | $32.46 | $32.23 | $32.28 | $31.41 | 26,587 |
2020-09-28 | $32.25 | $32.45 | $32.25 | $32.41 | $31.53 | 866,189 |
2020-09-25 | $31.38 | $31.93 | $31.34 | $31.93 | $31.07 | 110,386 |
2020-09-24 | $31.33 | $31.79 | $31.20 | $31.51 | $30.66 | 42,921 |
2020-09-23 | $32.05 | $32.08 | $31.41 | $31.42 | $30.57 | 35,975 |
2020-09-22 | $31.89 | $32.08 | $31.71 | $32.07 | $31.20 | 17,730 |
2020-09-21 | $31.79 | $31.85 | $31.47 | $31.85 | $30.88 | 191,773 |
2020-09-18 | $32.71 | $32.71 | $32.10 | $32.30 | $31.31 | 383,070 |
2020-09-17 | $32.41 | $32.78 | $32.37 | $32.60 | $31.60 | 286,731 |
2020-09-16 | $33.11 | $33.20 | $32.87 | $32.88 | $31.88 | 60,910 |
2020-09-15 | $33.07 | $33.13 | $32.92 | $33.00 | $31.99 | 37,421 |
2020-09-14 | $32.68 | $32.88 | $32.68 | $32.81 | $31.81 | 555,412 |
2020-09-11 | $32.36 | $32.50 | $32.06 | $32.32 | $31.33 | 20,081 |
2020-09-10 | $32.95 | $32.95 | $32.18 | $32.24 | $31.26 | 27,235 |
2020-09-09 | $32.53 | $32.97 | $32.53 | $32.77 | $31.77 | 40,076 |
2020-09-08 | $32.42 | $32.54 | $32.14 | $32.15 | $31.17 | 45,520 |
2020-09-04 | $33.28 | $33.37 | $32.40 | $32.91 | $31.90 | 22,488 |
2020-09-03 | $34.22 | $34.22 | $33.00 | $33.22 | $32.21 | 44,174 |
2020-09-02 | $33.91 | $34.42 | $33.86 | $34.36 | $33.31 | 47,051 |
2020-09-01 | $33.58 | $33.71 | $33.49 | $33.71 | $32.68 | 28,583 |
2020-08-31 | $33.67 | $33.72 | $33.53 | $33.65 | $32.62 | 60,501 |
2020-08-28 | $33.48 | $33.70 | $33.46 | $33.70 | $32.67 | 312,700 |
2020-08-27 | $33.50 | $33.57 | $33.33 | $33.46 | $32.44 | 26,062 |
2020-08-26 | $33.24 | $33.48 | $33.18 | $33.43 | $32.41 | 211,522 |
2020-08-25 | $33.25 | $33.26 | $33.10 | $33.24 | $32.22 | 208,984 |
2020-08-24 | $33.11 | $33.19 | $33.02 | $33.19 | $32.18 | 31,515 |
2020-08-21 | $32.81 | $32.90 | $32.69 | $32.84 | $31.84 | 22,707 |
2020-08-20 | $32.60 | $32.85 | $32.59 | $32.81 | $31.81 | 48,705 |
2020-08-19 | $32.87 | $32.95 | $32.72 | $32.72 | $31.72 | 11,675 |
2020-08-18 | $32.86 | $32.89 | $32.71 | $32.84 | $31.84 | 131,970 |
2020-08-17 | $32.76 | $32.85 | $32.76 | $32.83 | $31.83 | 24,452 |
2020-08-14 | $32.65 | $32.70 | $32.55 | $32.58 | $31.58 | 12,196 |
2020-08-13 | $32.62 | $32.75 | $32.57 | $32.61 | $31.61 | 214,240 |
2020-08-12 | $32.54 | $32.76 | $32.54 | $32.69 | $31.69 | 98,752 |
2020-08-11 | $32.63 | $32.69 | $32.25 | $32.31 | $31.32 | 84,779 |
2020-08-10 | $32.41 | $32.48 | $32.29 | $32.42 | $31.43 | 35,610 |
2020-08-07 | $32.30 | $32.43 | $32.18 | $32.43 | $31.44 | 21,603 |
2020-08-06 | $32.23 | $32.36 | $32.11 | $32.35 | $31.36 | 17,812 |
2020-08-05 | $32.26 | $32.27 | $32.18 | $32.26 | $31.27 | 38,075 |
2020-08-04 | $31.95 | $32.06 | $31.92 | $32.06 | $31.08 | 20,370 |
2020-08-03 | $31.97 | $32.04 | $31.88 | $31.95 | $30.97 | 34,459 |
2020-07-31 | $31.81 | $31.81 | $31.32 | $31.80 | $30.83 | 33,128 |
2020-07-30 | $31.55 | $31.72 | $31.36 | $31.71 | $30.74 | 33,417 |
2020-07-29 | $31.61 | $31.85 | $31.59 | $31.80 | $30.83 | 152,930 |
2020-07-28 | $31.69 | $31.74 | $31.50 | $31.53 | $30.57 | 25,168 |
2020-07-27 | $31.50 | $31.71 | $31.50 | $31.69 | $30.72 | 41,213 |
2020-07-24 | $31.45 | $31.58 | $31.32 | $31.44 | $30.48 | 44,080 |
2020-07-23 | $32.01 | $32.14 | $31.62 | $31.73 | $30.76 | 92,565 |
2020-07-22 | $31.80 | $32.04 | $31.80 | $32.04 | $31.06 | 100,151 |
2020-07-21 | $31.98 | $31.98 | $31.72 | $31.81 | $30.84 | 18,752 |
2020-07-20 | $31.58 | $31.81 | $31.50 | $31.74 | $30.77 | 64,756 |
2020-07-17 | $31.52 | $31.61 | $31.38 | $31.57 | $30.61 | 44,346 |
2020-07-16 | $31.23 | $31.39 | $31.22 | $31.34 | $30.38 | 78,901 |
2020-07-15 | $31.53 | $31.54 | $31.24 | $31.46 | $30.50 | 37,169 |
2020-07-14 | $30.58 | $31.17 | $30.58 | $31.17 | $30.22 | 18,976 |
2020-07-13 | $31.15 | $31.35 | $30.67 | $30.67 | $29.73 | 13,612 |
2020-07-10 | $30.66 | $30.94 | $30.62 | $30.94 | $30.00 | 15,394 |
2020-07-09 | $30.99 | $30.99 | $30.60 | $30.73 | $29.79 | 21,300 |
2020-07-08 | $30.84 | $30.94 | $30.63 | $30.92 | $29.98 | 36,255 |
2020-07-07 | $30.88 | $31.01 | $30.75 | $30.76 | $29.82 | 11,738 |
2020-07-06 | $31.08 | $31.09 | $30.90 | $31.05 | $30.10 | 25,989 |
2020-07-02 | $30.79 | $30.96 | $30.62 | $30.68 | $29.74 | 323,457 |
2020-07-01 | $30.51 | $30.63 | $30.42 | $30.48 | $29.55 | 30,591 |
2020-06-30 | $29.99 | $30.52 | $29.99 | $30.43 | $29.50 | 19,007 |
2020-06-29 | $29.49 | $29.98 | $29.49 | $29.98 | $29.06 | 33,112 |
2020-06-26 | $30.12 | $30.12 | $29.54 | $29.61 | $28.71 | 40,058 |
2020-06-25 | $29.87 | $30.22 | $29.67 | $30.22 | $29.30 | 105,674 |
2020-06-24 | $30.42 | $30.47 | $29.75 | $29.89 | $28.98 | 36,361 |
2020-06-23 | $30.81 | $30.87 | $30.59 | $30.59 | $29.66 | 21,407 |
2020-06-22 | $30.40 | $30.67 | $30.29 | $30.62 | $29.59 | 37,040 |
2020-06-19 | $31.07 | $31.07 | $30.42 | $30.54 | $29.51 | 22,861 |
2020-06-18 | $30.51 | $30.68 | $30.48 | $30.67 | $29.63 | 21,079 |
2020-06-17 | $30.74 | $30.92 | $30.62 | $30.66 | $29.62 | 45,258 |
2020-06-16 | $31.05 | $31.05 | $30.33 | $30.71 | $29.67 | 50,220 |
2020-06-15 | $29.36 | $30.22 | $29.36 | $30.14 | $29.12 | 37,475 |
2020-06-12 | $30.21 | $30.38 | $29.46 | $29.95 | $28.94 | 35,737 |
2020-06-11 | $30.71 | $30.71 | $29.60 | $29.70 | $28.70 | 49,802 |
2020-06-10 | $31.63 | $31.65 | $31.29 | $31.46 | $30.40 | 36,108 |
2020-06-09 | $31.56 | $31.70 | $31.50 | $31.57 | $30.50 | 229,358 |
2020-06-08 | $31.59 | $31.87 | $31.53 | $31.87 | $30.79 | 32,170 |
2020-06-05 | $31.35 | $31.71 | $31.35 | $31.51 | $30.45 | 55,163 |
2020-06-04 | $30.82 | $31.00 | $30.69 | $30.83 | $29.79 | 38,721 |
2020-06-03 | $30.78 | $31.02 | $30.78 | $30.98 | $29.93 | 45,860 |
2020-06-02 | $30.42 | $30.56 | $30.27 | $30.56 | $29.53 | 45,711 |
2020-06-01 | $30.16 | $30.40 | $30.12 | $30.30 | $29.28 | 40,344 |
2020-05-29 | $30.10 | $30.33 | $29.78 | $30.33 | $29.31 | 93,745 |
2020-05-28 | $30.27 | $30.42 | $29.97 | $30.07 | $29.05 | 2,066,694 |
2020-05-27 | $29.98 | $30.06 | $29.48 | $30.06 | $29.04 | 43,271 |
2020-05-26 | $30.02 | $30.02 | $29.60 | $29.68 | $28.68 | 41,816 |
2020-05-22 | $29.15 | $29.35 | $29.11 | $29.34 | $28.35 | 99,758 |
2020-05-21 | $29.50 | $29.50 | $29.13 | $29.23 | $28.24 | 36,699 |
2020-05-20 | $29.38 | $29.54 | $29.35 | $29.41 | $28.42 | 20,941 |
2020-05-19 | $29.17 | $29.35 | $28.92 | $28.92 | $27.94 | 34,193 |
2020-05-18 | $28.96 | $29.36 | $28.96 | $29.21 | $28.22 | 22,690 |
2020-05-15 | $27.92 | $28.35 | $27.86 | $28.35 | $27.39 | 44,370 |
2020-05-14 | $27.62 | $28.21 | $27.34 | $28.21 | $27.26 | 50,831 |
2020-05-13 | $28.35 | $28.35 | $27.60 | $27.87 | $26.93 | 76,870 |
2020-05-12 | $29.08 | $29.08 | $28.35 | $28.35 | $27.39 | 52,981 |
2020-05-11 | $28.77 | $29.14 | $28.76 | $28.95 | $27.97 | 55,380 |
2020-05-08 | $28.82 | $28.98 | $28.73 | $28.98 | $28.00 | 316,204 |
2020-05-07 | $28.48 | $28.65 | $28.40 | $28.40 | $27.44 | 92,651 |
2020-05-06 | $28.44 | $28.51 | $28.15 | $28.15 | $27.20 | 66,212 |
2020-05-05 | $28.37 | $28.63 | $28.32 | $28.35 | $27.39 | 80,795 |
2020-05-04 | $27.65 | $28.03 | $27.62 | $28.03 | $27.08 | 48,292 |
2020-05-01 | $28.18 | $28.18 | $27.80 | $27.94 | $27.00 | 46,137 |
2020-04-30 | $28.99 | $28.99 | $28.53 | $28.64 | $27.67 | 33,827 |
2020-04-29 | $28.86 | $29.14 | $28.73 | $29.00 | $28.02 | 104,180 |
2020-04-28 | $28.76 | $28.76 | $28.28 | $28.33 | $27.37 | 27,971 |
2020-04-27 | $28.16 | $28.51 | $28.14 | $28.45 | $27.49 | 40,320 |
2020-04-24 | $27.74 | $27.96 | $27.51 | $27.89 | $26.95 | 62,231 |
2020-04-23 | $27.81 | $28.05 | $27.55 | $27.60 | $26.67 | 258,024 |
2020-04-22 | $27.40 | $27.78 | $27.35 | $27.65 | $26.72 | 341,926 |
2020-04-21 | $27.27 | $27.37 | $26.87 | $26.95 | $26.04 | 377,896 |
2020-04-20 | $27.92 | $28.10 | $27.76 | $27.81 | $26.87 | 23,225 |
2020-04-17 | $28.06 | $28.28 | $27.92 | $28.28 | $27.32 | 609,627 |
2020-04-16 | $27.42 | $27.52 | $27.17 | $27.46 | $26.53 | 12,963 |
2020-04-15 | $27.46 | $27.50 | $27.18 | $27.35 | $26.43 | 30,383 |
2020-04-14 | $27.76 | $28.06 | $27.73 | $28.06 | $27.11 | 29,389 |
2020-04-13 | $27.20 | $27.23 | $26.87 | $27.16 | $26.24 | 134,700 |
2020-04-09 | $27.53 | $27.82 | $27.39 | $27.56 | $26.63 | 30,379 |
2020-04-08 | $26.59 | $27.25 | $26.39 | $27.20 | $26.28 | 27,720 |
2020-04-07 | $27.06 | $27.17 | $26.42 | $26.42 | $25.53 | 32,744 |
2020-04-06 | $25.67 | $26.50 | $25.48 | $26.40 | $25.51 | 62,102 |
2020-04-03 | $25.11 | $25.11 | $24.46 | $24.66 | $23.83 | 19,042 |
2020-04-02 | $24.50 | $25.10 | $24.50 | $25.10 | $24.25 | 17,131 |
2020-04-01 | $24.55 | $24.91 | $24.43 | $24.47 | $23.64 | 15,033 |
2020-03-31 | $25.75 | $26.00 | $25.43 | $25.50 | $24.64 | 46,192 |
2020-03-30 | $25.16 | $25.97 | $25.16 | $25.94 | $25.07 | 107,799 |
2020-03-27 | $25.02 | $25.83 | $25.00 | $25.10 | $24.25 | 33,521 |
2020-03-26 | $24.68 | $25.94 | $24.68 | $25.85 | $24.98 | 170,501 |
2020-03-25 | $24.20 | $25.25 | $23.91 | $24.34 | $23.52 | 229,581 |
2020-03-24 | $23.02 | $24.09 | $23.02 | $24.01 | $23.20 | 31,820 |
2020-03-23 | $22.87 | $22.87 | $21.72 | $22.06 | $21.23 | 40,133 |
2020-03-20 | $24.16 | $24.32 | $22.76 | $22.87 | $22.01 | 60,304 |
2020-03-19 | $23.83 | $24.51 | $23.29 | $23.96 | $23.06 | 63,150 |
2020-03-18 | $24.27 | $24.40 | $22.88 | $24.05 | $23.15 | 43,637 |
2020-03-17 | $24.20 | $25.49 | $23.71 | $25.27 | $24.32 | 145,404 |
2020-03-16 | $23.87 | $25.43 | $23.82 | $23.85 | $22.96 | 30,947 |
2020-03-13 | $26.03 | $26.75 | $25.05 | $26.75 | $25.75 | 87,020 |
2020-03-12 | $25.33 | $25.82 | $24.71 | $24.72 | $23.79 | 578,250 |
2020-03-11 | $27.81 | $27.89 | $26.92 | $27.28 | $26.26 | 95,858 |
2020-03-10 | $28.07 | $28.60 | $27.29 | $28.57 | $27.50 | 73,346 |
2020-03-09 | $27.75 | $28.51 | $27.22 | $27.42 | $26.39 | 71,120 |
2020-03-06 | $28.83 | $29.39 | $28.65 | $29.37 | $28.27 | 34,066 |
2020-03-05 | $29.90 | $30.25 | $29.50 | $29.81 | $28.69 | 147,361 |
2020-03-04 | $29.89 | $30.69 | $29.85 | $30.69 | $29.54 | 157,122 |
2020-03-03 | $30.20 | $30.53 | $29.26 | $29.46 | $28.36 | 171,212 |
2020-03-02 | $29.09 | $30.19 | $28.97 | $30.19 | $29.06 | 181,069 |
2020-02-28 | $28.30 | $28.99 | $28.15 | $28.99 | $27.90 | 61,227 |
2020-02-27 | $29.97 | $30.28 | $29.23 | $29.23 | $28.13 | 376,173 |
2020-02-26 | $30.77 | $31.07 | $30.47 | $30.50 | $29.36 | 166,293 |
2020-02-25 | $31.48 | $31.48 | $30.57 | $30.57 | $29.43 | 80,578 |
2020-02-24 | $31.53 | $31.76 | $31.40 | $31.48 | $30.30 | 36,639 |
2020-02-21 | $32.44 | $32.52 | $32.40 | $32.46 | $31.24 | 41,481 |
2020-02-20 | $32.85 | $32.86 | $32.52 | $32.75 | $31.52 | 31,907 |
2020-02-19 | $32.89 | $32.95 | $32.86 | $32.89 | $31.65 | 23,459 |
2020-02-18 | $32.76 | $32.82 | $32.67 | $32.75 | $31.52 | 38,494 |
2020-02-14 | $32.80 | $32.83 | $32.71 | $32.83 | $31.60 | 20,373 |
2020-02-13 | $32.60 | $32.83 | $32.60 | $32.72 | $31.49 | 17,860 |
2020-02-12 | $32.75 | $32.79 | $32.68 | $32.75 | $31.52 | 11,365 |
2020-02-11 | $32.71 | $32.73 | $32.56 | $32.58 | $31.36 | 23,244 |
2020-02-10 | $32.21 | $32.50 | $32.21 | $32.50 | $31.28 | 18,810 |
2020-02-07 | $32.32 | $32.43 | $32.27 | $32.31 | $31.10 | 20,344 |
2020-02-06 | $32.52 | $32.53 | $32.48 | $32.51 | $31.29 | 11,853 |
2020-02-05 | $32.32 | $32.41 | $32.21 | $32.38 | $31.16 | 13,545 |
2020-02-04 | $31.91 | $32.14 | $31.91 | $32.03 | $30.83 | 12,936 |
2020-02-03 | $31.51 | $31.77 | $31.51 | $31.59 | $30.41 | 15,262 |
2020-01-31 | $31.85 | $31.85 | $31.28 | $31.36 | $30.18 | 11,129 |
2020-01-30 | $31.73 | $31.93 | $31.57 | $31.93 | $30.73 | 25,011 |
2020-01-29 | $32.08 | $32.08 | $31.88 | $31.88 | $30.68 | 13,417 |
2020-01-28 | $31.94 | $32.03 | $31.93 | $31.94 | $30.74 | 11,597 |
2020-01-27 | $31.58 | $31.80 | $31.58 | $31.65 | $30.46 | 19,218 |
2020-01-24 | $32.42 | $32.42 | $32.00 | $32.11 | $30.91 | 13,636 |
2020-01-23 | $32.18 | $32.37 | $32.18 | $32.36 | $31.14 | 22,366 |
2020-01-22 | $32.43 | $32.47 | $32.32 | $32.33 | $31.12 | 11,684 |
2020-01-21 | $32.22 | $32.34 | $32.22 | $32.26 | $31.05 | 61,329 |
2020-01-17 | $32.32 | $32.34 | $32.25 | $32.34 | $31.13 | 183,780 |
2020-01-16 | $32.08 | $32.39 | $32.08 | $32.39 | $31.18 | 43,125 |
2020-01-15 | $31.97 | $32.05 | $31.96 | $31.96 | $30.77 | 9,594 |
2020-01-14 | $31.85 | $31.97 | $31.85 | $31.86 | $30.66 | 21,155 |
2020-01-13 | $31.77 | $31.89 | $31.71 | $31.88 | $30.69 | 871,114 |
2020-01-10 | $31.82 | $31.82 | $31.66 | $31.66 | $30.47 | 29,858 |
2020-01-09 | $31.63 | $31.72 | $31.63 | $31.71 | $30.53 | 11,283 |
2020-01-08 | $31.42 | $31.62 | $31.41 | $31.49 | $30.31 | 41,828 |
2020-01-07 | $31.36 | $31.38 | $31.33 | $31.33 | $30.16 | 7,980 |
2020-01-06 | $31.16 | $31.42 | $31.16 | $31.42 | $30.24 | 13,562 |
2020-01-03 | $31.29 | $31.44 | $31.29 | $31.39 | $30.21 | 44,102 |
2020-01-02 | $31.41 | $31.53 | $31.39 | $31.53 | $30.35 | 26,113 |
2019-12-31 | $31.23 | $31.31 | $31.21 | $31.31 | $30.14 | 22,809 |
2019-12-30 | $31.36 | $31.37 | $31.25 | $31.26 | $30.09 | 61,758 |
2019-12-27 | $31.54 | $31.54 | $31.42 | $31.45 | $30.27 | 30,160 |
2019-12-26 | $31.41 | $31.43 | $31.37 | $31.40 | $30.23 | 9,223 |
2019-12-24 | $31.28 | $31.33 | $31.28 | $31.32 | $30.14 | 9,707 |
2019-12-23 | $31.44 | $31.44 | $31.32 | $31.32 | $30.14 | 48,676 |
2019-12-20 | $31.44 | $31.53 | $31.44 | $31.52 | $30.19 | 12,448 |
2019-12-19 | $31.22 | $31.33 | $31.20 | $31.30 | $29.97 | 28,520 |
2019-12-18 | $31.25 | $31.25 | $31.17 | $31.18 | $29.86 | 26,170 |
2019-12-17 | $31.17 | $31.21 | $31.15 | $31.16 | $29.84 | 31,826 |
2019-12-16 | $31.11 | $31.22 | $31.11 | $31.16 | $29.84 | 20,561 |
2019-12-13 | $30.93 | $31.00 | $30.92 | $30.98 | $29.67 | 42,149 |
2019-12-12 | $30.64 | $31.03 | $30.64 | $30.97 | $29.66 | 21,245 |
2019-12-11 | $30.74 | $30.78 | $30.67 | $30.78 | $29.48 | 15,739 |
2019-12-10 | $30.74 | $30.76 | $30.65 | $30.70 | $29.40 | 21,571 |
2019-12-09 | $30.78 | $30.79 | $30.69 | $30.73 | $29.43 | 41,023 |
2019-12-06 | $30.73 | $30.82 | $30.73 | $30.76 | $29.46 | 30,609 |
2019-12-05 | $30.65 | $30.65 | $30.40 | $30.49 | $29.20 | 54,326 |
2019-12-04 | $30.48 | $30.53 | $30.46 | $30.47 | $29.18 | 18,216 |
2019-12-03 | $30.18 | $30.27 | $30.15 | $30.27 | $28.99 | 15,790 |
2019-12-02 | $30.73 | $30.73 | $30.45 | $30.46 | $29.17 | 39,100 |
2019-11-29 | $30.76 | $30.81 | $30.71 | $30.71 | $29.41 | 2,232 |
2019-11-27 | $30.77 | $30.86 | $30.72 | $30.86 | $29.55 | 38,260 |
2019-11-26 | $30.51 | $30.76 | $30.51 | $30.74 | $29.44 | 61,808 |
2019-11-25 | $30.40 | $30.61 | $30.40 | $30.58 | $29.29 | 29,476 |
2019-11-22 | $30.29 | $30.39 | $30.27 | $30.38 | $29.09 | 61,247 |
2019-11-21 | $30.28 | $31.58 | $30.26 | $30.31 | $29.02 | 81,758 |
2019-11-20 | $30.42 | $30.46 | $30.25 | $30.36 | $29.08 | 14,192 |
2019-11-19 | $30.46 | $30.49 | $30.41 | $30.44 | $29.15 | 11,846 |
2019-11-18 | $30.47 | $30.47 | $30.36 | $30.44 | $29.15 | 259,410 |
2019-11-15 | $30.31 | $30.41 | $30.31 | $30.41 | $29.12 | 175,345 |
2019-11-14 | $30.18 | $30.24 | $30.11 | $30.24 | $28.96 | 30,229 |
2019-11-13 | $30.12 | $30.22 | $30.12 | $30.19 | $28.91 | 187,186 |
2019-11-12 | $30.23 | $30.23 | $30.09 | $30.13 | $28.85 | 5,081 |
2019-11-11 | $30.04 | $30.11 | $30.04 | $30.09 | $28.81 | 7,327 |
2019-11-08 | $30.03 | $30.11 | $30.03 | $30.11 | $28.83 | 5,035 |
2019-11-07 | $30.11 | $30.13 | $30.01 | $30.03 | $28.75 | 12,389 |
2019-11-06 | $29.94 | $30.01 | $29.94 | $30.01 | $28.73 | 8,403 |
2019-11-05 | $30.12 | $30.12 | $29.96 | $29.97 | $28.70 | 15,436 |
2019-11-04 | $30.09 | $30.09 | $29.99 | $30.01 | $28.73 | 3,715 |
2019-11-01 | $29.94 | $29.96 | $29.88 | $29.93 | $28.67 | 7,766 |
2019-10-31 | $29.92 | $29.92 | $29.65 | $29.73 | $28.47 | 7,483 |
2019-10-30 | $29.77 | $29.87 | $29.72 | $29.85 | $28.58 | 6,493 |
2019-10-29 | $29.84 | $29.84 | $29.74 | $29.78 | $28.51 | 4,531 |
2019-10-28 | $29.79 | $29.79 | $29.74 | $29.74 | $28.48 | 3,473 |
2019-10-25 | $29.70 | $29.70 | $29.63 | $29.64 | $28.39 | 3,500 |
2019-10-24 | $29.43 | $29.53 | $29.43 | $29.53 | $28.28 | 7,434 |
2019-10-23 | $29.36 | $29.39 | $29.31 | $29.39 | $28.15 | 12,216 |
2019-10-22 | $29.60 | $29.60 | $29.36 | $29.37 | $28.13 | 3,620 |
2019-10-21 | $29.45 | $29.52 | $29.45 | $29.52 | $28.27 | 3,394 |
2019-10-18 | $29.39 | $29.47 | $29.37 | $29.39 | $28.14 | 2,155 |
2019-10-17 | $29.62 | $29.62 | $29.44 | $29.49 | $28.24 | 1,612 |
2019-10-16 | $29.45 | $29.48 | $29.42 | $29.44 | $28.20 | 6,181 |
2019-10-15 | $29.29 | $29.58 | $29.29 | $29.50 | $28.25 | 1,647 |
2019-10-14 | $29.37 | $29.40 | $29.32 | $29.32 | $28.08 | 1,942 |
2019-10-11 | $29.37 | $29.51 | $29.37 | $29.39 | $28.15 | 1,598 |
2019-10-10 | $29.14 | $29.14 | $29.05 | $29.06 | $27.83 | 599 |
2019-10-09 | $28.87 | $28.93 | $28.87 | $28.93 | $27.70 | 5,183 |
2019-10-08 | $28.97 | $28.97 | $28.68 | $28.68 | $27.46 | 4,728 |
2019-10-07 | $29.22 | $29.22 | $29.11 | $29.13 | $27.89 | 5,372 |
2019-10-04 | $28.96 | $29.21 | $28.96 | $29.21 | $27.97 | 2,842 |
2019-10-03 | $28.34 | $28.78 | $28.34 | $28.77 | $27.55 | 2,758 |
2019-10-02 | $28.70 | $28.70 | $28.47 | $28.54 | $27.33 | 6,239 |
2019-10-01 | $29.50 | $29.50 | $29.05 | $29.06 | $27.83 | 3,092 |
2019-09-30 | $29.32 | $29.39 | $29.32 | $29.39 | $28.14 | 14,788 |
2019-09-27 | $29.44 | $29.44 | $29.10 | $29.19 | $27.96 | 3,005 |
2019-09-26 | $29.40 | $29.44 | $29.28 | $29.38 | $28.13 | 2,600 |
2019-09-25 | $29.25 | $29.43 | $29.17 | $29.43 | $28.18 | 2,337 |
2019-09-24 | $29.58 | $29.58 | $29.24 | $29.27 | $28.03 | 1,479 |
2019-09-23 | $29.57 | $29.67 | $29.56 | $29.59 | $28.22 | 3,483 |
2019-09-20 | $29.76 | $29.76 | $29.58 | $29.58 | $28.21 | 4,544 |
2019-09-19 | $29.75 | $29.80 | $29.67 | $29.68 | $28.31 | 4,375 |
2019-09-18 | $29.62 | $29.67 | $29.58 | $29.67 | $28.29 | 2,460 |
2019-09-17 | $29.61 | $29.68 | $29.59 | $29.68 | $28.30 | 5,420 |
2019-09-16 | $29.55 | $29.58 | $29.51 | $29.58 | $28.21 | 3,468 |
2019-09-13 | $29.70 | $29.70 | $29.60 | $29.63 | $28.26 | 3,389 |
2019-09-12 | $29.70 | $29.76 | $29.70 | $29.71 | $28.33 | 2,553 |
2019-09-11 | $29.49 | $29.61 | $29.49 | $29.60 | $28.23 | 6,548 |
2019-09-10 | $29.32 | $29.40 | $29.30 | $29.40 | $28.03 | 786 |
2019-09-09 | $29.66 | $29.66 | $29.41 | $29.50 | $28.14 | 1,798 |
2019-09-06 | $29.68 | $29.71 | $29.65 | $29.65 | $28.28 | 4,091 |
2019-09-05 | $29.69 | $29.69 | $29.57 | $29.61 | $28.24 | 2,886 |
2019-09-04 | $29.13 | $29.21 | $29.10 | $29.21 | $27.86 | 946 |
2019-09-03 | $28.98 | $28.98 | $28.84 | $28.93 | $27.59 | 1,452 |
2019-08-30 | $29.24 | $29.24 | $29.05 | $29.10 | $27.75 | 4,414 |
2019-08-29 | $29.03 | $29.14 | $29.00 | $29.10 | $27.75 | 38,565 |
2019-08-28 | $28.63 | $28.78 | $28.63 | $28.78 | $27.45 | 1,241 |
2019-08-27 | $28.85 | $28.85 | $28.61 | $28.64 | $27.31 | 3,594 |
2019-08-26 | $28.59 | $28.64 | $28.49 | $28.63 | $27.30 | 3,185 |
2019-08-23 | $29.12 | $29.12 | $28.30 | $28.30 | $26.99 | 1,511 |
2019-08-22 | $29.07 | $29.16 | $28.93 | $29.06 | $27.71 | 81,911 |
2019-08-21 | $29.05 | $29.10 | $29.03 | $29.08 | $27.74 | 1,579 |
2019-08-20 | $28.99 | $28.99 | $28.81 | $28.81 | $27.47 | 2,962 |
2019-08-19 | $28.89 | $29.00 | $28.89 | $29.00 | $27.66 | 3,109 |
2019-08-16 | $28.65 | $28.67 | $28.61 | $28.66 | $27.33 | 5,893 |
2019-08-15 | $28.27 | $28.30 | $28.16 | $28.29 | $26.98 | 1,639 |
2019-08-14 | $28.51 | $28.51 | $28.19 | $28.24 | $26.93 | 5,697 |
2019-08-13 | $28.91 | $29.04 | $28.91 | $28.98 | $27.64 | 982 |
2019-08-12 | $28.75 | $28.80 | $28.59 | $28.59 | $27.27 | 7,518 |
2019-08-09 | $29.07 | $29.08 | $28.75 | $28.95 | $27.61 | 12,074 |
2019-08-08 | $29.03 | $29.12 | $29.02 | $29.08 | $27.73 | 6,866 |
2019-08-07 | $28.34 | $28.62 | $28.22 | $28.57 | $27.25 | 163,237 |
2019-08-06 | $28.36 | $28.50 | $28.25 | $28.47 | $27.15 | 4,560 |
2019-08-05 | $28.42 | $28.44 | $28.04 | $28.13 | $26.83 | 10,422 |
2019-08-02 | $29.23 | $29.23 | $28.93 | $28.98 | $27.64 | 37,513 |
2019-08-01 | $29.66 | $29.67 | $29.12 | $29.18 | $27.83 | 984,763 |
2019-07-31 | $29.64 | $29.67 | $29.35 | $29.35 | $27.99 | 2,485 |
2019-07-30 | $29.75 | $29.75 | $29.61 | $29.65 | $28.28 | 2,040 |
2019-07-29 | $29.71 | $29.74 | $29.68 | $29.74 | $28.36 | 7,360 |
2019-07-26 | $29.71 | $29.78 | $29.69 | $29.78 | $28.40 | 172,943 |
2019-07-25 | $29.63 | $29.63 | $29.54 | $29.54 | $28.17 | 5,780 |
2019-07-24 | $29.62 | $29.69 | $29.56 | $29.69 | $28.31 | 718 |
2019-07-23 | $29.63 | $29.63 | $29.38 | $29.55 | $28.18 | 4,411 |
2019-07-22 | $29.40 | $29.44 | $29.37 | $29.37 | $28.01 | 2,748 |
2019-07-19 | $29.65 | $29.65 | $29.35 | $29.35 | $27.99 | 6,197 |
2019-07-18 | $29.48 | $29.55 | $29.35 | $29.52 | $28.15 | 5,748 |
2019-07-17 | $29.51 | $29.51 | $29.38 | $29.38 | $28.02 | 7,071 |
2019-07-16 | $29.59 | $29.61 | $29.53 | $29.53 | $28.16 | 8,459 |
2019-07-15 | $29.57 | $29.59 | $29.54 | $29.59 | $28.22 | 5,111 |
2019-07-12 | $29.46 | $29.56 | $29.45 | $29.56 | $28.19 | 3,626 |
2019-07-11 | $29.31 | $29.40 | $29.30 | $29.40 | $28.04 | 2,602 |
2019-07-10 | $29.37 | $29.37 | $29.33 | $29.37 | $28.01 | 11,164 |
2019-07-09 | $29.20 | $29.26 | $29.20 | $29.26 | $27.90 | 372 |
2019-07-08 | $29.23 | $29.23 | $29.17 | $29.21 | $27.85 | 1,964 |
2019-07-05 | $29.35 | $29.35 | $29.22 | $29.33 | $27.97 | 3,692 |
2019-07-03 | $29.31 | $29.43 | $29.31 | $29.43 | $28.07 | 1,277 |
2019-07-02 | $29.14 | $29.16 | $29.09 | $29.16 | $27.81 | 28,807 |
2019-07-01 | $29.13 | $29.13 | $28.92 | $29.05 | $27.71 | 43,709 |
2019-06-28 | $28.87 | $28.87 | $28.80 | $28.86 | $27.52 | 4,882 |
2019-06-27 | $28.82 | $28.82 | $28.70 | $28.74 | $27.41 | 3,322 |
2019-06-26 | $28.81 | $28.81 | $28.65 | $28.65 | $27.32 | 7,976 |
2019-06-25 | $28.98 | $28.98 | $28.73 | $28.73 | $27.39 | 5,274 |
2019-06-24 | $29.21 | $29.21 | $29.16 | $29.16 | $27.66 | 1,846 |
2019-06-21 | $29.25 | $29.28 | $29.22 | $29.22 | $27.72 | 5,193 |
2019-06-20 | $29.18 | $29.30 | $29.18 | $29.30 | $27.80 | 2,690 |
2019-06-19 | $28.88 | $29.01 | $28.86 | $29.01 | $27.52 | 2,032 |
2019-06-18 | $28.92 | $28.97 | $28.86 | $28.86 | $27.38 | 2,249 |
2019-06-17 | $28.65 | $28.68 | $28.61 | $28.61 | $27.15 | 10,869 |
2019-06-14 | $28.62 | $28.62 | $28.62 | $28.62 | $27.16 | 45 |
2019-06-13 | $28.61 | $28.68 | $28.61 | $28.62 | $27.15 | 2,708 |
2019-06-12 | $28.61 | $28.61 | $28.57 | $28.57 | $27.11 | 1,153 |
2019-06-11 | $28.70 | $28.70 | $28.59 | $28.60 | $27.13 | 287,616 |
2019-06-10 | $28.66 | $28.69 | $28.60 | $28.60 | $27.14 | 2,003 |
2019-06-07 | $28.55 | $28.55 | $28.52 | $28.52 | $27.06 | 209 |
2019-06-06 | $28.09 | $28.21 | $28.07 | $28.21 | $26.77 | 3,468 |
2019-06-05 | $27.89 | $28.06 | $27.87 | $28.06 | $26.62 | 363 |
2019-06-04 | $27.64 | $27.83 | $27.49 | $27.83 | $26.40 | 6,280 |
2019-06-03 | $27.31 | $27.31 | $27.26 | $27.26 | $25.87 | 200 |
2019-05-31 | $27.29 | $27.38 | $27.26 | $27.26 | $25.86 | 1,552 |
2019-05-30 | $27.64 | $27.64 | $27.57 | $27.58 | $26.17 | 682 |
2019-05-29 | $27.52 | $27.52 | $27.50 | $27.52 | $26.11 | 839 |
2019-05-28 | $28.11 | $28.11 | $27.72 | $27.72 | $26.30 | 2,618 |
2019-05-24 | $27.92 | $27.98 | $27.92 | $27.97 | $26.53 | 440 |
2019-05-23 | $27.95 | $27.95 | $27.79 | $27.92 | $26.49 | 7,111 |
2019-05-22 | $28.28 | $28.28 | $28.21 | $28.24 | $26.79 | 1,441 |
2019-05-21 | $28.18 | $28.26 | $28.18 | $28.26 | $26.81 | 797 |
2019-05-20 | $28.04 | $28.12 | $28.00 | $28.05 | $26.61 | 4,408 |
2019-05-17 | $28.44 | $28.44 | $28.24 | $28.24 | $26.79 | 92,793 |
2019-05-16 | $28.48 | $28.48 | $28.36 | $28.36 | $26.90 | 4,982 |
2019-05-15 | $28.11 | $28.13 | $28.10 | $28.10 | $26.66 | 13,347 |
2019-05-14 | $27.70 | $27.94 | $27.70 | $27.94 | $26.51 | 752 |
2019-05-13 | $27.75 | $27.75 | $27.63 | $27.70 | $26.28 | 753 |
2019-05-10 | $27.86 | $28.29 | $27.86 | $28.29 | $26.84 | 1,572 |
2019-05-09 | $28.20 | $28.21 | $28.11 | $28.19 | $26.74 | 3,116 |
2019-05-08 | $28.26 | $28.42 | $28.26 | $28.29 | $26.84 | 825 |
2019-05-07 | $28.64 | $28.64 | $28.21 | $28.31 | $26.86 | 2,885 |
2019-05-06 | $28.66 | $28.82 | $28.66 | $28.79 | $27.31 | 34,036 |
2019-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $27.42 | 200 |
2019-05-02 | $28.55 | $28.64 | $28.55 | $28.64 | $27.18 | 890 |
2019-05-01 | $28.96 | $28.96 | $28.70 | $28.70 | $27.23 | 15,430 |
2019-04-30 | $28.81 | $28.96 | $28.81 | $28.96 | $27.48 | 7,508 |
2019-04-29 | $28.87 | $28.91 | $28.87 | $28.87 | $27.39 | 4,100 |
2019-04-26 | $28.74 | $28.86 | $28.74 | $28.86 | $27.38 | 142,114 |
2019-04-25 | $28.76 | $28.83 | $28.76 | $28.83 | $27.35 | 200 |
2019-04-24 | $28.95 | $28.95 | $28.92 | $28.92 | $27.44 | 261 |
2019-04-23 | $28.81 | $28.92 | $28.81 | $28.92 | $27.44 | 636 |
2019-04-22 | $28.69 | $28.69 | $28.69 | $28.69 | $27.22 | 0 |
2019-04-18 | $28.71 | $28.71 | $28.71 | $28.71 | $27.24 | 90 |
2019-04-17 | $28.78 | $28.78 | $28.71 | $28.71 | $27.24 | 4,183 |
2019-04-16 | $28.91 | $28.93 | $28.83 | $28.83 | $27.35 | 1,277 |
2019-04-15 | $28.77 | $28.85 | $28.77 | $28.85 | $27.37 | 5,891 |
2019-04-12 | $28.84 | $28.84 | $28.84 | $28.84 | $27.37 | 10 |
2019-04-11 | $28.86 | $28.86 | $28.63 | $28.71 | $27.24 | 4,245 |
2019-04-10 | $28.65 | $28.69 | $28.65 | $28.68 | $27.21 | 1,734 |
2019-04-09 | $28.66 | $28.66 | $28.57 | $28.57 | $27.11 | 2,128 |
2019-04-08 | $28.70 | $28.77 | $28.69 | $28.77 | $27.29 | 4,948 |
2019-04-05 | $28.74 | $28.74 | $28.72 | $28.72 | $27.25 | 200 |
2019-04-04 | $28.73 | $28.73 | $28.59 | $28.62 | $27.15 | 411 |
2019-04-03 | $28.69 | $28.69 | $28.59 | $28.59 | $27.12 | 193 |
2019-04-02 | $28.49 | $28.52 | $28.46 | $28.52 | $27.06 | 934 |
2019-04-01 | $28.55 | $28.55 | $28.42 | $28.51 | $27.05 | 2,053 |
2019-03-29 | $28.17 | $28.22 | $28.17 | $28.22 | $26.77 | 100 |
2019-03-28 | $28.08 | $28.08 | $27.95 | $28.05 | $26.61 | 1,352 |
2019-03-27 | $27.92 | $27.92 | $27.92 | $27.92 | $26.49 | 59 |
2019-03-26 | $27.88 | $28.02 | $27.88 | $28.01 | $26.57 | 1,619 |
2019-03-25 | $27.83 | $27.83 | $27.80 | $27.80 | $26.38 | 1,159 |
2019-03-22 | $27.81 | $27.81 | $27.81 | $27.81 | $26.38 | 131 |
2019-03-21 | $28.00 | $28.27 | $28.00 | $28.24 | $26.79 | 1,987 |
2019-03-20 | $28.00 | $28.13 | $27.85 | $27.95 | $26.52 | 3,903 |
2019-03-19 | $28.32 | $28.32 | $28.06 | $28.06 | $26.54 | 2,478 |
2019-03-18 | $28.07 | $28.10 | $28.07 | $28.10 | $26.57 | 3,543 |
2019-03-15 | $27.97 | $28.10 | $27.97 | $28.04 | $26.51 | 9,118 |
2019-03-14 | $27.92 | $27.94 | $27.89 | $27.91 | $26.39 | 1,707 |
2019-03-13 | $28.00 | $28.02 | $27.93 | $27.93 | $26.41 | 4,499 |
2019-03-12 | $27.77 | $27.78 | $27.77 | $27.77 | $26.26 | 661 |
2019-03-11 | $27.59 | $27.72 | $27.58 | $27.72 | $26.21 | 11,237 |
2019-03-08 | $27.37 | $27.37 | $27.37 | $27.37 | $25.88 | 233 |
2019-03-07 | $27.44 | $27.48 | $27.37 | $27.44 | $25.95 | 6,212 |
2019-03-06 | $27.81 | $27.81 | $27.65 | $27.65 | $26.15 | 4,244 |
2019-03-05 | $27.83 | $27.83 | $27.81 | $27.82 | $26.31 | 1,048 |
2019-03-04 | $28.06 | $28.06 | $27.59 | $27.80 | $26.29 | 1,973 |
2019-03-01 | $27.92 | $27.94 | $27.92 | $27.94 | $26.42 | 176 |
2019-02-28 | $27.81 | $27.81 | $27.77 | $27.77 | $26.26 | 170 |
2019-02-27 | $27.75 | $27.79 | $27.75 | $27.79 | $26.28 | 184 |
2019-02-26 | $27.76 | $27.83 | $27.76 | $27.77 | $26.26 | 2,089 |
2019-02-25 | $27.76 | $27.76 | $27.76 | $27.76 | $26.26 | 23 |
2019-02-22 | $27.74 | $27.74 | $27.74 | $27.74 | $26.23 | 154 |
2019-02-21 | $27.52 | $27.52 | $27.48 | $27.51 | $26.01 | 134,292 |
2019-02-20 | $27.50 | $27.58 | $27.50 | $27.58 | $26.08 | 751 |
2019-02-19 | $27.56 | $27.56 | $27.49 | $27.52 | $26.03 | 955 |
2019-02-15 | $27.46 | $27.49 | $27.41 | $27.49 | $25.99 | 2,138 |
2019-02-14 | $27.28 | $27.28 | $27.15 | $27.22 | $25.74 | 2,661 |
2019-02-13 | $27.30 | $27.30 | $27.27 | $27.28 | $25.79 | 1,617 |
2019-02-12 | $27.15 | $27.18 | $27.15 | $27.18 | $25.70 | 1,191 |
2019-02-11 | $26.87 | $26.88 | $26.85 | $26.88 | $25.42 | 1,966 |
2019-02-08 | $26.68 | $26.79 | $26.68 | $26.79 | $25.33 | 244 |
2019-02-07 | $26.76 | $26.85 | $26.73 | $26.73 | $25.28 | 287 |
2019-02-06 | $26.92 | $26.97 | $26.92 | $26.97 | $25.50 | 8,431 |
2019-02-05 | $26.99 | $26.99 | $26.99 | $26.99 | $25.52 | 58 |
2019-02-04 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 4 |
2019-02-01 | $26.67 | $26.67 | $26.67 | $26.67 | $25.22 | 76 |
2019-01-31 | $26.45 | $26.59 | $26.45 | $26.59 | $25.15 | 4,733 |
2019-01-30 | $26.16 | $26.31 | $26.16 | $26.31 | $24.88 | 5,764 |
2019-01-29 | $26.00 | $26.01 | $25.98 | $25.98 | $24.57 | 331 |
2019-01-28 | $25.95 | $25.97 | $25.93 | $25.97 | $24.56 | 2,803 |
2019-01-25 | $26.29 | $26.29 | $26.17 | $26.18 | $24.76 | 2,926 |
2019-01-24 | $26.13 | $26.13 | $25.96 | $26.03 | $24.62 | 10,472 |
2019-01-23 | $26.16 | $27.19 | $25.86 | $25.97 | $24.56 | 9,637 |
2019-01-22 | $26.24 | $27.27 | $25.87 | $25.87 | $24.46 | 5,584 |
2019-01-18 | $26.14 | $26.21 | $26.14 | $26.21 | $24.78 | 1,881 |
2019-01-17 | $25.70 | $25.86 | $25.70 | $25.86 | $24.46 | 2,428 |
2019-01-16 | $25.75 | $25.77 | $25.69 | $25.69 | $24.29 | 5,249 |
2019-01-15 | $25.66 | $25.72 | $25.61 | $25.68 | $24.28 | 22,628 |
2019-01-14 | $25.47 | $25.49 | $25.46 | $25.46 | $24.08 | 1,258 |
2019-01-11 | $25.54 | $25.66 | $25.50 | $25.66 | $24.27 | 9,002 |
2019-01-10 | $25.38 | $25.65 | $25.38 | $25.65 | $24.25 | 567 |
2019-01-09 | $25.56 | $25.63 | $25.52 | $25.52 | $24.13 | 43,238 |
2019-01-08 | $25.27 | $25.44 | $25.24 | $25.44 | $24.05 | 1,937 |
2019-01-07 | $25.06 | $25.26 | $25.03 | $25.21 | $23.84 | 3,326 |
2019-01-04 | $24.74 | $25.02 | $24.74 | $25.02 | $23.66 | 1,013 |
2019-01-03 | $24.54 | $24.55 | $24.28 | $24.28 | $22.96 | 751 |
2019-01-02 | $24.68 | $24.93 | $24.68 | $24.84 | $23.49 | 541 |
2018-12-31 | $24.82 | $24.82 | $24.80 | $24.80 | $23.46 | 2,418 |
2018-12-28 | $24.71 | $24.90 | $24.67 | $24.67 | $23.33 | 13,774 |
2018-12-27 | $24.05 | $24.62 | $24.01 | $24.62 | $23.28 | 1,571 |
2018-12-26 | $23.50 | $24.43 | $23.50 | $24.43 | $23.11 | 975 |
2018-12-24 | $23.77 | $23.77 | $23.43 | $23.43 | $22.16 | 9,665 |
2018-12-21 | $24.65 | $24.65 | $24.15 | $24.15 | $22.70 | 249 |
2018-12-20 | $24.89 | $24.89 | $24.49 | $24.49 | $23.02 | 4,273 |
2018-12-19 | $25.48 | $25.48 | $24.95 | $24.95 | $23.44 | 282 |
2018-12-18 | $25.44 | $25.44 | $25.31 | $25.31 | $23.79 | 134 |
2018-12-17 | $25.63 | $25.73 | $25.23 | $25.23 | $23.71 | 625 |
2018-12-14 | $26.08 | $26.08 | $25.82 | $25.82 | $24.26 | 127 |
2018-12-13 | $26.35 | $26.35 | $26.30 | $26.30 | $24.72 | 125 |
2018-12-12 | $26.44 | $26.44 | $26.32 | $26.32 | $24.73 | 517 |
2018-12-11 | $26.47 | $26.47 | $26.03 | $26.17 | $24.59 | 1,371 |
2018-12-10 | $25.84 | $26.17 | $25.84 | $26.17 | $24.60 | 1,506 |
2018-12-07 | $26.68 | $26.68 | $26.25 | $26.25 | $24.67 | 1,112 |
2018-12-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.62 | 489 |
2018-12-04 | $26.92 | $26.92 | $26.92 | $26.92 | $25.30 | 220 |
2018-12-03 | $27.30 | $27.35 | $27.30 | $27.35 | $25.70 | 1,482 |
2018-11-30 | $26.94 | $26.96 | $26.94 | $26.96 | $25.33 | 716 |
2018-11-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.23 | 101 |
2018-11-28 | $26.48 | $26.75 | $26.48 | $26.75 | $25.14 | 775 |
2018-11-27 | $26.27 | $26.34 | $26.20 | $26.33 | $24.74 | 3,226 |
2018-11-26 | $26.18 | $26.20 | $26.16 | $26.16 | $24.58 | 3,901 |
2018-11-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.39 | 950 |
2018-11-21 | $26.17 | $26.17 | $26.15 | $26.15 | $24.57 | 300,000 |
2018-11-20 | $26.06 | $26.14 | $26.06 | $26.14 | $24.56 | 900 |
2018-11-19 | $26.46 | $26.58 | $26.46 | $26.58 | $24.98 | 666 |
2018-11-16 | $26.87 | $26.87 | $26.87 | $26.87 | $25.25 | 381 |
2018-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $25.19 | 0 |
2018-11-14 | $26.80 | $26.80 | $26.80 | $26.80 | $25.19 | 0 |
2018-11-13 | $26.81 | $26.81 | $26.80 | $26.80 | $25.19 | 317 |
2018-11-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.36 | 296 |
2018-11-09 | $27.36 | $27.36 | $27.36 | $27.36 | $25.71 | 551 |
2018-11-08 | $27.47 | $27.47 | $27.47 | $27.47 | $25.81 | 633 |
2018-11-07 | $27.33 | $27.33 | $27.33 | $27.33 | $25.68 | 100 |
2018-11-06 | $26.98 | $26.98 | $26.98 | $26.98 | $25.35 | 299 |
2018-11-05 | $26.80 | $26.89 | $26.80 | $26.89 | $25.27 | 1,577 |
2018-11-02 | $26.91 | $26.91 | $26.59 | $26.59 | $24.99 | 373 |
2018-11-01 | $26.72 | $26.72 | $26.53 | $26.53 | $24.93 | 576 |
2018-10-31 | $26.73 | $26.73 | $26.73 | $26.73 | $25.12 | 244 |
2018-10-30 | $26.04 | $26.04 | $26.04 | $26.04 | $24.47 | 342 |
2018-10-29 | $26.46 | $26.46 | $25.93 | $25.93 | $24.37 | 3,938 |
2018-10-26 | $26.11 | $26.11 | $25.81 | $26.01 | $24.44 | 4,913 |
2018-10-25 | $26.17 | $26.43 | $26.17 | $26.36 | $24.77 | 8,544 |
2018-10-24 | $26.54 | $26.54 | $26.01 | $26.01 | $24.44 | 2,390 |
2018-10-23 | $26.37 | $26.39 | $26.37 | $26.39 | $24.80 | 811 |
2018-10-22 | $26.81 | $26.86 | $26.81 | $26.85 | $25.23 | 5,152 |
2018-10-19 | $27.01 | $27.01 | $26.81 | $26.86 | $25.24 | 56,871 |
2018-10-18 | $27.23 | $27.23 | $27.23 | $27.23 | $25.59 | 0 |
2018-10-17 | $27.04 | $27.28 | $27.04 | $27.23 | $25.59 | 3,167 |
2018-10-16 | $26.94 | $26.94 | $26.94 | $26.94 | $25.31 | 0 |
2018-10-15 | $26.94 | $26.94 | $26.94 | $26.94 | $25.31 | 0 |
2018-10-12 | $26.94 | $26.94 | $26.94 | $26.94 | $25.31 | 1 |
2018-10-11 | $26.94 | $26.94 | $26.94 | $26.94 | $25.31 | 350 |
2018-10-10 | $27.54 | $27.54 | $27.52 | $27.52 | $25.86 | 1,620 |
2018-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 6 |
2018-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 0 |
2018-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 3 |
2018-10-04 | $28.16 | $28.16 | $28.00 | $28.00 | $26.31 | 2,622 |
2018-10-03 | $28.34 | $28.34 | $28.34 | $28.34 | $26.63 | 3 |
2018-10-02 | $28.34 | $28.34 | $28.34 | $28.34 | $26.63 | 1 |
2018-10-01 | $28.34 | $28.34 | $28.34 | $28.34 | $26.63 | 19 |
2018-09-28 | $28.34 | $28.34 | $28.34 | $28.34 | $26.63 | 1,000 |
2018-09-27 | $28.37 | $28.37 | $28.37 | $28.37 | $26.66 | 3 |
2018-09-26 | $28.37 | $28.37 | $28.37 | $28.37 | $26.66 | 0 |
2018-09-25 | $28.37 | $28.37 | $28.37 | $28.37 | $26.66 | 165 |
2018-09-24 | $28.56 | $28.56 | $28.56 | $28.56 | $26.72 | 0 |
2018-09-21 | $28.56 | $28.56 | $28.56 | $28.56 | $26.72 | 100 |
2018-09-20 | $28.36 | $28.36 | $28.36 | $28.36 | $26.53 | 0 |
2018-09-19 | $28.38 | $28.38 | $28.36 | $28.36 | $26.53 | 350 |
2018-09-18 | $28.36 | $28.36 | $28.36 | $28.36 | $26.53 | 1,520 |
2018-09-17 | $28.29 | $28.29 | $28.29 | $28.29 | $26.47 | 113 |
2018-09-14 | $28.31 | $28.31 | $28.31 | $28.31 | $26.48 | 184 |
2018-09-13 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 0 |
2018-09-12 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 0 |
2018-09-11 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 3 |
2018-09-10 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 1,645 |
2018-09-07 | $28.17 | $28.17 | $28.17 | $28.17 | $26.35 | 500 |
2018-09-06 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 50 |
2018-09-05 | $28.21 | $28.21 | $28.21 | $28.21 | $26.39 | 0 |
2018-09-04 | $28.11 | $28.21 | $28.11 | $28.21 | $26.39 | 535 |
2018-08-31 | $28.26 | $28.26 | $28.26 | $28.26 | $26.43 | 254 |
2018-08-30 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-29 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-28 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-27 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-24 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-23 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-22 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-21 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 9 |
2018-08-20 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 0 |
2018-08-17 | $27.73 | $27.73 | $27.73 | $27.73 | $25.94 | 360 |
2018-08-16 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 0 |
2018-08-15 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 0 |
2018-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 3,600 |
2018-08-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 0 |
2018-08-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 0 |
2018-08-09 | $27.76 | $27.76 | $27.75 | $27.75 | $25.96 | 3,600 |
2018-08-08 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 8 |
2018-08-07 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-08-06 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-08-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-08-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-31 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 10 |
2018-07-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 20 |
2018-07-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 30 |
2018-07-24 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-19 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-18 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 1 |
2018-07-17 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-16 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-11 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-10 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 2 |
2018-07-09 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-06 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 0 |
2018-07-05 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 3 |
2018-07-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.65 | 777 |
2018-07-02 | $26.17 | $26.17 | $26.17 | $26.17 | $24.48 | 972 |
2018-06-29 | $26.43 | $26.43 | $26.43 | $26.43 | $24.72 | 0 |
2018-06-28 | $26.28 | $26.28 | $26.28 | $26.28 | $24.58 | 3 |
2018-06-27 | $26.43 | $26.43 | $26.43 | $26.43 | $24.72 | 0 |
2018-06-26 | $26.43 | $26.43 | $26.43 | $26.43 | $24.72 | 0 |
2018-06-25 | $26.43 | $26.43 | $26.43 | $26.43 | $24.58 | 105 |
2018-06-22 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 70 |
2018-06-21 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 55 |
2018-06-20 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 20 |
2018-06-19 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 5 |
2018-06-18 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 50 |
2018-06-15 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-13 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 93 |
2018-06-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-08 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-07 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 0 |
2018-06-06 | $26.99 | $26.99 | $26.99 | $26.99 | $25.10 | 119 |
2018-06-05 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-06-04 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-06-01 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-31 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-30 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 1 |
2018-05-29 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-23 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-22 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 1 |
2018-05-21 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-18 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 0 |
2018-05-17 | $26.29 | $26.29 | $26.29 | $26.29 | $24.46 | 125 |
2018-05-16 | $26.32 | $26.32 | $26.32 | $26.32 | $24.48 | 0 |
2018-05-15 | $26.32 | $26.32 | $26.32 | $26.32 | $24.48 | 0 |
2018-05-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.48 | 0 |
2018-05-11 | $26.32 | $26.32 | $26.32 | $26.32 | $24.48 | 0 |
2018-05-10 | $26.32 | $26.32 | $26.32 | $26.32 | $24.48 | 125 |
2018-05-09 | $26.11 | $26.11 | $26.09 | $26.09 | $24.27 | 1,585 |
2018-05-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-05-07 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 35 |
2018-05-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 2 |
2018-05-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-05-01 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-27 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-25 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-24 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 0 |
2018-04-23 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 375 |
2018-04-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 55 |
2018-04-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-17 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-16 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-13 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-12 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-11 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 21 |
2018-04-10 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 75 |
2018-04-09 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-05 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-04 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-04-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 75 |
2018-04-02 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
2018-03-29 | $25.34 | $25.66 | $25.34 | $25.66 | $23.87 | 2,502 |
2018-03-28 | $26.34 | $26.34 | $26.34 | $26.34 | $24.50 | 1 |
2018-03-27 | $26.24 | $26.24 | $26.24 | $26.24 | $24.41 | 1 |
2018-03-26 | $26.34 | $26.34 | $26.34 | $26.34 | $24.50 | 0 |
2018-03-23 | $26.34 | $26.34 | $26.34 | $26.34 | $24.50 | 0 |
2018-03-22 | $26.34 | $26.34 | $26.34 | $26.34 | $24.50 | 0 |
2018-03-21 | $26.34 | $26.34 | $26.34 | $26.34 | $24.50 | 0 |
2018-03-20 | $26.34 | $26.34 | $26.34 | $26.34 | $24.41 | 865 |
2018-03-19 | $26.61 | $26.61 | $26.61 | $26.61 | $24.66 | 0 |
2018-03-16 | $26.61 | $26.61 | $26.61 | $26.61 | $24.66 | 300 |
2018-03-15 | $26.52 | $26.52 | $26.52 | $26.52 | $24.58 | 0 |
2018-03-14 | $26.54 | $26.54 | $26.52 | $26.52 | $24.58 | 2,905 |
2018-03-13 | $26.16 | $26.16 | $26.16 | $26.16 | $24.25 | 0 |
2018-03-12 | $26.16 | $26.16 | $26.16 | $26.16 | $24.25 | 0 |
2018-03-09 | $26.16 | $26.16 | $26.16 | $26.16 | $24.25 | 0 |
2018-03-08 | $26.16 | $26.16 | $26.16 | $26.16 | $24.25 | 0 |
2018-03-07 | $26.16 | $26.16 | $26.16 | $26.16 | $24.25 | 100 |
2018-03-06 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 0 |
2018-03-05 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 0 |
2018-03-02 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 0 |
2018-03-01 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 320 |
2018-02-28 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 8 |
2018-02-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 19 |
2018-02-26 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 0 |
2018-02-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.20 | 317 |
2018-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.10 | 108 |
2018-02-21 | $26.27 | $26.27 | $26.27 | $26.27 | $24.35 | 0 |
2018-02-20 | $26.27 | $26.27 | $26.27 | $26.27 | $24.35 | 178 |
2018-02-16 | $26.32 | $26.32 | $26.27 | $26.27 | $24.35 | 2,554 |
2018-02-15 | $25.53 | $25.53 | $25.53 | $25.53 | $23.66 | 3 |
2018-02-14 | $25.53 | $25.53 | $25.53 | $25.53 | $23.66 | 150 |
2018-02-13 | $25.45 | $25.47 | $25.45 | $25.47 | $23.61 | 200 |
2018-02-12 | $25.44 | $25.61 | $25.44 | $25.61 | $23.74 | 633 |
2018-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $23.03 | 295 |
2018-02-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.26 | 500 |
2018-02-07 | $25.74 | $25.97 | $25.74 | $25.97 | $24.07 | 1,988 |
2018-02-06 | $25.39 | $25.76 | $25.36 | $25.36 | $23.50 | 2,245 |
2018-02-05 | $26.05 | $26.05 | $25.60 | $25.60 | $23.73 | 5,573 |
2018-02-02 | $27.12 | $27.12 | $27.12 | $27.12 | $25.14 | 0 |
2018-02-01 | $27.12 | $27.12 | $27.12 | $27.12 | $25.14 | 100 |
2018-01-31 | $27.22 | $27.22 | $27.22 | $27.22 | $25.22 | 0 |
2018-01-30 | $27.27 | $27.27 | $27.22 | $27.22 | $25.22 | 2,110 |
2018-01-29 | $27.51 | $27.51 | $27.51 | $27.51 | $25.50 | 0 |
2018-01-26 | $27.51 | $27.51 | $27.51 | $27.51 | $25.50 | 2,000 |
2018-01-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.31 | 0 |
2018-01-24 | $27.33 | $27.33 | $27.31 | $27.31 | $25.31 | 3,200 |
2018-01-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-18 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-16 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-12 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-11 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-10 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-09 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-08 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-05 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-04 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2018-01-03 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 1 |
2018-01-02 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 0 |
2017-12-29 | $26.08 | $26.08 | $26.08 | $26.08 | $24.17 | 100 |
2017-12-28 | $26.02 | $26.02 | $26.02 | $26.02 | $24.12 | 0 |
2017-12-27 | $26.02 | $26.02 | $26.02 | $26.02 | $24.12 | 0 |
2017-12-26 | $26.02 | $26.02 | $26.02 | $26.02 | $24.12 | 0 |
2017-12-22 | $26.02 | $26.02 | $26.02 | $26.02 | $24.02 | 100 |
2017-12-21 | $26.08 | $26.08 | $26.08 | $26.08 | $24.08 | 196 |
2017-12-20 | $26.21 | $26.21 | $26.21 | $26.21 | $24.20 | 970 |
2017-12-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 68 |
2017-12-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-15 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-13 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-12 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-11 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-08 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-07 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2017-12-05 | $25.77 | $25.77 | $25.66 | $25.66 | $23.69 | 550 |
2017-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $23.86 | 150 |
2017-12-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 1 |
2017-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 39 |
2017-11-27 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-24 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-22 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 1 |
2017-11-21 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-20 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-17 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-16 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-15 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2017-11-14 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 998,000 |
2017-11-13 | $24.92 | $24.92 | $24.92 | $24.92 | $23.01 | 50 |
2017-11-10 | $24.92 | $24.92 | $24.92 | $24.92 | $23.01 | 0 |
2017-11-09 | $24.92 | $24.92 | $24.92 | $24.92 | $23.01 | 101 |
JPMorgan U.S. Quality Factor ETF (JQUA) News Headlines
Recent JPMorgan U.S. Quality Factor ETF (JQUA) News
Similar Companies to JPMorgan U.S. Quality Factor ETF (JQUA) 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 | -- | -- | -- |