JPMorgan U.S. Value Factor ETF (JVAL) Exchange: NYSE ARCA
Data as of Aug. 21, 2025
$45.61 ($-0.15) -0.33%
JPMorgan U.S. Value Factor ETF - Daily Information
Click for more stock information on JPMorgan U.S. Value Factor ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $45.75 |
Previous Close | $45.61 |
High | $45.75 |
Low | $45.44 |
Adjusted Open | $45.75 |
Previous Adjusted Close | $45.61 |
Adjusted High | $45.75 |
Adjusted Low | $45.44 |
About JPMorgan U.S. Value Factor ETF (JVAL)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan US Value 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 value 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 relative valuation factor to identify companies with attractive valuations. The Underlying Index is not currently focused on any particular sector and 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 303 companies represented in the Underlying Index and the market capitalizations of those companies ranged from $776.87 million to $1,375.24 billion. The number of components and the market capitalizations of the companies are subject to change over time. UNDERLYING INDEX CHARACTERISTIC Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. 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 over-valued. 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 the 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. Value Factor ETF (JVAL)
Historical Stock Data for JPMorgan U.S. Value Factor ETF (JVAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $45.75 | $45.75 | $45.44 | $45.61 | $45.61 | 51,349 |
2025-08-19 | $45.94 | $45.95 | $45.71 | $45.76 | $45.76 | 11,395 |
2025-08-18 | $45.68 | $45.81 | $45.68 | $45.79 | $45.79 | 41,775 |
2025-08-15 | $45.79 | $45.84 | $45.73 | $45.73 | $45.73 | 14,043 |
2025-08-14 | $45.81 | $45.94 | $45.68 | $45.92 | $45.92 | 15,413 |
2025-08-13 | $45.66 | $46.14 | $45.64 | $46.14 | $46.14 | 9,161 |
2025-08-12 | $44.86 | $45.50 | $44.86 | $45.50 | $45.50 | 11,051 |
2025-08-11 | $45.00 | $45.03 | $44.60 | $44.64 | $44.64 | 18,171 |
2025-08-08 | $44.78 | $44.97 | $44.69 | $44.86 | $44.86 | 16,242 |
2025-08-07 | $45.04 | $45.06 | $44.49 | $44.59 | $44.59 | 53,998 |
2025-08-06 | $44.78 | $44.78 | $44.56 | $44.68 | $44.68 | 12,369 |
2025-08-05 | $44.87 | $44.91 | $44.42 | $44.70 | $44.70 | 15,533 |
2025-08-04 | $44.39 | $44.76 | $44.39 | $44.76 | $44.76 | 57,284 |
2025-08-01 | $44.37 | $44.37 | $43.88 | $44.14 | $44.14 | 32,204 |
2025-07-31 | $45.17 | $45.25 | $44.69 | $44.72 | $44.72 | 11,887 |
2025-07-30 | $45.43 | $45.53 | $44.97 | $45.12 | $45.12 | 17,459 |
2025-07-29 | $45.69 | $45.69 | $45.42 | $45.43 | $45.43 | 9,823 |
2025-07-28 | $45.63 | $45.66 | $45.49 | $45.55 | $45.55 | 19,136 |
2025-07-25 | $45.44 | $45.61 | $45.27 | $45.61 | $45.61 | 12,893 |
2025-07-24 | $45.71 | $45.71 | $45.38 | $45.43 | $45.43 | 27,820 |
2025-07-23 | $45.62 | $45.80 | $45.52 | $45.78 | $45.78 | 24,520 |
2025-07-22 | $45.18 | $45.47 | $45.09 | $45.40 | $45.40 | 34,405 |
2025-07-21 | $45.18 | $45.26 | $44.93 | $44.99 | $44.99 | 39,713 |
2025-07-18 | $45.13 | $45.13 | $44.89 | $44.96 | $44.96 | 16,251 |
2025-07-17 | $44.78 | $44.99 | $44.69 | $44.94 | $44.94 | 17,850 |
2025-07-16 | $44.64 | $44.68 | $44.30 | $44.66 | $44.66 | 14,976 |
2025-07-15 | $45.21 | $45.21 | $44.57 | $44.57 | $44.57 | 9,291 |
2025-07-14 | $44.98 | $45.10 | $44.90 | $45.07 | $45.07 | 10,062 |
2025-07-11 | $45.19 | $45.20 | $45.00 | $45.11 | $45.11 | 35,270 |
2025-07-10 | $45.36 | $45.65 | $45.28 | $45.47 | $45.47 | 18,379 |
2025-07-09 | $45.27 | $45.38 | $44.99 | $45.29 | $45.29 | 11,077 |
2025-07-08 | $44.99 | $45.33 | $44.99 | $45.14 | $45.14 | 20,293 |
2025-07-07 | $45.20 | $45.33 | $44.80 | $44.90 | $44.90 | 28,083 |
2025-07-03 | $45.22 | $45.43 | $45.22 | $45.40 | $45.40 | 20,693 |
2025-07-02 | $44.76 | $45.15 | $44.69 | $45.15 | $45.15 | 10,556 |
2025-07-01 | $44.21 | $45.00 | $44.21 | $44.83 | $44.83 | 29,033 |
2025-06-30 | $44.22 | $44.25 | $44.10 | $44.23 | $44.23 | 37,520 |
2025-06-27 | $44.13 | $44.13 | $43.76 | $44.04 | $44.04 | 13,288 |
2025-06-26 | $43.64 | $43.85 | $43.63 | $43.85 | $43.85 | 11,651 |
2025-06-25 | $43.63 | $43.63 | $43.39 | $43.46 | $43.46 | 32,901 |
2025-06-24 | $43.39 | $43.71 | $43.39 | $43.68 | $43.68 | 12,082 |
2025-06-23 | $43.09 | $43.45 | $42.90 | $43.41 | $43.13 | 25,842 |
2025-06-20 | $43.36 | $43.36 | $42.99 | $43.12 | $43.12 | 17,972 |
2025-06-18 | $43.17 | $43.40 | $43.14 | $43.14 | $43.14 | 10,785 |
2025-06-17 | $43.27 | $43.46 | $43.07 | $43.08 | $43.08 | 555,728 |
2025-06-16 | $43.19 | $43.56 | $43.19 | $43.46 | $43.46 | 38,460 |
2025-06-13 | $43.09 | $43.38 | $42.87 | $42.92 | $42.92 | 23,945 |
2025-06-12 | $43.25 | $43.53 | $43.11 | $43.52 | $43.52 | 25,958 |
2025-06-11 | $43.59 | $43.66 | $43.29 | $43.37 | $43.37 | 33,725 |
2025-06-10 | $43.24 | $43.59 | $43.23 | $43.53 | $43.53 | 16,114 |
2025-06-09 | $43.21 | $43.36 | $43.12 | $43.17 | $43.17 | 12,973 |
2025-06-06 | $42.89 | $43.03 | $42.86 | $42.99 | $42.99 | 14,495 |
2025-06-05 | $42.68 | $42.80 | $42.44 | $42.54 | $42.54 | 24,496 |
2025-06-04 | $42.77 | $42.78 | $42.60 | $42.60 | $42.60 | 10,443 |
2025-06-03 | $42.08 | $42.65 | $42.08 | $42.65 | $42.65 | 25,825 |
2025-06-02 | $41.80 | $42.12 | $41.80 | $42.09 | $42.09 | 419,240 |
2025-05-30 | $42.10 | $42.23 | $41.83 | $42.15 | $42.15 | 16,485 |
2025-05-29 | $42.23 | $42.25 | $41.99 | $42.23 | $42.23 | 11,776 |
2025-05-28 | $42.49 | $42.51 | $42.09 | $42.12 | $42.12 | 68,543 |
2025-05-27 | $42.10 | $42.50 | $41.98 | $42.50 | $42.50 | 40,962 |
2025-05-23 | $41.31 | $41.73 | $41.31 | $41.64 | $41.64 | 18,775 |
2025-05-22 | $41.83 | $42.09 | $41.70 | $41.87 | $41.87 | 18,909 |
2025-05-21 | $42.50 | $42.57 | $41.89 | $41.94 | $41.94 | 68,293 |
2025-05-20 | $42.79 | $43.01 | $42.68 | $42.84 | $42.84 | 89,484 |
2025-05-19 | $42.50 | $42.98 | $42.50 | $42.93 | $42.93 | 58,972 |
2025-05-16 | $42.65 | $42.98 | $42.56 | $42.98 | $42.98 | 17,135 |
2025-05-15 | $42.29 | $42.60 | $42.23 | $42.60 | $42.60 | 28,337 |
2025-05-14 | $42.64 | $42.65 | $42.40 | $42.46 | $42.46 | 15,433 |
2025-05-13 | $42.48 | $42.77 | $42.47 | $42.65 | $42.65 | 32,284 |
2025-05-12 | $42.31 | $42.56 | $42.22 | $42.53 | $42.53 | 34,628 |
2025-05-09 | $41.15 | $41.17 | $40.92 | $41.01 | $41.01 | 52,379 |
2025-05-08 | $40.80 | $41.39 | $40.80 | $41.01 | $41.01 | 21,610 |
2025-05-07 | $40.54 | $40.62 | $40.29 | $40.53 | $40.53 | 14,642 |
2025-05-06 | $40.30 | $40.56 | $40.23 | $40.33 | $40.33 | 41,804 |
2025-05-05 | $40.49 | $40.87 | $40.49 | $40.60 | $40.60 | 18,362 |
2025-05-02 | $40.58 | $40.88 | $40.49 | $40.79 | $40.79 | 32,795 |
2025-05-01 | $40.20 | $40.46 | $40.03 | $40.03 | $40.03 | 28,586 |
2025-04-30 | $39.53 | $40.02 | $39.21 | $40.00 | $40.00 | 26,883 |
2025-04-29 | $39.71 | $40.15 | $39.70 | $40.04 | $40.04 | 35,648 |
2025-04-28 | $39.78 | $39.94 | $39.49 | $39.90 | $39.90 | 17,487 |
2025-04-25 | $39.65 | $39.80 | $39.41 | $39.73 | $39.73 | 32,325 |
2025-04-24 | $39.00 | $39.74 | $39.00 | $39.74 | $39.74 | 27,385 |
2025-04-23 | $39.41 | $39.68 | $38.73 | $38.87 | $38.87 | 98,359 |
2025-04-22 | $37.79 | $38.35 | $37.79 | $38.26 | $38.26 | 449,988 |
2025-04-21 | $37.49 | $37.49 | $37.04 | $37.41 | $37.41 | 64,825 |
2025-04-17 | $37.99 | $38.38 | $37.99 | $38.11 | $38.11 | 72,531 |
2025-04-16 | $38.28 | $38.60 | $37.61 | $38.05 | $38.05 | 2,130,811 |
2025-04-15 | $38.93 | $38.98 | $38.50 | $38.57 | $38.57 | 2,173,183 |
2025-04-14 | $38.77 | $38.97 | $38.37 | $38.70 | $38.70 | 1,354,080 |
2025-04-11 | $37.71 | $38.40 | $37.33 | $38.34 | $38.34 | 36,035 |
2025-04-10 | $38.59 | $38.59 | $36.98 | $37.86 | $37.86 | 103,293 |
2025-04-09 | $35.81 | $39.51 | $35.78 | $39.42 | $39.42 | 42,379 |
2025-04-08 | $38.12 | $38.19 | $35.62 | $36.14 | $36.14 | 94,680 |
2025-04-07 | $36.07 | $37.36 | $35.68 | $36.92 | $36.92 | 437,542 |
2025-04-04 | $38.10 | $38.17 | $37.12 | $37.12 | $37.12 | 280,607 |
2025-04-03 | $40.38 | $40.38 | $39.23 | $39.23 | $39.23 | 61,789 |
2025-04-02 | $41.13 | $41.81 | $41.13 | $41.81 | $41.81 | 38,475 |
2025-04-01 | $41.24 | $41.52 | $40.95 | $41.40 | $41.40 | 63,063 |
2025-03-31 | $40.74 | $41.52 | $40.63 | $41.42 | $41.42 | 85,613 |
2025-03-28 | $41.67 | $41.67 | $41.04 | $41.18 | $41.18 | 23,728 |
2025-03-27 | $42.06 | $42.18 | $41.85 | $41.96 | $41.96 | 335,310 |
2025-03-26 | $42.37 | $42.56 | $42.04 | $42.19 | $42.19 | 25,640 |
2025-03-25 | $42.58 | $42.58 | $42.30 | $42.39 | $42.39 | 37,337 |
2025-03-24 | $42.41 | $42.70 | $42.41 | $42.70 | $42.52 | 31,337 |
2025-03-21 | $41.78 | $41.96 | $41.63 | $41.90 | $41.72 | 18,640 |
2025-03-20 | $42.40 | $42.42 | $42.08 | $42.10 | $41.92 | 376,393 |
2025-03-19 | $42.06 | $42.45 | $41.98 | $42.29 | $42.11 | 21,878 |
2025-03-18 | $42.08 | $42.08 | $41.85 | $41.95 | $41.77 | 21,352 |
2025-03-17 | $41.64 | $42.36 | $41.64 | $42.26 | $42.08 | 38,940 |
2025-03-14 | $41.23 | $41.74 | $41.23 | $41.74 | $41.74 | 30,874 |
2025-03-13 | $41.48 | $41.49 | $40.73 | $40.87 | $40.87 | 75,104 |
2025-03-12 | $41.92 | $41.92 | $41.21 | $41.51 | $41.51 | 26,843 |
2025-03-11 | $42.07 | $42.07 | $41.32 | $41.59 | $41.59 | 70,104 |
2025-03-10 | $42.78 | $42.82 | $41.83 | $42.12 | $42.12 | 165,546 |
2025-03-07 | $42.36 | $43.12 | $42.27 | $43.02 | $43.02 | 37,501 |
2025-03-06 | $42.41 | $42.76 | $42.29 | $42.44 | $42.44 | 62,826 |
2025-03-05 | $42.54 | $43.01 | $42.22 | $42.92 | $42.92 | 26,535 |
2025-03-04 | $42.79 | $43.08 | $42.18 | $42.46 | $42.46 | 39,057 |
2025-03-03 | $44.06 | $44.11 | $42.89 | $43.08 | $43.08 | 38,529 |
2025-02-28 | $43.44 | $43.91 | $43.25 | $43.90 | $43.90 | 68,852 |
2025-02-27 | $44.00 | $44.13 | $43.45 | $43.47 | $43.47 | 79,147 |
2025-02-26 | $44.23 | $44.43 | $43.92 | $44.05 | $44.05 | 31,632 |
2025-02-25 | $44.18 | $44.26 | $43.85 | $44.07 | $44.07 | 88,478 |
2025-02-24 | $44.46 | $44.46 | $44.14 | $44.16 | $44.16 | 63,243 |
2025-02-21 | $45.07 | $45.07 | $44.18 | $44.27 | $44.27 | 122,790 |
2025-02-20 | $45.20 | $45.28 | $44.85 | $45.11 | $45.11 | 40,784 |
2025-02-19 | $45.08 | $45.28 | $44.93 | $45.28 | $45.28 | 16,600 |
2025-02-18 | $44.97 | $45.16 | $44.86 | $45.16 | $45.16 | 34,494 |
2025-02-14 | $44.89 | $44.95 | $44.82 | $44.87 | $44.87 | 28,256 |
2025-02-13 | $44.54 | $44.81 | $44.50 | $44.80 | $44.80 | 320,871 |
2025-02-12 | $44.20 | $44.46 | $44.18 | $44.41 | $44.41 | 44,353 |
2025-02-11 | $44.37 | $44.68 | $44.37 | $44.68 | $44.68 | 59,589 |
2025-02-10 | $44.53 | $44.61 | $44.47 | $44.56 | $44.56 | 63,118 |
2025-02-07 | $44.94 | $44.94 | $44.34 | $44.39 | $44.39 | 136,292 |
2025-02-06 | $45.07 | $45.07 | $44.61 | $44.84 | $44.84 | 41,792 |
2025-02-05 | $44.82 | $44.98 | $44.58 | $44.98 | $44.98 | 45,223 |
2025-02-04 | $44.46 | $44.77 | $44.46 | $44.76 | $44.76 | 20,594 |
2025-02-03 | $44.19 | $44.71 | $44.02 | $44.50 | $44.50 | 71,946 |
2025-01-31 | $45.33 | $45.49 | $44.90 | $44.95 | $44.95 | 34,419 |
2025-01-30 | $45.22 | $45.40 | $45.10 | $45.26 | $45.26 | 66,826 |
2025-01-29 | $44.95 | $44.96 | $44.76 | $44.76 | $44.76 | 25,869 |
2025-01-28 | $44.88 | $44.98 | $44.74 | $44.89 | $44.89 | 32,163 |
2025-01-27 | $44.51 | $44.94 | $44.51 | $44.90 | $44.90 | 23,016 |
2025-01-24 | $45.18 | $45.31 | $45.05 | $45.13 | $45.13 | 16,947 |
2025-01-23 | $44.90 | $45.14 | $44.85 | $45.14 | $45.14 | 43,098 |
2025-01-22 | $45.13 | $45.13 | $44.94 | $44.97 | $44.97 | 401,077 |
2025-01-21 | $44.68 | $45.04 | $44.68 | $44.99 | $44.99 | 20,573 |
2025-01-17 | $44.58 | $44.58 | $44.40 | $44.49 | $44.49 | 49,904 |
2025-01-16 | $44.12 | $44.24 | $43.93 | $44.12 | $44.12 | 22,122 |
2025-01-15 | $44.23 | $44.23 | $43.98 | $44.06 | $44.06 | 35,729 |
2025-01-14 | $43.36 | $43.58 | $43.20 | $43.52 | $43.52 | 43,593 |
2025-01-13 | $42.60 | $43.19 | $42.60 | $43.14 | $43.14 | 116,726 |
2025-01-10 | $43.05 | $43.15 | $42.77 | $42.82 | $42.82 | 57,396 |
2025-01-08 | $43.35 | $43.47 | $43.09 | $43.40 | $43.40 | 29,352 |
2025-01-07 | $43.86 | $44.00 | $43.39 | $43.51 | $43.51 | 15,683 |
2025-01-06 | $43.77 | $44.14 | $43.63 | $43.72 | $43.72 | 35,994 |
2025-01-03 | $43.25 | $43.54 | $43.02 | $43.50 | $43.50 | 26,695 |
2025-01-02 | $43.50 | $43.54 | $42.92 | $43.08 | $43.08 | 105,470 |
2024-12-31 | $43.37 | $43.41 | $43.04 | $43.20 | $43.20 | 26,593 |
2024-12-30 | $43.20 | $43.32 | $42.83 | $43.16 | $43.16 | 31,967 |
2024-12-27 | $43.78 | $43.89 | $43.40 | $43.58 | $43.58 | 80,615 |
2024-12-26 | $43.71 | $44.01 | $43.71 | $43.98 | $43.98 | 23,665 |
2024-12-24 | $43.59 | $43.83 | $43.59 | $43.80 | $43.80 | 15,391 |
2024-12-23 | $43.55 | $43.83 | $43.37 | $43.78 | $43.48 | 97,418 |
2024-12-20 | $43.22 | $43.90 | $43.16 | $43.59 | $43.59 | 34,988 |
2024-12-19 | $43.53 | $43.54 | $43.04 | $43.08 | $43.08 | 46,441 |
2024-12-18 | $44.71 | $44.77 | $43.19 | $43.22 | $43.22 | 44,793 |
2024-12-17 | $44.78 | $44.90 | $44.52 | $44.62 | $44.62 | 26,863 |
2024-12-16 | $44.98 | $45.23 | $44.90 | $45.03 | $45.03 | 30,540 |
2024-12-13 | $45.05 | $45.05 | $44.84 | $44.98 | $44.98 | 57,071 |
2024-12-12 | $45.09 | $45.09 | $44.90 | $44.92 | $44.92 | 25,022 |
2024-12-11 | $45.23 | $45.23 | $45.07 | $45.10 | $45.10 | 43,677 |
2024-12-10 | $45.34 | $45.34 | $44.94 | $44.94 | $44.94 | 37,392 |
2024-12-09 | $45.60 | $45.65 | $45.34 | $45.35 | $45.35 | 18,869 |
2024-12-06 | $45.64 | $45.64 | $45.46 | $45.50 | $45.50 | 31,991 |
2024-12-05 | $45.73 | $45.75 | $45.44 | $45.48 | $45.48 | 36,358 |
2024-12-04 | $45.79 | $45.86 | $45.60 | $45.70 | $45.70 | 26,662 |
2024-12-03 | $45.73 | $45.73 | $45.51 | $45.53 | $45.53 | 29,017 |
2024-12-02 | $45.67 | $45.77 | $45.50 | $45.70 | $45.70 | 68,694 |
2024-11-29 | $45.66 | $45.70 | $45.55 | $45.56 | $45.56 | 75,508 |
2024-11-27 | $45.70 | $45.70 | $45.35 | $45.43 | $45.43 | 29,121 |
2024-11-26 | $45.72 | $45.72 | $45.42 | $45.58 | $45.58 | 41,722 |
2024-11-25 | $45.63 | $46.02 | $45.63 | $45.72 | $45.72 | 56,932 |
2024-11-22 | $45.04 | $45.24 | $45.01 | $45.23 | $45.23 | 13,447 |
2024-11-21 | $44.39 | $44.89 | $44.35 | $44.76 | $44.76 | 83,212 |
2024-11-20 | $44.19 | $44.22 | $43.85 | $44.21 | $44.21 | 19,712 |
2024-11-19 | $43.85 | $44.15 | $43.80 | $44.07 | $44.07 | 34,962 |
2024-11-18 | $44.13 | $44.28 | $44.10 | $44.17 | $44.17 | 26,410 |
2024-11-15 | $44.38 | $44.38 | $43.95 | $44.04 | $44.04 | 28,783 |
2024-11-14 | $45.01 | $45.01 | $44.52 | $44.56 | $44.56 | 18,607 |
2024-11-13 | $45.05 | $45.09 | $44.82 | $44.85 | $44.85 | 37,439 |
2024-11-12 | $45.29 | $45.33 | $44.91 | $44.97 | $44.97 | 72,203 |
2024-11-11 | $45.32 | $45.50 | $45.32 | $45.36 | $45.36 | 30,360 |
2024-11-08 | $45.04 | $45.21 | $45.00 | $45.10 | $45.10 | 25,524 |
2024-11-07 | $45.02 | $45.17 | $45.00 | $45.04 | $45.04 | 46,839 |
2024-11-06 | $44.63 | $44.85 | $44.43 | $44.81 | $44.81 | 62,420 |
2024-11-05 | $43.23 | $43.47 | $43.23 | $43.46 | $43.46 | 25,618 |
2024-11-04 | $43.16 | $43.26 | $42.93 | $42.95 | $42.95 | 32,161 |
2024-11-01 | $43.13 | $43.33 | $42.98 | $43.01 | $43.01 | 20,078 |
2024-10-31 | $43.31 | $43.39 | $42.99 | $43.00 | $43.00 | 21,232 |
2024-10-30 | $43.59 | $43.89 | $43.50 | $43.50 | $43.50 | 34,804 |
2024-10-29 | $43.37 | $43.62 | $43.37 | $43.58 | $43.58 | 45,811 |
2024-10-28 | $43.36 | $43.62 | $43.36 | $43.56 | $43.56 | 42,114 |
2024-10-25 | $43.57 | $43.63 | $43.20 | $43.20 | $43.20 | 56,921 |
2024-10-24 | $43.37 | $43.38 | $43.22 | $43.33 | $43.33 | 14,076 |
2024-10-23 | $43.43 | $43.54 | $43.04 | $43.26 | $43.26 | 11,508 |
2024-10-22 | $43.48 | $43.58 | $43.36 | $43.53 | $43.53 | 98,816 |
2024-10-21 | $44.08 | $44.08 | $43.61 | $43.61 | $43.61 | 60,325 |
2024-10-18 | $44.18 | $44.18 | $44.01 | $44.08 | $44.08 | 16,835 |
2024-10-17 | $44.18 | $44.18 | $43.99 | $44.04 | $44.04 | 12,828 |
2024-10-16 | $43.91 | $44.09 | $43.91 | $44.04 | $44.04 | 8,516 |
2024-10-15 | $44.10 | $44.24 | $43.71 | $43.71 | $43.71 | 13,847 |
2024-10-14 | $43.80 | $44.10 | $43.80 | $44.10 | $44.10 | 26,855 |
2024-10-11 | $43.35 | $43.77 | $43.35 | $43.73 | $43.73 | 58,299 |
2024-10-10 | $43.38 | $43.41 | $43.24 | $43.31 | $43.31 | 23,312 |
2024-10-09 | $43.15 | $43.53 | $43.15 | $43.50 | $43.50 | 14,854 |
2024-10-08 | $43.01 | $43.19 | $42.97 | $43.18 | $43.18 | 27,608 |
2024-10-07 | $43.30 | $43.30 | $42.91 | $43.04 | $43.04 | 44,564 |
2024-10-04 | $43.34 | $43.42 | $43.12 | $43.39 | $43.39 | 1,349,833 |
2024-10-03 | $42.91 | $43.01 | $42.80 | $42.95 | $42.95 | 25,697 |
2024-10-02 | $43.19 | $43.25 | $43.08 | $43.08 | $43.08 | 14,365 |
2024-10-01 | $43.47 | $43.47 | $42.94 | $43.15 | $43.15 | 30,472 |
2024-09-30 | $43.31 | $43.57 | $43.27 | $43.57 | $43.57 | 49,259 |
2024-09-27 | $43.58 | $43.74 | $43.40 | $43.51 | $43.51 | 32,131 |
2024-09-26 | $43.34 | $43.51 | $43.24 | $43.41 | $43.41 | 15,852 |
2024-09-25 | $43.22 | $43.24 | $42.90 | $42.94 | $42.94 | 31,762 |
2024-09-24 | $43.22 | $43.30 | $43.17 | $43.23 | $43.23 | 22,361 |
2024-09-23 | $43.42 | $43.44 | $43.28 | $43.38 | $43.12 | 29,997 |
2024-09-20 | $43.36 | $43.36 | $43.11 | $43.30 | $43.04 | 29,459 |
2024-09-19 | $43.59 | $43.65 | $43.32 | $43.50 | $43.50 | 16,354 |
2024-09-18 | $42.87 | $43.34 | $42.75 | $42.81 | $42.81 | 47,084 |
2024-09-17 | $42.93 | $43.10 | $42.72 | $42.85 | $42.85 | 26,153 |
2024-09-16 | $42.64 | $42.78 | $42.58 | $42.78 | $42.78 | 20,788 |
2024-09-13 | $42.41 | $42.60 | $42.41 | $42.57 | $42.57 | 30,092 |
2024-09-12 | $41.84 | $42.10 | $41.60 | $42.03 | $42.03 | 93,872 |
2024-09-11 | $41.29 | $41.79 | $40.87 | $41.79 | $41.79 | 38,476 |
2024-09-10 | $41.58 | $41.63 | $41.26 | $41.58 | $41.58 | 73,102 |
2024-09-09 | $41.56 | $41.80 | $41.50 | $41.65 | $41.65 | 50,349 |
2024-09-06 | $42.03 | $42.05 | $41.29 | $41.33 | $41.33 | 65,713 |
2024-09-05 | $42.23 | $42.29 | $41.89 | $42.01 | $42.01 | 51,384 |
2024-09-04 | $42.18 | $42.50 | $42.12 | $42.21 | $42.21 | 59,286 |
2024-09-03 | $42.91 | $42.91 | $42.23 | $42.29 | $42.29 | 20,551 |
2024-08-30 | $42.95 | $43.20 | $42.72 | $43.13 | $43.13 | 76,411 |
2024-08-29 | $42.82 | $43.08 | $42.66 | $42.77 | $42.77 | 53,576 |
2024-08-28 | $42.64 | $42.77 | $42.40 | $42.61 | $42.61 | 65,229 |
2024-08-27 | $42.56 | $42.77 | $42.54 | $42.71 | $42.71 | 25,361 |
2024-08-26 | $42.99 | $43.06 | $42.71 | $42.78 | $42.78 | 21,594 |
2024-08-23 | $42.44 | $42.88 | $42.40 | $42.86 | $42.86 | 242,300 |
2024-08-22 | $42.39 | $42.44 | $42.12 | $42.21 | $42.21 | 84,845 |
2024-08-21 | $42.31 | $42.45 | $42.22 | $42.41 | $42.41 | 71,797 |
2024-08-20 | $42.23 | $42.28 | $42.08 | $42.13 | $42.13 | 53,851 |
2024-08-19 | $42.01 | $42.28 | $41.98 | $42.27 | $42.27 | 43,176 |
2024-08-16 | $41.78 | $41.98 | $41.77 | $41.94 | $41.94 | 49,211 |
2024-08-15 | $41.62 | $41.92 | $41.60 | $41.85 | $41.85 | 45,732 |
2024-08-14 | $41.14 | $41.24 | $41.01 | $41.15 | $41.15 | 48,298 |
2024-08-13 | $40.69 | $41.14 | $40.63 | $41.07 | $41.07 | 39,444 |
2024-08-12 | $40.77 | $40.77 | $40.41 | $40.50 | $40.50 | 22,213 |
2024-08-09 | $40.56 | $40.81 | $40.49 | $40.71 | $40.71 | 33,814 |
2024-08-08 | $40.07 | $40.63 | $40.07 | $40.61 | $40.61 | 50,113 |
2024-08-07 | $40.64 | $40.68 | $39.67 | $39.67 | $39.67 | 43,041 |
2024-08-06 | $39.80 | $40.46 | $39.74 | $39.96 | $39.96 | 75,544 |
2024-08-05 | $39.31 | $40.16 | $39.31 | $39.66 | $39.66 | 106,494 |
2024-08-02 | $41.05 | $41.06 | $40.46 | $40.76 | $40.76 | 114,114 |
2024-08-01 | $42.70 | $42.71 | $41.47 | $41.70 | $41.70 | 104,582 |
2024-07-31 | $42.58 | $42.87 | $42.45 | $42.52 | $42.52 | 1,127,764 |
2024-07-30 | $42.34 | $42.48 | $42.08 | $42.25 | $42.25 | 32,218 |
2024-07-29 | $42.12 | $42.30 | $42.11 | $42.18 | $42.18 | 51,625 |
2024-07-26 | $41.98 | $42.35 | $41.97 | $42.24 | $42.24 | 216,567 |
2024-07-25 | $41.43 | $42.12 | $41.41 | $41.56 | $41.56 | 851,686 |
2024-07-24 | $41.89 | $42.04 | $41.39 | $41.39 | $41.39 | 64,492 |
2024-07-23 | $42.18 | $42.29 | $42.11 | $42.11 | $42.11 | 176,697 |
2024-07-22 | $42.13 | $42.29 | $41.87 | $42.26 | $42.26 | 98,648 |
2024-07-19 | $42.17 | $42.20 | $41.85 | $41.90 | $41.90 | 48,908 |
2024-07-18 | $42.59 | $42.95 | $42.11 | $42.20 | $42.20 | 48,826 |
2024-07-17 | $42.57 | $42.88 | $42.57 | $42.61 | $42.61 | 37,090 |
2024-07-16 | $42.34 | $42.96 | $42.33 | $42.96 | $42.96 | 2,711,093 |
2024-07-15 | $42.14 | $42.35 | $42.10 | $42.18 | $42.18 | 83,443 |
2024-07-12 | $41.80 | $42.22 | $41.80 | $41.94 | $41.94 | 19,907 |
2024-07-11 | $41.50 | $41.76 | $41.50 | $41.61 | $41.61 | 22,130 |
2024-07-10 | $40.97 | $41.31 | $40.97 | $41.29 | $41.29 | 20,231 |
2024-07-09 | $40.94 | $41.05 | $40.85 | $40.89 | $40.89 | 30,602 |
2024-07-08 | $40.91 | $41.01 | $40.85 | $40.94 | $40.94 | 25,609 |
2024-07-05 | $40.92 | $40.92 | $40.70 | $40.81 | $40.81 | 35,435 |
2024-07-03 | $40.87 | $41.00 | $40.85 | $40.88 | $40.88 | 17,163 |
2024-07-02 | $40.56 | $40.83 | $40.56 | $40.83 | $40.83 | 322,289 |
2024-07-01 | $40.89 | $41.00 | $40.60 | $40.67 | $40.67 | 162,673 |
2024-06-28 | $40.77 | $41.09 | $40.74 | $40.87 | $40.87 | 27,004 |
2024-06-27 | $40.66 | $40.67 | $40.50 | $40.64 | $40.64 | 21,515 |
2024-06-26 | $40.61 | $40.63 | $40.50 | $40.63 | $40.63 | 18,928 |
2024-06-25 | $40.90 | $40.90 | $40.59 | $40.69 | $40.69 | 53,766 |
2024-06-24 | $41.05 | $41.39 | $41.05 | $41.20 | $40.95 | 22,094 |
2024-06-21 | $41.01 | $41.07 | $40.92 | $41.07 | $40.82 | 30,712 |
2024-06-20 | $41.00 | $41.10 | $40.95 | $40.98 | $40.73 | 26,300 |
2024-06-18 | $41.03 | $41.14 | $40.97 | $41.02 | $40.77 | 25,215 |
2024-06-17 | $40.57 | $40.99 | $40.52 | $40.95 | $40.70 | 44,609 |
2024-06-14 | $40.63 | $40.70 | $40.44 | $40.60 | $40.35 | 372,019 |
2024-06-13 | $41.00 | $41.00 | $40.70 | $40.93 | $40.68 | 34,399 |
2024-06-12 | $41.18 | $41.25 | $40.87 | $40.96 | $40.71 | 24,325 |
2024-06-11 | $40.56 | $40.62 | $40.29 | $40.59 | $40.59 | 34,727 |
2024-06-10 | $40.40 | $40.70 | $40.37 | $40.70 | $40.70 | 23,390 |
2024-06-07 | $40.51 | $40.77 | $40.43 | $40.56 | $40.56 | 12,608 |
2024-06-06 | $40.72 | $40.84 | $40.64 | $40.68 | $40.68 | 38,057 |
2024-06-05 | $40.60 | $40.81 | $40.42 | $40.81 | $40.81 | 22,526 |
2024-06-04 | $40.55 | $40.57 | $40.33 | $40.42 | $40.42 | 35,622 |
2024-06-03 | $41.05 | $41.05 | $40.41 | $40.72 | $40.72 | 15,678 |
2024-05-31 | $40.40 | $40.87 | $40.26 | $40.87 | $40.87 | 24,518 |
2024-05-30 | $40.27 | $40.38 | $40.16 | $40.32 | $40.32 | 62,441 |
2024-05-29 | $40.32 | $40.34 | $40.23 | $40.24 | $40.24 | 77,710 |
2024-05-28 | $41.04 | $41.04 | $40.63 | $40.71 | $40.71 | 21,108 |
2024-05-24 | $41.01 | $41.05 | $40.87 | $40.95 | $40.95 | 34,166 |
2024-05-23 | $41.10 | $41.16 | $40.73 | $40.79 | $40.79 | 176,453 |
2024-05-22 | $41.40 | $41.45 | $41.22 | $41.27 | $41.27 | 23,363 |
2024-05-21 | $41.42 | $41.45 | $41.37 | $41.41 | $41.41 | 53,990 |
2024-05-20 | $41.46 | $41.60 | $41.44 | $41.47 | $41.47 | 14,409 |
2024-05-17 | $41.47 | $41.47 | $41.38 | $41.47 | $41.47 | 21,236 |
2024-05-16 | $41.55 | $41.60 | $41.42 | $41.42 | $41.42 | 23,207 |
2024-05-15 | $41.43 | $41.60 | $41.38 | $41.60 | $41.60 | 13,050 |
2024-05-14 | $41.09 | $41.20 | $41.04 | $41.20 | $41.20 | 16,142 |
2024-05-13 | $40.96 | $41.09 | $40.90 | $40.96 | $40.96 | 27,785 |
2024-05-10 | $40.87 | $40.96 | $40.77 | $40.87 | $40.87 | 47,413 |
2024-05-09 | $40.48 | $40.77 | $40.48 | $40.77 | $40.77 | 31,088 |
2024-05-08 | $40.37 | $40.54 | $40.37 | $40.52 | $40.52 | 29,469 |
2024-05-07 | $40.54 | $40.69 | $40.52 | $40.52 | $40.52 | 36,277 |
2024-05-06 | $40.24 | $40.43 | $40.24 | $40.43 | $40.43 | 25,493 |
2024-05-03 | $40.09 | $40.23 | $39.93 | $40.05 | $40.05 | 28,182 |
2024-05-02 | $39.65 | $39.68 | $39.25 | $39.67 | $39.67 | 52,637 |
2024-05-01 | $39.29 | $39.84 | $39.28 | $39.28 | $39.28 | 27,690 |
2024-04-30 | $39.95 | $39.95 | $39.42 | $39.42 | $39.42 | 25,663 |
2024-04-29 | $40.01 | $40.16 | $39.99 | $40.11 | $40.11 | 24,318 |
2024-04-26 | $39.86 | $40.06 | $39.86 | $39.96 | $39.96 | 60,542 |
2024-04-25 | $39.55 | $39.80 | $39.38 | $39.71 | $39.71 | 47,296 |
2024-04-24 | $39.99 | $40.09 | $39.82 | $40.07 | $40.07 | 47,845 |
2024-04-23 | $39.62 | $40.04 | $39.62 | $39.93 | $39.93 | 146,500 |
2024-04-22 | $39.45 | $39.79 | $39.29 | $39.55 | $39.55 | 72,301 |
2024-04-19 | $39.16 | $39.40 | $39.12 | $39.22 | $39.22 | 446,662 |
2024-04-18 | $39.28 | $39.51 | $39.10 | $39.18 | $39.18 | 62,845 |
2024-04-17 | $39.55 | $39.60 | $39.11 | $39.20 | $39.20 | 40,616 |
2024-04-16 | $39.54 | $39.54 | $39.23 | $39.34 | $39.34 | 45,181 |
2024-04-15 | $40.33 | $40.34 | $39.43 | $39.53 | $39.53 | 39,401 |
2024-04-12 | $40.28 | $40.39 | $39.83 | $39.89 | $39.89 | 45,080 |
2024-04-11 | $40.50 | $40.68 | $40.25 | $40.55 | $40.55 | 58,935 |
2024-04-10 | $40.59 | $40.71 | $40.33 | $40.44 | $40.44 | 80,654 |
2024-04-09 | $41.15 | $41.25 | $40.86 | $41.16 | $41.16 | 27,368 |
2024-04-08 | $41.00 | $41.17 | $41.00 | $41.04 | $41.04 | 43,901 |
2024-04-05 | $40.73 | $41.05 | $40.70 | $40.94 | $40.94 | 45,983 |
2024-04-04 | $41.55 | $41.55 | $40.66 | $40.68 | $40.68 | 65,659 |
2024-04-03 | $41.03 | $41.24 | $41.01 | $41.13 | $41.13 | 141,141 |
2024-04-02 | $41.12 | $41.12 | $40.93 | $41.07 | $41.07 | 32,757 |
2024-04-01 | $41.73 | $41.73 | $41.50 | $41.53 | $41.53 | 47,036 |
2024-03-28 | $41.52 | $41.71 | $41.52 | $41.62 | $41.62 | 52,727 |
2024-03-27 | $41.15 | $41.51 | $41.15 | $41.51 | $41.51 | 34,085 |
2024-03-26 | $41.09 | $41.15 | $40.83 | $40.83 | $40.83 | 226,168 |
2024-03-25 | $40.94 | $41.08 | $40.94 | $40.94 | $40.94 | 46,394 |
2024-03-22 | $41.33 | $41.36 | $41.05 | $41.07 | $41.07 | 53,896 |
2024-03-21 | $41.27 | $41.41 | $41.26 | $41.26 | $41.26 | 31,452 |
2024-03-20 | $40.47 | $40.99 | $40.40 | $40.97 | $40.97 | 64,730 |
2024-03-19 | $40.20 | $40.47 | $40.18 | $40.43 | $40.43 | 65,105 |
2024-03-18 | $40.42 | $40.49 | $40.32 | $40.41 | $40.27 | 71,028 |
2024-03-15 | $40.22 | $40.40 | $40.22 | $40.24 | $40.24 | 45,749 |
2024-03-14 | $40.69 | $40.69 | $40.12 | $40.37 | $40.37 | 40,466 |
2024-03-13 | $40.69 | $40.81 | $40.60 | $40.67 | $40.67 | 40,091 |
2024-03-12 | $40.55 | $40.70 | $40.38 | $40.66 | $40.66 | 68,849 |
2024-03-11 | $40.23 | $40.44 | $40.12 | $40.43 | $40.43 | 40,277 |
2024-03-08 | $40.64 | $40.76 | $40.33 | $40.37 | $40.37 | 108,908 |
2024-03-07 | $40.37 | $40.62 | $40.37 | $40.53 | $40.53 | 65,032 |
2024-03-06 | $40.21 | $40.36 | $40.10 | $40.20 | $40.20 | 57,688 |
2024-03-05 | $40.11 | $40.23 | $39.85 | $39.95 | $39.95 | 48,473 |
2024-03-04 | $40.22 | $40.38 | $40.21 | $40.23 | $40.23 | 47,694 |
2024-03-01 | $39.92 | $40.26 | $39.85 | $40.20 | $40.20 | 82,111 |
2024-02-29 | $39.86 | $39.91 | $39.65 | $39.89 | $39.89 | 97,586 |
2024-02-28 | $39.57 | $39.74 | $39.55 | $39.58 | $39.58 | 2,515,644 |
2024-02-27 | $39.73 | $39.80 | $39.67 | $39.77 | $39.77 | 96,255 |
2024-02-26 | $39.84 | $39.89 | $39.64 | $39.67 | $39.67 | 56,960 |
2024-02-23 | $39.85 | $39.92 | $39.78 | $39.79 | $39.79 | 46,201 |
2024-02-22 | $39.64 | $39.79 | $39.55 | $39.76 | $39.76 | 79,128 |
2024-02-21 | $39.15 | $39.28 | $39.03 | $39.28 | $39.28 | 95,967 |
2024-02-20 | $39.16 | $39.23 | $39.09 | $39.18 | $39.18 | 53,199 |
2024-02-16 | $39.41 | $39.59 | $39.30 | $39.34 | $39.34 | 150,943 |
2024-02-15 | $39.39 | $39.59 | $39.39 | $39.54 | $39.54 | 63,660 |
2024-02-14 | $39.00 | $39.15 | $38.84 | $39.15 | $39.15 | 86,171 |
2024-02-13 | $38.88 | $38.94 | $38.49 | $38.73 | $38.73 | 68,829 |
2024-02-12 | $39.35 | $39.71 | $39.35 | $39.54 | $39.54 | 85,145 |
2024-02-09 | $39.13 | $39.31 | $39.06 | $39.27 | $39.27 | 221,024 |
2024-02-08 | $38.90 | $39.13 | $38.90 | $39.12 | $39.12 | 41,502 |
2024-02-07 | $38.96 | $38.96 | $38.71 | $38.90 | $38.90 | 531,018 |
2024-02-06 | $38.74 | $38.82 | $38.69 | $38.76 | $38.76 | 45,528 |
2024-02-05 | $38.86 | $38.86 | $38.47 | $38.66 | $38.66 | 68,342 |
2024-02-02 | $38.68 | $39.09 | $38.57 | $38.94 | $38.94 | 43,406 |
2024-02-01 | $38.56 | $38.79 | $38.27 | $38.79 | $38.79 | 51,242 |
2024-01-31 | $38.85 | $38.96 | $38.41 | $38.43 | $38.43 | 462,777 |
2024-01-30 | $39.04 | $39.14 | $39.02 | $39.09 | $39.09 | 141,686 |
2024-01-29 | $38.86 | $39.13 | $38.80 | $39.09 | $39.09 | 63,321 |
2024-01-26 | $38.90 | $39.01 | $38.80 | $38.89 | $38.89 | 70,629 |
2024-01-25 | $38.93 | $38.99 | $38.74 | $38.90 | $38.90 | 164,389 |
2024-01-24 | $38.93 | $38.95 | $38.62 | $38.62 | $38.62 | 60,794 |
2024-01-23 | $38.78 | $38.79 | $38.57 | $38.69 | $38.69 | 111,439 |
2024-01-22 | $38.62 | $38.82 | $38.60 | $38.71 | $38.71 | 55,480 |
2024-01-19 | $38.12 | $38.52 | $38.01 | $38.44 | $38.44 | 49,791 |
2024-01-18 | $37.88 | $38.03 | $37.65 | $38.02 | $38.02 | 62,552 |
2024-01-17 | $37.69 | $37.83 | $37.56 | $37.71 | $37.71 | 68,843 |
2024-01-16 | $38.08 | $38.10 | $37.87 | $38.00 | $38.00 | 1,455,710 |
2024-01-12 | $38.42 | $38.50 | $38.16 | $38.27 | $38.27 | 124,637 |
2024-01-11 | $38.37 | $38.40 | $38.00 | $38.33 | $38.33 | 44,267 |
2024-01-10 | $38.36 | $38.47 | $38.27 | $38.42 | $38.42 | 28,708 |
2024-01-09 | $38.27 | $38.49 | $38.27 | $38.36 | $38.36 | 54,863 |
2024-01-08 | $38.05 | $38.58 | $38.05 | $38.55 | $38.55 | 79,200 |
2024-01-05 | $37.84 | $38.28 | $37.84 | $38.07 | $38.07 | 210,618 |
2024-01-04 | $37.96 | $38.17 | $37.91 | $37.93 | $37.93 | 136,733 |
2024-01-03 | $38.29 | $38.29 | $37.98 | $37.99 | $37.99 | 78,240 |
2024-01-02 | $38.37 | $38.72 | $38.37 | $38.56 | $38.56 | 86,688 |
2023-12-29 | $38.70 | $38.80 | $38.51 | $38.58 | $38.58 | 63,443 |
2023-12-28 | $38.70 | $38.84 | $38.70 | $38.78 | $38.78 | 155,790 |
2023-12-27 | $38.72 | $38.82 | $38.67 | $38.74 | $38.74 | 54,905 |
2023-12-26 | $38.51 | $38.81 | $38.51 | $38.77 | $38.77 | 40,724 |
2023-12-22 | $38.48 | $38.62 | $38.37 | $38.48 | $38.48 | 45,958 |
2023-12-21 | $38.23 | $38.37 | $38.05 | $38.35 | $38.35 | 228,314 |
2023-12-20 | $38.43 | $38.60 | $37.93 | $37.93 | $37.93 | 62,271 |
2023-12-19 | $38.29 | $38.54 | $38.29 | $38.54 | $38.54 | 50,194 |
2023-12-18 | $38.51 | $38.57 | $38.42 | $38.47 | $38.14 | 42,363 |
2023-12-15 | $38.61 | $38.62 | $38.35 | $38.42 | $38.10 | 54,467 |
2023-12-14 | $38.30 | $38.73 | $38.30 | $38.65 | $38.32 | 45,209 |
2023-12-13 | $37.22 | $37.97 | $37.12 | $37.97 | $37.65 | 52,178 |
2023-12-12 | $37.26 | $37.30 | $37.06 | $37.21 | $36.90 | 54,374 |
2023-12-11 | $36.94 | $37.29 | $36.94 | $37.26 | $36.94 | 26,719 |
2023-12-08 | $36.73 | $36.97 | $36.71 | $36.92 | $36.61 | 36,077 |
2023-12-07 | $36.57 | $36.76 | $36.51 | $36.71 | $36.40 | 59,946 |
2023-12-06 | $36.70 | $36.82 | $36.39 | $36.40 | $36.09 | 50,200 |
2023-12-05 | $36.67 | $36.67 | $36.42 | $36.48 | $36.17 | 106,540 |
2023-12-04 | $36.69 | $36.80 | $36.59 | $36.78 | $36.47 | 124,514 |
2023-12-01 | $36.13 | $36.77 | $36.11 | $36.74 | $36.74 | 232,745 |
2023-11-30 | $36.13 | $36.23 | $36.00 | $36.19 | $36.19 | 46,603 |
2023-11-29 | $36.02 | $36.26 | $35.93 | $35.93 | $35.93 | 74,019 |
2023-11-28 | $35.75 | $35.99 | $35.75 | $35.85 | $35.85 | 49,299 |
2023-11-27 | $35.89 | $35.94 | $35.81 | $35.89 | $35.89 | 50,396 |
2023-11-24 | $35.86 | $36.01 | $35.86 | $36.01 | $36.01 | 27,342 |
2023-11-22 | $35.80 | $35.97 | $35.80 | $35.90 | $35.90 | 77,589 |
2023-11-21 | $35.86 | $35.86 | $35.64 | $35.66 | $35.66 | 94,809 |
2023-11-20 | $35.70 | $35.96 | $35.66 | $35.88 | $35.88 | 74,893 |
2023-11-17 | $35.57 | $35.72 | $35.55 | $35.70 | $35.70 | 91,785 |
2023-11-16 | $35.60 | $35.68 | $35.34 | $35.47 | $35.47 | 56,501 |
2023-11-15 | $35.49 | $35.88 | $35.49 | $35.68 | $35.68 | 136,912 |
2023-11-14 | $35.05 | $35.55 | $35.05 | $35.43 | $35.43 | 288,712 |
2023-11-13 | $34.49 | $34.56 | $34.37 | $34.47 | $34.47 | 55,658 |
2023-11-10 | $34.18 | $34.61 | $34.14 | $34.58 | $34.58 | 71,422 |
2023-11-09 | $34.49 | $34.52 | $34.10 | $34.11 | $34.11 | 55,511 |
2023-11-08 | $34.62 | $34.62 | $34.33 | $34.47 | $34.47 | 306,566 |
2023-11-07 | $34.58 | $34.67 | $34.47 | $34.54 | $34.54 | 61,787 |
2023-11-06 | $34.84 | $34.84 | $34.50 | $34.64 | $34.64 | 50,362 |
2023-11-03 | $34.58 | $34.90 | $34.58 | $34.78 | $34.78 | 222,787 |
2023-11-02 | $33.89 | $34.25 | $33.87 | $34.25 | $34.25 | 111,339 |
2023-11-01 | $33.31 | $33.58 | $33.27 | $33.55 | $33.55 | 221,217 |
2023-10-31 | $33.11 | $33.38 | $33.11 | $33.33 | $33.33 | 200,169 |
2023-10-30 | $33.08 | $33.18 | $32.85 | $33.08 | $33.08 | 65,786 |
2023-10-27 | $33.21 | $33.21 | $32.76 | $32.85 | $32.85 | 120,391 |
2023-10-26 | $33.26 | $33.40 | $33.04 | $33.13 | $33.13 | 103,290 |
2023-10-25 | $33.57 | $33.57 | $33.19 | $33.27 | $33.27 | 119,220 |
2023-10-24 | $33.66 | $33.86 | $33.54 | $33.69 | $33.69 | 98,188 |
2023-10-23 | $33.59 | $33.89 | $33.52 | $33.54 | $33.54 | 78,050 |
2023-10-20 | $34.14 | $34.14 | $33.74 | $33.74 | $33.74 | 738,780 |
2023-10-19 | $34.52 | $34.69 | $34.07 | $34.15 | $34.15 | 61,386 |
2023-10-18 | $34.88 | $34.91 | $34.50 | $34.57 | $34.57 | 76,259 |
2023-10-17 | $34.70 | $35.22 | $34.70 | $35.08 | $35.08 | 712,384 |
2023-10-16 | $34.59 | $34.96 | $34.59 | $34.91 | $34.91 | 47,544 |
2023-10-13 | $34.77 | $34.79 | $34.31 | $34.40 | $34.40 | 288,725 |
2023-10-12 | $35.04 | $35.04 | $34.48 | $34.63 | $34.63 | 48,416 |
2023-10-11 | $34.94 | $35.01 | $34.74 | $34.94 | $34.94 | 72,085 |
2023-10-10 | $34.69 | $35.06 | $34.69 | $34.85 | $34.85 | 46,480 |
2023-10-09 | $34.21 | $34.68 | $34.21 | $34.63 | $34.63 | 66,585 |
2023-10-06 | $33.92 | $34.50 | $33.71 | $34.31 | $34.31 | 122,916 |
2023-10-05 | $34.08 | $34.08 | $33.82 | $34.01 | $34.01 | 115,185 |
2023-10-04 | $33.98 | $34.10 | $33.71 | $34.09 | $34.09 | 129,241 |
2023-10-03 | $34.25 | $34.28 | $33.81 | $33.91 | $33.91 | 117,350 |
2023-10-02 | $34.51 | $34.55 | $34.26 | $34.40 | $34.40 | 31,632 |
2023-09-29 | $34.94 | $35.00 | $34.58 | $34.64 | $34.64 | 66,521 |
2023-09-28 | $34.36 | $34.86 | $34.36 | $34.72 | $34.72 | 56,611 |
2023-09-27 | $34.47 | $34.50 | $34.17 | $34.38 | $34.38 | 63,025 |
2023-09-26 | $34.66 | $34.66 | $34.30 | $34.34 | $34.34 | 66,055 |
2023-09-25 | $34.64 | $34.86 | $34.64 | $34.86 | $34.86 | 173,262 |
2023-09-22 | $34.90 | $34.92 | $34.70 | $34.73 | $34.73 | 68,183 |
2023-09-21 | $35.03 | $35.05 | $34.79 | $34.80 | $34.80 | 38,022 |
2023-09-20 | $35.56 | $35.66 | $35.23 | $35.23 | $35.23 | 49,000 |
2023-09-19 | $35.47 | $35.48 | $35.27 | $35.42 | $35.42 | 170,435 |
2023-09-18 | $35.67 | $35.77 | $35.63 | $35.69 | $35.50 | 25,713 |
2023-09-15 | $35.93 | $35.93 | $35.64 | $35.71 | $35.52 | 38,839 |
2023-09-14 | $35.86 | $36.09 | $35.86 | $36.07 | $35.88 | 23,756 |
2023-09-13 | $35.85 | $35.85 | $35.56 | $35.63 | $35.44 | 31,456 |
2023-09-12 | $35.80 | $36.00 | $35.75 | $35.78 | $35.59 | 32,834 |
2023-09-11 | $36.06 | $36.06 | $35.88 | $35.92 | $35.73 | 41,624 |
2023-09-08 | $35.79 | $35.94 | $35.77 | $35.85 | $35.66 | 27,296 |
2023-09-07 | $35.78 | $35.82 | $35.66 | $35.74 | $35.74 | 94,170 |
2023-09-06 | $36.03 | $36.15 | $35.76 | $35.93 | $35.93 | 29,623 |
2023-09-05 | $36.41 | $36.41 | $36.13 | $36.13 | $36.13 | 13,200 |
2023-09-01 | $36.52 | $36.62 | $36.43 | $36.51 | $36.51 | 30,007 |
2023-08-31 | $36.49 | $36.50 | $36.35 | $36.35 | $36.35 | 50,181 |
2023-08-30 | $36.27 | $36.39 | $36.21 | $36.35 | $36.35 | 222,751 |
2023-08-29 | $35.76 | $36.26 | $35.76 | $36.23 | $36.23 | 36,779 |
2023-08-28 | $35.66 | $35.90 | $35.66 | $35.81 | $35.81 | 31,826 |
2023-08-25 | $35.52 | $35.61 | $35.14 | $35.48 | $35.48 | 27,308 |
2023-08-24 | $35.76 | $35.94 | $35.36 | $35.39 | $35.39 | 35,926 |
2023-08-23 | $35.43 | $35.78 | $35.43 | $35.76 | $35.76 | 65,499 |
2023-08-22 | $35.74 | $35.74 | $35.38 | $35.41 | $35.41 | 111,552 |
2023-08-21 | $35.60 | $35.68 | $35.36 | $35.62 | $35.62 | 80,807 |
2023-08-18 | $35.24 | $35.63 | $35.24 | $35.53 | $35.53 | 120,523 |
2023-08-17 | $35.90 | $35.90 | $35.44 | $35.46 | $35.46 | 67,415 |
2023-08-16 | $35.98 | $36.11 | $35.68 | $35.68 | $35.68 | 55,812 |
2023-08-15 | $36.30 | $36.30 | $35.98 | $36.03 | $36.03 | 50,940 |
2023-08-14 | $36.36 | $36.50 | $36.24 | $36.49 | $36.49 | 63,348 |
2023-08-11 | $36.34 | $36.53 | $36.30 | $36.41 | $36.41 | 132,055 |
2023-08-10 | $36.84 | $36.89 | $36.35 | $36.43 | $36.43 | 44,705 |
2023-08-09 | $36.78 | $36.78 | $36.48 | $36.51 | $36.51 | 60,912 |
2023-08-08 | $36.55 | $36.75 | $36.35 | $36.74 | $36.74 | 69,479 |
2023-08-07 | $36.77 | $36.95 | $36.77 | $36.94 | $36.94 | 46,195 |
2023-08-04 | $36.75 | $37.05 | $36.58 | $36.64 | $36.64 | 192,107 |
2023-08-03 | $36.69 | $36.82 | $36.52 | $36.72 | $36.72 | 150,160 |
2023-08-02 | $37.03 | $37.04 | $36.85 | $36.87 | $36.87 | 1,268,614 |
2023-08-01 | $37.25 | $37.29 | $37.14 | $37.26 | $37.26 | 72,110 |
2023-07-31 | $37.32 | $37.36 | $37.21 | $37.32 | $37.32 | 72,799 |
2023-07-28 | $37.14 | $37.27 | $37.05 | $37.20 | $37.20 | 56,297 |
2023-07-27 | $37.43 | $37.43 | $36.88 | $36.91 | $36.91 | 43,229 |
2023-07-26 | $36.87 | $37.07 | $36.87 | $36.99 | $36.99 | 241,107 |
2023-07-25 | $36.83 | $37.03 | $36.83 | $36.93 | $36.93 | 217,960 |
2023-07-24 | $36.75 | $36.93 | $36.75 | $36.86 | $36.86 | 40,952 |
2023-07-21 | $36.80 | $36.87 | $36.73 | $36.74 | $36.74 | 38,079 |
2023-07-20 | $36.84 | $36.89 | $36.72 | $36.75 | $36.75 | 43,738 |
2023-07-19 | $36.85 | $36.99 | $36.85 | $36.93 | $36.93 | 66,052 |
2023-07-18 | $36.41 | $36.77 | $36.41 | $36.75 | $36.75 | 2,740,061 |
2023-07-17 | $36.17 | $36.45 | $36.14 | $36.38 | $36.38 | 21,873 |
2023-07-14 | $36.59 | $36.59 | $36.24 | $36.29 | $36.29 | 23,206 |
2023-07-13 | $36.36 | $36.55 | $36.36 | $36.50 | $36.50 | 80,050 |
2023-07-12 | $36.41 | $36.41 | $36.22 | $36.23 | $36.23 | 42,053 |
2023-07-11 | $35.78 | $36.07 | $35.78 | $36.06 | $36.06 | 202,194 |
2023-07-10 | $35.28 | $35.65 | $35.28 | $35.65 | $35.65 | 31,485 |
2023-07-07 | $35.17 | $35.66 | $35.17 | $35.30 | $35.30 | 90,231 |
2023-07-06 | $35.17 | $35.25 | $34.99 | $35.22 | $35.22 | 69,729 |
2023-07-05 | $35.60 | $35.71 | $35.54 | $35.55 | $35.55 | 21,354 |
2023-07-03 | $35.67 | $35.83 | $35.67 | $35.83 | $35.83 | 32,831 |
2023-06-30 | $35.64 | $35.78 | $35.59 | $35.68 | $35.68 | 68,901 |
2023-06-29 | $35.21 | $35.42 | $35.21 | $35.39 | $35.39 | 21,564 |
2023-06-28 | $35.04 | $35.21 | $35.03 | $35.21 | $35.21 | 33,404 |
2023-06-27 | $34.74 | $35.29 | $34.74 | $35.24 | $35.24 | 20,052 |
2023-06-26 | $34.79 | $34.89 | $34.70 | $34.76 | $34.76 | 42,423 |
2023-06-23 | $34.59 | $34.73 | $34.53 | $34.60 | $34.60 | 44,985 |
2023-06-22 | $34.89 | $34.91 | $34.75 | $34.90 | $34.90 | 32,900 |
2023-06-21 | $35.02 | $35.11 | $34.96 | $34.96 | $34.96 | 19,547 |
2023-06-20 | $35.24 | $35.24 | $34.98 | $35.09 | $35.09 | 19,841 |
2023-06-16 | $35.82 | $35.82 | $35.65 | $35.68 | $35.68 | 78,627 |
2023-06-15 | $35.27 | $35.77 | $35.27 | $35.77 | $35.77 | 12,409 |
2023-06-14 | $35.48 | $35.61 | $35.13 | $35.37 | $35.37 | 58,922 |
2023-06-13 | $35.37 | $35.59 | $35.32 | $35.53 | $35.53 | 68,111 |
2023-06-12 | $35.00 | $35.22 | $34.92 | $35.21 | $35.21 | 93,520 |
2023-06-09 | $34.95 | $35.08 | $34.85 | $34.93 | $34.93 | 32,054 |
2023-06-08 | $34.89 | $34.98 | $34.71 | $34.96 | $34.96 | 29,377 |
2023-06-07 | $34.80 | $34.97 | $34.80 | $34.93 | $34.93 | 15,168 |
2023-06-06 | $34.47 | $34.68 | $34.45 | $34.61 | $34.61 | 24,395 |
2023-06-05 | $34.43 | $34.46 | $34.25 | $34.29 | $34.29 | 27,274 |
2023-06-02 | $34.14 | $34.53 | $34.03 | $34.47 | $34.47 | 22,477 |
2023-06-01 | $33.50 | $33.84 | $33.42 | $33.71 | $33.71 | 37,218 |
2023-05-31 | $33.56 | $33.59 | $33.33 | $33.49 | $33.49 | 64,605 |
2023-05-30 | $34.00 | $34.00 | $33.69 | $33.81 | $33.81 | 77,005 |
2023-05-26 | $33.45 | $33.89 | $33.45 | $33.83 | $33.83 | 15,998 |
2023-05-25 | $33.31 | $33.42 | $33.08 | $33.35 | $33.35 | 80,222 |
2023-05-24 | $33.47 | $33.47 | $33.23 | $33.28 | $33.28 | 29,592 |
2023-05-23 | $33.81 | $33.98 | $33.64 | $33.65 | $33.65 | 37,970 |
2023-05-22 | $33.74 | $33.95 | $33.68 | $33.83 | $33.83 | 38,276 |
2023-05-19 | $33.91 | $33.96 | $33.65 | $33.74 | $33.74 | 30,689 |
2023-05-18 | $33.52 | $33.90 | $33.48 | $33.85 | $33.85 | 103,316 |
2023-05-17 | $33.23 | $33.59 | $33.12 | $33.54 | $33.54 | 94,204 |
2023-05-16 | $33.30 | $33.30 | $32.99 | $32.99 | $32.99 | 59,406 |
2023-05-15 | $33.19 | $33.45 | $33.15 | $33.40 | $33.40 | 101,524 |
2023-05-12 | $33.27 | $33.30 | $32.96 | $33.15 | $33.15 | 64,928 |
2023-05-11 | $33.18 | $33.21 | $33.04 | $33.21 | $33.21 | 111,333 |
2023-05-10 | $33.52 | $33.52 | $32.99 | $33.31 | $33.31 | 62,579 |
2023-05-09 | $33.30 | $33.39 | $33.22 | $33.30 | $33.30 | 115,968 |
2023-05-08 | $33.55 | $33.56 | $33.36 | $33.44 | $33.44 | 70,925 |
2023-05-05 | $33.15 | $33.61 | $33.15 | $33.49 | $33.49 | 214,232 |
2023-05-04 | $33.08 | $33.11 | $32.70 | $32.82 | $32.82 | 81,982 |
2023-05-03 | $33.61 | $33.68 | $33.23 | $33.23 | $33.23 | 293,356 |
2023-05-02 | $33.96 | $33.96 | $33.14 | $33.50 | $33.50 | 195,758 |
2023-05-01 | $34.02 | $34.18 | $34.00 | $34.00 | $34.00 | 30,316 |
2023-04-28 | $33.67 | $34.03 | $33.67 | $34.00 | $34.00 | 472,449 |
2023-04-27 | $33.22 | $33.69 | $33.18 | $33.66 | $33.66 | 129,567 |
2023-04-26 | $33.32 | $33.33 | $33.00 | $33.07 | $33.07 | 597,008 |
2023-04-25 | $33.66 | $33.68 | $33.31 | $33.31 | $33.31 | 309,221 |
2023-04-24 | $33.81 | $33.95 | $33.75 | $33.90 | $33.90 | 136,384 |
2023-04-21 | $33.95 | $33.95 | $33.71 | $33.84 | $33.84 | 529,931 |
2023-04-20 | $33.89 | $34.08 | $33.84 | $33.92 | $33.92 | 163,713 |
2023-04-19 | $34.02 | $34.16 | $34.00 | $34.15 | $34.15 | 96,047 |
2023-04-18 | $34.34 | $34.39 | $34.14 | $34.26 | $34.26 | 5,542,398 |
2023-04-17 | $34.06 | $34.26 | $34.03 | $34.25 | $34.25 | 71,896 |
2023-04-14 | $34.19 | $34.42 | $33.94 | $34.13 | $34.13 | 77,070 |
2023-04-13 | $33.93 | $34.31 | $33.92 | $34.22 | $34.22 | 185,055 |
2023-04-12 | $34.33 | $34.36 | $33.92 | $33.95 | $33.95 | 203,020 |
2023-04-11 | $34.11 | $34.30 | $34.10 | $34.16 | $34.16 | 133,199 |
2023-04-10 | $33.59 | $33.99 | $33.59 | $33.97 | $33.97 | 390,356 |
2023-04-06 | $33.61 | $33.82 | $33.61 | $33.76 | $33.76 | 111,704 |
2023-04-05 | $33.67 | $33.74 | $33.53 | $33.72 | $33.72 | 35,163 |
2023-04-04 | $34.18 | $34.18 | $33.61 | $33.73 | $33.73 | 373,550 |
2023-04-03 | $34.06 | $34.26 | $33.97 | $34.14 | $34.14 | 112,955 |
2023-03-31 | $33.73 | $34.06 | $33.67 | $34.06 | $34.06 | 39,194 |
2023-03-30 | $33.67 | $33.68 | $33.44 | $33.55 | $33.55 | 39,782 |
2023-03-29 | $33.21 | $33.42 | $33.20 | $33.41 | $33.41 | 50,196 |
2023-03-28 | $32.95 | $33.03 | $32.80 | $32.95 | $32.95 | 40,810 |
2023-03-27 | $33.02 | $33.12 | $32.79 | $32.94 | $32.94 | 65,440 |
2023-03-24 | $32.32 | $32.77 | $32.21 | $32.73 | $32.73 | 113,643 |
2023-03-23 | $32.86 | $33.11 | $32.29 | $32.50 | $32.50 | 122,278 |
2023-03-22 | $33.33 | $33.43 | $32.61 | $32.61 | $32.61 | 140,724 |
2023-03-21 | $33.25 | $33.34 | $33.10 | $33.24 | $33.24 | 64,468 |
2023-03-20 | $32.72 | $33.07 | $32.72 | $32.96 | $32.83 | 60,700 |
2023-03-17 | $32.88 | $32.88 | $32.39 | $32.47 | $32.34 | 48,976 |
2023-03-16 | $32.42 | $33.09 | $32.20 | $33.05 | $32.92 | 136,275 |
2023-03-15 | $32.37 | $32.58 | $32.15 | $32.55 | $32.42 | 82,223 |
2023-03-14 | $33.22 | $33.33 | $32.66 | $33.03 | $32.90 | 91,375 |
2023-03-13 | $32.54 | $32.91 | $32.19 | $32.51 | $32.38 | 123,166 |
2023-03-10 | $33.54 | $33.67 | $32.87 | $33.01 | $32.88 | 30,821 |
2023-03-09 | $34.47 | $34.49 | $33.65 | $33.70 | $33.57 | 151,069 |
2023-03-08 | $34.37 | $34.50 | $34.22 | $34.43 | $34.29 | 95,227 |
2023-03-07 | $34.91 | $34.91 | $34.30 | $34.38 | $34.24 | 79,794 |
2023-03-06 | $35.10 | $35.18 | $34.81 | $34.83 | $34.69 | 83,800 |
2023-03-03 | $34.82 | $35.06 | $34.78 | $35.02 | $34.88 | 109,664 |
2023-03-02 | $34.25 | $34.65 | $34.18 | $34.61 | $34.47 | 60,669 |
2023-03-01 | $34.40 | $34.55 | $34.34 | $34.42 | $34.28 | 142,275 |
2023-02-28 | $34.60 | $34.67 | $34.43 | $34.43 | $34.29 | 150,455 |
2023-02-27 | $34.79 | $34.79 | $34.51 | $34.57 | $34.43 | 185,574 |
2023-02-24 | $34.38 | $34.57 | $34.29 | $34.53 | $34.39 | 88,721 |
2023-02-23 | $34.90 | $34.90 | $34.45 | $34.81 | $34.67 | 173,918 |
2023-02-22 | $34.74 | $34.87 | $34.55 | $34.65 | $34.51 | 115,375 |
2023-02-21 | $35.18 | $35.23 | $34.70 | $34.70 | $34.56 | 272,273 |
2023-02-17 | $35.49 | $35.54 | $35.29 | $35.51 | $35.37 | 292,573 |
2023-02-16 | $35.58 | $35.88 | $35.45 | $35.57 | $35.43 | 282,851 |
2023-02-15 | $35.50 | $35.88 | $35.50 | $35.86 | $35.72 | 96,403 |
2023-02-14 | $35.66 | $35.92 | $35.44 | $35.76 | $35.62 | 87,115 |
2023-02-13 | $35.43 | $35.82 | $35.43 | $35.81 | $35.67 | 180,643 |
2023-02-10 | $35.14 | $35.44 | $35.13 | $35.41 | $35.41 | 49,439 |
2023-02-09 | $35.85 | $35.92 | $35.25 | $35.25 | $35.25 | 511,649 |
2023-02-08 | $35.90 | $35.90 | $35.55 | $35.60 | $35.60 | 214,364 |
2023-02-07 | $35.60 | $36.08 | $35.49 | $36.02 | $36.02 | 367,651 |
2023-02-06 | $35.87 | $35.87 | $35.59 | $35.71 | $35.71 | 263,546 |
2023-02-03 | $35.98 | $36.35 | $35.97 | $36.03 | $36.03 | 65,191 |
2023-02-02 | $36.21 | $36.49 | $36.03 | $36.31 | $36.31 | 121,962 |
2023-02-01 | $35.31 | $35.99 | $35.25 | $35.85 | $35.85 | 128,699 |
2023-01-31 | $34.90 | $35.48 | $34.90 | $35.48 | $35.48 | 787,071 |
2023-01-30 | $35.13 | $35.22 | $34.88 | $34.88 | $34.88 | 441,161 |
2023-01-27 | $35.13 | $35.41 | $35.10 | $35.23 | $35.23 | 185,449 |
2023-01-26 | $35.13 | $35.26 | $34.87 | $35.26 | $35.26 | 175,968 |
2023-01-25 | $34.61 | $34.89 | $34.45 | $34.89 | $34.89 | 44,563 |
2023-01-24 | $34.72 | $34.90 | $34.63 | $34.81 | $34.81 | 86,913 |
2023-01-23 | $34.53 | $35.04 | $34.53 | $34.87 | $34.87 | 68,502 |
2023-01-20 | $33.95 | $34.44 | $33.91 | $34.41 | $34.41 | 79,151 |
2023-01-19 | $33.89 | $34.03 | $33.70 | $33.85 | $33.85 | 7,345,066 |
2023-01-18 | $34.75 | $34.78 | $34.09 | $34.09 | $34.09 | 41,016 |
2023-01-17 | $34.70 | $34.79 | $34.58 | $34.59 | $34.59 | 22,323 |
2023-01-13 | $34.40 | $34.75 | $34.40 | $34.73 | $34.73 | 39,230 |
2023-01-12 | $34.56 | $34.82 | $34.38 | $34.69 | $34.69 | 162,488 |
2023-01-11 | $34.34 | $34.53 | $34.24 | $34.53 | $34.53 | 103,815 |
2023-01-10 | $33.96 | $34.18 | $33.78 | $34.18 | $34.18 | 43,306 |
2023-01-09 | $34.15 | $34.39 | $33.96 | $33.97 | $33.97 | 72,519 |
2023-01-06 | $33.71 | $34.14 | $33.52 | $34.07 | $34.07 | 31,134 |
2023-01-05 | $33.29 | $33.39 | $33.15 | $33.26 | $33.26 | 25,716 |
2023-01-04 | $33.40 | $33.64 | $33.25 | $33.53 | $33.53 | 23,919 |
2023-01-03 | $33.34 | $33.40 | $32.88 | $33.11 | $33.11 | 30,698 |
2022-12-30 | $32.94 | $33.16 | $32.87 | $33.14 | $33.14 | 72,256 |
2022-12-29 | $32.83 | $33.27 | $32.83 | $33.21 | $33.21 | 35,085 |
2022-12-28 | $33.11 | $33.21 | $32.65 | $32.65 | $32.65 | 36,783 |
2022-12-27 | $33.00 | $33.25 | $32.96 | $33.17 | $33.17 | 223,710 |
2022-12-23 | $32.88 | $33.13 | $32.88 | $33.11 | $33.11 | 77,515 |
2022-12-22 | $33.04 | $33.04 | $32.41 | $32.91 | $32.91 | 48,455 |
2022-12-21 | $33.07 | $33.34 | $33.05 | $33.26 | $33.26 | 97,758 |
2022-12-20 | $32.64 | $32.92 | $32.60 | $32.79 | $32.79 | 43,718 |
2022-12-19 | $33.24 | $33.28 | $32.88 | $33.04 | $32.74 | 49,088 |
2022-12-16 | $33.42 | $33.49 | $33.08 | $33.34 | $33.03 | 66,427 |
2022-12-15 | $34.07 | $34.07 | $33.57 | $33.71 | $33.40 | 40,218 |
2022-12-14 | $34.59 | $34.90 | $34.22 | $34.46 | $34.14 | 81,283 |
2022-12-13 | $35.34 | $35.34 | $34.45 | $34.64 | $34.32 | 83,723 |
2022-12-12 | $34.03 | $34.45 | $33.93 | $34.45 | $34.13 | 158,373 |
2022-12-09 | $34.09 | $34.30 | $33.95 | $33.95 | $33.95 | 18,615 |
2022-12-08 | $34.09 | $34.34 | $34.09 | $34.21 | $34.21 | 32,911 |
2022-12-07 | $34.12 | $34.20 | $33.95 | $33.99 | $33.99 | 81,410 |
2022-12-06 | $34.35 | $34.35 | $33.84 | $34.05 | $34.05 | 190,797 |
2022-12-05 | $34.87 | $34.87 | $34.29 | $34.42 | $34.42 | 20,784 |
2022-12-02 | $34.84 | $35.08 | $34.75 | $35.05 | $35.05 | 8,335 |
2022-12-01 | $35.25 | $35.32 | $35.01 | $35.07 | $35.07 | 62,623 |
2022-11-30 | $34.34 | $35.14 | $34.09 | $35.13 | $35.13 | 74,044 |
2022-11-29 | $34.27 | $34.42 | $34.22 | $34.31 | $34.31 | 24,043 |
2022-11-28 | $34.50 | $34.58 | $34.15 | $34.21 | $34.21 | 22,222 |
2022-11-25 | $34.68 | $34.85 | $34.68 | $34.78 | $34.78 | 3,440 |
2022-11-23 | $34.60 | $34.77 | $34.50 | $34.71 | $34.71 | 22,257 |
2022-11-22 | $34.43 | $34.64 | $34.38 | $34.60 | $34.60 | 198,955 |
2022-11-21 | $34.02 | $34.12 | $33.89 | $34.07 | $34.07 | 18,948 |
2022-11-18 | $34.16 | $34.20 | $33.90 | $34.12 | $34.12 | 180,951 |
2022-11-17 | $33.49 | $33.89 | $33.48 | $33.89 | $33.89 | 45,514 |
2022-11-16 | $34.16 | $34.16 | $33.83 | $33.84 | $33.84 | 27,296 |
2022-11-15 | $34.63 | $34.63 | $34.07 | $34.37 | $34.37 | 53,249 |
2022-11-14 | $34.22 | $34.55 | $34.08 | $34.08 | $34.08 | 27,836 |
2022-11-11 | $34.13 | $34.46 | $34.03 | $34.37 | $34.37 | 19,870 |
2022-11-10 | $33.46 | $34.05 | $33.46 | $34.03 | $34.03 | 32,436 |
2022-11-09 | $32.80 | $32.99 | $32.42 | $32.44 | $32.44 | 28,968 |
2022-11-08 | $32.99 | $33.28 | $32.77 | $33.01 | $33.01 | 42,040 |
2022-11-07 | $32.65 | $32.88 | $32.50 | $32.82 | $32.82 | 42,708 |
2022-11-04 | $32.42 | $32.64 | $32.05 | $32.46 | $32.46 | 12,773 |
2022-11-03 | $31.76 | $32.12 | $31.65 | $31.95 | $31.95 | 85,106 |
2022-11-02 | $32.82 | $33.21 | $32.23 | $32.23 | $32.23 | 66,908 |
2022-11-01 | $33.18 | $33.18 | $32.82 | $32.93 | $32.93 | 129,742 |
2022-10-31 | $32.92 | $33.06 | $32.83 | $32.88 | $32.88 | 20,138 |
2022-10-28 | $32.35 | $33.11 | $32.35 | $33.07 | $33.07 | 39,160 |
2022-10-27 | $32.50 | $32.66 | $32.28 | $32.31 | $32.31 | 48,965 |
2022-10-26 | $32.31 | $32.79 | $32.31 | $32.41 | $32.41 | 130,967 |
2022-10-25 | $32.21 | $32.47 | $32.20 | $32.44 | $32.44 | 184,525 |
2022-10-24 | $31.70 | $32.00 | $31.60 | $31.93 | $31.93 | 41,450 |
2022-10-21 | $30.76 | $31.58 | $30.76 | $31.57 | $31.57 | 121,612 |
2022-10-20 | $31.02 | $31.36 | $30.73 | $30.81 | $30.81 | 704,076 |
2022-10-19 | $31.22 | $31.34 | $30.81 | $31.01 | $31.01 | 35,185 |
2022-10-18 | $31.55 | $31.60 | $31.05 | $31.30 | $31.30 | 24,645 |
2022-10-17 | $31.04 | $31.06 | $30.85 | $30.97 | $30.97 | 132,754 |
2022-10-14 | $31.09 | $31.12 | $30.34 | $30.39 | $30.39 | 173,000 |
2022-10-13 | $29.62 | $31.03 | $29.49 | $30.96 | $30.96 | 326,561 |
2022-10-12 | $30.30 | $30.38 | $30.16 | $30.16 | $30.16 | 33,743 |
2022-10-11 | $30.16 | $30.65 | $30.06 | $30.29 | $30.29 | 45,512 |
2022-10-10 | $30.65 | $30.65 | $30.13 | $30.32 | $30.32 | 44,357 |
2022-10-07 | $30.99 | $30.99 | $30.38 | $30.52 | $30.52 | 48,624 |
2022-10-06 | $31.54 | $31.61 | $31.25 | $31.32 | $31.32 | 78,960 |
2022-10-05 | $31.30 | $31.76 | $31.15 | $31.64 | $31.64 | 30,198 |
2022-10-04 | $31.38 | $31.68 | $31.38 | $31.68 | $31.68 | 50,712 |
2022-10-03 | $30.11 | $30.78 | $30.00 | $30.65 | $30.65 | 82,191 |
2022-09-30 | $30.06 | $30.42 | $29.76 | $29.78 | $29.78 | 66,121 |
2022-09-29 | $30.15 | $30.27 | $29.91 | $30.11 | $30.11 | 59,798 |
2022-09-28 | $30.20 | $30.85 | $30.15 | $30.75 | $30.75 | 164,810 |
2022-09-27 | $30.45 | $30.53 | $29.89 | $30.10 | $30.10 | 131,936 |
2022-09-26 | $30.52 | $30.61 | $30.09 | $30.18 | $30.18 | 350,300 |
2022-09-23 | $30.90 | $30.90 | $30.26 | $30.59 | $30.59 | 364,478 |
2022-09-22 | $31.49 | $31.49 | $31.20 | $31.22 | $31.22 | 212,677 |
2022-09-21 | $32.15 | $32.45 | $31.52 | $31.52 | $31.52 | 23,700 |
2022-09-20 | $32.21 | $32.21 | $31.81 | $31.99 | $31.99 | 30,916 |
2022-09-19 | $32.14 | $32.70 | $32.14 | $32.69 | $32.47 | 63,940 |
2022-09-16 | $32.40 | $32.46 | $32.16 | $32.41 | $32.41 | 53,840 |
2022-09-15 | $32.85 | $33.11 | $32.63 | $32.69 | $32.69 | 68,353 |
2022-09-14 | $32.99 | $33.05 | $32.65 | $32.89 | $32.89 | 303,453 |
2022-09-13 | $33.65 | $33.71 | $32.90 | $32.92 | $32.92 | 31,771 |
2022-09-12 | $34.18 | $34.47 | $34.18 | $34.32 | $34.32 | 56,017 |
2022-09-09 | $33.70 | $34.07 | $33.70 | $34.00 | $34.00 | 55,534 |
2022-09-08 | $33.06 | $33.46 | $33.06 | $33.46 | $33.46 | 38,551 |
2022-09-07 | $32.66 | $33.27 | $32.66 | $33.21 | $33.21 | 52,381 |
2022-09-06 | $32.98 | $32.98 | $32.54 | $32.70 | $32.70 | 32,552 |
2022-09-02 | $33.50 | $33.60 | $32.78 | $32.93 | $32.93 | 37,654 |
2022-09-01 | $32.87 | $33.18 | $32.72 | $33.17 | $33.17 | 48,472 |
2022-08-31 | $33.50 | $33.56 | $33.13 | $33.15 | $33.15 | 35,657 |
2022-08-30 | $33.82 | $33.82 | $33.33 | $33.42 | $33.42 | 43,180 |
2022-08-29 | $33.78 | $34.05 | $33.68 | $33.76 | $33.76 | 43,990 |
2022-08-26 | $35.12 | $35.12 | $34.00 | $34.00 | $34.00 | 36,244 |
2022-08-25 | $34.61 | $35.10 | $34.61 | $35.09 | $35.09 | 66,937 |
2022-08-24 | $34.51 | $34.65 | $34.44 | $34.54 | $34.54 | 33,441 |
2022-08-23 | $34.65 | $34.77 | $34.49 | $34.49 | $34.49 | 20,855 |
2022-08-22 | $34.90 | $34.90 | $34.44 | $34.52 | $34.52 | 96,601 |
2022-08-19 | $35.49 | $35.49 | $35.17 | $35.24 | $35.24 | 31,903 |
2022-08-18 | $35.50 | $35.69 | $35.49 | $35.65 | $35.65 | 22,690 |
2022-08-17 | $35.55 | $35.67 | $35.30 | $35.49 | $35.49 | 46,785 |
2022-08-16 | $35.63 | $36.01 | $35.62 | $35.87 | $35.87 | 78,829 |
2022-08-15 | $35.45 | $35.70 | $35.43 | $35.68 | $35.68 | 45,092 |
2022-08-12 | $35.30 | $35.66 | $35.25 | $35.63 | $35.63 | 684,834 |
2022-08-11 | $35.12 | $35.41 | $35.10 | $35.13 | $35.13 | 54,086 |
2022-08-10 | $34.77 | $34.98 | $34.74 | $34.93 | $34.93 | 164,556 |
2022-08-09 | $34.40 | $34.40 | $34.13 | $34.25 | $34.25 | 47,436 |
2022-08-08 | $34.49 | $34.72 | $34.38 | $34.43 | $34.43 | 41,543 |
2022-08-05 | $34.08 | $34.40 | $34.05 | $34.34 | $34.34 | 81,530 |
2022-08-04 | $34.50 | $34.52 | $34.34 | $34.39 | $34.39 | 25,045 |
2022-08-03 | $34.28 | $34.65 | $34.28 | $34.55 | $34.55 | 46,065 |
2022-08-02 | $34.41 | $34.51 | $34.09 | $34.09 | $34.09 | 592,056 |
2022-08-01 | $34.30 | $34.59 | $34.30 | $34.51 | $34.51 | 44,140 |
2022-07-29 | $34.20 | $34.59 | $34.15 | $34.53 | $34.53 | 105,943 |
2022-07-28 | $33.87 | $34.22 | $33.63 | $34.17 | $34.17 | 49,673 |
2022-07-27 | $33.46 | $33.96 | $33.37 | $33.88 | $33.88 | 177,410 |
2022-07-26 | $33.39 | $33.48 | $33.18 | $33.22 | $33.22 | 339,206 |
2022-07-25 | $33.46 | $33.61 | $33.38 | $33.53 | $33.53 | 83,100 |
2022-07-22 | $33.64 | $33.75 | $33.27 | $33.42 | $33.42 | 209,857 |
2022-07-21 | $33.38 | $33.70 | $33.14 | $33.70 | $33.70 | 77,311 |
2022-07-20 | $33.29 | $33.59 | $33.22 | $33.53 | $33.53 | 59,820 |
2022-07-19 | $32.78 | $33.41 | $32.78 | $33.34 | $33.34 | 517,868 |
2022-07-18 | $32.81 | $32.92 | $32.37 | $32.45 | $32.45 | 45,114 |
2022-07-15 | $32.30 | $32.60 | $32.16 | $32.58 | $32.58 | 72,558 |
2022-07-14 | $31.68 | $31.97 | $31.47 | $31.92 | $31.92 | 94,979 |
2022-07-13 | $31.92 | $32.33 | $31.91 | $32.16 | $32.16 | 42,918 |
2022-07-12 | $32.32 | $32.70 | $32.21 | $32.33 | $32.33 | 56,305 |
2022-07-11 | $32.47 | $32.60 | $32.37 | $32.40 | $32.40 | 88,263 |
2022-07-08 | $32.69 | $32.90 | $32.55 | $32.73 | $32.73 | 62,025 |
2022-07-07 | $32.47 | $32.84 | $32.47 | $32.76 | $32.76 | 430,819 |
2022-07-06 | $32.21 | $32.44 | $31.96 | $32.21 | $32.21 | 73,508 |
2022-07-05 | $31.84 | $32.22 | $31.52 | $32.22 | $32.22 | 83,089 |
2022-07-01 | $32.02 | $32.36 | $31.66 | $32.33 | $32.33 | 102,879 |
2022-06-30 | $31.96 | $32.38 | $31.75 | $32.11 | $32.11 | 227,870 |
2022-06-29 | $32.54 | $32.56 | $32.24 | $32.34 | $32.34 | 196,065 |
2022-06-28 | $33.16 | $33.39 | $32.55 | $32.55 | $32.55 | 61,797 |
2022-06-27 | $32.95 | $33.23 | $32.88 | $33.04 | $33.04 | 218,880 |
2022-06-24 | $32.26 | $32.99 | $32.25 | $32.99 | $32.99 | 54,075 |
2022-06-23 | $31.95 | $32.04 | $31.62 | $31.97 | $31.97 | 72,507 |
2022-06-22 | $31.60 | $32.10 | $31.56 | $31.85 | $31.85 | 114,356 |
2022-06-21 | $31.81 | $32.07 | $31.75 | $31.93 | $31.93 | 124,303 |
2022-06-17 | $31.39 | $31.69 | $31.14 | $31.48 | $31.31 | 75,360 |
2022-06-16 | $31.90 | $31.90 | $31.20 | $31.36 | $31.19 | 355,856 |
2022-06-15 | $32.59 | $32.95 | $32.34 | $32.60 | $32.42 | 56,708 |
2022-06-14 | $32.48 | $32.63 | $32.04 | $32.28 | $32.10 | 102,615 |
2022-06-13 | $32.87 | $32.98 | $32.19 | $32.31 | $32.13 | 63,421 |
2022-06-10 | $34.04 | $34.10 | $33.69 | $33.69 | $33.51 | 37,206 |
2022-06-09 | $35.19 | $35.28 | $34.58 | $34.58 | $34.39 | 62,293 |
2022-06-08 | $35.57 | $35.69 | $35.26 | $35.33 | $35.14 | 57,910 |
2022-06-07 | $35.11 | $35.78 | $35.11 | $35.75 | $35.55 | 46,806 |
2022-06-06 | $35.53 | $35.67 | $35.32 | $35.42 | $35.23 | 32,857 |
2022-06-03 | $35.38 | $35.46 | $35.23 | $35.23 | $35.04 | 37,345 |
2022-06-02 | $35.28 | $35.73 | $35.02 | $35.73 | $35.53 | 63,746 |
2022-06-01 | $35.71 | $35.71 | $34.95 | $35.21 | $35.02 | 48,734 |
2022-05-31 | $35.62 | $35.77 | $35.29 | $35.54 | $35.35 | 38,792 |
2022-05-27 | $35.23 | $35.75 | $35.23 | $35.74 | $35.54 | 55,544 |
2022-05-26 | $34.56 | $35.23 | $34.56 | $35.11 | $34.92 | 77,350 |
2022-05-25 | $33.91 | $34.59 | $33.91 | $34.43 | $34.24 | 824,239 |
2022-05-24 | $33.94 | $34.07 | $33.42 | $33.97 | $33.78 | 121,559 |
2022-05-23 | $34.04 | $34.35 | $33.85 | $34.20 | $34.01 | 90,323 |
2022-05-20 | $33.90 | $33.94 | $33.00 | $33.73 | $33.54 | 383,137 |
2022-05-19 | $33.73 | $34.11 | $33.56 | $33.73 | $33.54 | 24,319 |
2022-05-18 | $35.05 | $35.05 | $33.94 | $34.08 | $33.89 | 339,710 |
2022-05-17 | $35.13 | $35.46 | $34.93 | $35.46 | $35.27 | 886,306 |
2022-05-16 | $34.60 | $34.91 | $34.47 | $34.62 | $34.43 | 42,340 |
2022-05-13 | $34.29 | $34.78 | $34.29 | $34.65 | $34.46 | 32,844 |
2022-05-12 | $33.72 | $34.16 | $33.44 | $34.01 | $33.82 | 86,537 |
2022-05-11 | $34.24 | $34.82 | $33.83 | $33.87 | $33.68 | 68,055 |
2022-05-10 | $34.82 | $34.90 | $33.95 | $34.34 | $34.15 | 87,017 |
2022-05-09 | $34.81 | $34.94 | $34.31 | $34.44 | $34.25 | 43,471 |
2022-05-06 | $35.18 | $35.40 | $34.80 | $35.19 | $35.00 | 66,938 |
2022-05-05 | $36.10 | $36.10 | $35.10 | $35.40 | $35.21 | 46,619 |
2022-05-04 | $35.56 | $36.49 | $35.40 | $36.46 | $36.26 | 28,188 |
2022-05-03 | $35.16 | $35.65 | $35.16 | $35.50 | $35.31 | 40,587 |
2022-05-02 | $34.89 | $35.14 | $34.41 | $35.11 | $34.92 | 74,958 |
2022-04-29 | $35.88 | $35.89 | $34.80 | $34.83 | $34.64 | 56,714 |
2022-04-28 | $35.46 | $35.99 | $35.05 | $35.89 | $35.69 | 29,478 |
2022-04-27 | $35.07 | $35.40 | $34.86 | $35.07 | $34.88 | 51,745 |
2022-04-26 | $35.69 | $35.78 | $35.10 | $35.11 | $34.92 | 85,755 |
2022-04-25 | $35.52 | $35.97 | $35.09 | $35.92 | $35.72 | 96,087 |
2022-04-22 | $36.58 | $36.58 | $35.70 | $35.74 | $35.54 | 55,273 |
2022-04-21 | $37.42 | $37.47 | $36.63 | $36.67 | $36.47 | 46,779 |
2022-04-20 | $37.14 | $37.35 | $37.10 | $37.18 | $36.98 | 134,291 |
2022-04-19 | $36.31 | $36.98 | $36.31 | $36.91 | $36.71 | 135,388 |
2022-04-18 | $36.18 | $36.46 | $36.18 | $36.33 | $36.13 | 36,224 |
2022-04-14 | $36.58 | $36.58 | $36.27 | $36.27 | $36.07 | 588,279 |
2022-04-13 | $36.25 | $36.54 | $36.19 | $36.48 | $36.28 | 36,437 |
2022-04-12 | $36.48 | $36.68 | $36.02 | $36.10 | $35.90 | 53,316 |
2022-04-11 | $36.33 | $36.63 | $36.19 | $36.23 | $36.03 | 38,905 |
2022-04-08 | $36.48 | $36.75 | $36.36 | $36.50 | $36.30 | 57,055 |
2022-04-07 | $36.37 | $36.61 | $36.06 | $36.48 | $36.28 | 100,166 |
2022-04-06 | $36.27 | $36.50 | $36.17 | $36.37 | $36.17 | 53,713 |
2022-04-05 | $37.00 | $37.07 | $36.49 | $36.56 | $36.36 | 61,685 |
2022-04-04 | $37.03 | $37.11 | $36.79 | $37.10 | $36.90 | 46,436 |
2022-04-01 | $37.13 | $37.19 | $36.70 | $36.97 | $36.77 | 66,387 |
2022-03-31 | $37.58 | $37.59 | $36.97 | $36.97 | $36.77 | 84,533 |
2022-03-30 | $37.94 | $37.96 | $37.46 | $37.59 | $37.38 | 255,124 |
2022-03-29 | $37.71 | $38.00 | $37.62 | $37.95 | $37.74 | 244,354 |
2022-03-28 | $37.15 | $37.44 | $37.03 | $37.44 | $37.23 | 402,142 |
2022-03-25 | $37.23 | $37.46 | $37.14 | $37.46 | $37.25 | 63,284 |
2022-03-24 | $36.86 | $37.16 | $36.73 | $37.16 | $36.96 | 47,659 |
2022-03-23 | $37.00 | $37.02 | $36.66 | $36.67 | $36.47 | 64,033 |
2022-03-22 | $37.01 | $37.26 | $37.01 | $37.17 | $36.97 | 182,817 |
2022-03-21 | $37.12 | $37.32 | $36.82 | $37.01 | $36.70 | 31,472 |
2022-03-18 | $36.76 | $37.14 | $36.60 | $37.14 | $36.82 | 95,164 |
2022-03-17 | $36.40 | $36.86 | $36.32 | $36.86 | $36.54 | 91,594 |
2022-03-16 | $36.31 | $36.54 | $35.80 | $36.54 | $36.23 | 103,483 |
2022-03-15 | $35.43 | $35.91 | $35.43 | $35.88 | $35.57 | 372,743 |
2022-03-14 | $35.68 | $35.83 | $35.20 | $35.35 | $35.05 | 197,039 |
2022-03-11 | $36.05 | $36.07 | $35.45 | $35.48 | $35.18 | 106,124 |
2022-03-10 | $35.59 | $35.86 | $35.40 | $35.77 | $35.46 | 543,040 |
2022-03-09 | $35.88 | $36.11 | $35.88 | $35.94 | $35.63 | 77,902 |
2022-03-08 | $35.36 | $36.02 | $35.08 | $35.16 | $34.86 | 176,905 |
2022-03-07 | $36.28 | $36.28 | $35.22 | $35.22 | $34.92 | 139,025 |
2022-03-04 | $36.40 | $36.40 | $36.00 | $36.32 | $36.01 | 79,948 |
2022-03-03 | $36.90 | $36.99 | $36.44 | $36.67 | $36.36 | 52,124 |
2022-03-02 | $36.06 | $36.88 | $36.06 | $36.72 | $36.40 | 168,129 |
2022-03-01 | $36.41 | $36.49 | $35.61 | $35.80 | $35.49 | 41,297 |
2022-02-28 | $36.23 | $36.59 | $36.05 | $36.49 | $36.18 | 156,341 |
2022-02-25 | $35.70 | $36.63 | $35.70 | $36.63 | $36.32 | 1,150,504 |
2022-02-24 | $34.62 | $35.74 | $34.56 | $35.65 | $35.34 | 350,926 |
2022-02-23 | $36.27 | $36.27 | $35.43 | $35.50 | $35.20 | 292,379 |
2022-02-22 | $36.38 | $36.54 | $35.76 | $36.03 | $35.72 | 115,583 |
2022-02-18 | $36.56 | $36.82 | $36.31 | $36.44 | $36.13 | 64,580 |
2022-02-17 | $37.11 | $37.11 | $36.56 | $36.58 | $36.27 | 51,596 |
2022-02-16 | $37.13 | $37.41 | $36.99 | $37.32 | $37.00 | 244,989 |
2022-02-15 | $37.13 | $37.29 | $37.00 | $37.27 | $36.95 | 37,036 |
2022-02-14 | $36.88 | $36.89 | $36.36 | $36.58 | $36.27 | 108,397 |
2022-02-11 | $37.42 | $37.58 | $36.71 | $36.85 | $36.53 | 56,136 |
2022-02-10 | $37.63 | $38.15 | $37.23 | $37.39 | $37.07 | 345,391 |
2022-02-09 | $37.79 | $38.05 | $37.72 | $38.01 | $37.68 | 61,516 |
2022-02-08 | $37.02 | $37.51 | $37.01 | $37.48 | $37.16 | 124,963 |
2022-02-07 | $37.12 | $37.23 | $36.90 | $36.96 | $36.64 | 33,293 |
2022-02-04 | $37.00 | $37.28 | $36.59 | $37.02 | $36.70 | 117,371 |
2022-02-03 | $37.43 | $37.58 | $37.04 | $37.05 | $36.73 | 49,626 |
2022-02-02 | $37.65 | $37.85 | $37.41 | $37.79 | $37.47 | 67,716 |
2022-02-01 | $37.27 | $37.50 | $36.95 | $37.41 | $37.09 | 85,908 |
2022-01-31 | $36.59 | $37.22 | $36.48 | $37.18 | $36.86 | 73,393 |
2022-01-28 | $35.91 | $36.64 | $35.78 | $36.63 | $36.32 | 84,601 |
2022-01-27 | $36.71 | $37.03 | $36.01 | $36.15 | $35.84 | 79,621 |
2022-01-26 | $37.04 | $37.23 | $36.13 | $36.45 | $36.14 | 186,030 |
2022-01-25 | $36.45 | $36.99 | $35.89 | $36.56 | $36.25 | 107,334 |
2022-01-24 | $36.08 | $36.98 | $35.49 | $36.90 | $36.58 | 122,388 |
2022-01-21 | $37.00 | $37.26 | $36.56 | $36.58 | $36.27 | 107,399 |
2022-01-20 | $37.86 | $38.15 | $37.10 | $37.13 | $36.81 | 110,942 |
2022-01-19 | $38.40 | $38.41 | $37.71 | $37.73 | $37.41 | 357,453 |
2022-01-18 | $38.66 | $38.66 | $38.19 | $38.20 | $37.87 | 466,474 |
2022-01-14 | $38.46 | $38.92 | $38.46 | $38.92 | $38.59 | 40,521 |
2022-01-13 | $39.01 | $39.17 | $38.72 | $38.74 | $38.41 | 88,391 |
2022-01-12 | $38.99 | $39.03 | $38.67 | $38.82 | $38.49 | 223,330 |
2022-01-11 | $38.55 | $38.83 | $38.26 | $38.81 | $38.48 | 45,119 |
2022-01-10 | $38.42 | $38.51 | $37.94 | $38.49 | $38.16 | 112,570 |
2022-01-07 | $38.63 | $38.72 | $38.46 | $38.57 | $38.24 | 294,625 |
2022-01-06 | $38.52 | $38.85 | $38.42 | $38.59 | $38.26 | 30,539 |
2022-01-05 | $39.04 | $39.27 | $38.48 | $38.48 | $38.15 | 123,229 |
2022-01-04 | $38.84 | $39.11 | $38.84 | $38.97 | $38.64 | 159,634 |
2022-01-03 | $38.54 | $38.69 | $38.47 | $38.66 | $38.33 | 74,469 |
2021-12-31 | $38.46 | $38.57 | $38.41 | $38.42 | $38.09 | 32,096 |
2021-12-30 | $38.62 | $38.71 | $38.46 | $38.46 | $38.13 | 22,931 |
2021-12-29 | $38.43 | $38.61 | $38.43 | $38.56 | $38.23 | 65,609 |
2021-12-28 | $38.40 | $38.57 | $38.36 | $38.44 | $38.11 | 99,703 |
2021-12-27 | $37.92 | $38.36 | $37.90 | $38.36 | $38.03 | 72,710 |
2021-12-23 | $37.65 | $37.99 | $37.65 | $37.85 | $37.52 | 73,589 |
2021-12-22 | $37.28 | $37.58 | $37.28 | $37.55 | $37.23 | 29,683 |
2021-12-21 | $36.93 | $37.33 | $36.93 | $37.31 | $36.99 | 40,491 |
2021-12-20 | $37.02 | $37.02 | $36.60 | $36.97 | $36.37 | 24,410 |
2021-12-17 | $37.67 | $37.82 | $37.42 | $37.52 | $36.90 | 285,882 |
2021-12-16 | $38.27 | $38.35 | $37.78 | $37.86 | $37.24 | 219,549 |
2021-12-15 | $37.67 | $38.09 | $37.40 | $38.06 | $37.44 | 24,655 |
2021-12-14 | $37.52 | $37.80 | $37.52 | $37.60 | $36.99 | 92,491 |
2021-12-13 | $38.05 | $38.05 | $37.77 | $37.77 | $37.15 | 38,637 |
2021-12-10 | $38.06 | $38.10 | $37.82 | $38.08 | $37.46 | 37,539 |
2021-12-09 | $37.82 | $37.95 | $37.76 | $37.76 | $37.14 | 26,163 |
2021-12-08 | $38.05 | $38.05 | $37.89 | $37.98 | $37.36 | 30,715 |
2021-12-07 | $37.78 | $38.12 | $37.78 | $37.94 | $37.32 | 29,626 |
2021-12-06 | $37.17 | $37.56 | $37.04 | $37.33 | $36.72 | 60,963 |
2021-12-03 | $37.13 | $37.23 | $36.62 | $36.90 | $36.30 | 81,341 |
2021-12-02 | $36.35 | $37.10 | $36.35 | $36.92 | $36.32 | 53,582 |
2021-12-01 | $37.06 | $37.45 | $36.28 | $36.28 | $35.69 | 32,528 |
2021-11-30 | $37.23 | $37.31 | $36.59 | $36.59 | $35.99 | 143,649 |
2021-11-29 | $37.58 | $37.74 | $37.34 | $37.58 | $36.97 | 26,989 |
2021-11-26 | $37.48 | $37.53 | $37.15 | $37.35 | $36.74 | 27,711 |
2021-11-24 | $38.10 | $38.21 | $38.01 | $38.19 | $37.57 | 101,707 |
2021-11-23 | $38.11 | $38.25 | $37.96 | $38.21 | $37.59 | 95,754 |
2021-11-22 | $38.15 | $38.44 | $38.11 | $38.11 | $37.49 | 32,104 |
2021-11-19 | $38.13 | $38.20 | $37.98 | $37.98 | $37.36 | 63,688 |
2021-11-18 | $38.30 | $38.31 | $38.01 | $38.21 | $37.59 | 68,092 |
2021-11-17 | $38.45 | $38.45 | $38.19 | $38.29 | $37.66 | 211,101 |
2021-11-16 | $38.37 | $38.61 | $38.37 | $38.49 | $37.86 | 56,348 |
2021-11-15 | $38.49 | $38.52 | $38.36 | $38.43 | $37.80 | 155,373 |
2021-11-12 | $38.23 | $38.39 | $38.18 | $38.36 | $37.73 | 41,736 |
2021-11-11 | $38.07 | $38.17 | $38.01 | $38.15 | $37.53 | 23,452 |
2021-11-10 | $38.11 | $38.23 | $37.87 | $37.97 | $37.35 | 63,055 |
2021-11-09 | $38.25 | $38.25 | $38.07 | $38.22 | $37.59 | 633,724 |
2021-11-08 | $38.32 | $38.32 | $38.15 | $38.22 | $37.59 | 57,596 |
2021-11-05 | $38.12 | $38.31 | $38.03 | $38.16 | $37.54 | 53,353 |
2021-11-04 | $38.06 | $38.06 | $37.75 | $37.87 | $37.25 | 106,717 |
2021-11-03 | $37.51 | $37.95 | $37.51 | $37.94 | $37.32 | 72,712 |
2021-11-02 | $37.49 | $37.57 | $37.40 | $37.53 | $36.92 | 82,744 |
2021-11-01 | $37.26 | $37.46 | $37.25 | $37.46 | $36.85 | 31,113 |
2021-10-29 | $37.06 | $37.19 | $36.99 | $37.08 | $36.47 | 303,902 |
2021-10-28 | $36.90 | $37.13 | $36.90 | $37.13 | $36.52 | 100,794 |
2021-10-27 | $37.20 | $37.20 | $36.76 | $36.76 | $36.16 | 44,091 |
2021-10-26 | $37.47 | $37.47 | $37.17 | $37.17 | $36.56 | 55,184 |
2021-10-25 | $37.35 | $37.46 | $37.28 | $37.36 | $36.75 | 428,938 |
2021-10-22 | $37.30 | $37.47 | $37.18 | $37.28 | $36.67 | 127,300 |
2021-10-21 | $37.31 | $37.31 | $37.13 | $37.31 | $36.70 | 241,961 |
2021-10-20 | $37.07 | $37.37 | $37.04 | $37.33 | $36.72 | 29,915 |
2021-10-19 | $36.89 | $37.01 | $36.88 | $37.01 | $36.40 | 468,841 |
2021-10-18 | $36.54 | $36.83 | $36.52 | $36.75 | $36.15 | 54,171 |
2021-10-15 | $36.73 | $36.93 | $36.73 | $36.73 | $36.13 | 236,639 |
2021-10-14 | $36.33 | $36.63 | $36.30 | $36.58 | $35.98 | 24,011 |
2021-10-13 | $35.94 | $36.03 | $35.69 | $35.95 | $35.36 | 203,642 |
2021-10-12 | $36.07 | $36.07 | $35.88 | $35.88 | $35.29 | 44,140 |
2021-10-11 | $36.19 | $36.45 | $36.00 | $36.00 | $35.41 | 14,695 |
2021-10-08 | $36.37 | $36.38 | $36.18 | $36.18 | $35.59 | 38,735 |
2021-10-07 | $36.17 | $36.51 | $36.17 | $36.24 | $35.65 | 28,358 |
2021-10-06 | $35.61 | $35.94 | $35.44 | $35.94 | $35.35 | 26,772 |
2021-10-05 | $35.78 | $36.13 | $35.72 | $35.94 | $35.35 | 218,709 |
2021-10-04 | $35.90 | $36.06 | $35.58 | $35.72 | $35.14 | 55,901 |
2021-10-01 | $35.67 | $36.13 | $35.41 | $35.91 | $35.32 | 44,278 |
2021-09-30 | $36.24 | $36.24 | $35.52 | $35.52 | $34.94 | 104,718 |
2021-09-29 | $36.12 | $36.27 | $36.10 | $36.12 | $35.53 | 38,050 |
2021-09-28 | $36.47 | $36.50 | $36.04 | $36.04 | $35.45 | 29,840 |
2021-09-27 | $36.42 | $36.74 | $36.42 | $36.64 | $36.04 | 46,038 |
2021-09-24 | $36.20 | $36.46 | $36.20 | $36.37 | $35.78 | 4,625,171 |
2021-09-23 | $36.03 | $36.52 | $36.03 | $36.30 | $35.71 | 34,946 |
2021-09-22 | $35.70 | $36.04 | $35.70 | $35.82 | $35.23 | 38,632 |
2021-09-21 | $35.74 | $35.74 | $35.39 | $35.42 | $34.84 | 23,993 |
2021-09-20 | $35.87 | $35.96 | $35.45 | $35.87 | $35.01 | 62,338 |
2021-09-17 | $36.72 | $36.72 | $36.41 | $36.43 | $35.56 | 29,279 |
2021-09-16 | $36.84 | $36.90 | $36.60 | $36.74 | $35.86 | 4,587,742 |
2021-09-15 | $36.48 | $36.84 | $36.40 | $36.82 | $35.94 | 18,337 |
2021-09-14 | $36.85 | $36.85 | $36.35 | $36.39 | $35.52 | 57,419 |
2021-09-13 | $36.67 | $36.76 | $36.54 | $36.72 | $35.84 | 27,094 |
2021-09-10 | $36.91 | $36.92 | $36.43 | $36.43 | $35.56 | 34,189 |
2021-09-09 | $36.72 | $36.95 | $36.69 | $36.69 | $35.81 | 19,432 |
2021-09-08 | $36.82 | $36.90 | $36.65 | $36.79 | $35.91 | 31,071 |
2021-09-07 | $37.20 | $37.20 | $36.92 | $36.92 | $36.04 | 35,990 |
2021-09-03 | $37.26 | $37.29 | $37.18 | $37.23 | $36.34 | 39,247 |
2021-09-02 | $37.19 | $37.34 | $37.19 | $37.34 | $36.45 | 152,856 |
2021-09-01 | $37.25 | $37.25 | $37.03 | $37.12 | $36.23 | 74,197 |
2021-08-31 | $37.25 | $37.30 | $37.16 | $37.21 | $36.32 | 2,261,138 |
2021-08-30 | $37.35 | $37.40 | $37.23 | $37.27 | $36.38 | 20,660 |
2021-08-27 | $36.98 | $37.35 | $36.98 | $37.33 | $36.44 | 27,084 |
2021-08-26 | $37.20 | $37.20 | $36.91 | $36.93 | $36.05 | 30,316 |
2021-08-25 | $37.10 | $37.29 | $37.09 | $37.21 | $36.32 | 20,831 |
2021-08-24 | $36.97 | $37.10 | $36.94 | $37.00 | $36.11 | 49,980 |
2021-08-23 | $36.76 | $36.93 | $36.76 | $36.88 | $36.00 | 41,619 |
2021-08-20 | $36.30 | $36.61 | $36.30 | $36.60 | $35.72 | 33,112 |
2021-08-19 | $36.11 | $36.40 | $36.11 | $36.33 | $35.46 | 28,301 |
2021-08-18 | $36.77 | $36.92 | $36.42 | $36.46 | $35.59 | 21,229 |
2021-08-17 | $36.93 | $36.95 | $36.56 | $36.87 | $35.99 | 91,954 |
2021-08-16 | $36.98 | $37.23 | $36.97 | $37.23 | $36.34 | 37,505 |
2021-08-13 | $37.16 | $37.19 | $37.09 | $37.16 | $36.27 | 34,294 |
2021-08-12 | $37.17 | $37.17 | $36.97 | $37.14 | $36.25 | 1,114,961 |
2021-08-11 | $37.01 | $37.18 | $36.95 | $37.18 | $36.29 | 59,368 |
2021-08-10 | $36.70 | $36.92 | $36.68 | $36.91 | $36.03 | 34,598 |
2021-08-09 | $36.71 | $36.75 | $36.59 | $36.68 | $35.80 | 26,415 |
2021-08-06 | $36.71 | $36.83 | $36.69 | $36.75 | $35.87 | 41,003 |
2021-08-05 | $36.52 | $36.61 | $36.50 | $36.61 | $35.73 | 37,960 |
2021-08-04 | $36.65 | $36.66 | $36.45 | $36.45 | $35.58 | 32,956 |
2021-08-03 | $36.55 | $36.84 | $36.35 | $36.84 | $35.96 | 25,266 |
2021-08-02 | $36.64 | $36.83 | $36.46 | $36.49 | $35.62 | 20,540 |
2021-07-30 | $36.46 | $36.73 | $36.46 | $36.49 | $35.62 | 2,340,477 |
2021-07-29 | $36.47 | $36.71 | $36.47 | $36.63 | $35.75 | 27,235 |
2021-07-28 | $36.33 | $36.47 | $36.15 | $36.34 | $35.47 | 327,050 |
2021-07-27 | $36.23 | $36.29 | $36.05 | $36.29 | $35.42 | 56,349 |
2021-07-26 | $36.22 | $36.41 | $36.22 | $36.41 | $35.54 | 45,056 |
2021-07-23 | $36.12 | $36.29 | $36.04 | $36.28 | $35.41 | 58,298 |
2021-07-22 | $36.07 | $36.07 | $35.87 | $35.96 | $35.10 | 32,132 |
2021-07-21 | $35.85 | $36.14 | $35.85 | $36.13 | $35.27 | 26,702 |
2021-07-20 | $35.09 | $35.81 | $35.09 | $35.72 | $34.87 | 82,480 |
2021-07-19 | $35.11 | $35.12 | $34.82 | $35.01 | $34.17 | 2,394,411 |
2021-07-16 | $36.12 | $36.12 | $35.58 | $35.64 | $34.79 | 31,158 |
2021-07-15 | $35.95 | $36.06 | $35.87 | $36.02 | $35.16 | 33,340 |
2021-07-14 | $36.32 | $36.45 | $36.05 | $36.18 | $35.31 | 44,916 |
2021-07-13 | $36.32 | $36.43 | $36.11 | $36.15 | $35.28 | 30,065 |
2021-07-12 | $36.25 | $36.50 | $36.25 | $36.50 | $35.63 | 36,741 |
2021-07-09 | $35.95 | $36.37 | $35.95 | $36.37 | $35.50 | 18,313 |
2021-07-08 | $35.59 | $35.93 | $35.51 | $35.78 | $34.92 | 22,726 |
2021-07-07 | $36.04 | $36.19 | $35.90 | $36.18 | $35.31 | 70,426 |
2021-07-06 | $36.37 | $36.37 | $35.85 | $36.03 | $35.17 | 43,793 |
2021-07-02 | $36.40 | $36.50 | $36.35 | $36.50 | $35.63 | 376,976 |
2021-07-01 | $36.23 | $36.47 | $36.22 | $36.39 | $35.52 | 262,404 |
2021-06-30 | $36.00 | $36.28 | $36.00 | $36.21 | $35.34 | 233,590 |
2021-06-29 | $36.16 | $36.29 | $36.06 | $36.13 | $35.27 | 27,027 |
2021-06-28 | $36.30 | $36.30 | $36.00 | $36.16 | $35.29 | 93,246 |
2021-06-25 | $36.05 | $36.24 | $36.05 | $36.22 | $35.35 | 50,381 |
2021-06-24 | $35.95 | $36.02 | $35.83 | $35.94 | $35.08 | 23,792 |
2021-06-23 | $35.77 | $35.86 | $35.71 | $35.77 | $34.91 | 305,205 |
2021-06-22 | $35.71 | $35.83 | $35.56 | $35.72 | $34.87 | 51,703 |
2021-06-21 | $35.39 | $35.83 | $35.39 | $35.82 | $34.85 | 40,482 |
2021-06-18 | $35.50 | $35.51 | $35.11 | $35.11 | $34.16 | 32,878 |
2021-06-17 | $36.35 | $36.35 | $35.62 | $35.86 | $34.89 | 62,983 |
2021-06-16 | $36.61 | $36.61 | $36.16 | $36.33 | $35.35 | 40,055 |
2021-06-15 | $36.65 | $36.65 | $36.45 | $36.56 | $35.57 | 28,861 |
2021-06-14 | $36.71 | $36.71 | $36.42 | $36.61 | $35.62 | 31,032 |
2021-06-11 | $36.68 | $36.76 | $36.60 | $36.71 | $35.72 | 34,417 |
2021-06-10 | $36.79 | $36.88 | $36.60 | $36.60 | $35.61 | 33,512 |
2021-06-09 | $36.86 | $36.86 | $36.67 | $36.69 | $35.70 | 32,642 |
2021-06-08 | $36.88 | $36.88 | $36.60 | $36.84 | $35.84 | 19,497 |
2021-06-07 | $36.89 | $36.89 | $36.70 | $36.78 | $35.78 | 35,325 |
2021-06-04 | $36.76 | $36.84 | $36.69 | $36.83 | $35.83 | 27,668 |
2021-06-03 | $36.53 | $36.65 | $36.38 | $36.56 | $35.57 | 153,884 |
2021-06-02 | $36.77 | $36.77 | $36.63 | $36.70 | $35.71 | 33,997 |
2021-06-01 | $36.88 | $36.88 | $36.57 | $36.68 | $35.69 | 90,662 |
2021-05-28 | $36.73 | $36.74 | $36.51 | $36.61 | $35.62 | 7,944,740 |
2021-05-27 | $36.52 | $36.63 | $36.52 | $36.59 | $35.60 | 112,446 |
2021-05-26 | $36.31 | $36.38 | $36.18 | $36.34 | $35.36 | 33,047 |
2021-05-25 | $36.63 | $36.63 | $36.18 | $36.18 | $35.20 | 71,609 |
2021-05-24 | $36.43 | $36.56 | $36.36 | $36.43 | $35.44 | 130,658 |
2021-05-21 | $36.33 | $36.40 | $36.12 | $36.20 | $35.22 | 106,665 |
2021-05-20 | $35.91 | $36.19 | $35.87 | $36.06 | $35.08 | 18,001 |
2021-05-19 | $35.45 | $35.91 | $35.36 | $35.91 | $34.94 | 26,272 |
2021-05-18 | $36.42 | $36.42 | $36.03 | $36.03 | $35.05 | 35,249 |
2021-05-17 | $36.33 | $36.39 | $36.17 | $36.38 | $35.40 | 32,976 |
2021-05-14 | $36.09 | $36.41 | $36.09 | $36.30 | $35.32 | 128,966 |
2021-05-13 | $35.25 | $35.97 | $35.25 | $35.84 | $34.87 | 42,391 |
2021-05-12 | $35.92 | $36.03 | $35.17 | $35.17 | $34.22 | 23,944 |
2021-05-11 | $36.23 | $36.24 | $35.75 | $36.05 | $35.07 | 39,721 |
2021-05-10 | $36.80 | $36.98 | $36.52 | $36.53 | $35.54 | 287,527 |
2021-05-07 | $36.52 | $36.78 | $36.52 | $36.78 | $35.78 | 68,075 |
2021-05-06 | $36.14 | $36.44 | $35.93 | $36.44 | $35.45 | 24,331 |
2021-05-05 | $36.11 | $36.20 | $36.07 | $36.11 | $35.13 | 64,970 |
2021-05-04 | $35.78 | $35.94 | $35.57 | $35.94 | $34.97 | 45,758 |
2021-05-03 | $35.95 | $36.09 | $35.81 | $35.96 | $34.99 | 25,750 |
2021-04-30 | $35.74 | $35.85 | $35.57 | $35.61 | $34.65 | 210,892 |
2021-04-29 | $36.11 | $36.11 | $35.82 | $35.99 | $35.02 | 31,116 |
2021-04-28 | $35.73 | $35.85 | $35.73 | $35.77 | $34.80 | 22,641 |
2021-04-27 | $35.83 | $35.83 | $35.69 | $35.80 | $34.83 | 85,292 |
2021-04-26 | $35.81 | $35.88 | $35.68 | $35.75 | $34.78 | 38,194 |
2021-04-23 | $35.28 | $35.76 | $35.28 | $35.61 | $34.65 | 59,545 |
2021-04-22 | $35.53 | $35.56 | $35.19 | $35.19 | $34.24 | 37,720 |
2021-04-21 | $35.12 | $35.59 | $35.12 | $35.58 | $34.62 | 24,523 |
2021-04-20 | $35.38 | $35.38 | $34.96 | $35.12 | $34.17 | 13,095 |
2021-04-19 | $35.61 | $35.62 | $35.35 | $35.44 | $34.48 | 10,177 |
2021-04-16 | $35.58 | $35.68 | $35.52 | $35.58 | $34.62 | 18,182 |
2021-04-15 | $35.45 | $35.47 | $35.26 | $35.46 | $34.50 | 44,566 |
2021-04-14 | $35.09 | $35.38 | $35.09 | $35.22 | $34.27 | 82,542 |
2021-04-13 | $35.31 | $35.31 | $35.02 | $35.15 | $34.20 | 513,569 |
2021-04-12 | $35.36 | $35.36 | $35.21 | $35.32 | $34.36 | 33,406 |
2021-04-09 | $35.17 | $35.31 | $35.08 | $35.31 | $34.35 | 33,228 |
2021-04-08 | $35.17 | $35.17 | $34.88 | $35.10 | $34.15 | 30,396 |
2021-04-07 | $35.20 | $35.20 | $34.95 | $35.00 | $34.05 | 24,992 |
2021-04-06 | $35.13 | $35.22 | $35.04 | $35.09 | $34.14 | 56,761 |
2021-04-05 | $35.00 | $35.16 | $34.97 | $35.16 | $34.21 | 74,103 |
2021-04-01 | $34.57 | $34.74 | $34.43 | $34.74 | $33.80 | 40,330 |
2021-03-31 | $34.33 | $34.53 | $34.28 | $34.34 | $33.41 | 106,376 |
2021-03-30 | $34.14 | $34.44 | $34.14 | $34.31 | $33.38 | 22,597 |
2021-03-29 | $34.43 | $34.45 | $34.12 | $34.27 | $33.34 | 27,664 |
2021-03-26 | $34.00 | $34.53 | $33.98 | $34.50 | $33.57 | 40,383 |
2021-03-25 | $33.18 | $33.83 | $33.09 | $33.81 | $32.89 | 12,907 |
2021-03-24 | $33.87 | $33.87 | $33.36 | $33.39 | $32.49 | 51,992 |
2021-03-23 | $33.89 | $34.01 | $33.39 | $33.50 | $32.59 | 211,851 |
2021-03-22 | $34.17 | $34.27 | $33.95 | $34.18 | $33.22 | 29,160 |
2021-03-19 | $33.92 | $34.29 | $33.82 | $34.05 | $33.09 | 15,276 |
2021-03-18 | $34.40 | $34.69 | $34.05 | $34.05 | $33.09 | 16,789 |
2021-03-17 | $34.18 | $34.44 | $33.97 | $34.43 | $33.46 | 91,086 |
2021-03-16 | $34.25 | $34.29 | $34.12 | $34.19 | $33.23 | 9,981 |
2021-03-15 | $34.33 | $34.36 | $33.96 | $34.36 | $33.39 | 33,885 |
2021-03-12 | $33.80 | $34.09 | $33.80 | $34.01 | $33.05 | 24,724 |
2021-03-11 | $33.65 | $33.98 | $33.65 | $33.80 | $32.85 | 28,697 |
2021-03-10 | $33.42 | $33.65 | $33.34 | $33.56 | $32.62 | 37,641 |
2021-03-09 | $33.25 | $33.45 | $33.13 | $33.18 | $32.25 | 12,453 |
2021-03-08 | $33.03 | $33.51 | $32.97 | $33.13 | $32.20 | 72,621 |
2021-03-05 | $32.26 | $32.90 | $32.09 | $32.82 | $31.90 | 96,816 |
2021-03-04 | $32.59 | $32.64 | $31.90 | $32.06 | $31.16 | 19,676 |
2021-03-03 | $32.57 | $32.83 | $32.50 | $32.53 | $31.61 | 8,571 |
2021-03-02 | $32.84 | $32.84 | $32.60 | $32.60 | $31.68 | 10,132 |
2021-03-01 | $32.53 | $32.91 | $32.53 | $32.79 | $31.87 | 10,779 |
2021-02-26 | $32.10 | $32.30 | $31.70 | $31.92 | $31.02 | 15,181 |
2021-02-25 | $33.02 | $33.02 | $32.04 | $32.08 | $31.18 | 10,238 |
2021-02-24 | $32.36 | $33.02 | $32.36 | $32.93 | $32.00 | 34,155 |
2021-02-23 | $32.37 | $32.53 | $32.07 | $32.47 | $31.56 | 99,423 |
2021-02-22 | $32.27 | $32.58 | $32.14 | $32.41 | $31.50 | 9,989 |
2021-02-19 | $31.94 | $32.38 | $31.94 | $32.28 | $31.37 | 7,562 |
2021-02-18 | $31.97 | $32.10 | $31.87 | $31.98 | $31.08 | 21,172 |
2021-02-17 | $32.17 | $32.27 | $32.06 | $32.25 | $31.34 | 27,994 |
2021-02-16 | $32.40 | $32.40 | $32.23 | $32.26 | $31.35 | 18,655 |
2021-02-12 | $32.09 | $32.16 | $32.01 | $32.16 | $31.25 | 6,728 |
2021-02-11 | $32.05 | $32.05 | $31.75 | $31.96 | $31.06 | 19,387 |
2021-02-10 | $31.85 | $32.08 | $31.72 | $31.93 | $31.03 | 45,044 |
2021-02-09 | $31.97 | $32.00 | $31.79 | $31.96 | $31.06 | 52,865 |
2021-02-08 | $31.72 | $31.92 | $31.69 | $31.92 | $31.02 | 61,308 |
2021-02-05 | $31.49 | $31.59 | $31.45 | $31.46 | $30.57 | 161,429 |
2021-02-04 | $31.14 | $31.34 | $31.14 | $31.32 | $30.44 | 546,865 |
2021-02-03 | $30.94 | $31.06 | $30.84 | $30.97 | $30.10 | 6,769 |
2021-02-02 | $30.90 | $31.01 | $30.77 | $30.89 | $30.02 | 90,151 |
2021-02-01 | $30.31 | $30.66 | $30.19 | $30.60 | $29.74 | 36,640 |
2021-01-29 | $30.86 | $30.86 | $30.18 | $30.21 | $29.36 | 12,136 |
2021-01-28 | $30.96 | $31.04 | $30.79 | $30.79 | $29.92 | 177,418 |
2021-01-27 | $31.09 | $31.09 | $30.62 | $30.64 | $29.77 | 45,721 |
2021-01-26 | $31.38 | $31.38 | $31.21 | $31.27 | $30.39 | 110,684 |
2021-01-25 | $31.23 | $31.40 | $31.00 | $31.36 | $30.48 | 16,344 |
2021-01-22 | $31.10 | $31.36 | $31.10 | $31.32 | $30.44 | 110,793 |
2021-01-21 | $31.43 | $31.51 | $31.37 | $31.47 | $30.58 | 110,657 |
2021-01-20 | $31.67 | $31.67 | $31.40 | $31.56 | $30.67 | 635,957 |
2021-01-19 | $31.21 | $31.42 | $31.21 | $31.31 | $30.43 | 1,028,726 |
2021-01-15 | $30.94 | $31.22 | $30.94 | $31.08 | $30.21 | 572,904 |
2021-01-14 | $31.07 | $31.55 | $31.07 | $31.34 | $30.46 | 62,676 |
2021-01-13 | $31.08 | $31.16 | $31.07 | $31.10 | $30.23 | 1,878 |
2021-01-12 | $30.99 | $31.23 | $30.99 | $31.20 | $30.32 | 4,605 |
2021-01-11 | $30.96 | $31.07 | $30.90 | $30.96 | $30.09 | 9,262 |
2021-01-08 | $30.88 | $30.88 | $30.65 | $30.88 | $30.01 | 4,858 |
2021-01-07 | $30.94 | $31.01 | $30.90 | $30.92 | $30.05 | 13,979 |
2021-01-06 | $30.09 | $30.75 | $30.09 | $30.59 | $29.73 | 11,947 |
2021-01-05 | $29.68 | $29.88 | $29.67 | $29.78 | $28.94 | 5,596 |
2021-01-04 | $29.70 | $29.70 | $29.19 | $29.43 | $28.60 | 23,640 |
2020-12-31 | $29.56 | $29.85 | $29.56 | $29.85 | $29.01 | 10,805 |
2020-12-30 | $29.64 | $29.71 | $29.61 | $29.63 | $28.79 | 2,301 |
2020-12-29 | $29.66 | $29.66 | $29.39 | $29.47 | $28.64 | 2,364 |
2020-12-28 | $29.69 | $29.80 | $29.61 | $29.61 | $28.78 | 19,539 |
2020-12-24 | $29.38 | $29.46 | $29.37 | $29.46 | $28.63 | 1,120 |
2020-12-23 | $29.47 | $29.53 | $29.46 | $29.46 | $28.63 | 3,194 |
2020-12-22 | $29.21 | $29.25 | $29.12 | $29.18 | $28.36 | 3,523 |
2020-12-21 | $29.48 | $29.60 | $29.24 | $29.53 | $28.48 | 12,880 |
2020-12-18 | $29.59 | $29.66 | $29.52 | $29.66 | $28.60 | 1,241 |
2020-12-17 | $29.75 | $29.85 | $29.71 | $29.85 | $28.79 | 13,275 |
2020-12-16 | $29.63 | $29.76 | $29.63 | $29.70 | $28.64 | 3,590 |
2020-12-15 | $29.36 | $29.74 | $29.36 | $29.70 | $28.64 | 378,052 |
2020-12-14 | $29.51 | $29.51 | $29.33 | $29.33 | $28.29 | 576 |
2020-12-11 | $29.54 | $29.57 | $29.32 | $29.52 | $28.47 | 5,835 |
2020-12-10 | $29.72 | $29.77 | $29.65 | $29.75 | $28.69 | 1,775 |
2020-12-09 | $30.08 | $30.08 | $29.73 | $29.78 | $28.72 | 9,190 |
2020-12-08 | $29.77 | $29.87 | $29.74 | $29.82 | $28.76 | 491,954 |
2020-12-07 | $29.67 | $29.75 | $29.65 | $29.71 | $28.65 | 5,313 |
2020-12-04 | $29.34 | $29.86 | $29.34 | $29.86 | $28.80 | 8,759 |
2020-12-03 | $29.38 | $29.54 | $29.38 | $29.40 | $28.35 | 2,601 |
2020-12-02 | $29.18 | $29.36 | $29.18 | $29.36 | $28.32 | 19,595 |
2020-12-01 | $29.25 | $29.30 | $29.16 | $29.18 | $28.14 | 1,371 |
2020-11-30 | $29.24 | $29.24 | $28.76 | $28.82 | $27.79 | 3,370 |
2020-11-27 | $29.11 | $29.11 | $29.09 | $29.09 | $28.05 | 10,477 |
2020-11-25 | $29.08 | $29.08 | $29.01 | $29.07 | $28.04 | 3,024 |
2020-11-24 | $28.98 | $29.33 | $28.98 | $29.33 | $28.29 | 19,254 |
2020-11-23 | $28.42 | $28.70 | $28.41 | $28.70 | $27.68 | 96,650 |
2020-11-20 | $28.26 | $28.26 | $28.17 | $28.21 | $27.21 | 28,837 |
2020-11-19 | $28.00 | $28.32 | $28.00 | $28.32 | $27.31 | 20,522 |
2020-11-18 | $28.65 | $28.67 | $28.24 | $28.24 | $27.24 | 21,962 |
2020-11-17 | $28.29 | $28.54 | $28.19 | $28.47 | $27.45 | 22,302 |
2020-11-16 | $28.39 | $28.64 | $28.33 | $28.64 | $27.62 | 101,855 |
2020-11-13 | $27.68 | $28.02 | $27.68 | $28.02 | $27.02 | 33,481 |
2020-11-12 | $27.65 | $27.66 | $27.25 | $27.39 | $26.42 | 23,160 |
2020-11-11 | $28.21 | $28.21 | $27.70 | $27.84 | $26.85 | 103,728 |
2020-11-10 | $27.74 | $27.93 | $27.72 | $27.82 | $26.83 | 14,943 |
2020-11-09 | $28.15 | $28.15 | $27.67 | $27.67 | $26.69 | 319,940 |
2020-11-06 | $26.70 | $26.75 | $26.45 | $26.55 | $25.60 | 40,660 |
2020-11-05 | $26.48 | $26.76 | $26.48 | $26.74 | $25.79 | 4,125 |
2020-11-04 | $26.26 | $26.41 | $26.11 | $26.11 | $25.18 | 12,773 |
2020-11-03 | $25.88 | $26.06 | $25.88 | $26.02 | $25.09 | 1,101 |
2020-11-02 | $25.41 | $25.42 | $25.38 | $25.41 | $24.50 | 35,764 |
2020-10-30 | $24.92 | $24.93 | $24.79 | $24.90 | $24.01 | 1,269 |
2020-10-29 | $24.90 | $25.16 | $24.90 | $25.14 | $24.24 | 4,667 |
2020-10-28 | $25.08 | $25.08 | $24.78 | $24.78 | $23.90 | 25,597 |
2020-10-27 | $26.17 | $26.17 | $25.62 | $25.62 | $24.71 | 6,891 |
2020-10-26 | $25.86 | $25.92 | $25.83 | $25.92 | $24.99 | 1,984 |
2020-10-23 | $26.59 | $26.64 | $26.46 | $26.54 | $25.60 | 3,644 |
2020-10-22 | $26.23 | $26.46 | $26.23 | $26.46 | $25.52 | 249 |
2020-10-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.24 | 177 |
2020-10-20 | $26.29 | $26.29 | $26.25 | $26.25 | $25.32 | 232 |
2020-10-19 | $26.49 | $26.51 | $26.08 | $26.08 | $25.15 | 1,948 |
2020-10-16 | $26.55 | $26.55 | $26.46 | $26.46 | $25.51 | 1,085 |
2020-10-15 | $25.81 | $26.40 | $25.81 | $26.40 | $25.46 | 10,618 |
2020-10-14 | $26.55 | $26.55 | $26.35 | $26.35 | $25.41 | 1,561 |
2020-10-13 | $26.52 | $26.53 | $26.43 | $26.46 | $25.52 | 2,261 |
2020-10-12 | $26.69 | $26.72 | $26.69 | $26.70 | $25.75 | 13,583 |
2020-10-09 | $26.48 | $26.53 | $26.39 | $26.39 | $25.45 | 3,367 |
2020-10-08 | $26.32 | $26.37 | $26.32 | $26.37 | $25.43 | 356 |
2020-10-07 | $26.03 | $26.11 | $26.01 | $26.09 | $25.16 | 10,181 |
2020-10-06 | $25.93 | $26.13 | $25.62 | $25.62 | $24.70 | 3,659 |
2020-10-05 | $25.70 | $25.84 | $25.67 | $25.82 | $24.90 | 3,672 |
2020-10-02 | $25.09 | $25.45 | $25.04 | $25.34 | $24.44 | 4,580 |
2020-10-01 | $25.28 | $25.28 | $25.19 | $25.27 | $24.37 | 4,560 |
2020-09-30 | $25.31 | $25.36 | $25.22 | $25.22 | $24.33 | 4,232 |
2020-09-29 | $24.96 | $25.00 | $24.96 | $25.00 | $24.11 | 210 |
2020-09-28 | $25.17 | $25.17 | $25.17 | $25.17 | $24.28 | 181 |
2020-09-25 | $24.37 | $24.72 | $24.37 | $24.72 | $23.84 | 1,565 |
2020-09-24 | $24.34 | $24.64 | $24.21 | $24.41 | $23.54 | 18,102 |
2020-09-23 | $24.77 | $24.82 | $24.38 | $24.38 | $23.51 | 14,650 |
2020-09-22 | $24.95 | $24.95 | $24.66 | $24.89 | $24.00 | 61,603 |
2020-09-21 | $25.00 | $25.00 | $24.75 | $24.89 | $23.86 | 900 |
2020-09-18 | $25.43 | $25.52 | $25.43 | $25.52 | $24.46 | 292 |
2020-09-17 | $25.76 | $25.76 | $25.70 | $25.76 | $24.69 | 2,559 |
2020-09-16 | $26.03 | $26.08 | $25.87 | $25.87 | $24.80 | 1,042 |
2020-09-15 | $25.88 | $25.88 | $25.76 | $25.76 | $24.69 | 10,244 |
2020-09-14 | $25.76 | $25.84 | $25.71 | $25.79 | $24.72 | 2,965 |
2020-09-11 | $25.37 | $25.47 | $25.19 | $25.39 | $24.34 | 2,305 |
2020-09-10 | $25.69 | $25.69 | $25.30 | $25.30 | $24.25 | 7,282 |
2020-09-09 | $25.62 | $25.79 | $25.54 | $25.64 | $24.58 | 15,451 |
2020-09-08 | $26.06 | $26.06 | $25.32 | $25.32 | $24.27 | 785 |
2020-09-04 | $25.95 | $26.04 | $25.55 | $25.84 | $24.77 | 4,247 |
2020-09-03 | $26.16 | $26.16 | $25.85 | $25.87 | $24.80 | 1,094 |
2020-09-02 | $26.36 | $26.61 | $26.36 | $26.61 | $25.50 | 10,330 |
2020-09-01 | $26.04 | $26.06 | $26.01 | $26.06 | $24.98 | 6,963 |
2020-08-31 | $26.07 | $26.07 | $26.01 | $26.01 | $24.93 | 985 |
2020-08-28 | $26.06 | $26.20 | $26.06 | $26.20 | $25.12 | 3,662 |
2020-08-27 | $26.02 | $26.08 | $25.89 | $26.03 | $24.95 | 1,178 |
2020-08-26 | $25.85 | $25.88 | $25.85 | $25.87 | $24.80 | 1,841 |
2020-08-25 | $25.80 | $25.93 | $25.80 | $25.93 | $24.86 | 533 |
2020-08-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.82 | 54 |
2020-08-21 | $25.43 | $25.47 | $25.42 | $25.47 | $24.41 | 5,523 |
2020-08-20 | $25.46 | $25.55 | $25.46 | $25.46 | $24.41 | 3,293 |
2020-08-19 | $25.75 | $25.75 | $25.60 | $25.60 | $24.54 | 642 |
2020-08-18 | $25.79 | $25.79 | $25.64 | $25.64 | $24.58 | 1,582 |
2020-08-17 | $25.83 | $25.83 | $25.82 | $25.82 | $24.75 | 709 |
2020-08-14 | $25.92 | $25.96 | $25.82 | $25.88 | $24.81 | 3,247 |
2020-08-13 | $25.82 | $25.82 | $25.79 | $25.79 | $24.72 | 199 |
2020-08-12 | $26.00 | $26.04 | $25.93 | $26.00 | $24.92 | 7,837 |
2020-08-11 | $26.08 | $26.13 | $25.80 | $25.80 | $24.73 | 9,909 |
2020-08-10 | $25.75 | $25.80 | $25.74 | $25.80 | $24.73 | 4,105 |
2020-08-07 | $25.46 | $25.46 | $25.46 | $25.46 | $24.41 | 27 |
2020-08-06 | $25.16 | $25.24 | $25.15 | $25.24 | $24.19 | 1,863 |
2020-08-05 | $25.47 | $25.47 | $25.20 | $25.26 | $24.21 | 1,057 |
2020-08-04 | $25.07 | $25.09 | $25.04 | $25.09 | $24.05 | 4,551 |
2020-08-03 | $25.03 | $25.10 | $25.03 | $25.06 | $24.02 | 5,434 |
2020-07-31 | $24.74 | $24.78 | $24.74 | $24.78 | $23.75 | 371 |
2020-07-30 | $24.91 | $24.91 | $24.89 | $24.89 | $23.86 | 521 |
2020-07-29 | $24.89 | $25.07 | $24.89 | $25.07 | $24.03 | 159 |
2020-07-28 | $24.78 | $24.78 | $24.72 | $24.72 | $23.70 | 140 |
2020-07-27 | $24.75 | $24.84 | $24.75 | $24.84 | $23.81 | 16,614 |
2020-07-24 | $24.91 | $24.91 | $24.71 | $24.71 | $23.69 | 2,190 |
2020-07-23 | $25.10 | $25.10 | $25.01 | $25.01 | $23.97 | 652 |
2020-07-22 | $24.98 | $25.13 | $24.98 | $25.13 | $24.09 | 934 |
2020-07-21 | $24.92 | $25.00 | $24.89 | $24.89 | $23.86 | 1,565 |
2020-07-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.65 | 200 |
2020-07-17 | $25.13 | $25.13 | $24.74 | $24.80 | $23.77 | 1,695 |
2020-07-16 | $24.73 | $24.85 | $24.70 | $24.80 | $23.77 | 3,381 |
2020-07-15 | $24.63 | $24.78 | $24.60 | $24.78 | $23.76 | 5,275 |
2020-07-14 | $24.05 | $24.29 | $24.05 | $24.29 | $23.28 | 2,512 |
2020-07-13 | $24.07 | $24.36 | $23.99 | $23.99 | $22.99 | 3,214 |
2020-07-10 | $23.89 | $23.97 | $23.89 | $23.97 | $22.98 | 1,242 |
2020-07-09 | $23.45 | $23.67 | $23.45 | $23.58 | $22.60 | 819 |
2020-07-08 | $24.04 | $24.04 | $23.86 | $23.95 | $22.96 | 2,405 |
2020-07-07 | $24.15 | $24.18 | $23.91 | $23.91 | $22.92 | 9,286 |
2020-07-06 | $24.60 | $24.60 | $24.22 | $24.34 | $23.33 | 10,100 |
2020-07-02 | $24.24 | $24.37 | $24.03 | $24.03 | $23.03 | 22,382 |
2020-07-01 | $23.92 | $23.93 | $23.84 | $23.84 | $22.85 | 5,772 |
2020-06-30 | $23.79 | $24.04 | $23.78 | $24.04 | $23.04 | 7,811 |
2020-06-29 | $23.69 | $23.69 | $23.66 | $23.66 | $22.68 | 2,445 |
2020-06-26 | $23.45 | $23.45 | $23.24 | $23.24 | $22.27 | 1,204 |
2020-06-25 | $23.58 | $23.73 | $23.45 | $23.73 | $22.75 | 1,484 |
2020-06-24 | $23.56 | $23.56 | $23.56 | $23.56 | $22.58 | 249 |
2020-06-23 | $24.33 | $24.37 | $24.28 | $24.28 | $23.27 | 837 |
2020-06-22 | $24.36 | $24.36 | $24.36 | $24.36 | $23.19 | 183 |
2020-06-19 | $25.17 | $25.17 | $24.20 | $24.40 | $23.23 | 10,963 |
2020-06-18 | $24.68 | $24.68 | $24.57 | $24.60 | $23.42 | 2,663 |
2020-06-17 | $24.77 | $24.85 | $24.62 | $24.62 | $23.44 | 2,892 |
2020-06-16 | $25.15 | $25.15 | $24.60 | $24.79 | $23.60 | 5,209 |
2020-06-15 | $23.50 | $24.46 | $23.50 | $24.31 | $23.15 | 2,606 |
2020-06-12 | $24.22 | $24.22 | $23.70 | $24.14 | $22.98 | 6,845 |
2020-06-11 | $24.99 | $24.99 | $23.73 | $23.74 | $22.60 | 8,245 |
2020-06-10 | $25.53 | $25.76 | $25.49 | $25.49 | $24.27 | 3,866 |
2020-06-09 | $26.55 | $26.55 | $26.00 | $26.08 | $24.83 | 7,779 |
2020-06-08 | $26.37 | $26.60 | $26.26 | $26.60 | $25.33 | 17,401 |
2020-06-05 | $26.16 | $26.33 | $26.01 | $26.01 | $24.76 | 5,195 |
2020-06-04 | $25.05 | $25.14 | $25.03 | $25.14 | $23.94 | 2,628 |
2020-06-03 | $24.79 | $24.98 | $24.75 | $24.95 | $23.75 | 5,182 |
2020-06-02 | $24.16 | $24.32 | $24.13 | $24.32 | $23.15 | 25,217 |
2020-06-01 | $23.81 | $24.12 | $23.81 | $24.08 | $22.93 | 9,905 |
2020-05-29 | $23.63 | $23.95 | $23.60 | $23.93 | $22.78 | 12,882 |
2020-05-28 | $24.12 | $24.13 | $23.90 | $23.90 | $22.76 | 1,908 |
2020-05-27 | $24.17 | $24.19 | $23.78 | $24.19 | $23.03 | 13,186 |
2020-05-26 | $23.55 | $23.72 | $23.52 | $23.57 | $22.44 | 12,378 |
2020-05-22 | $23.08 | $23.08 | $22.65 | $22.80 | $21.71 | 22,919 |
2020-05-21 | $22.91 | $22.91 | $22.86 | $22.86 | $21.76 | 188 |
2020-05-20 | $23.08 | $23.08 | $22.98 | $22.98 | $21.87 | 408 |
2020-05-19 | $22.67 | $22.85 | $22.61 | $22.61 | $21.53 | 11,304 |
2020-05-18 | $22.66 | $22.88 | $22.66 | $22.87 | $21.77 | 365 |
2020-05-15 | $21.84 | $21.84 | $21.65 | $21.80 | $20.75 | 12,766 |
2020-05-14 | $21.59 | $21.82 | $21.56 | $21.82 | $20.77 | 2,854 |
2020-05-13 | $21.85 | $21.85 | $21.45 | $21.46 | $20.43 | 9,350 |
2020-05-12 | $22.87 | $22.87 | $22.16 | $22.16 | $21.10 | 10,317 |
2020-05-11 | $22.65 | $22.81 | $22.57 | $22.73 | $21.64 | 4,667 |
2020-05-08 | $22.65 | $22.92 | $22.62 | $22.92 | $21.82 | 5,452 |
2020-05-07 | $22.35 | $22.49 | $22.21 | $22.21 | $21.15 | 13,294 |
2020-05-06 | $22.19 | $22.20 | $22.01 | $22.01 | $20.96 | 52,219 |
2020-05-05 | $22.51 | $22.60 | $22.24 | $22.30 | $21.23 | 37,211 |
2020-05-04 | $21.97 | $22.16 | $21.94 | $22.14 | $21.08 | 23,117 |
2020-05-01 | $22.37 | $22.41 | $22.08 | $22.23 | $21.16 | 7,756 |
2020-04-30 | $23.13 | $23.13 | $22.99 | $23.06 | $21.96 | 1,558 |
2020-04-29 | $23.74 | $23.77 | $23.65 | $23.68 | $22.55 | 25,171 |
2020-04-28 | $23.03 | $23.14 | $22.69 | $22.86 | $21.76 | 34,404 |
2020-04-27 | $22.08 | $22.65 | $22.08 | $22.63 | $21.55 | 47,232 |
2020-04-24 | $21.82 | $22.01 | $21.61 | $22.00 | $20.95 | 5,127 |
2020-04-23 | $21.75 | $21.98 | $21.62 | $21.65 | $20.61 | 7,793 |
2020-04-22 | $21.46 | $21.56 | $21.41 | $21.55 | $20.52 | 28,230 |
2020-04-21 | $21.40 | $21.40 | $21.10 | $21.27 | $20.25 | 29,955 |
2020-04-20 | $21.92 | $22.20 | $21.77 | $21.85 | $20.80 | 9,475 |
2020-04-17 | $22.18 | $22.27 | $22.05 | $22.27 | $21.21 | 1,442 |
2020-04-16 | $21.34 | $21.55 | $21.27 | $21.55 | $20.52 | 43,364 |
2020-04-15 | $21.63 | $21.63 | $21.45 | $21.49 | $20.46 | 3,938 |
2020-04-14 | $22.41 | $22.41 | $22.12 | $22.26 | $21.19 | 27,469 |
2020-04-13 | $22.13 | $22.13 | $21.57 | $21.76 | $20.72 | 9,170 |
2020-04-09 | $22.22 | $22.46 | $21.96 | $22.22 | $21.15 | 4,964 |
2020-04-08 | $21.05 | $21.78 | $21.03 | $21.78 | $20.73 | 248,577 |
2020-04-07 | $21.37 | $21.61 | $20.89 | $20.89 | $19.89 | 24,067 |
2020-04-06 | $19.97 | $20.63 | $19.97 | $20.63 | $19.64 | 62,398 |
2020-04-03 | $19.61 | $19.61 | $19.00 | $19.11 | $18.19 | 17,579 |
2020-04-02 | $19.79 | $19.80 | $19.14 | $19.55 | $18.61 | 23,702 |
2020-04-01 | $19.29 | $19.29 | $19.14 | $19.22 | $18.30 | 12,450 |
2020-03-31 | $20.59 | $20.74 | $20.23 | $20.26 | $19.29 | 20,141 |
2020-03-30 | $20.09 | $20.62 | $20.07 | $20.62 | $19.63 | 10,512 |
2020-03-27 | $20.10 | $20.65 | $19.96 | $20.13 | $19.17 | 53,011 |
2020-03-26 | $20.12 | $20.89 | $20.12 | $20.89 | $19.88 | 35,543 |
2020-03-25 | $19.37 | $20.38 | $19.04 | $19.60 | $18.66 | 50,973 |
2020-03-24 | $18.62 | $19.07 | $18.47 | $19.06 | $18.15 | 37,648 |
2020-03-23 | $17.31 | $18.07 | $17.31 | $17.57 | $16.54 | 18,298 |
2020-03-20 | $19.26 | $19.52 | $18.23 | $18.23 | $17.16 | 25,059 |
2020-03-19 | $18.59 | $19.42 | $18.58 | $19.03 | $17.92 | 13,806 |
2020-03-18 | $18.18 | $19.03 | $18.09 | $19.03 | $17.91 | 163,565 |
2020-03-17 | $19.58 | $20.46 | $19.12 | $20.25 | $19.06 | 10,843 |
2020-03-16 | $20.69 | $20.69 | $19.38 | $19.38 | $18.25 | 11,013 |
2020-03-13 | $20.79 | $21.78 | $20.57 | $21.78 | $20.51 | 13,793 |
2020-03-12 | $21.14 | $21.14 | $20.38 | $20.38 | $19.19 | 4,963 |
2020-03-11 | $23.26 | $23.27 | $22.56 | $22.71 | $21.37 | 19,292 |
2020-03-10 | $23.06 | $23.98 | $22.96 | $23.96 | $22.55 | 24,607 |
2020-03-09 | $23.55 | $23.64 | $22.80 | $22.89 | $21.55 | 7,528 |
2020-03-06 | $24.67 | $25.06 | $24.57 | $25.06 | $23.59 | 184,343 |
2020-03-05 | $25.66 | $25.71 | $25.42 | $25.53 | $24.03 | 3,868 |
2020-03-04 | $26.14 | $26.51 | $25.84 | $26.51 | $24.95 | 48,929 |
2020-03-03 | $26.26 | $26.67 | $25.28 | $25.49 | $23.99 | 11,569 |
2020-03-02 | $25.55 | $26.28 | $25.18 | $26.24 | $24.70 | 37,895 |
2020-02-28 | $24.87 | $25.14 | $24.63 | $25.14 | $23.67 | 22,683 |
2020-02-27 | $26.12 | $26.40 | $25.68 | $25.68 | $24.17 | 18,109 |
2020-02-26 | $27.30 | $27.30 | $26.65 | $26.68 | $25.11 | 10,309 |
2020-02-25 | $27.90 | $27.90 | $26.98 | $26.98 | $25.40 | 7,520 |
2020-02-24 | $28.25 | $28.25 | $27.87 | $27.97 | $26.33 | 12,697 |
2020-02-21 | $28.94 | $28.99 | $28.86 | $28.92 | $27.23 | 9,375 |
2020-02-20 | $29.15 | $29.30 | $29.03 | $29.22 | $27.51 | 12,109 |
2020-02-19 | $29.33 | $29.33 | $29.19 | $29.23 | $27.52 | 2,846 |
2020-02-18 | $29.24 | $29.24 | $28.98 | $29.11 | $27.41 | 51,994 |
2020-02-14 | $29.31 | $29.31 | $29.14 | $29.24 | $27.53 | 6,584 |
2020-02-13 | $29.33 | $29.40 | $29.27 | $29.34 | $27.62 | 12,248 |
2020-02-12 | $29.26 | $29.48 | $29.26 | $29.45 | $27.72 | 34,119 |
2020-02-11 | $29.22 | $29.23 | $29.17 | $29.19 | $27.47 | 74,366 |
2020-02-10 | $28.83 | $28.98 | $28.83 | $28.98 | $27.28 | 6,143 |
2020-02-07 | $29.01 | $29.01 | $28.87 | $28.90 | $27.20 | 48,044 |
2020-02-06 | $29.27 | $29.27 | $29.17 | $29.17 | $27.46 | 6,326 |
2020-02-05 | $29.01 | $29.21 | $29.01 | $29.20 | $27.49 | 20,301 |
2020-02-04 | $28.66 | $28.75 | $28.66 | $28.66 | $26.98 | 11,865 |
2020-02-03 | $28.34 | $28.42 | $28.22 | $28.22 | $26.56 | 26,367 |
2020-01-31 | $28.30 | $28.30 | $27.99 | $28.07 | $26.42 | 6,247 |
2020-01-30 | $28.59 | $28.68 | $28.33 | $28.68 | $27.00 | 5,127 |
2020-01-29 | $28.99 | $28.99 | $28.66 | $28.66 | $26.98 | 9,372 |
2020-01-28 | $28.58 | $28.87 | $28.58 | $28.80 | $27.11 | 10,153 |
2020-01-27 | $28.62 | $28.66 | $28.52 | $28.54 | $26.87 | 187,838 |
2020-01-24 | $29.36 | $29.36 | $28.94 | $29.08 | $27.37 | 29,786 |
2020-01-23 | $29.27 | $29.41 | $29.14 | $29.41 | $27.68 | 5,306 |
2020-01-22 | $29.48 | $29.48 | $29.32 | $29.36 | $27.64 | 24,192 |
2020-01-21 | $29.47 | $29.47 | $29.31 | $29.32 | $27.60 | 14,222 |
2020-01-17 | $29.49 | $29.50 | $29.45 | $29.49 | $27.76 | 9,488 |
2020-01-16 | $29.41 | $29.46 | $29.32 | $29.46 | $27.73 | 21,652 |
2020-01-15 | $29.26 | $29.26 | $29.08 | $29.14 | $27.43 | 5,741 |
2020-01-14 | $29.12 | $29.19 | $29.12 | $29.15 | $27.44 | 3,597 |
2020-01-13 | $29.09 | $29.09 | $28.93 | $29.08 | $27.38 | 68,044 |
2020-01-10 | $29.02 | $29.10 | $28.92 | $28.93 | $27.23 | 12,639 |
2020-01-09 | $28.99 | $29.02 | $28.96 | $29.02 | $27.32 | 10,053 |
2020-01-08 | $28.90 | $29.06 | $28.82 | $28.96 | $27.26 | 12,424 |
2020-01-07 | $28.95 | $28.95 | $28.80 | $28.85 | $27.16 | 7,389 |
2020-01-06 | $28.71 | $28.87 | $28.71 | $28.87 | $27.17 | 10,623 |
2020-01-03 | $28.86 | $28.98 | $28.86 | $28.89 | $27.20 | 5,009 |
2020-01-02 | $29.02 | $29.13 | $28.98 | $29.13 | $27.42 | 7,746 |
2019-12-31 | $28.86 | $29.00 | $28.86 | $28.99 | $27.29 | 3,363 |
2019-12-30 | $29.02 | $29.02 | $28.91 | $28.91 | $27.22 | 4,537 |
2019-12-27 | $29.04 | $29.09 | $29.02 | $29.04 | $27.33 | 36,946 |
2019-12-26 | $29.08 | $29.12 | $29.04 | $29.07 | $27.36 | 8,229 |
2019-12-24 | $28.94 | $29.04 | $28.94 | $29.00 | $27.30 | 3,218 |
2019-12-23 | $29.04 | $29.06 | $29.03 | $29.03 | $27.33 | 32,094 |
2019-12-20 | $29.30 | $29.30 | $29.22 | $29.26 | $27.31 | 7,779 |
2019-12-19 | $29.06 | $29.10 | $29.05 | $29.07 | $27.13 | 12,779 |
2019-12-18 | $29.16 | $29.16 | $29.00 | $29.06 | $27.12 | 8,369 |
2019-12-17 | $29.13 | $29.13 | $28.96 | $29.03 | $27.09 | 11,829 |
2019-12-16 | $29.08 | $29.08 | $28.95 | $28.95 | $27.02 | 16,073 |
2019-12-13 | $29.01 | $29.01 | $28.69 | $28.75 | $26.83 | 34,614 |
2019-12-12 | $28.60 | $28.92 | $28.60 | $28.89 | $26.97 | 14,704 |
2019-12-11 | $28.46 | $28.51 | $28.43 | $28.47 | $26.57 | 4,753 |
2019-12-10 | $28.33 | $28.44 | $28.33 | $28.37 | $26.48 | 8,053 |
2019-12-09 | $28.49 | $28.49 | $28.41 | $28.43 | $26.54 | 5,048 |
2019-12-06 | $28.51 | $28.53 | $28.48 | $28.48 | $26.58 | 10,600 |
2019-12-05 | $28.28 | $28.28 | $28.13 | $28.20 | $26.32 | 77,925 |
2019-12-04 | $28.19 | $28.20 | $28.11 | $28.11 | $26.24 | 16,325 |
2019-12-03 | $28.06 | $28.06 | $27.79 | $27.94 | $26.07 | 21,505 |
2019-12-02 | $28.42 | $28.42 | $28.21 | $28.22 | $26.34 | 68,902 |
2019-11-29 | $28.50 | $28.53 | $28.42 | $28.42 | $26.53 | 22,117 |
2019-11-27 | $28.64 | $28.64 | $28.49 | $28.58 | $26.67 | 54,526 |
2019-11-26 | $28.41 | $28.48 | $28.41 | $28.47 | $26.57 | 17,448 |
2019-11-25 | $28.34 | $28.48 | $28.34 | $28.47 | $26.57 | 13,173 |
2019-11-22 | $28.16 | $28.22 | $28.13 | $28.20 | $26.32 | 9,852 |
2019-11-21 | $28.20 | $28.20 | $28.04 | $28.07 | $26.20 | 12,418 |
2019-11-20 | $28.31 | $28.31 | $27.96 | $28.10 | $26.23 | 6,609 |
2019-11-19 | $28.27 | $28.33 | $28.26 | $28.28 | $26.39 | 2,621 |
2019-11-18 | $28.31 | $28.36 | $28.27 | $28.33 | $26.45 | 5,950 |
2019-11-15 | $28.23 | $28.36 | $28.22 | $28.35 | $26.46 | 2,685 |
2019-11-14 | $28.16 | $28.16 | $28.08 | $28.13 | $26.26 | 34,135 |
2019-11-13 | $28.04 | $28.22 | $28.04 | $28.15 | $26.27 | 13,724 |
2019-11-12 | $28.19 | $28.32 | $28.18 | $28.21 | $26.33 | 10,383 |
2019-11-11 | $28.25 | $28.25 | $28.18 | $28.18 | $26.30 | 5,118 |
2019-11-08 | $28.15 | $28.25 | $28.05 | $28.25 | $26.37 | 4,495 |
2019-11-07 | $28.26 | $28.27 | $28.14 | $28.14 | $26.27 | 5,291 |
2019-11-06 | $28.17 | $28.17 | $27.94 | $28.00 | $26.14 | 6,321 |
2019-11-05 | $28.10 | $28.12 | $28.04 | $28.06 | $26.19 | 7,103 |
2019-11-04 | $27.90 | $27.97 | $27.90 | $27.97 | $26.11 | 3,045 |
2019-11-01 | $27.56 | $27.67 | $27.56 | $27.66 | $25.82 | 8,093 |
2019-10-31 | $27.43 | $27.43 | $27.19 | $27.28 | $25.46 | 9,231 |
2019-10-30 | $27.47 | $27.47 | $27.36 | $27.44 | $25.61 | 2,480 |
2019-10-29 | $27.48 | $27.58 | $27.45 | $27.50 | $25.67 | 12,689 |
2019-10-28 | $27.56 | $27.56 | $27.48 | $27.49 | $25.66 | 21,840 |
2019-10-25 | $27.10 | $27.34 | $27.10 | $27.32 | $25.50 | 10,739 |
2019-10-24 | $27.36 | $27.36 | $27.06 | $27.08 | $25.28 | 4,951 |
2019-10-23 | $27.07 | $27.16 | $27.07 | $27.16 | $25.35 | 6,450 |
2019-10-22 | $27.04 | $27.27 | $26.99 | $27.15 | $25.34 | 9,058 |
2019-10-21 | $27.05 | $27.05 | $27.02 | $27.04 | $25.24 | 8,674 |
2019-10-18 | $26.89 | $26.89 | $26.72 | $26.85 | $25.06 | 18,761 |
2019-10-17 | $26.86 | $26.88 | $26.81 | $26.84 | $25.05 | 15,951 |
2019-10-16 | $26.87 | $26.87 | $26.74 | $26.74 | $24.96 | 2,411 |
2019-10-15 | $26.76 | $26.89 | $26.76 | $26.82 | $25.03 | 2,274 |
2019-10-14 | $26.48 | $26.52 | $26.48 | $26.50 | $24.74 | 1,030 |
2019-10-11 | $26.68 | $26.75 | $26.60 | $26.60 | $24.82 | 3,619 |
2019-10-10 | $26.00 | $26.13 | $25.99 | $26.13 | $24.39 | 6,812 |
2019-10-09 | $25.86 | $25.93 | $25.85 | $25.92 | $24.20 | 4,678 |
2019-10-08 | $25.86 | $25.86 | $25.70 | $25.71 | $23.99 | 7,777 |
2019-10-07 | $26.31 | $26.34 | $26.17 | $26.17 | $24.43 | 4,479 |
2019-10-04 | $26.14 | $26.26 | $25.98 | $26.26 | $24.51 | 7,500 |
2019-10-03 | $25.74 | $25.92 | $25.49 | $25.92 | $24.19 | 75,481 |
2019-10-02 | $25.91 | $25.91 | $25.81 | $25.84 | $24.12 | 1,698 |
2019-10-01 | $26.61 | $26.66 | $26.31 | $26.31 | $24.56 | 3,878 |
2019-09-30 | $26.65 | $26.79 | $26.10 | $26.74 | $24.95 | 41,606 |
2019-09-27 | $26.73 | $26.75 | $26.55 | $26.55 | $24.78 | 4,126 |
2019-09-26 | $26.66 | $26.66 | $26.58 | $26.63 | $24.86 | 59,678 |
2019-09-25 | $26.56 | $26.79 | $26.56 | $26.77 | $24.99 | 3,506 |
2019-09-24 | $26.92 | $26.92 | $26.53 | $26.54 | $24.77 | 2,807 |
2019-09-23 | $26.90 | $27.03 | $26.90 | $26.97 | $25.02 | 2,594 |
2019-09-20 | $27.11 | $27.11 | $26.94 | $26.96 | $25.01 | 1,946 |
2019-09-19 | $27.16 | $27.16 | $27.00 | $27.00 | $25.05 | 23,588 |
2019-09-18 | $26.99 | $27.05 | $26.94 | $27.05 | $25.09 | 3,196 |
2019-09-17 | $27.00 | $27.05 | $26.97 | $27.05 | $25.09 | 4,434 |
2019-09-16 | $27.12 | $27.15 | $27.10 | $27.15 | $25.18 | 2,419 |
2019-09-13 | $27.37 | $27.37 | $27.20 | $27.20 | $25.23 | 3,520 |
2019-09-12 | $27.22 | $27.28 | $27.20 | $27.20 | $25.23 | 1,796 |
2019-09-11 | $27.04 | $27.23 | $27.04 | $27.23 | $25.26 | 4,832 |
2019-09-10 | $26.71 | $26.92 | $26.68 | $26.92 | $24.97 | 13,075 |
2019-09-09 | $26.58 | $26.71 | $26.58 | $26.67 | $24.74 | 27,684 |
2019-09-06 | $26.36 | $26.41 | $26.36 | $26.39 | $24.48 | 3,113 |
2019-09-05 | $26.23 | $26.39 | $26.23 | $26.33 | $24.42 | 5,651 |
2019-09-04 | $25.78 | $25.88 | $25.76 | $25.87 | $24.00 | 2,214 |
2019-09-03 | $25.51 | $25.56 | $25.51 | $25.55 | $23.70 | 4,474 |
2019-08-30 | $25.84 | $25.86 | $25.76 | $25.79 | $23.92 | 2,344 |
2019-08-29 | $25.65 | $25.73 | $25.65 | $25.68 | $23.82 | 18,921 |
2019-08-28 | $25.24 | $25.33 | $25.24 | $25.33 | $23.50 | 1,343 |
2019-08-27 | $25.41 | $25.41 | $25.12 | $25.14 | $23.32 | 139,598 |
2019-08-26 | $25.19 | $25.29 | $25.19 | $25.28 | $23.45 | 3,011 |
2019-08-23 | $25.19 | $25.19 | $24.99 | $25.00 | $23.19 | 11,368 |
2019-08-22 | $25.89 | $25.89 | $25.76 | $25.82 | $23.95 | 2,595 |
2019-08-21 | $25.80 | $25.83 | $25.75 | $25.78 | $23.91 | 16,886 |
2019-08-20 | $25.68 | $25.69 | $25.58 | $25.58 | $23.73 | 3,636 |
2019-08-19 | $25.78 | $25.78 | $25.78 | $25.78 | $23.91 | 201 |
2019-08-16 | $25.43 | $25.49 | $25.43 | $25.49 | $23.64 | 132 |
2019-08-15 | $25.11 | $25.11 | $25.07 | $25.07 | $23.26 | 3,506 |
2019-08-14 | $25.27 | $25.27 | $25.17 | $25.18 | $23.36 | 8,479 |
2019-08-13 | $25.61 | $26.00 | $25.57 | $25.94 | $24.06 | 1,039 |
2019-08-12 | $25.61 | $25.61 | $25.61 | $25.61 | $23.76 | 200 |
2019-08-09 | $26.12 | $26.12 | $25.98 | $25.98 | $24.10 | 1,666 |
2019-08-08 | $26.20 | $26.20 | $26.20 | $26.20 | $24.30 | 33 |
2019-08-07 | $25.49 | $25.77 | $25.49 | $25.77 | $23.91 | 5,976 |
2019-08-06 | $25.68 | $25.82 | $25.63 | $25.82 | $23.95 | 3,036 |
2019-08-05 | $25.76 | $25.76 | $25.55 | $25.56 | $23.71 | 2,666 |
2019-08-02 | $26.33 | $26.33 | $26.18 | $26.29 | $24.39 | 2,813 |
2019-08-01 | $27.01 | $27.01 | $26.56 | $26.56 | $24.63 | 1,940 |
2019-07-31 | $27.27 | $27.27 | $27.00 | $27.00 | $25.05 | 1,036 |
2019-07-30 | $27.22 | $27.26 | $27.22 | $27.26 | $25.28 | 2,490 |
2019-07-29 | $27.27 | $27.34 | $27.27 | $27.32 | $25.34 | 1,510 |
2019-07-26 | $27.23 | $27.33 | $27.23 | $27.33 | $25.35 | 1,012 |
2019-07-25 | $27.25 | $27.25 | $27.12 | $27.15 | $25.19 | 1,048 |
2019-07-24 | $27.24 | $27.32 | $27.23 | $27.32 | $25.34 | 331 |
2019-07-23 | $27.07 | $27.07 | $27.07 | $27.07 | $25.11 | 49 |
2019-07-22 | $26.96 | $26.96 | $26.82 | $26.82 | $24.88 | 334 |
2019-07-19 | $27.05 | $27.05 | $26.81 | $26.81 | $24.87 | 2,137 |
2019-07-18 | $26.80 | $26.89 | $26.80 | $26.85 | $24.90 | 1,432 |
2019-07-17 | $26.93 | $26.93 | $26.75 | $26.75 | $24.82 | 4,235 |
2019-07-16 | $27.02 | $27.02 | $26.98 | $26.98 | $25.03 | 836 |
2019-07-15 | $27.01 | $27.01 | $27.00 | $27.00 | $25.05 | 260 |
2019-07-12 | $26.99 | $27.04 | $26.99 | $27.04 | $25.09 | 282 |
2019-07-11 | $26.95 | $26.95 | $26.75 | $26.80 | $24.86 | 575 |
2019-07-10 | $26.88 | $26.88 | $26.74 | $26.74 | $24.81 | 471 |
2019-07-09 | $26.73 | $26.73 | $26.65 | $26.71 | $24.77 | 76,480 |
2019-07-08 | $26.81 | $26.81 | $26.72 | $26.72 | $24.79 | 471 |
2019-07-05 | $26.91 | $26.91 | $26.86 | $26.86 | $24.91 | 1,139 |
2019-07-03 | $26.88 | $26.88 | $26.88 | $26.88 | $24.93 | 50 |
2019-07-02 | $26.72 | $26.72 | $26.59 | $26.66 | $24.73 | 42,193 |
2019-07-01 | $26.96 | $26.96 | $26.73 | $26.73 | $24.79 | 1,183 |
2019-06-28 | $26.50 | $26.53 | $26.43 | $26.51 | $24.59 | 3,124 |
2019-06-27 | $26.32 | $26.34 | $26.29 | $26.33 | $24.43 | 346 |
2019-06-26 | $26.23 | $26.25 | $26.19 | $26.19 | $24.29 | 1,033 |
2019-06-25 | $26.30 | $26.30 | $26.19 | $26.19 | $24.29 | 4,004 |
2019-06-24 | $26.64 | $26.64 | $26.52 | $26.52 | $24.41 | 4,177 |
2019-06-21 | $26.68 | $26.68 | $26.61 | $26.61 | $24.50 | 515 |
2019-06-20 | $26.59 | $26.63 | $26.55 | $26.63 | $24.52 | 929 |
2019-06-19 | $26.34 | $26.41 | $26.33 | $26.39 | $24.30 | 6,279 |
2019-06-18 | $26.44 | $26.44 | $26.29 | $26.31 | $24.22 | 1,072 |
2019-06-17 | $26.10 | $26.10 | $26.01 | $26.01 | $23.94 | 1,593 |
2019-06-14 | $26.06 | $26.12 | $26.04 | $26.09 | $24.02 | 8,233 |
2019-06-13 | $26.21 | $26.21 | $26.10 | $26.15 | $24.08 | 1,531 |
2019-06-12 | $26.11 | $26.11 | $26.00 | $26.00 | $23.94 | 853 |
2019-06-11 | $26.25 | $26.25 | $26.13 | $26.13 | $24.05 | 333 |
2019-06-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.05 | 92 |
2019-06-07 | $25.95 | $25.98 | $25.95 | $25.98 | $23.92 | 204 |
2019-06-06 | $25.70 | $25.82 | $25.70 | $25.82 | $23.77 | 360 |
2019-06-05 | $25.67 | $25.72 | $25.63 | $25.72 | $23.67 | 613 |
2019-06-04 | $25.38 | $25.62 | $25.38 | $25.62 | $23.58 | 1,404 |
2019-06-03 | $24.96 | $25.11 | $24.96 | $25.02 | $23.03 | 2,508 |
2019-05-31 | $24.82 | $24.95 | $24.79 | $24.79 | $22.82 | 9,181 |
2019-05-30 | $25.32 | $25.32 | $25.16 | $25.16 | $23.16 | 431 |
2019-05-29 | $25.24 | $25.24 | $25.11 | $25.20 | $23.20 | 910 |
2019-05-28 | $25.66 | $25.66 | $25.37 | $25.37 | $23.36 | 6,271 |
2019-05-24 | $25.66 | $25.67 | $25.66 | $25.67 | $23.63 | 100 |
2019-05-23 | $25.63 | $25.63 | $25.51 | $25.59 | $23.55 | 2,354 |
2019-05-22 | $25.99 | $25.99 | $25.93 | $25.94 | $23.88 | 418 |
2019-05-21 | $25.99 | $26.07 | $25.99 | $26.07 | $24.00 | 820 |
2019-05-20 | $25.79 | $25.91 | $25.79 | $25.82 | $23.77 | 1,286 |
2019-05-17 | $26.00 | $26.23 | $26.00 | $26.00 | $23.94 | 1,905 |
2019-05-16 | $26.27 | $26.27 | $26.14 | $26.14 | $24.06 | 2,336 |
2019-05-15 | $25.93 | $25.99 | $25.93 | $25.99 | $23.92 | 3,986 |
2019-05-14 | $25.85 | $26.02 | $25.85 | $25.91 | $23.85 | 812 |
2019-05-13 | $25.76 | $25.76 | $25.60 | $25.67 | $23.63 | 2,800 |
2019-05-10 | $26.14 | $26.31 | $26.08 | $26.31 | $24.22 | 6,611 |
2019-05-09 | $26.03 | $26.29 | $26.03 | $26.29 | $24.21 | 563 |
2019-05-08 | $26.37 | $26.47 | $26.34 | $26.34 | $24.25 | 560 |
2019-05-07 | $26.60 | $26.60 | $26.44 | $26.44 | $24.34 | 480 |
2019-05-06 | $26.72 | $26.91 | $26.72 | $26.89 | $24.76 | 35,865 |
2019-05-03 | $26.98 | $27.01 | $26.97 | $27.01 | $24.87 | 43,131 |
2019-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.63 | 66 |
2019-05-01 | $26.83 | $26.83 | $26.83 | $26.83 | $24.70 | 145 |
2019-04-30 | $26.89 | $26.98 | $26.89 | $26.97 | $24.83 | 13,840 |
2019-04-29 | $26.89 | $26.92 | $26.88 | $26.89 | $24.75 | 421 |
2019-04-26 | $26.78 | $26.82 | $26.77 | $26.82 | $24.70 | 1,198 |
2019-04-25 | $26.73 | $26.73 | $26.73 | $26.73 | $24.61 | 50 |
2019-04-24 | $26.83 | $26.84 | $26.83 | $26.84 | $24.71 | 230 |
2019-04-23 | $26.66 | $26.82 | $26.66 | $26.82 | $24.69 | 614 |
2019-04-22 | $26.61 | $26.61 | $26.61 | $26.61 | $24.50 | 52 |
2019-04-18 | $26.64 | $26.70 | $26.64 | $26.70 | $24.58 | 1,115 |
2019-04-17 | $26.69 | $26.69 | $26.68 | $26.68 | $24.56 | 316 |
2019-04-16 | $26.86 | $26.86 | $26.72 | $26.75 | $24.63 | 273,632 |
2019-04-15 | $26.73 | $26.73 | $26.73 | $26.73 | $24.60 | 352 |
2019-04-12 | $26.70 | $26.76 | $26.70 | $26.76 | $24.63 | 176 |
2019-04-11 | $26.79 | $26.79 | $26.60 | $26.65 | $24.53 | 3,778 |
2019-04-10 | $26.54 | $26.60 | $26.54 | $26.60 | $24.49 | 2,359 |
2019-04-09 | $26.53 | $26.55 | $26.44 | $26.44 | $24.34 | 4,767 |
2019-04-08 | $26.70 | $26.70 | $26.70 | $26.70 | $24.58 | 102 |
2019-04-05 | $26.65 | $26.69 | $26.65 | $26.69 | $24.57 | 7,590 |
2019-04-04 | $26.49 | $26.54 | $26.49 | $26.54 | $24.43 | 417 |
2019-04-03 | $26.45 | $26.49 | $26.39 | $26.41 | $24.32 | 37,534 |
2019-04-02 | $26.30 | $26.31 | $26.25 | $26.29 | $24.20 | 131,499 |
2019-04-01 | $26.20 | $26.34 | $26.20 | $26.34 | $24.25 | 9,790 |
2019-03-29 | $25.95 | $25.95 | $25.87 | $25.94 | $23.88 | 885 |
2019-03-28 | $25.74 | $25.80 | $25.74 | $25.80 | $23.75 | 1,614 |
2019-03-27 | $25.84 | $25.84 | $25.60 | $25.72 | $23.68 | 7,061 |
2019-03-26 | $25.66 | $25.81 | $25.63 | $25.75 | $23.71 | 2,664 |
2019-03-25 | $25.46 | $25.58 | $25.46 | $25.58 | $23.55 | 7,053 |
2019-03-22 | $26.08 | $26.08 | $25.62 | $25.62 | $23.59 | 712 |
2019-03-21 | $26.16 | $26.16 | $26.16 | $26.16 | $24.08 | 196 |
2019-03-20 | $25.96 | $25.96 | $25.86 | $25.86 | $23.81 | 683 |
2019-03-19 | $26.42 | $26.42 | $26.23 | $26.23 | $24.02 | 744 |
2019-03-18 | $26.24 | $26.31 | $26.24 | $26.31 | $24.09 | 2,464 |
2019-03-15 | $26.26 | $26.26 | $26.17 | $26.18 | $23.97 | 4,198 |
2019-03-14 | $26.06 | $26.08 | $26.05 | $26.07 | $23.87 | 3,414 |
2019-03-13 | $26.14 | $26.17 | $26.09 | $26.09 | $23.89 | 894 |
2019-03-12 | $25.97 | $25.97 | $25.92 | $25.92 | $23.74 | 1,400 |
2019-03-11 | $25.88 | $25.90 | $25.88 | $25.90 | $23.72 | 1,415 |
2019-03-08 | $25.44 | $25.56 | $25.43 | $25.56 | $23.40 | 3,336 |
2019-03-07 | $25.81 | $25.81 | $25.61 | $25.61 | $23.45 | 2,650 |
2019-03-06 | $25.92 | $25.94 | $25.81 | $25.81 | $23.63 | 985 |
2019-03-05 | $26.06 | $26.07 | $26.03 | $26.03 | $23.84 | 1,858 |
2019-03-04 | $26.04 | $26.04 | $26.04 | $26.04 | $23.85 | 127 |
2019-03-01 | $26.24 | $26.24 | $26.15 | $26.17 | $23.96 | 1,711 |
2019-02-28 | $26.09 | $26.11 | $26.03 | $26.03 | $23.84 | 47,472 |
2019-02-27 | $26.16 | $26.17 | $26.15 | $26.15 | $23.95 | 916 |
2019-02-26 | $26.31 | $26.31 | $26.23 | $26.23 | $24.02 | 9,084 |
2019-02-25 | $26.43 | $26.47 | $26.31 | $26.31 | $24.10 | 1,590 |
2019-02-22 | $26.26 | $26.31 | $26.26 | $26.31 | $24.09 | 300 |
2019-02-21 | $26.18 | $26.18 | $26.11 | $26.17 | $23.96 | 627 |
2019-02-20 | $26.20 | $26.25 | $26.20 | $26.25 | $24.04 | 373 |
2019-02-19 | $26.14 | $26.27 | $26.14 | $26.19 | $23.99 | 75,848 |
2019-02-15 | $26.08 | $26.12 | $26.06 | $26.12 | $23.92 | 7,536 |
2019-02-14 | $25.76 | $25.89 | $25.76 | $25.84 | $23.67 | 550 |
2019-02-13 | $25.88 | $25.96 | $25.81 | $25.88 | $23.70 | 17,811 |
2019-02-12 | $25.85 | $25.85 | $25.82 | $25.82 | $23.65 | 469 |
2019-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 0 |
2019-02-08 | $25.29 | $25.42 | $25.29 | $25.42 | $23.28 | 310 |
2019-02-07 | $25.51 | $25.51 | $25.34 | $25.48 | $23.34 | 3,492 |
2019-02-06 | $25.70 | $25.74 | $25.68 | $25.70 | $23.54 | 3,448 |
2019-02-05 | $25.67 | $25.68 | $25.66 | $25.66 | $23.50 | 880 |
2019-02-04 | $25.44 | $25.56 | $25.44 | $25.56 | $23.41 | 930 |
2019-02-01 | $25.50 | $25.50 | $25.48 | $25.48 | $23.33 | 123 |
2019-01-31 | $25.34 | $25.41 | $25.32 | $25.41 | $23.27 | 7,100 |
2019-01-30 | $25.13 | $25.25 | $25.11 | $25.25 | $23.12 | 772 |
2019-01-29 | $25.04 | $25.06 | $25.00 | $25.00 | $22.89 | 865 |
2019-01-28 | $24.83 | $24.92 | $24.80 | $24.92 | $22.82 | 840 |
2019-01-25 | $25.06 | $25.06 | $25.03 | $25.04 | $22.93 | 684 |
2019-01-24 | $24.82 | $24.83 | $24.80 | $24.83 | $22.74 | 3,220 |
2019-01-23 | $24.53 | $24.66 | $24.53 | $24.64 | $22.57 | 5,208 |
2019-01-22 | $24.70 | $24.70 | $24.54 | $24.54 | $22.47 | 295 |
2019-01-18 | $24.94 | $24.96 | $24.92 | $24.92 | $22.82 | 7,828 |
2019-01-17 | $24.37 | $24.57 | $24.37 | $24.57 | $22.50 | 570 |
2019-01-16 | $24.41 | $24.43 | $24.39 | $24.39 | $22.34 | 1,639 |
2019-01-15 | $24.28 | $24.33 | $24.22 | $24.31 | $22.26 | 3,440 |
2019-01-14 | $24.16 | $24.24 | $24.16 | $24.17 | $22.13 | 2,604 |
2019-01-11 | $24.15 | $24.28 | $24.15 | $24.28 | $22.24 | 329 |
2019-01-10 | $24.00 | $24.24 | $24.00 | $24.24 | $22.20 | 385,349 |
2019-01-09 | $24.11 | $24.21 | $24.07 | $24.12 | $22.08 | 7,412 |
2019-01-08 | $23.95 | $23.97 | $23.77 | $23.95 | $21.93 | 6,447 |
2019-01-07 | $23.65 | $23.93 | $23.59 | $23.74 | $21.74 | 2,622 |
2019-01-04 | $23.31 | $23.56 | $23.31 | $23.56 | $21.58 | 3,350 |
2019-01-03 | $23.05 | $23.05 | $22.86 | $22.86 | $20.93 | 7,509 |
2019-01-02 | $23.12 | $23.35 | $23.12 | $23.28 | $21.32 | 981 |
2018-12-31 | $23.18 | $23.23 | $22.97 | $23.21 | $21.26 | 13,577 |
2018-12-28 | $23.24 | $23.36 | $23.02 | $23.04 | $21.10 | 3,953 |
2018-12-27 | $22.63 | $22.99 | $22.33 | $22.99 | $21.06 | 36,347 |
2018-12-26 | $21.96 | $22.87 | $21.96 | $22.87 | $20.94 | 10,456 |
2018-12-24 | $22.14 | $22.20 | $21.96 | $21.96 | $20.11 | 8,675 |
2018-12-21 | $23.39 | $23.39 | $22.69 | $22.72 | $20.68 | 377,130 |
2018-12-20 | $23.35 | $23.35 | $22.97 | $22.98 | $20.91 | 1,695 |
2018-12-19 | $23.95 | $23.95 | $23.43 | $23.43 | $21.33 | 183 |
2018-12-18 | $24.05 | $24.05 | $23.81 | $23.81 | $21.67 | 106 |
2018-12-17 | $24.06 | $24.26 | $23.81 | $23.81 | $21.67 | 2,730 |
2018-12-14 | $24.54 | $24.54 | $24.28 | $24.28 | $22.10 | 710 |
2018-12-13 | $24.77 | $24.77 | $24.68 | $24.68 | $22.46 | 193 |
2018-12-12 | $24.62 | $24.62 | $24.62 | $24.62 | $22.41 | 0 |
2018-12-11 | $24.90 | $24.90 | $24.62 | $24.62 | $22.41 | 533 |
2018-12-10 | $24.65 | $24.72 | $24.46 | $24.68 | $22.46 | 223,963 |
2018-12-07 | $24.87 | $24.87 | $24.87 | $24.87 | $22.64 | 17 |
2018-12-06 | $24.87 | $24.87 | $24.87 | $24.87 | $22.64 | 167 |
2018-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $23.53 | 0 |
2018-12-03 | $25.85 | $25.85 | $25.85 | $25.85 | $23.53 | 83 |
2018-11-30 | $25.76 | $25.85 | $25.74 | $25.85 | $23.53 | 302 |
2018-11-29 | $25.81 | $25.81 | $25.81 | $25.81 | $23.49 | 54 |
2018-11-28 | $25.52 | $25.81 | $25.52 | $25.81 | $23.49 | 2,076 |
2018-11-27 | $25.20 | $25.34 | $25.20 | $25.34 | $23.07 | 1,440 |
2018-11-26 | $25.31 | $25.31 | $25.22 | $25.22 | $22.96 | 4,989 |
2018-11-23 | $25.07 | $25.07 | $25.07 | $25.07 | $22.82 | 1,654 |
2018-11-21 | $24.99 | $24.99 | $24.99 | $24.99 | $22.75 | 0 |
2018-11-20 | $25.11 | $25.11 | $24.99 | $24.99 | $22.75 | 3,137 |
2018-11-19 | $25.42 | $25.42 | $25.42 | $25.42 | $23.13 | 668 |
2018-11-16 | $25.60 | $25.72 | $25.60 | $25.72 | $23.41 | 552 |
2018-11-15 | $25.25 | $25.42 | $25.25 | $25.33 | $23.06 | 870 |
2018-11-14 | $25.71 | $25.71 | $25.71 | $25.71 | $23.40 | 105 |
2018-11-13 | $25.72 | $25.72 | $25.72 | $25.72 | $23.41 | 100 |
2018-11-12 | $25.81 | $25.81 | $25.81 | $25.81 | $23.49 | 120 |
2018-11-09 | $26.00 | $26.00 | $25.96 | $25.98 | $23.65 | 942 |
2018-11-08 | $26.15 | $26.20 | $26.15 | $26.19 | $23.83 | 905 |
2018-11-07 | $25.88 | $26.10 | $25.83 | $26.10 | $23.76 | 1,456 |
2018-11-06 | $25.68 | $25.71 | $25.68 | $25.71 | $23.40 | 1,066 |
2018-11-05 | $25.54 | $25.66 | $25.54 | $25.66 | $23.36 | 3,225 |
2018-11-02 | $25.65 | $25.65 | $25.38 | $25.38 | $23.10 | 1,754 |
2018-11-01 | $25.45 | $25.47 | $25.45 | $25.47 | $23.18 | 1,467 |
2018-10-31 | $25.30 | $25.41 | $25.30 | $25.41 | $23.13 | 1,429 |
2018-10-30 | $24.74 | $24.94 | $24.74 | $24.88 | $22.65 | 13,226 |
2018-10-29 | $25.06 | $25.06 | $24.91 | $24.91 | $22.67 | 2,256 |
2018-10-26 | $24.47 | $24.55 | $24.44 | $24.55 | $22.35 | 3,613 |
2018-10-25 | $24.84 | $25.02 | $24.84 | $24.96 | $22.72 | 4,313 |
2018-10-24 | $25.16 | $25.16 | $25.05 | $25.05 | $22.80 | 1,062 |
2018-10-23 | $25.18 | $25.30 | $25.07 | $25.30 | $23.03 | 3,678 |
2018-10-22 | $25.48 | $25.51 | $25.48 | $25.50 | $23.21 | 3,315 |
2018-10-19 | $25.70 | $25.70 | $25.54 | $25.62 | $23.32 | 88,641 |
2018-10-18 | $25.68 | $25.68 | $25.68 | $25.68 | $23.37 | 301 |
2018-10-17 | $25.94 | $25.94 | $25.89 | $25.89 | $23.56 | 7,935 |
2018-10-16 | $25.70 | $25.87 | $25.70 | $25.87 | $23.55 | 511 |
2018-10-15 | $25.53 | $25.53 | $25.53 | $25.53 | $23.24 | 449 |
2018-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 297 |
2018-10-11 | $25.42 | $25.42 | $25.42 | $25.42 | $23.14 | 302 |
2018-10-10 | $26.25 | $26.25 | $26.10 | $26.10 | $23.76 | 2,406 |
2018-10-09 | $26.53 | $26.53 | $26.53 | $26.53 | $24.15 | 72 |
2018-10-08 | $26.53 | $26.53 | $26.53 | $26.53 | $24.15 | 389 |
2018-10-05 | $27.05 | $27.05 | $27.05 | $27.05 | $24.62 | 2 |
2018-10-04 | $27.05 | $27.05 | $27.05 | $27.05 | $24.62 | 2 |
2018-10-03 | $27.05 | $27.05 | $27.05 | $27.05 | $24.62 | 188 |
2018-10-02 | $26.90 | $26.90 | $26.90 | $26.90 | $24.49 | 6 |
2018-10-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.49 | 6 |
2018-09-28 | $26.90 | $26.90 | $26.90 | $26.90 | $24.49 | 605 |
2018-09-27 | $26.93 | $26.93 | $26.93 | $26.93 | $24.51 | 193 |
2018-09-26 | $26.96 | $27.01 | $26.96 | $27.01 | $24.58 | 298 |
2018-09-25 | $27.24 | $27.24 | $27.24 | $27.24 | $24.79 | 0 |
2018-09-24 | $27.24 | $27.24 | $27.24 | $27.24 | $24.64 | 403 |
2018-09-21 | $27.44 | $27.44 | $27.44 | $27.44 | $24.82 | 200 |
2018-09-20 | $27.39 | $27.39 | $27.39 | $27.39 | $24.78 | 382 |
2018-09-19 | $27.18 | $27.19 | $27.18 | $27.19 | $24.60 | 1,000 |
2018-09-18 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2018-09-17 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2018-09-14 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 384 |
2018-09-13 | $26.89 | $26.89 | $26.89 | $26.89 | $24.33 | 0 |
2018-09-12 | $26.89 | $26.89 | $26.89 | $26.89 | $24.33 | 89 |
2018-09-11 | $26.89 | $26.89 | $26.89 | $26.89 | $24.33 | 62 |
2018-09-10 | $26.90 | $26.90 | $26.89 | $26.89 | $24.33 | 2,882 |
2018-09-07 | $26.93 | $26.93 | $26.93 | $26.93 | $24.36 | 0 |
2018-09-06 | $26.93 | $26.93 | $26.93 | $26.93 | $24.36 | 493 |
2018-09-05 | $27.06 | $27.06 | $27.05 | $27.05 | $24.47 | 1,452 |
2018-09-04 | $27.07 | $27.07 | $27.07 | $27.07 | $24.49 | 0 |
2018-08-31 | $27.12 | $27.12 | $27.07 | $27.07 | $24.49 | 1,102 |
2018-08-30 | $27.12 | $27.12 | $27.12 | $27.12 | $24.53 | 545 |
2018-08-29 | $27.30 | $27.30 | $27.30 | $27.30 | $24.70 | 67 |
2018-08-28 | $27.30 | $27.30 | $27.30 | $27.30 | $24.70 | 600 |
2018-08-27 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2018-08-24 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 1 |
2018-08-23 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2018-08-22 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2018-08-21 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 633 |
2018-08-20 | $26.38 | $26.38 | $26.38 | $26.38 | $23.87 | 0 |
2018-08-17 | $26.38 | $26.38 | $26.38 | $26.38 | $23.87 | 0 |
2018-08-16 | $26.38 | $26.38 | $26.38 | $26.38 | $23.87 | 0 |
2018-08-15 | $26.38 | $26.38 | $26.37 | $26.38 | $23.87 | 3,060 |
2018-08-14 | $26.54 | $26.56 | $26.54 | $26.56 | $24.03 | 500 |
2018-08-13 | $26.52 | $26.52 | $26.51 | $26.51 | $23.98 | 250 |
2018-08-10 | $26.75 | $26.75 | $26.75 | $26.75 | $24.20 | 0 |
2018-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $24.20 | 223 |
2018-08-08 | $26.71 | $26.71 | $26.71 | $26.71 | $24.16 | 10,615 |
2018-08-07 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 0 |
2018-08-06 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 0 |
2018-08-03 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 32 |
2018-08-02 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 40 |
2018-08-01 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 573 |
2018-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $23.94 | 2,260 |
2018-07-30 | $26.40 | $26.40 | $26.40 | $26.40 | $23.88 | 0 |
2018-07-27 | $26.40 | $26.40 | $26.40 | $26.40 | $23.88 | 500 |
2018-07-26 | $26.45 | $26.45 | $26.43 | $26.43 | $23.91 | 1,170 |
2018-07-25 | $26.15 | $26.15 | $26.15 | $26.15 | $23.66 | 131 |
2018-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $23.70 | 0 |
2018-07-23 | $26.20 | $26.20 | $26.20 | $26.20 | $23.70 | 0 |
2018-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.70 | 0 |
2018-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $23.70 | 231 |
2018-07-18 | $26.11 | $26.11 | $26.11 | $26.11 | $23.62 | 0 |
2018-07-17 | $26.11 | $26.11 | $26.11 | $26.11 | $23.62 | 0 |
2018-07-16 | $26.11 | $26.11 | $26.11 | $26.11 | $23.62 | 0 |
2018-07-13 | $26.11 | $26.11 | $26.11 | $26.11 | $23.62 | 1,253 |
2018-07-12 | $26.07 | $26.07 | $26.06 | $26.06 | $23.58 | 1,000 |
2018-07-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 0 |
2018-07-10 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 20 |
2018-07-09 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 18 |
2018-07-06 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 0 |
2018-07-05 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 101 |
2018-07-03 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 101 |
2018-07-02 | $25.27 | $25.42 | $25.27 | $25.42 | $23.00 | 1,782 |
2018-06-29 | $25.76 | $25.76 | $25.76 | $25.76 | $23.31 | 0 |
2018-06-28 | $25.76 | $25.76 | $25.76 | $25.76 | $23.31 | 4 |
2018-06-27 | $25.76 | $25.76 | $25.76 | $25.76 | $23.31 | 2,035 |
2018-06-26 | $26.37 | $26.37 | $26.37 | $26.37 | $23.86 | 0 |
2018-06-25 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-22 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-21 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-20 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 50 |
2018-06-19 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-18 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 23 |
2018-06-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-14 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 50 |
2018-06-13 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-12 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 0 |
2018-06-11 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 10 |
2018-06-08 | $26.37 | $26.37 | $26.37 | $26.37 | $23.70 | 19 |
2018-06-07 | $26.33 | $26.37 | $26.33 | $26.37 | $23.70 | 752 |
2018-06-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.35 | 0 |
2018-06-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.35 | 0 |
2018-06-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.35 | 0 |
2018-06-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.35 | 85 |
2018-05-31 | $25.98 | $25.98 | $25.98 | $25.98 | $23.35 | 0 |
2018-05-30 | $25.96 | $25.98 | $25.96 | $25.98 | $23.35 | 585 |
2018-05-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.10 | 575 |
2018-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.37 | 575 |
2018-05-23 | $26.14 | $26.14 | $26.14 | $26.14 | $23.49 | 0 |
2018-05-22 | $26.15 | $26.15 | $26.14 | $26.14 | $23.49 | 1,500 |
2018-05-21 | $26.07 | $26.10 | $26.07 | $26.10 | $23.46 | 3,025 |
2018-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-11 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 0 |
2018-05-07 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 227 |
2018-05-04 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 0 |
2018-05-03 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 8 |
2018-05-02 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 0 |
2018-05-01 | $25.16 | $25.16 | $25.15 | $25.15 | $22.60 | 950 |
2018-04-30 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 0 |
2018-04-27 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 0 |
2018-04-26 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 0 |
2018-04-25 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 0 |
2018-04-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 0 |
2018-04-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.08 | 200 |
2018-04-20 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-19 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 1 |
2018-04-18 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-17 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-16 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 4 |
2018-04-13 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-11 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 3 |
2018-04-09 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-06 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 0 |
2018-04-04 | $25.43 | $25.43 | $25.43 | $25.43 | $22.85 | 192 |
2018-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 0 |
2018-04-02 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 0 |
2018-03-29 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 56 |
2018-03-28 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 1 |
2018-03-27 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 1 |
2018-03-26 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 0 |
2018-03-23 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 0 |
2018-03-22 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 0 |
2018-03-21 | $26.05 | $26.05 | $26.01 | $26.01 | $23.38 | 1,375 |
2018-03-20 | $26.33 | $26.33 | $26.33 | $26.33 | $23.54 | 0 |
2018-03-19 | $26.33 | $26.33 | $26.33 | $26.33 | $23.54 | 0 |
2018-03-16 | $26.33 | $26.33 | $26.33 | $26.33 | $23.54 | 0 |
2018-03-15 | $26.35 | $26.35 | $26.33 | $26.33 | $23.54 | 600 |
2018-03-14 | $26.15 | $26.15 | $26.15 | $26.15 | $23.39 | 0 |
2018-03-13 | $26.15 | $26.15 | $26.15 | $26.15 | $23.39 | 0 |
2018-03-12 | $26.15 | $26.15 | $26.15 | $26.15 | $23.39 | 0 |
2018-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $23.39 | 0 |
2018-03-08 | $26.15 | $26.15 | $26.15 | $26.15 | $23.39 | 0 |
2018-03-07 | $26.13 | $26.15 | $26.13 | $26.15 | $23.39 | 200 |
2018-03-06 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 4 |
2018-03-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 0 |
2018-03-02 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 22 |
2018-03-01 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 0 |
2018-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 0 |
2018-02-27 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 0 |
2018-02-26 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 54 |
2018-02-23 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 0 |
2018-02-22 | $25.96 | $25.96 | $25.96 | $25.96 | $23.21 | 100 |
2018-02-21 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 0 |
2018-02-20 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 2 |
2018-02-16 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 150 |
2018-02-15 | $25.53 | $25.53 | $25.53 | $25.53 | $22.83 | 20 |
2018-02-14 | $25.53 | $25.53 | $25.53 | $25.53 | $22.83 | 0 |
2018-02-13 | $25.53 | $25.53 | $25.53 | $25.53 | $22.83 | 21 |
2018-02-12 | $25.47 | $25.53 | $25.34 | $25.53 | $22.83 | 700 |
2018-02-09 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 20 |
2018-02-08 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 10 |
2018-02-07 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 36 |
2018-02-06 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-02-05 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 79 |
2018-02-02 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-02-01 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-31 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-30 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-29 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-26 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-25 | $27.44 | $27.44 | $27.44 | $27.44 | $24.54 | 0 |
2018-01-24 | $27.43 | $27.44 | $27.43 | $27.44 | $24.54 | 400 |
2018-01-23 | $27.40 | $27.40 | $27.40 | $27.40 | $24.50 | 50 |
2018-01-22 | $27.40 | $27.40 | $27.40 | $27.40 | $24.50 | 1,400 |
2018-01-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-18 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-17 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-16 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-10 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-09 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-08 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-05 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-04 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2018-01-02 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 0 |
2017-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $23.34 | 100 |
2017-12-28 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 2 |
2017-12-27 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 0 |
2017-12-26 | $26.31 | $26.31 | $26.31 | $26.31 | $23.53 | 0 |
2017-12-22 | $26.31 | $26.31 | $26.31 | $26.31 | $23.42 | 0 |
2017-12-21 | $26.31 | $26.31 | $26.31 | $26.31 | $23.42 | 0 |
2017-12-20 | $26.31 | $26.31 | $26.31 | $26.31 | $23.42 | 1,000 |
2017-12-19 | $26.23 | $26.23 | $26.23 | $26.23 | $23.35 | 0 |
2017-12-18 | $26.23 | $26.25 | $26.23 | $26.23 | $23.35 | 583 |
2017-12-15 | $25.97 | $25.97 | $25.97 | $25.97 | $23.12 | 0 |
2017-12-14 | $25.97 | $25.97 | $25.97 | $25.97 | $23.12 | 0 |
2017-12-13 | $25.97 | $25.97 | $25.97 | $25.97 | $23.12 | 0 |
2017-12-12 | $25.97 | $25.97 | $25.97 | $25.97 | $23.12 | 500 |
2017-12-11 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-12-08 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 1 |
2017-12-07 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-12-06 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-12-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 2 |
2017-12-04 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-12-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-11-30 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-11-29 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 1 |
2017-11-28 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-11-27 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 0 |
2017-11-24 | $25.32 | $25.32 | $25.24 | $25.24 | $22.47 | 600 |
2017-11-22 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 1 |
2017-11-21 | $25.24 | $25.24 | $25.24 | $25.24 | $22.47 | 1,976 |
2017-11-20 | $24.90 | $24.90 | $24.90 | $24.90 | $22.17 | 0 |
2017-11-17 | $24.90 | $24.90 | $24.90 | $24.90 | $22.17 | 0 |
2017-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.17 | 0 |
2017-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.17 | 0 |
2017-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.17 | 998,000 |
2017-11-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.18 | 0 |
2017-11-10 | $24.91 | $24.91 | $24.91 | $24.91 | $22.18 | 0 |
2017-11-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.18 | 101 |
JPMorgan U.S. Value Factor ETF (JVAL) News Headlines
Recent JPMorgan U.S. Value Factor ETF (JVAL) News
Similar Companies to JPMorgan U.S. Value Factor ETF (JVAL) 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 | -- | -- | -- |