VanEck Long/Flat Trend ETF (LFEQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.41 ($-0.05) -0.11%
VanEck Long/Flat Trend ETF - Daily Information
Click for more stock information on VanEck Long/Flat Trend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.48 |
Previous Close | $45.41 |
High | $45.55 |
Low | $45.41 |
Adjusted Open | $45.48 |
Previous Adjusted Close | $45.41 |
Adjusted High | $45.55 |
Adjusted Low | $45.41 |
About VanEck Long/Flat Trend ETF (LFEQ)
The Fund normally invests at least 80% of its total assets in securities that track and/or comprise the Fund’s benchmark index. The NDR CMG Index is a rules-based index that follows a proprietary model developed by Ned Davis Research, Inc. in conjunction with CMG Capital Management Group, Inc. (“CMG”). To help limit potential loss associated with adverse market conditions, the model produces trade signals that dictate the NDR CMG Index’s equity allocation ranging from 100% fully invested ( i.e. , “long”) to 100% in cash ( i.e. , “flat”). When the NDR CMG Index is long, or 100% fully invested, it will be allocated to the S&P 500 Index. When the NDR CMG Index is flat, or 100% cash, it will be allocated to the Solactive 13-week U.S. T-bill Index. When the NDR CMG Index is not completely long or flat, 50% of it will be allocated to the S&P 500 Index, with the remaining 50% allocated to the Solactive 13-week U.S. T-bill Index. The Fund currently seeks to track the NDR CMG Index when the NDR CMG Index has any equity allocation (as discussed further below) by holding shares of one or more exchange-traded funds (“ETFs”) whose investment objective is to track the performance of the S&P 500 Index, rather than investing directly in the shares of the 500 companies comprising the S&P 500 Index, until the Fund reaches, in the opinion of the Adviser, an adequate asset size. When the Fund reaches an adequate size and the NDR CMG Index has an equity allocation, the Fund will then seek to track the NDR CMG Index by investing directly in the shares of the 500 companies comprising the S&P 500 Index. The Solactive 13-week U.S. T-bill Index invests in one 13-week U.S. Treasury bill at a time, and a maximum of five U.S. Treasury bills in a calendar year. The Fund will track the most recent 13-week U.S. Treasury bill exposure in the Solactive 13-week U.S. T-bill Index to follow the NDR CMG Index’s flat, or cash, allocations. The model produces daily trade signals to determine the NDR CMG Index’s equity allocation percentage through a two-phase process. The first phase produces an industry-level market breadth composite based on the S&P 500 industry groupings. As such, “market breadth” here refers to the ratio of advancing and declining industries, as measured by two types of price- based, industry-level indicators: trend-following and mean-reversion. Trend-following primary indicators include momentum and various moving average measures to assess the current direction of the markets. Mean-reversion secondary indicators are then applied, which are based on the theory that prices and returns eventually move back towards their historical mean (or average). The model applies these primary and secondary indicators across the S&P 500 industry groupings to ultimately produce trade signals that are either bullish (meaning prices are expected to increase over time) or bearish (meaning prices are expected to decrease over time). The trade signals factor in both the direction and magnitude of these indicators’ trends. The final market breadth composite is the scaled aggregation of these indicators across the S&P 500 industries to determine the breadth composite score (between 0 and 100). The second phase utilizes the breadth composite score and direction of the market breadth composite to produce the equity allocations for the NDR CMG Index. The model is automated and updates daily to take into account the various indicators that dictate the trade signals referenced above. As such, the NDR CMG Index may rebalance to new allocation percentages intra month based on the model’s composite score and direction, and the Fund may seek to rebalance its allocation percentage level accordingly. In addition, the NDR CMG Index’s underlying indices (the S&P 500 Index and the Solactive 13-Week U.S. T-Bill Index) are each rebalanced on a quarterly basis. The overall composition of the NDR CMG Index is subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the NDR CMG Index by investing in a portfolio of securities that generally replicates the NDR CMG Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the NDR CMG Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the NDR CMG Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the NDR CMG Index concentrates in an industry or group of industries. The degree to which certain sectors or industries are represented in the NDR CMG Index will change over time.
Invest in VanEck Long/Flat Trend ETF (LFEQ)
Historical Stock Data for VanEck Long/Flat Trend ETF (LFEQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $45.48 | $45.55 | $45.41 | $45.41 | $45.41 | 379 |
2025-04-16 | $45.59 | $45.59 | $45.45 | $45.45 | $45.45 | 303 |
2025-04-15 | $45.61 | $45.79 | $45.50 | $45.52 | $45.52 | 3,593 |
2025-04-14 | $45.89 | $45.89 | $45.34 | $45.58 | $45.58 | 1,438 |
2025-04-11 | $44.38 | $45.23 | $44.38 | $45.23 | $45.23 | 1,826 |
2025-04-10 | $44.75 | $44.75 | $44.01 | $44.42 | $44.42 | 285 |
2025-04-09 | $41.87 | $46.01 | $41.87 | $46.01 | $46.01 | 24,268 |
2025-04-08 | $44.40 | $44.40 | $41.58 | $41.93 | $41.93 | 3,553 |
2025-04-07 | $43.32 | $43.32 | $42.26 | $42.66 | $42.66 | 3,364 |
2025-04-04 | $43.59 | $44.11 | $42.75 | $42.75 | $42.75 | 4,688 |
2025-04-03 | $45.79 | $45.79 | $45.52 | $45.52 | $45.52 | 1,889 |
2025-04-02 | $47.29 | $47.81 | $47.29 | $47.81 | $47.81 | 3,840 |
2025-04-01 | $47.03 | $47.46 | $47.03 | $47.46 | $47.46 | 565 |
2025-03-31 | $46.80 | $47.30 | $46.80 | $47.30 | $47.30 | 2,182 |
2025-03-28 | $47.25 | $47.31 | $47.06 | $47.06 | $47.06 | 5,654 |
2025-03-27 | $48.21 | $48.32 | $48.00 | $48.02 | $48.02 | 2,379 |
2025-03-26 | $48.32 | $48.32 | $48.05 | $48.19 | $48.19 | 993 |
2025-03-25 | $48.60 | $48.68 | $48.53 | $48.68 | $48.68 | 1,544 |
2025-03-24 | $48.47 | $48.62 | $48.41 | $48.62 | $48.62 | 736 |
2025-03-21 | $47.27 | $47.74 | $47.27 | $47.74 | $47.74 | 349 |
2025-03-20 | $47.75 | $47.75 | $47.74 | $47.74 | $47.74 | 615 |
2025-03-19 | $47.68 | $47.83 | $47.62 | $47.83 | $47.83 | 1,487 |
2025-03-18 | $47.87 | $47.87 | $47.31 | $47.31 | $47.31 | 1,374 |
2025-03-17 | $47.70 | $47.87 | $47.70 | $47.87 | $47.87 | 444 |
2025-03-14 | $47.35 | $47.60 | $47.29 | $47.60 | $47.60 | 2,671 |
2025-03-13 | $46.66 | $46.68 | $46.49 | $46.49 | $46.49 | 1,297 |
2025-03-12 | $46.97 | $47.34 | $46.97 | $47.19 | $47.19 | 1,929 |
2025-03-11 | $46.99 | $47.18 | $46.63 | $46.99 | $46.99 | 1,877 |
2025-03-10 | $47.80 | $47.80 | $47.11 | $47.18 | $47.18 | 2,480 |
2025-03-07 | $48.16 | $48.70 | $48.16 | $48.64 | $48.64 | 393 |
2025-03-06 | $48.86 | $48.86 | $48.12 | $48.33 | $48.33 | 1,723 |
2025-03-05 | $48.76 | $49.25 | $48.64 | $49.22 | $49.22 | 7,617 |
2025-03-04 | $48.36 | $48.69 | $48.36 | $48.69 | $48.69 | 1,415 |
2025-03-03 | $50.01 | $50.01 | $49.24 | $49.24 | $49.24 | 2,385 |
2025-02-28 | $49.72 | $50.13 | $49.45 | $50.13 | $50.13 | 1,030 |
2025-02-27 | $50.18 | $50.21 | $49.40 | $49.40 | $49.40 | 2,701 |
2025-02-26 | $50.54 | $50.55 | $50.24 | $50.24 | $50.24 | 573 |
2025-02-25 | $49.86 | $50.18 | $49.86 | $50.18 | $50.18 | 844 |
2025-02-24 | $50.75 | $50.76 | $50.43 | $50.43 | $50.43 | 10,589 |
2025-02-21 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 181 |
2025-02-20 | $51.43 | $51.50 | $51.39 | $51.50 | $51.50 | 3,769 |
2025-02-19 | $51.59 | $51.75 | $51.57 | $51.75 | $51.75 | 602 |
2025-02-18 | $51.58 | $51.66 | $51.49 | $51.66 | $51.66 | 3,883 |
2025-02-14 | $51.56 | $51.56 | $51.54 | $51.54 | $51.54 | 360 |
2025-02-13 | $51.00 | $51.49 | $51.00 | $51.49 | $51.49 | 282 |
2025-02-12 | $50.94 | $51.01 | $50.91 | $51.00 | $51.00 | 6,197 |
2025-02-11 | $51.06 | $51.10 | $51.06 | $51.10 | $51.10 | 731 |
2025-02-10 | $51.08 | $51.12 | $51.06 | $51.08 | $51.08 | 4,298 |
2025-02-07 | $50.83 | $50.83 | $50.69 | $50.73 | $50.73 | 2,756 |
2025-02-06 | $51.10 | $51.14 | $51.09 | $51.12 | $51.12 | 1,246 |
2025-02-05 | $50.76 | $51.10 | $50.68 | $51.10 | $51.10 | 1,707 |
2025-02-04 | $50.81 | $50.89 | $50.81 | $50.89 | $50.89 | 849 |
2025-02-03 | $49.99 | $50.57 | $49.99 | $50.49 | $50.49 | 3,203 |
2025-01-31 | $51.44 | $51.49 | $50.85 | $50.85 | $50.85 | 1,368 |
2025-01-30 | $50.89 | $51.10 | $50.89 | $51.10 | $51.10 | 424 |
2025-01-29 | $50.87 | $50.91 | $50.59 | $50.81 | $50.81 | 2,193 |
2025-01-28 | $50.71 | $51.13 | $50.71 | $51.11 | $51.11 | 2,119 |
2025-01-27 | $50.43 | $50.57 | $50.40 | $50.57 | $50.57 | 1,613 |
2025-01-24 | $51.50 | $51.54 | $51.28 | $51.35 | $51.35 | 3,570 |
2025-01-23 | $51.18 | $51.46 | $51.18 | $51.46 | $51.46 | 931 |
2025-01-22 | $51.19 | $51.35 | $51.19 | $51.23 | $51.23 | 1,524 |
2025-01-21 | $50.74 | $50.92 | $50.74 | $50.92 | $50.92 | 175 |
2025-01-17 | $50.55 | $50.55 | $50.48 | $50.48 | $50.48 | 107 |
2025-01-16 | $50.02 | $50.02 | $50.00 | $50.00 | $50.00 | 179 |
2025-01-15 | $49.83 | $50.08 | $49.83 | $50.08 | $50.08 | 232 |
2025-01-14 | $48.99 | $49.14 | $48.99 | $49.14 | $49.14 | 187 |
2025-01-13 | $48.73 | $49.12 | $48.72 | $49.12 | $49.12 | 689 |
2025-01-10 | $49.27 | $49.27 | $48.98 | $49.06 | $49.06 | 691 |
2025-01-08 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 43 |
2025-01-07 | $49.59 | $49.70 | $49.59 | $49.70 | $49.70 | 518 |
2025-01-06 | $50.45 | $50.45 | $50.26 | $50.26 | $50.26 | 521 |
2025-01-03 | $49.76 | $50.07 | $49.76 | $50.07 | $50.07 | 367 |
2025-01-02 | $49.59 | $49.73 | $49.20 | $49.38 | $49.38 | 51,768 |
2024-12-31 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 368 |
2024-12-30 | $49.51 | $49.81 | $49.51 | $49.77 | $49.77 | 1,429 |
2024-12-27 | $50.26 | $50.26 | $50.23 | $50.23 | $50.23 | 1,813 |
2024-12-26 | $51.23 | $51.23 | $51.10 | $51.19 | $50.82 | 1,342 |
2024-12-24 | $50.75 | $51.15 | $50.75 | $51.15 | $50.78 | 288 |
2024-12-23 | $50.07 | $50.64 | $50.07 | $50.64 | $50.27 | 206 |
2024-12-20 | $49.66 | $50.48 | $49.66 | $50.23 | $49.86 | 443 |
2024-12-19 | $49.96 | $49.99 | $49.75 | $49.75 | $49.40 | 654 |
2024-12-18 | $51.33 | $51.33 | $49.89 | $49.89 | $49.53 | 201 |
2024-12-17 | $51.16 | $51.28 | $51.16 | $51.28 | $50.91 | 760 |
2024-12-16 | $51.45 | $51.45 | $51.45 | $51.45 | $51.08 | 167 |
2024-12-13 | $51.37 | $51.37 | $51.17 | $51.26 | $50.90 | 549 |
2024-12-12 | $51.50 | $51.50 | $51.29 | $51.29 | $50.92 | 843 |
2024-12-11 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 102 |
2024-12-10 | $51.33 | $51.33 | $51.10 | $51.10 | $51.10 | 535 |
2024-12-09 | $51.33 | $51.33 | $51.27 | $51.27 | $51.27 | 726 |
2024-12-06 | $51.57 | $51.58 | $51.57 | $51.58 | $51.58 | 466 |
2024-12-05 | $51.50 | $51.50 | $51.46 | $51.46 | $51.46 | 173 |
2024-12-04 | $51.37 | $51.55 | $51.37 | $51.55 | $51.55 | 1,097 |
2024-12-03 | $51.15 | $51.25 | $51.15 | $51.25 | $51.25 | 978 |
2024-12-02 | $51.20 | $51.22 | $51.14 | $51.22 | $51.22 | 2,103 |
2024-11-29 | $50.99 | $51.22 | $50.99 | $51.13 | $51.13 | 412 |
2024-11-27 | $50.86 | $50.99 | $50.78 | $50.80 | $50.80 | 691 |
2024-11-26 | $50.93 | $51.00 | $50.89 | $51.00 | $51.00 | 208 |
2024-11-25 | $51.09 | $51.09 | $50.66 | $50.71 | $50.71 | 1,050 |
2024-11-22 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 247 |
2024-11-21 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 169 |
2024-11-20 | $49.73 | $50.09 | $49.73 | $50.09 | $50.09 | 2,017 |
2024-11-19 | $50.05 | $50.14 | $50.03 | $50.14 | $50.14 | 2,892 |
2024-11-18 | $50.02 | $50.02 | $49.94 | $49.95 | $49.95 | 428 |
2024-11-15 | $49.62 | $49.75 | $49.62 | $49.75 | $49.75 | 10,120 |
2024-11-14 | $50.47 | $50.47 | $50.37 | $50.42 | $50.42 | 4,757 |
2024-11-13 | $50.82 | $50.82 | $50.62 | $50.62 | $50.62 | 7,760 |
2024-11-12 | $50.60 | $50.72 | $50.50 | $50.58 | $50.58 | 15,087 |
2024-11-11 | $50.90 | $50.90 | $50.68 | $50.70 | $50.70 | 460 |
2024-11-08 | $50.60 | $50.72 | $50.60 | $50.72 | $50.72 | 501 |
2024-11-07 | $50.41 | $50.58 | $50.41 | $50.56 | $50.56 | 5,194 |
2024-11-06 | $50.00 | $50.14 | $50.00 | $50.14 | $50.14 | 249 |
2024-11-05 | $48.72 | $48.85 | $48.72 | $48.85 | $48.85 | 430 |
2024-11-04 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 78 |
2024-11-01 | $48.71 | $48.71 | $48.35 | $48.35 | $48.35 | 5,866 |
2024-10-31 | $48.38 | $48.46 | $48.20 | $48.20 | $48.20 | 816 |
2024-10-30 | $49.32 | $49.32 | $49.18 | $49.18 | $49.18 | 298 |
2024-10-29 | $49.48 | $49.48 | $49.36 | $49.36 | $49.36 | 406 |
2024-10-28 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 179 |
2024-10-25 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 167 |
2024-10-24 | $49.11 | $49.26 | $49.05 | $49.18 | $49.18 | 2,687 |
2024-10-23 | $48.84 | $49.08 | $48.84 | $49.00 | $49.00 | 932 |
2024-10-22 | $49.42 | $49.53 | $49.42 | $49.53 | $49.53 | 175 |
2024-10-21 | $49.45 | $49.46 | $49.35 | $49.46 | $49.46 | 1,183 |
2024-10-18 | $49.52 | $49.61 | $49.52 | $49.60 | $49.60 | 825 |
2024-10-17 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 135 |
2024-10-16 | $49.26 | $49.42 | $49.26 | $49.42 | $49.42 | 298 |
2024-10-15 | $49.23 | $49.23 | $49.16 | $49.19 | $49.19 | 227 |
2024-10-14 | $49.45 | $49.61 | $49.44 | $49.61 | $49.61 | 1,070 |
2024-10-11 | $49.16 | $49.26 | $49.16 | $49.23 | $49.23 | 3,622 |
2024-10-10 | $48.77 | $48.92 | $48.75 | $48.92 | $48.92 | 835 |
2024-10-09 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 87 |
2024-10-08 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 80 |
2024-10-07 | $48.58 | $48.58 | $48.18 | $48.18 | $48.18 | 365 |
2024-10-04 | $48.42 | $48.60 | $48.42 | $48.60 | $48.60 | 235 |
2024-10-03 | $48.12 | $48.16 | $48.05 | $48.16 | $48.16 | 557 |
2024-10-02 | $48.30 | $48.39 | $48.22 | $48.23 | $48.23 | 1,307 |
2024-10-01 | $48.61 | $48.61 | $48.17 | $48.22 | $48.22 | 1,156 |
2024-09-30 | $48.63 | $48.65 | $48.35 | $48.64 | $48.64 | 957 |
2024-09-27 | $48.77 | $48.77 | $48.50 | $48.54 | $48.54 | 1,222 |
2024-09-26 | $48.56 | $48.61 | $48.50 | $48.57 | $48.57 | 3,472 |
2024-09-25 | $48.52 | $48.52 | $48.36 | $48.36 | $48.36 | 1,522 |
2024-09-24 | $48.26 | $48.53 | $48.26 | $48.52 | $48.52 | 1,184 |
2024-09-23 | $48.32 | $48.37 | $48.32 | $48.37 | $48.37 | 203 |
2024-09-20 | $48.16 | $48.24 | $48.16 | $48.24 | $48.24 | 846 |
2024-09-19 | $48.28 | $48.41 | $48.28 | $48.32 | $48.32 | 2,673 |
2024-09-18 | $47.58 | $47.89 | $47.51 | $47.52 | $47.52 | 29,125 |
2024-09-17 | $47.75 | $47.75 | $47.53 | $47.58 | $47.58 | 883 |
2024-09-16 | $47.44 | $47.66 | $47.44 | $47.66 | $47.66 | 586 |
2024-09-13 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 71 |
2024-09-12 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 76 |
2024-09-11 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 108 |
2024-09-10 | $46.28 | $46.46 | $46.28 | $46.46 | $46.46 | 172 |
2024-09-09 | $46.05 | $46.19 | $46.01 | $46.19 | $46.19 | 1,490 |
2024-09-06 | $45.68 | $45.71 | $45.68 | $45.71 | $45.71 | 183 |
2024-09-05 | $46.45 | $46.46 | $46.34 | $46.46 | $46.46 | 300 |
2024-09-04 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 191 |
2024-09-03 | $47.54 | $47.54 | $46.70 | $46.70 | $46.70 | 511 |
2024-08-30 | $47.27 | $47.70 | $47.27 | $47.70 | $47.70 | 472 |
2024-08-29 | $47.72 | $47.72 | $47.25 | $47.25 | $47.25 | 173 |
2024-08-28 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 178 |
2024-08-27 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 145 |
2024-08-26 | $47.51 | $47.51 | $47.44 | $47.44 | $47.44 | 200 |
2024-08-23 | $47.42 | $47.62 | $47.42 | $47.62 | $47.62 | 1,924 |
2024-08-22 | $47.52 | $47.52 | $47.08 | $47.08 | $47.08 | 1,070 |
2024-08-21 | $47.38 | $47.46 | $47.34 | $47.42 | $47.42 | 1,899 |
2024-08-20 | $47.47 | $47.47 | $47.25 | $47.31 | $47.31 | 3,412 |
2024-08-19 | $47.08 | $47.39 | $47.08 | $47.39 | $47.39 | 1,693 |
2024-08-16 | $46.95 | $46.96 | $46.95 | $46.96 | $46.96 | 124 |
2024-08-15 | $46.87 | $46.88 | $46.82 | $46.82 | $46.82 | 768 |
2024-08-14 | $45.89 | $46.14 | $45.88 | $46.14 | $46.14 | 1,241 |
2024-08-13 | $45.83 | $45.91 | $45.83 | $45.91 | $45.91 | 537 |
2024-08-12 | $45.26 | $45.26 | $45.25 | $45.26 | $45.26 | 2,670 |
2024-08-09 | $44.95 | $45.20 | $44.92 | $45.20 | $45.20 | 7,355 |
2024-08-08 | $44.67 | $45.00 | $44.67 | $45.00 | $45.00 | 4,323 |
2024-08-07 | $44.92 | $44.99 | $43.93 | $43.93 | $43.93 | 5,326 |
2024-08-06 | $44.31 | $44.50 | $44.29 | $44.29 | $44.29 | 2,322 |
2024-08-05 | $43.74 | $44.19 | $43.66 | $43.77 | $43.77 | 21,855 |
2024-08-02 | $44.90 | $45.11 | $44.86 | $45.11 | $45.11 | 1,900 |
2024-08-01 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 40 |
2024-07-31 | $46.58 | $46.64 | $46.58 | $46.64 | $46.64 | 715 |
2024-07-30 | $45.65 | $45.96 | $45.65 | $45.96 | $45.96 | 342 |
2024-07-29 | $46.23 | $46.24 | $46.13 | $46.13 | $46.13 | 3,177 |
2024-07-26 | $46.08 | $46.08 | $46.08 | $46.08 | $46.08 | 444 |
2024-07-25 | $45.80 | $45.80 | $45.63 | $45.63 | $45.63 | 2,901 |
2024-07-24 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 37 |
2024-07-23 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 24 |
2024-07-22 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 212 |
2024-07-19 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 4 |
2024-07-18 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 594 |
2024-07-17 | $47.23 | $47.26 | $47.17 | $47.19 | $47.19 | 1,069 |
2024-07-16 | $47.66 | $47.85 | $47.66 | $47.85 | $47.85 | 194 |
2024-07-15 | $47.60 | $47.60 | $47.51 | $47.51 | $47.51 | 470 |
2024-07-12 | $47.37 | $47.45 | $47.37 | $47.40 | $47.40 | 390 |
2024-07-11 | $47.20 | $47.20 | $47.15 | $47.15 | $47.15 | 653 |
2024-07-10 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 170 |
2024-07-09 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 5 |
2024-07-08 | $46.98 | $47.05 | $46.98 | $47.05 | $47.05 | 1,037 |
2024-07-05 | $46.61 | $47.01 | $46.61 | $47.01 | $47.01 | 1,004 |
2024-07-03 | $46.94 | $46.94 | $46.68 | $46.73 | $46.73 | 614 |
2024-07-02 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 2,266 |
2024-07-01 | $45.99 | $46.22 | $45.99 | $46.22 | $46.22 | 2,266 |
2024-06-28 | $46.61 | $46.61 | $46.12 | $46.12 | $46.12 | 593 |
2024-06-27 | $46.29 | $46.29 | $46.24 | $46.24 | $46.24 | 424 |
2024-06-26 | $46.12 | $46.27 | $46.12 | $46.27 | $46.27 | 1,437 |
2024-06-25 | $46.03 | $46.15 | $46.03 | $46.15 | $46.15 | 487 |
2024-06-24 | $46.25 | $46.25 | $46.01 | $46.01 | $46.01 | 116 |
2024-06-21 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 249 |
2024-06-20 | $46.42 | $46.42 | $46.16 | $46.16 | $46.16 | 4,563 |
2024-06-18 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 1 |
2024-06-17 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 2 |
2024-06-14 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 282 |
2024-06-13 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 6 |
2024-06-12 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 8 |
2024-06-11 | $45.07 | $45.32 | $45.07 | $45.32 | $45.32 | 449 |
2024-06-10 | $44.98 | $45.21 | $44.98 | $45.21 | $45.21 | 2,390 |
2024-06-07 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 16 |
2024-06-06 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 110 |
2024-06-05 | $44.86 | $45.14 | $44.86 | $45.14 | $45.14 | 467 |
2024-06-04 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 48 |
2024-06-03 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 211 |
2024-05-31 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 14 |
2024-05-30 | $44.22 | $44.22 | $44.14 | $44.14 | $44.14 | 271 |
2024-05-29 | $44.42 | $44.51 | $44.40 | $44.40 | $44.40 | 1,204 |
2024-05-28 | $44.75 | $44.75 | $44.68 | $44.72 | $44.72 | 811 |
2024-05-24 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 25 |
2024-05-23 | $44.89 | $44.89 | $44.40 | $44.40 | $44.40 | 179 |
2024-05-22 | $44.87 | $44.87 | $44.71 | $44.71 | $44.71 | 802 |
2024-05-21 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 337 |
2024-05-20 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 352 |
2024-05-17 | $44.66 | $44.67 | $44.66 | $44.67 | $44.67 | 342 |
2024-05-16 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 239 |
2024-05-15 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 255 |
2024-05-14 | $44.20 | $44.24 | $44.20 | $44.24 | $44.24 | 398 |
2024-05-13 | $44.04 | $44.04 | $43.99 | $43.99 | $43.99 | 563 |
2024-05-10 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 78 |
2024-05-09 | $43.66 | $43.93 | $43.66 | $43.93 | $43.93 | 870 |
2024-05-08 | $43.68 | $43.71 | $43.61 | $43.71 | $43.71 | 1,238 |
2024-05-07 | $43.67 | $43.72 | $43.67 | $43.72 | $43.72 | 802 |
2024-05-06 | $43.46 | $43.63 | $43.46 | $43.63 | $43.63 | 465 |
2024-05-03 | $43.18 | $43.20 | $43.18 | $43.20 | $43.20 | 204 |
2024-05-02 | $42.63 | $42.63 | $42.60 | $42.63 | $42.63 | 622 |
2024-05-01 | $42.37 | $42.78 | $42.26 | $42.31 | $42.31 | 2,477 |
2024-04-30 | $42.91 | $42.91 | $42.40 | $42.40 | $42.40 | 1,588 |
2024-04-29 | $43.05 | $43.07 | $42.99 | $43.06 | $43.06 | 2,547 |
2024-04-26 | $42.81 | $43.02 | $42.81 | $42.97 | $42.97 | 661 |
2024-04-25 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 22 |
2024-04-24 | $42.62 | $42.73 | $42.62 | $42.73 | $42.73 | 1,191 |
2024-04-23 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 1,564 |
2024-04-22 | $42.41 | $42.41 | $42.19 | $42.19 | $42.19 | 240 |
2024-04-19 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 14 |
2024-04-18 | $42.49 | $42.51 | $42.21 | $42.21 | $42.21 | 1,151 |
2024-04-17 | $42.62 | $42.64 | $42.35 | $42.35 | $42.35 | 5,677 |
2024-04-16 | $42.67 | $42.67 | $42.59 | $42.59 | $42.59 | 288 |
2024-04-15 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 141 |
2024-04-12 | $43.36 | $43.41 | $43.15 | $43.15 | $43.15 | 2,981 |
2024-04-11 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 63 |
2024-04-10 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 116 |
2024-04-09 | $43.69 | $43.84 | $43.69 | $43.84 | $43.84 | 175 |
2024-04-08 | $43.87 | $43.87 | $43.81 | $43.81 | $43.81 | 657 |
2024-04-05 | $43.80 | $43.81 | $43.80 | $43.81 | $43.81 | 924 |
2024-04-04 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 46 |
2024-04-03 | $44.03 | $44.03 | $43.90 | $43.90 | $43.90 | 738 |
2024-04-02 | $43.73 | $43.87 | $43.73 | $43.87 | $43.87 | 5,605 |
2024-04-01 | $44.25 | $44.25 | $44.08 | $44.14 | $44.14 | 1,594 |
2024-03-28 | $44.26 | $44.31 | $44.22 | $44.29 | $44.29 | 6,779 |
2024-03-27 | $44.08 | $44.19 | $43.96 | $44.19 | $44.19 | 1,518 |
2024-03-26 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 144 |
2024-03-25 | $44.03 | $44.03 | $43.94 | $43.94 | $43.94 | 1,344 |
2024-03-22 | $44.16 | $44.16 | $44.12 | $44.12 | $44.12 | 251 |
2024-03-21 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 94 |
2024-03-20 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 343 |
2024-03-19 | $43.36 | $43.61 | $43.36 | $43.61 | $43.61 | 373 |
2024-03-18 | $43.48 | $43.48 | $43.38 | $43.38 | $43.38 | 800 |
2024-03-15 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 168 |
2024-03-14 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 4 |
2024-03-13 | $43.52 | $43.52 | $43.45 | $43.48 | $43.48 | 1,195 |
2024-03-12 | $43.28 | $43.59 | $43.28 | $43.59 | $43.59 | 6,529 |
2024-03-11 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 312 |
2024-03-08 | $43.18 | $43.18 | $43.15 | $43.15 | $43.15 | 508 |
2024-03-07 | $43.41 | $43.42 | $43.41 | $43.42 | $43.42 | 512 |
2024-03-06 | $43.11 | $43.11 | $42.98 | $42.98 | $42.98 | 102 |
2024-03-05 | $42.99 | $42.99 | $42.74 | $42.74 | $42.74 | 8,618 |
2024-03-04 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 31 |
2024-03-01 | $43.04 | $43.24 | $43.04 | $43.24 | $43.24 | 272 |
2024-02-29 | $42.77 | $42.94 | $42.77 | $42.94 | $42.94 | 510 |
2024-02-28 | $42.60 | $42.64 | $42.60 | $42.64 | $42.64 | 863 |
2024-02-27 | $42.57 | $42.74 | $42.57 | $42.74 | $42.74 | 1,559 |
2024-02-26 | $42.93 | $42.93 | $42.68 | $42.68 | $42.68 | 1,038 |
2024-02-23 | $42.82 | $42.86 | $42.81 | $42.85 | $42.85 | 1,110 |
2024-02-22 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 97 |
2024-02-21 | $41.78 | $41.91 | $41.75 | $41.91 | $41.91 | 1,256 |
2024-02-20 | $41.81 | $41.89 | $41.81 | $41.82 | $41.82 | 1,656 |
2024-02-16 | $42.14 | $42.35 | $42.11 | $42.11 | $42.11 | 451 |
2024-02-15 | $42.12 | $42.30 | $42.08 | $42.30 | $42.30 | 762 |
2024-02-14 | $41.82 | $42.04 | $41.82 | $42.04 | $42.04 | 616 |
2024-02-13 | $41.68 | $41.98 | $41.49 | $41.68 | $41.68 | 11,344 |
2024-02-12 | $42.26 | $42.32 | $42.22 | $42.22 | $42.22 | 2,293 |
2024-02-09 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 93 |
2024-02-08 | $41.99 | $42.06 | $41.98 | $42.06 | $42.06 | 5,081 |
2024-02-07 | $41.77 | $41.97 | $41.77 | $41.97 | $41.97 | 399 |
2024-02-06 | $41.59 | $41.63 | $41.58 | $41.63 | $41.63 | 1,652 |
2024-02-05 | $41.57 | $41.59 | $41.54 | $41.59 | $41.59 | 3,956 |
2024-02-02 | $41.41 | $41.72 | $41.41 | $41.72 | $41.72 | 4,229 |
2024-02-01 | $41.05 | $41.21 | $41.05 | $41.21 | $41.21 | 482 |
2024-01-31 | $41.14 | $41.14 | $40.78 | $40.78 | $40.78 | 1,591 |
2024-01-30 | $41.39 | $41.42 | $41.33 | $41.40 | $41.40 | 5,106 |
2024-01-29 | $41.15 | $41.40 | $41.15 | $41.40 | $41.40 | 588 |
2024-01-26 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 16 |
2024-01-25 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 36 |
2024-01-24 | $41.10 | $41.17 | $40.93 | $40.93 | $40.93 | 2,229 |
2024-01-23 | $40.77 | $40.90 | $40.77 | $40.90 | $40.90 | 1,044 |
2024-01-22 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 13 |
2024-01-19 | $40.32 | $40.67 | $40.32 | $40.67 | $40.67 | 735 |
2024-01-18 | $39.92 | $40.19 | $39.92 | $40.19 | $40.19 | 2,104 |
2024-01-17 | $39.71 | $39.85 | $39.71 | $39.85 | $39.85 | 461 |
2024-01-16 | $40.14 | $40.15 | $39.99 | $40.04 | $40.04 | 1,148 |
2024-01-12 | $40.32 | $40.32 | $40.21 | $40.21 | $40.21 | 199 |
2024-01-11 | $39.98 | $40.20 | $39.98 | $40.20 | $40.20 | 1,595 |
2024-01-10 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 90 |
2024-01-09 | $40.00 | $40.00 | $39.91 | $39.97 | $39.97 | 2,506 |
2024-01-08 | $39.79 | $40.02 | $39.79 | $40.02 | $40.02 | 2,988 |
2024-01-05 | $39.38 | $39.48 | $39.38 | $39.48 | $39.48 | 2,340 |
2024-01-04 | $39.60 | $39.69 | $39.37 | $39.37 | $39.37 | 5,811 |
2024-01-03 | $39.65 | $39.68 | $39.52 | $39.52 | $39.52 | 850 |
2024-01-02 | $40.13 | $40.13 | $39.73 | $39.83 | $39.83 | 2,899 |
2023-12-29 | $40.24 | $40.24 | $39.98 | $40.08 | $40.08 | 1,805 |
2023-12-28 | $40.23 | $40.24 | $40.19 | $40.19 | $40.19 | 8,045 |
2023-12-27 | $40.13 | $40.15 | $40.12 | $40.14 | $40.14 | 301 |
2023-12-26 | $40.68 | $40.74 | $40.68 | $40.74 | $40.74 | 1,002 |
2023-12-22 | $40.52 | $40.57 | $40.52 | $40.57 | $40.57 | 665 |
2023-12-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 70 |
2023-12-20 | $40.71 | $40.71 | $40.07 | $40.07 | $40.07 | 3,370 |
2023-12-19 | $40.66 | $40.69 | $40.66 | $40.69 | $40.69 | 771 |
2023-12-18 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 23 |
2023-12-15 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 73 |
2023-12-14 | $40.36 | $40.36 | $40.25 | $40.25 | $40.25 | 322 |
2023-12-13 | $39.89 | $40.07 | $39.87 | $39.87 | $39.87 | 711 |
2023-12-12 | $39.51 | $39.60 | $39.51 | $39.60 | $39.60 | 365 |
2023-12-11 | $39.25 | $39.44 | $39.25 | $39.44 | $39.44 | 2,374 |
2023-12-08 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 2 |
2023-12-07 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 63 |
2023-12-06 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 302 |
2023-12-05 | $38.98 | $39.03 | $38.96 | $38.96 | $38.96 | 1,463 |
2023-12-04 | $39.00 | $39.00 | $38.83 | $39.00 | $39.00 | 927 |
2023-12-01 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 91 |
2023-11-30 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 137 |
2023-11-29 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 6 |
2023-11-28 | $38.88 | $38.88 | $38.83 | $38.83 | $38.83 | 314 |
2023-11-27 | $38.85 | $38.85 | $38.78 | $38.80 | $38.80 | 445 |
2023-11-24 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 26 |
2023-11-22 | $38.84 | $38.86 | $38.84 | $38.86 | $38.86 | 885 |
2023-11-21 | $38.62 | $38.69 | $38.43 | $38.69 | $38.69 | 784 |
2023-11-20 | $38.65 | $38.68 | $38.65 | $38.68 | $38.68 | 409 |
2023-11-17 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 80 |
2023-11-16 | $38.64 | $38.66 | $38.64 | $38.66 | $38.66 | 786 |
2023-11-15 | $38.75 | $38.75 | $38.65 | $38.65 | $38.65 | 515 |
2023-11-14 | $38.47 | $38.59 | $38.47 | $38.56 | $38.56 | 542 |
2023-11-13 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 70 |
2023-11-10 | $37.95 | $37.96 | $37.85 | $37.85 | $37.85 | 3,178 |
2023-11-09 | $37.85 | $37.88 | $37.85 | $37.88 | $37.88 | 978 |
2023-11-08 | $36.01 | $37.87 | $36.01 | $37.87 | $37.87 | 1,317 |
2023-11-07 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1,244 |
2023-11-06 | $37.84 | $37.87 | $37.84 | $37.87 | $37.87 | 35,520 |
2023-11-03 | $37.87 | $37.88 | $37.86 | $37.86 | $37.86 | 1,356 |
2023-11-02 | $37.80 | $37.85 | $37.80 | $37.85 | $37.85 | 394 |
2023-11-01 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 102 |
2023-10-31 | $36.55 | $36.77 | $36.54 | $36.77 | $36.77 | 886 |
2023-10-30 | $36.42 | $36.53 | $36.42 | $36.53 | $36.53 | 278 |
2023-10-27 | $36.09 | $36.10 | $36.01 | $36.04 | $36.04 | 11,587 |
2023-10-26 | $36.53 | $36.53 | $36.26 | $36.26 | $36.26 | 877 |
2023-10-25 | $36.89 | $36.91 | $36.66 | $36.66 | $36.66 | 16,324 |
2023-10-24 | $37.21 | $37.24 | $37.19 | $37.24 | $37.24 | 3,145 |
2023-10-23 | $37.07 | $37.20 | $36.94 | $36.94 | $36.94 | 1,620 |
2023-10-20 | $37.17 | $37.17 | $37.03 | $37.03 | $37.03 | 1,812 |
2023-10-19 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 92 |
2023-10-18 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 116 |
2023-10-17 | $38.46 | $38.46 | $38.30 | $38.30 | $38.30 | 698 |
2023-10-16 | $38.33 | $38.35 | $38.33 | $38.35 | $38.35 | 257 |
2023-10-13 | $38.27 | $38.27 | $37.90 | $37.90 | $37.90 | 190 |
2023-10-12 | $38.34 | $38.34 | $38.09 | $38.11 | $38.11 | 979 |
2023-10-11 | $38.12 | $38.34 | $38.12 | $38.34 | $38.34 | 5,083 |
2023-10-10 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 4 |
2023-10-09 | $37.98 | $37.98 | $37.93 | $37.97 | $37.97 | 3,061 |
2023-10-06 | $37.23 | $37.85 | $37.23 | $37.76 | $37.76 | 1,087 |
2023-10-05 | $37.08 | $37.31 | $37.00 | $37.31 | $37.31 | 19,417 |
2023-10-04 | $37.24 | $37.37 | $37.24 | $37.37 | $37.37 | 175 |
2023-10-03 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 201 |
2023-10-02 | $37.57 | $37.57 | $37.39 | $37.55 | $37.55 | 1,713 |
2023-09-29 | $37.79 | $37.79 | $37.56 | $37.56 | $37.56 | 406 |
2023-09-28 | $37.68 | $37.68 | $37.67 | $37.67 | $37.67 | 102 |
2023-09-27 | $37.44 | $37.44 | $37.30 | $37.43 | $37.43 | 1,111 |
2023-09-26 | $37.45 | $37.48 | $37.40 | $37.45 | $37.45 | 568 |
2023-09-25 | $37.89 | $37.96 | $37.79 | $37.96 | $37.96 | 1,674 |
2023-09-22 | $37.94 | $37.94 | $37.84 | $37.84 | $37.84 | 766 |
2023-09-21 | $38.20 | $38.20 | $37.95 | $37.95 | $37.95 | 6,623 |
2023-09-20 | $38.98 | $38.99 | $38.59 | $38.59 | $38.59 | 3,208 |
2023-09-19 | $38.83 | $38.93 | $38.83 | $38.93 | $38.93 | 676 |
2023-09-18 | $39.00 | $39.00 | $38.99 | $38.99 | $38.99 | 1,211 |
2023-09-15 | $39.11 | $39.12 | $38.95 | $38.96 | $38.96 | 1,180 |
2023-09-14 | $39.43 | $39.47 | $39.43 | $39.45 | $39.45 | 1,273 |
2023-09-13 | $39.12 | $39.20 | $38.84 | $38.84 | $38.84 | 28,224 |
2023-09-12 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 335 |
2023-09-11 | $39.29 | $39.29 | $39.27 | $39.27 | $39.27 | 195 |
2023-09-08 | $39.15 | $39.15 | $38.97 | $39.01 | $39.01 | 101,325 |
2023-09-07 | $38.79 | $38.98 | $38.79 | $38.98 | $38.98 | 1,426 |
2023-09-06 | $39.22 | $39.22 | $39.00 | $39.09 | $39.09 | 6,367 |
2023-09-05 | $39.40 | $39.49 | $39.39 | $39.39 | $39.39 | 818 |
2023-09-01 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 132 |
2023-08-31 | $39.60 | $39.60 | $39.50 | $39.50 | $39.50 | 4,500 |
2023-08-30 | $39.48 | $39.50 | $39.48 | $39.50 | $39.50 | 1,717 |
2023-08-29 | $39.23 | $39.35 | $39.23 | $39.34 | $39.34 | 2,031 |
2023-08-28 | $38.66 | $38.79 | $38.62 | $38.79 | $38.79 | 880 |
2023-08-25 | $38.40 | $38.65 | $38.40 | $38.56 | $38.56 | 3,529 |
2023-08-24 | $38.85 | $38.88 | $38.32 | $38.32 | $38.32 | 1,185 |
2023-08-23 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 3 |
2023-08-22 | $38.54 | $38.54 | $38.39 | $38.39 | $38.39 | 1,694 |
2023-08-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 375 |
2023-08-18 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 561 |
2023-08-17 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 72 |
2023-08-16 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 10 |
2023-08-15 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 47 |
2023-08-14 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 86 |
2023-08-11 | $39.05 | $39.05 | $38.97 | $39.02 | $39.02 | 1,271 |
2023-08-10 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 18 |
2023-08-09 | $39.23 | $39.23 | $39.04 | $39.05 | $39.05 | 786 |
2023-08-08 | $39.13 | $39.34 | $39.13 | $39.34 | $39.34 | 241 |
2023-08-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 63 |
2023-08-04 | $39.66 | $39.66 | $39.14 | $39.14 | $39.14 | 193 |
2023-08-03 | $39.30 | $39.46 | $39.28 | $39.37 | $39.37 | 2,050 |
2023-08-02 | $39.54 | $39.54 | $39.40 | $39.47 | $39.47 | 470 |
2023-08-01 | $39.96 | $40.01 | $39.95 | $40.01 | $40.01 | 1,056 |
2023-07-31 | $40.10 | $40.10 | $39.99 | $40.06 | $40.06 | 328 |
2023-07-28 | $39.98 | $40.04 | $39.88 | $40.04 | $40.04 | 3,071 |
2023-07-27 | $40.16 | $40.20 | $39.66 | $39.66 | $39.66 | 4,129 |
2023-07-26 | $39.91 | $39.93 | $39.79 | $39.88 | $39.88 | 891 |
2023-07-25 | $39.88 | $39.94 | $39.88 | $39.93 | $39.93 | 2,511 |
2023-07-24 | $39.74 | $39.80 | $39.74 | $39.80 | $39.80 | 959 |
2023-07-21 | $39.69 | $39.72 | $39.65 | $39.66 | $39.66 | 1,616 |
2023-07-20 | $39.74 | $39.85 | $36.07 | $39.63 | $39.63 | 1,406 |
2023-07-19 | $39.94 | $39.94 | $39.89 | $39.91 | $39.91 | 4,068 |
2023-07-18 | $39.71 | $39.82 | $39.71 | $39.81 | $39.81 | 270 |
2023-07-17 | $39.45 | $39.54 | $39.45 | $39.54 | $39.54 | 766 |
2023-07-14 | $39.53 | $39.53 | $39.34 | $39.36 | $39.36 | 1,951 |
2023-07-13 | $39.30 | $39.42 | $39.30 | $39.42 | $39.42 | 221 |
2023-07-12 | $39.11 | $39.18 | $39.04 | $39.07 | $39.07 | 1,232 |
2023-07-11 | $38.64 | $38.73 | $38.64 | $38.73 | $38.73 | 7,763 |
2023-07-10 | $38.45 | $38.51 | $38.45 | $38.51 | $38.51 | 221 |
2023-07-07 | $38.80 | $38.80 | $38.45 | $38.45 | $38.45 | 370 |
2023-07-06 | $38.41 | $38.56 | $38.41 | $38.56 | $38.56 | 990 |
2023-07-05 | $38.83 | $38.91 | $38.83 | $38.86 | $38.86 | 469 |
2023-07-03 | $38.87 | $38.92 | $38.87 | $38.92 | $38.92 | 439 |
2023-06-30 | $38.79 | $38.92 | $38.77 | $38.91 | $38.91 | 4,135 |
2023-06-29 | $38.36 | $38.40 | $38.33 | $38.40 | $38.40 | 418 |
2023-06-28 | $38.25 | $38.25 | $38.16 | $38.19 | $38.19 | 1,850 |
2023-06-27 | $37.97 | $38.26 | $37.97 | $38.25 | $38.25 | 4,800 |
2023-06-26 | $37.99 | $37.99 | $37.83 | $37.83 | $37.83 | 1,544 |
2023-06-23 | $38.05 | $38.07 | $37.91 | $37.91 | $37.91 | 1,303 |
2023-06-22 | $38.08 | $38.26 | $38.08 | $38.26 | $38.26 | 1,378 |
2023-06-21 | $38.17 | $38.19 | $38.08 | $38.08 | $38.08 | 765 |
2023-06-20 | $38.40 | $38.40 | $38.18 | $38.36 | $38.36 | 6,450 |
2023-06-16 | $38.78 | $38.78 | $38.53 | $38.53 | $38.53 | 10,686 |
2023-06-15 | $38.35 | $38.68 | $38.32 | $38.65 | $38.65 | 19,624 |
2023-06-14 | $38.26 | $38.29 | $37.94 | $38.15 | $38.15 | 1,429 |
2023-06-13 | $38.09 | $38.14 | $38.05 | $38.14 | $38.14 | 592 |
2023-06-12 | $37.63 | $37.87 | $37.63 | $37.87 | $37.87 | 731 |
2023-06-09 | $37.68 | $37.68 | $37.50 | $37.55 | $37.55 | 451 |
2023-06-08 | $37.33 | $37.50 | $37.33 | $37.50 | $37.50 | 487 |
2023-06-07 | $37.31 | $37.39 | $37.25 | $37.25 | $37.25 | 2,259 |
2023-06-06 | $37.37 | $37.44 | $37.32 | $37.42 | $37.42 | 4,376 |
2023-06-05 | $37.37 | $37.47 | $37.27 | $37.31 | $37.31 | 2,938 |
2023-06-02 | $37.20 | $37.44 | $37.14 | $37.36 | $37.36 | 7,468 |
2023-06-01 | $36.46 | $36.83 | $36.46 | $36.83 | $36.83 | 8,429 |
2023-05-31 | $36.48 | $36.53 | $36.39 | $36.51 | $36.51 | 869 |
2023-05-30 | $36.85 | $36.85 | $36.69 | $36.69 | $36.69 | 1,182 |
2023-05-26 | $36.45 | $36.72 | $36.45 | $36.72 | $36.72 | 2,330 |
2023-05-25 | $36.12 | $36.34 | $36.06 | $36.23 | $36.23 | 5,715 |
2023-05-24 | $35.93 | $35.93 | $35.85 | $35.91 | $35.91 | 3,371 |
2023-05-23 | $36.39 | $36.49 | $36.17 | $36.20 | $36.20 | 3,871 |
2023-05-22 | $36.68 | $36.71 | $36.49 | $36.57 | $36.57 | 5,777 |
2023-05-19 | $36.71 | $36.71 | $36.49 | $36.60 | $36.60 | 2,346 |
2023-05-18 | $36.28 | $36.64 | $36.28 | $36.64 | $36.64 | 3,077 |
2023-05-17 | $35.92 | $36.32 | $35.92 | $36.25 | $36.25 | 1,528 |
2023-05-16 | $35.97 | $35.99 | $35.86 | $35.86 | $35.86 | 2,197 |
2023-05-15 | $35.88 | $36.06 | $35.88 | $36.06 | $36.06 | 5,736 |
2023-05-12 | $36.09 | $36.09 | $35.84 | $35.98 | $35.98 | 958 |
2023-05-11 | $35.86 | $36.00 | $35.86 | $36.00 | $36.00 | 1,516 |
2023-05-10 | $35.92 | $36.08 | $35.77 | $36.08 | $36.08 | 1,934 |
2023-05-09 | $35.97 | $35.97 | $35.93 | $35.93 | $35.93 | 290 |
2023-05-08 | $35.99 | $36.08 | $35.99 | $36.08 | $36.08 | 355 |
2023-05-05 | $35.81 | $36.05 | $35.81 | $36.05 | $36.05 | 598 |
2023-05-04 | $35.34 | $35.59 | $35.32 | $35.41 | $35.41 | 4,711 |
2023-05-03 | $35.97 | $36.04 | $35.66 | $35.66 | $35.66 | 7,929 |
2023-05-02 | $36.11 | $36.20 | $35.68 | $35.93 | $35.93 | 5,404 |
2023-05-01 | $36.38 | $36.46 | $36.29 | $36.33 | $36.33 | 82,947 |
2023-04-28 | $36.12 | $36.32 | $36.12 | $36.32 | $36.32 | 1,007 |
2023-04-27 | $35.62 | $36.02 | $35.62 | $36.02 | $36.02 | 4,630 |
2023-04-26 | $35.41 | $35.57 | $35.32 | $35.36 | $35.36 | 1,693 |
2023-04-25 | $35.77 | $35.81 | $35.49 | $35.49 | $35.49 | 6,816 |
2023-04-24 | $36.07 | $36.07 | $35.92 | $36.03 | $36.03 | 6,881 |
2023-04-21 | $35.95 | $36.02 | $35.89 | $36.02 | $36.02 | 994 |
2023-04-20 | $35.98 | $36.09 | $35.76 | $35.76 | $35.76 | 3,925 |
2023-04-19 | $36.04 | $36.22 | $36.04 | $36.18 | $36.18 | 878 |
2023-04-18 | $36.18 | $36.21 | $36.09 | $36.21 | $36.21 | 8,367 |
2023-04-17 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 430 |
2023-04-14 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 1,092 |
2023-04-13 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 97 |
2023-04-12 | $36.13 | $36.14 | $36.11 | $36.11 | $36.11 | 7,364 |
2023-04-11 | $36.14 | $36.15 | $36.13 | $36.14 | $36.14 | 6,064 |
2023-04-10 | $36.13 | $36.14 | $36.13 | $36.14 | $36.14 | 244 |
2023-04-06 | $36.12 | $36.15 | $36.12 | $36.15 | $36.15 | 745 |
2023-04-05 | $36.15 | $36.15 | $36.12 | $36.13 | $36.13 | 112,913 |
2023-04-04 | $36.15 | $36.17 | $36.15 | $36.17 | $36.17 | 230 |
2023-04-03 | $36.12 | $36.14 | $36.12 | $36.14 | $36.14 | 612 |
2023-03-31 | $36.16 | $36.16 | $36.11 | $36.13 | $36.13 | 2,240 |
2023-03-30 | $36.12 | $36.14 | $36.12 | $36.14 | $36.14 | 364 |
2023-03-29 | $36.11 | $36.14 | $36.11 | $36.14 | $36.14 | 1,381 |
2023-03-28 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 1,128 |
2023-03-27 | $36.11 | $36.12 | $36.11 | $36.12 | $36.12 | 625 |
2023-03-24 | $36.12 | $36.14 | $36.09 | $36.12 | $36.12 | 946 |
2023-03-23 | $36.07 | $36.11 | $36.07 | $36.11 | $36.11 | 2,626 |
2023-03-22 | $36.13 | $36.13 | $36.06 | $36.06 | $36.06 | 1,884 |
2023-03-21 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 3,839 |
2023-03-20 | $36.15 | $36.15 | $36.11 | $36.13 | $36.13 | 921 |
2023-03-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 496 |
2023-03-16 | $35.20 | $36.13 | $35.20 | $36.08 | $36.08 | 4,264 |
2023-03-15 | $35.23 | $35.38 | $35.11 | $35.32 | $35.32 | 4,356 |
2023-03-14 | $35.68 | $35.76 | $35.30 | $35.68 | $35.68 | 632 |
2023-03-13 | $35.01 | $35.43 | $35.01 | $35.14 | $35.14 | 851 |
2023-03-10 | $34.97 | $35.16 | $34.97 | $35.16 | $35.16 | 6,320 |
2023-03-09 | $35.17 | $35.18 | $35.17 | $35.18 | $35.18 | 322 |
2023-03-08 | $35.18 | $35.18 | $35.17 | $35.17 | $35.17 | 532 |
2023-03-07 | $35.17 | $35.20 | $35.17 | $35.18 | $35.18 | 663 |
2023-03-06 | $35.18 | $35.20 | $35.18 | $35.18 | $35.18 | 1,551 |
2023-03-03 | $34.87 | $35.21 | $34.87 | $35.21 | $35.21 | 1,104 |
2023-03-02 | $34.27 | $34.62 | $34.27 | $34.62 | $34.62 | 1,021 |
2023-03-01 | $34.30 | $34.47 | $34.26 | $34.35 | $34.35 | 10,093 |
2023-02-28 | $34.64 | $34.64 | $34.52 | $34.52 | $34.52 | 626 |
2023-02-27 | $34.86 | $34.87 | $34.55 | $34.61 | $34.61 | 4,085 |
2023-02-24 | $34.32 | $34.52 | $34.29 | $34.50 | $34.50 | 6,866 |
2023-02-23 | $34.91 | $34.96 | $34.57 | $34.89 | $34.89 | 9,575 |
2023-02-22 | $34.81 | $34.85 | $34.60 | $34.65 | $34.65 | 6,668 |
2023-02-21 | $35.14 | $35.14 | $34.75 | $34.75 | $34.75 | 7,977 |
2023-02-17 | $35.29 | $35.45 | $35.22 | $35.45 | $35.45 | 2,783 |
2023-02-16 | $35.57 | $35.95 | $35.56 | $35.56 | $35.56 | 1,888 |
2023-02-15 | $35.70 | $36.02 | $35.70 | $36.02 | $36.02 | 3,887 |
2023-02-14 | $36.03 | $36.03 | $35.58 | $35.97 | $35.97 | 1,164 |
2023-02-13 | $35.20 | $35.92 | $35.20 | $35.91 | $35.91 | 5,695 |
2023-02-10 | $35.36 | $35.54 | $35.32 | $35.54 | $35.54 | 4,425 |
2023-02-09 | $36.01 | $36.01 | $35.45 | $35.45 | $35.45 | 865 |
2023-02-08 | $36.04 | $36.04 | $35.71 | $35.76 | $35.76 | 1,611 |
2023-02-07 | $35.59 | $36.17 | $35.57 | $36.17 | $36.17 | 1,656 |
2023-02-06 | $35.56 | $35.69 | $35.56 | $35.69 | $35.69 | 602 |
2023-02-03 | $35.97 | $36.31 | $35.83 | $35.93 | $35.93 | 7,630 |
2023-02-02 | $35.97 | $36.30 | $35.97 | $36.26 | $36.26 | 1,551 |
2023-02-01 | $35.28 | $35.91 | $35.19 | $35.73 | $35.73 | 3,845 |
2023-01-31 | $34.89 | $35.42 | $34.18 | $35.42 | $35.42 | 7,374 |
2023-01-30 | $35.14 | $35.14 | $34.86 | $34.86 | $34.86 | 1,305 |
2023-01-27 | $35.30 | $35.48 | $35.18 | $35.31 | $35.31 | 3,868 |
2023-01-26 | $34.95 | $35.22 | $34.87 | $35.22 | $35.22 | 2,612 |
2023-01-25 | $34.31 | $34.85 | $34.31 | $34.85 | $34.85 | 3,932 |
2023-01-24 | $34.84 | $34.86 | $34.84 | $34.84 | $34.84 | 3,298 |
2023-01-23 | $34.74 | $34.87 | $34.74 | $34.87 | $34.87 | 519 |
2023-01-20 | $34.47 | $34.63 | $34.47 | $34.63 | $34.63 | 1,751 |
2023-01-19 | $34.34 | $34.41 | $34.34 | $34.34 | $34.34 | 2,721 |
2023-01-18 | $34.56 | $34.57 | $34.46 | $34.46 | $34.46 | 2,793 |
2023-01-17 | $34.75 | $34.75 | $34.74 | $34.74 | $34.74 | 266 |
2023-01-13 | $34.66 | $34.77 | $34.64 | $34.77 | $34.77 | 507 |
2023-01-12 | $34.60 | $34.73 | $34.60 | $34.68 | $34.68 | 3,380 |
2023-01-11 | $34.52 | $34.60 | $34.52 | $34.60 | $34.60 | 5,301 |
2023-01-10 | $34.35 | $34.40 | $34.35 | $34.40 | $34.40 | 1,810 |
2023-01-09 | $34.35 | $34.49 | $34.30 | $34.30 | $34.30 | 1,115 |
2023-01-06 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 74 |
2023-01-05 | $34.00 | $34.00 | $33.91 | $33.91 | $33.91 | 795 |
2023-01-04 | $34.03 | $34.18 | $34.03 | $34.08 | $34.08 | 1,881 |
2023-01-03 | $34.11 | $34.11 | $33.97 | $33.98 | $33.98 | 1,858 |
2022-12-30 | $33.97 | $34.02 | $33.75 | $34.02 | $34.02 | 12,050 |
2022-12-29 | $34.11 | $34.11 | $34.08 | $34.08 | $34.08 | 815 |
2022-12-28 | $33.87 | $33.90 | $33.79 | $33.79 | $33.79 | 10,107 |
2022-12-27 | $34.25 | $34.45 | $34.25 | $34.38 | $33.97 | 1,673 |
2022-12-23 | $34.38 | $34.43 | $34.09 | $34.09 | $33.68 | 23,104 |
2022-12-22 | $34.35 | $34.35 | $34.35 | $34.35 | $33.94 | 13 |
2022-12-21 | $34.56 | $34.63 | $34.56 | $34.62 | $34.21 | 175,771 |
2022-12-20 | $33.71 | $34.39 | $33.71 | $34.32 | $33.91 | 3,406 |
2022-12-19 | $34.45 | $34.45 | $34.28 | $34.33 | $33.92 | 6,480 |
2022-12-16 | $34.42 | $34.49 | $34.42 | $34.49 | $34.08 | 3,844 |
2022-12-15 | $34.64 | $34.67 | $34.64 | $34.67 | $34.67 | 258 |
2022-12-14 | $35.08 | $35.16 | $35.08 | $35.14 | $35.14 | 1,318 |
2022-12-13 | $35.35 | $35.37 | $35.17 | $35.24 | $35.24 | 2,036 |
2022-12-12 | $34.87 | $35.08 | $34.87 | $35.08 | $35.08 | 316 |
2022-12-09 | $34.94 | $34.94 | $34.84 | $34.84 | $34.84 | 236 |
2022-12-08 | $34.92 | $34.92 | $34.91 | $34.91 | $34.91 | 208 |
2022-12-07 | $34.79 | $34.86 | $34.78 | $34.82 | $34.82 | 5,379 |
2022-12-06 | $34.70 | $35.09 | $34.70 | $34.85 | $34.85 | 477 |
2022-12-05 | $35.08 | $35.13 | $35.08 | $35.13 | $35.13 | 135 |
2022-12-02 | $35.30 | $35.43 | $35.30 | $35.43 | $35.43 | 1,213 |
2022-12-01 | $35.44 | $35.48 | $35.44 | $35.45 | $35.45 | 1,297 |
2022-11-30 | $34.87 | $35.43 | $34.87 | $35.43 | $35.43 | 2,108 |
2022-11-29 | $34.97 | $34.97 | $34.84 | $34.89 | $34.89 | 1,162 |
2022-11-28 | $35.06 | $35.06 | $34.90 | $34.93 | $34.93 | 1,260 |
2022-11-25 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 139 |
2022-11-23 | $35.19 | $35.21 | $35.09 | $35.21 | $35.21 | 2,845 |
2022-11-22 | $34.93 | $35.10 | $34.93 | $35.10 | $35.10 | 1,870 |
2022-11-21 | $34.81 | $34.89 | $34.80 | $34.85 | $34.85 | 3,426 |
2022-11-18 | $34.92 | $34.94 | $34.83 | $34.91 | $34.91 | 2,085 |
2022-11-17 | $34.68 | $34.79 | $34.68 | $34.79 | $34.79 | 709 |
2022-11-16 | $34.97 | $34.97 | $34.90 | $34.90 | $34.90 | 597 |
2022-11-15 | $35.10 | $35.12 | $35.02 | $35.02 | $35.02 | 665 |
2022-11-14 | $35.01 | $35.01 | $34.86 | $34.86 | $34.86 | 371 |
2022-11-11 | $34.32 | $35.03 | $32.61 | $35.02 | $35.02 | 21,088 |
2022-11-10 | $34.58 | $34.80 | $34.58 | $34.80 | $34.80 | 633 |
2022-11-09 | $34.11 | $34.19 | $33.90 | $33.90 | $33.90 | 1,206 |
2022-11-08 | $34.22 | $34.38 | $34.09 | $34.28 | $34.28 | 2,292 |
2022-11-07 | $34.05 | $34.15 | $34.00 | $34.14 | $34.14 | 6,434 |
2022-11-04 | $33.95 | $34.06 | $33.73 | $33.97 | $33.97 | 1,434 |
2022-11-03 | $33.70 | $33.83 | $33.70 | $33.76 | $33.76 | 1,692 |
2022-11-02 | $34.27 | $34.27 | $33.95 | $33.95 | $33.95 | 314 |
2022-11-01 | $34.39 | $34.42 | $34.33 | $34.38 | $34.38 | 1,394 |
2022-10-31 | $34.44 | $34.50 | $34.43 | $34.46 | $34.46 | 815 |
2022-10-28 | $34.41 | $34.58 | $34.41 | $34.58 | $34.58 | 3,197 |
2022-10-27 | $34.32 | $34.32 | $34.15 | $34.15 | $34.15 | 512 |
2022-10-26 | $34.32 | $34.49 | $34.26 | $34.27 | $34.27 | 750 |
2022-10-25 | $34.25 | $34.39 | $34.25 | $34.39 | $34.39 | 623 |
2022-10-24 | $33.88 | $34.09 | $33.88 | $34.09 | $34.09 | 425 |
2022-10-21 | $33.56 | $33.92 | $33.56 | $33.90 | $33.90 | 921 |
2022-10-20 | $33.74 | $33.77 | $33.47 | $33.48 | $33.48 | 3,815 |
2022-10-19 | $33.68 | $33.69 | $33.52 | $33.63 | $33.63 | 1,210 |
2022-10-18 | $33.86 | $33.86 | $33.62 | $33.78 | $33.78 | 4,489 |
2022-10-17 | $33.48 | $33.56 | $33.48 | $33.56 | $33.56 | 621 |
2022-10-14 | $33.28 | $33.28 | $33.13 | $33.13 | $33.13 | 483 |
2022-10-13 | $32.90 | $33.53 | $32.90 | $33.49 | $33.49 | 1,312 |
2022-10-12 | $33.13 | $33.19 | $33.08 | $33.08 | $33.08 | 2,356 |
2022-10-11 | $33.07 | $33.37 | $33.06 | $33.15 | $33.15 | 2,610 |
2022-10-10 | $33.28 | $33.29 | $33.24 | $33.27 | $33.27 | 629 |
2022-10-07 | $33.49 | $33.51 | $33.28 | $33.36 | $33.36 | 862 |
2022-10-06 | $33.90 | $33.98 | $33.84 | $33.84 | $33.84 | 1,064 |
2022-10-05 | $33.78 | $34.11 | $33.78 | $33.99 | $33.99 | 6,298 |
2022-10-04 | $34.01 | $34.07 | $33.99 | $34.06 | $34.06 | 2,908 |
2022-10-03 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 181 |
2022-09-30 | $33.53 | $33.56 | $33.53 | $33.56 | $33.56 | 1,543 |
2022-09-29 | $33.56 | $33.56 | $33.53 | $33.56 | $33.56 | 1,076 |
2022-09-28 | $33.55 | $33.57 | $33.52 | $33.57 | $33.57 | 3,973 |
2022-09-27 | $33.56 | $33.56 | $33.51 | $33.51 | $33.51 | 4,226 |
2022-09-26 | $33.51 | $33.54 | $33.51 | $33.53 | $33.53 | 8,094 |
2022-09-23 | $33.48 | $33.51 | $33.48 | $33.51 | $33.51 | 1,420 |
2022-09-22 | $33.28 | $33.55 | $33.28 | $33.52 | $33.52 | 27,304 |
2022-09-21 | $34.29 | $34.34 | $33.43 | $33.43 | $33.43 | 20,003 |
2022-09-20 | $34.05 | $34.18 | $33.91 | $34.08 | $34.08 | 9,381 |
2022-09-19 | $34.19 | $34.48 | $34.16 | $34.48 | $34.48 | 1,004 |
2022-09-16 | $35.91 | $35.91 | $34.21 | $34.22 | $34.22 | 3,810 |
2022-09-15 | $34.23 | $34.25 | $34.23 | $34.25 | $34.25 | 1,107 |
2022-09-14 | $34.26 | $34.26 | $34.24 | $34.26 | $34.26 | 2,261 |
2022-09-13 | $34.26 | $34.26 | $34.23 | $34.23 | $34.23 | 738 |
2022-09-12 | $34.21 | $34.26 | $34.21 | $34.26 | $34.26 | 6,740 |
2022-09-09 | $34.25 | $34.28 | $34.23 | $34.26 | $34.26 | 868 |
2022-09-08 | $34.20 | $34.25 | $34.20 | $34.25 | $34.25 | 965 |
2022-09-07 | $34.20 | $34.24 | $34.20 | $34.24 | $34.24 | 1,252 |
2022-09-06 | $34.24 | $34.26 | $34.24 | $34.26 | $34.26 | 4,375 |
2022-09-02 | $34.85 | $35.04 | $34.12 | $34.23 | $34.23 | 8,810 |
2022-09-01 | $34.22 | $34.60 | $34.14 | $34.60 | $34.60 | 482 |
2022-08-31 | $34.80 | $34.80 | $34.58 | $34.58 | $34.58 | 3,478 |
2022-08-30 | $34.96 | $34.96 | $34.68 | $34.77 | $34.77 | 26,544 |
2022-08-29 | $35.09 | $35.31 | $35.09 | $35.21 | $35.21 | 7,635 |
2022-08-26 | $36.12 | $36.12 | $35.44 | $35.44 | $35.44 | 1,386 |
2022-08-25 | $36.38 | $36.62 | $36.28 | $36.62 | $36.62 | 484 |
2022-08-24 | $36.01 | $36.20 | $36.00 | $36.14 | $36.14 | 2,317 |
2022-08-23 | $36.19 | $36.24 | $36.04 | $36.04 | $36.04 | 45,629 |
2022-08-22 | $36.36 | $36.36 | $36.07 | $36.09 | $36.09 | 471,493 |
2022-08-19 | $37.18 | $37.18 | $36.87 | $36.87 | $36.87 | 1,234 |
2022-08-18 | $37.21 | $37.40 | $37.21 | $37.36 | $37.36 | 2,059 |
2022-08-17 | $37.28 | $37.29 | $37.26 | $37.26 | $37.26 | 5,467 |
2022-08-16 | $37.28 | $37.32 | $37.28 | $37.30 | $37.30 | 2,462 |
2022-08-15 | $37.27 | $37.28 | $37.26 | $37.27 | $37.27 | 16,109 |
2022-08-12 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 525 |
2022-08-11 | $37.31 | $37.31 | $37.30 | $37.30 | $37.30 | 586 |
2022-08-10 | $37.29 | $37.31 | $37.29 | $37.30 | $37.30 | 13,925 |
2022-08-09 | $37.31 | $37.31 | $37.27 | $37.27 | $37.27 | 6,263 |
2022-08-08 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 184 |
2022-08-05 | $37.28 | $37.31 | $37.28 | $37.29 | $37.29 | 26,290 |
2022-08-04 | $37.29 | $37.29 | $37.26 | $37.28 | $37.28 | 12,132 |
2022-08-03 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 2 |
2022-08-02 | $37.29 | $37.64 | $37.27 | $37.28 | $37.28 | 11,261 |
2022-08-01 | $37.29 | $37.29 | $37.25 | $37.27 | $37.27 | 3,489 |
2022-07-29 | $37.19 | $37.29 | $37.19 | $37.27 | $37.27 | 23,436 |
2022-07-28 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 170 |
2022-07-27 | $37.22 | $37.24 | $37.22 | $37.24 | $37.24 | 378 |
2022-07-26 | $37.27 | $37.27 | $37.23 | $37.26 | $37.26 | 34,570 |
2022-07-25 | $37.28 | $37.28 | $37.26 | $37.26 | $37.26 | 1,352 |
2022-07-22 | $37.23 | $37.26 | $37.23 | $37.26 | $37.26 | 104,086 |
2022-07-21 | $37.23 | $37.27 | $37.23 | $37.25 | $37.25 | 9,720 |
2022-07-20 | $37.30 | $37.30 | $37.24 | $37.26 | $37.26 | 25,774 |
2022-07-19 | $37.26 | $37.82 | $37.22 | $37.24 | $37.24 | 14,687 |
2022-07-18 | $37.22 | $37.26 | $37.22 | $37.24 | $37.24 | 2,400 |
2022-07-15 | $37.25 | $37.26 | $37.22 | $37.24 | $37.24 | 10,432 |
2022-07-14 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 740 |
2022-07-13 | $37.24 | $37.25 | $37.24 | $37.25 | $37.25 | 107 |
2022-07-12 | $37.25 | $37.27 | $37.25 | $37.25 | $37.25 | 449 |
2022-07-11 | $37.27 | $37.27 | $37.26 | $37.26 | $37.26 | 1,287 |
2022-07-08 | $37.27 | $37.27 | $37.26 | $37.26 | $37.26 | 2,479 |
2022-07-07 | $37.24 | $37.26 | $37.24 | $37.26 | $37.26 | 2,524 |
2022-07-06 | $37.26 | $37.28 | $37.25 | $37.26 | $37.26 | 2,875 |
2022-07-05 | $37.30 | $37.30 | $37.25 | $37.27 | $37.27 | 2,233 |
2022-07-01 | $37.27 | $37.30 | $37.25 | $37.25 | $37.25 | 6,594 |
2022-06-30 | $37.09 | $37.27 | $37.09 | $37.26 | $37.26 | 2,538 |
2022-06-29 | $37.27 | $37.27 | $37.23 | $37.24 | $37.24 | 8,270 |
2022-06-28 | $37.26 | $37.27 | $37.24 | $37.26 | $37.26 | 33,057 |
2022-06-27 | $37.24 | $37.27 | $37.24 | $37.26 | $37.26 | 7,058 |
2022-06-24 | $37.26 | $37.26 | $37.24 | $37.25 | $37.25 | 307,316 |
2022-06-23 | $37.30 | $37.30 | $37.24 | $37.25 | $37.25 | 66,668 |
2022-06-22 | $37.26 | $37.26 | $37.23 | $37.23 | $37.23 | 4,336 |
2022-06-21 | $37.24 | $37.26 | $37.23 | $37.23 | $37.23 | 6,277 |
2022-06-17 | $37.23 | $37.25 | $37.23 | $37.23 | $37.23 | 10,291 |
2022-06-16 | $37.20 | $37.24 | $37.20 | $37.24 | $37.24 | 4,536 |
2022-06-15 | $37.22 | $37.24 | $37.20 | $37.24 | $37.24 | 1,281 |
2022-06-14 | $37.23 | $37.24 | $37.22 | $37.24 | $37.24 | 1,335 |
2022-06-13 | $37.26 | $37.26 | $37.22 | $37.24 | $37.24 | 4,241 |
2022-06-10 | $37.22 | $37.24 | $37.22 | $37.24 | $37.24 | 762 |
2022-06-09 | $37.25 | $37.25 | $37.23 | $37.24 | $37.24 | 1,238 |
2022-06-08 | $37.22 | $37.25 | $37.22 | $37.24 | $37.24 | 7,628 |
2022-06-07 | $37.25 | $37.25 | $37.22 | $37.24 | $37.24 | 2,894 |
2022-06-06 | $37.26 | $37.26 | $37.22 | $37.24 | $37.24 | 3,088 |
2022-06-03 | $37.27 | $37.27 | $37.25 | $37.25 | $37.25 | 1,277 |
2022-06-02 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 105 |
2022-06-01 | $37.10 | $37.27 | $37.10 | $37.25 | $37.25 | 3,113 |
2022-05-31 | $37.27 | $37.27 | $37.25 | $37.25 | $37.25 | 662 |
2022-05-27 | $37.27 | $37.27 | $37.25 | $37.25 | $37.25 | 411 |
2022-05-26 | $37.27 | $37.27 | $37.25 | $37.25 | $37.25 | 359 |
2022-05-25 | $37.25 | $37.25 | $37.23 | $37.25 | $37.25 | 918 |
2022-05-24 | $37.25 | $37.27 | $37.23 | $37.25 | $37.25 | 2,322 |
2022-05-23 | $37.26 | $37.26 | $37.24 | $37.24 | $37.24 | 503 |
2022-05-20 | $37.11 | $37.27 | $37.11 | $37.23 | $37.23 | 2,273 |
2022-05-19 | $37.39 | $37.39 | $37.25 | $37.25 | $37.25 | 1,725 |
2022-05-18 | $37.27 | $37.39 | $37.24 | $37.24 | $37.24 | 3,340 |
2022-05-17 | $37.24 | $37.28 | $37.23 | $37.25 | $37.25 | 2,494 |
2022-05-16 | $37.43 | $37.56 | $37.11 | $37.11 | $37.11 | 1,420 |
2022-05-13 | $36.97 | $37.38 | $36.89 | $37.35 | $37.35 | 4,166 |
2022-05-12 | $36.50 | $36.52 | $35.89 | $36.43 | $36.43 | 23,843 |
2022-05-11 | $37.31 | $37.49 | $36.53 | $36.53 | $36.53 | 4,008 |
2022-05-10 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 278 |
2022-05-09 | $37.74 | $37.74 | $37.09 | $37.09 | $37.09 | 8,947 |
2022-05-06 | $38.33 | $38.33 | $38.30 | $38.30 | $38.30 | 872 |
2022-05-05 | $39.33 | $39.33 | $38.32 | $38.46 | $38.46 | 11,378 |
2022-05-04 | $38.65 | $39.92 | $38.65 | $39.92 | $39.92 | 11,903 |
2022-05-03 | $38.56 | $38.96 | $38.56 | $38.79 | $38.79 | 4,188 |
2022-05-02 | $38.64 | $38.64 | $37.93 | $38.58 | $38.58 | 1,004 |
2022-04-29 | $38.77 | $38.77 | $38.33 | $38.33 | $38.33 | 4,404 |
2022-04-28 | $39.17 | $39.77 | $39.16 | $39.77 | $39.77 | 536 |
2022-04-27 | $39.18 | $39.21 | $38.87 | $38.87 | $38.87 | 433 |
2022-04-26 | $39.22 | $39.26 | $38.83 | $38.83 | $38.83 | 1,600 |
2022-04-25 | $39.34 | $39.34 | $39.20 | $39.20 | $39.20 | 386 |
2022-04-22 | $40.52 | $40.52 | $39.69 | $39.69 | $39.69 | 21,218 |
2022-04-21 | $41.89 | $41.89 | $40.80 | $40.81 | $40.81 | 6,592 |
2022-04-20 | $41.43 | $41.43 | $41.36 | $41.42 | $41.42 | 1,401 |
2022-04-19 | $41.18 | $41.49 | $41.18 | $41.41 | $41.41 | 1,494 |
2022-04-18 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 180 |
2022-04-14 | $41.10 | $41.13 | $40.80 | $40.80 | $40.80 | 376 |
2022-04-13 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 176 |
2022-04-12 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 237 |
2022-04-11 | $41.19 | $41.19 | $40.95 | $40.95 | $40.95 | 509 |
2022-04-08 | $41.58 | $41.86 | $41.58 | $41.64 | $41.64 | 5,853 |
2022-04-07 | $41.57 | $41.79 | $41.57 | $41.79 | $41.79 | 585 |
2022-04-06 | $41.52 | $41.69 | $41.36 | $41.62 | $41.62 | 785 |
2022-04-05 | $42.57 | $42.57 | $41.99 | $41.99 | $41.99 | 6,163 |
2022-04-04 | $42.18 | $42.52 | $42.18 | $42.52 | $42.52 | 3,707 |
2022-04-01 | $41.96 | $42.19 | $41.94 | $42.19 | $42.19 | 1,117 |
2022-03-31 | $42.28 | $42.28 | $42.16 | $42.16 | $42.16 | 252 |
2022-03-30 | $42.85 | $42.85 | $42.63 | $42.63 | $42.63 | 2,277 |
2022-03-29 | $42.72 | $42.96 | $42.66 | $42.96 | $42.96 | 3,879 |
2022-03-28 | $42.15 | $42.42 | $42.12 | $42.42 | $42.42 | 369 |
2022-03-25 | $41.96 | $42.13 | $41.96 | $42.13 | $42.13 | 393 |
2022-03-24 | $41.49 | $41.92 | $41.45 | $41.92 | $41.92 | 2,677 |
2022-03-23 | $41.64 | $41.68 | $41.42 | $41.42 | $41.42 | 2,417 |
2022-03-22 | $41.88 | $41.88 | $41.81 | $41.85 | $41.85 | 1,026 |
2022-03-21 | $41.50 | $41.50 | $41.16 | $41.38 | $41.38 | 3,764 |
2022-03-18 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 179 |
2022-03-17 | $40.41 | $40.87 | $40.41 | $40.87 | $40.87 | 2,810 |
2022-03-16 | $39.97 | $40.31 | $39.97 | $40.31 | $40.31 | 775 |
2022-03-15 | $38.88 | $39.55 | $38.88 | $39.55 | $39.55 | 1,761 |
2022-03-14 | $39.19 | $39.19 | $38.72 | $38.72 | $38.72 | 860 |
2022-03-11 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 28 |
2022-03-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 70 |
2022-03-09 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 105 |
2022-03-08 | $38.73 | $38.76 | $38.66 | $38.66 | $38.66 | 1,055 |
2022-03-07 | $39.97 | $39.97 | $39.01 | $39.01 | $39.01 | 3,222 |
2022-03-04 | $40.06 | $40.15 | $39.97 | $40.15 | $40.15 | 3,268 |
2022-03-03 | $40.66 | $40.66 | $40.44 | $40.44 | $40.44 | 2,558 |
2022-03-02 | $40.03 | $40.76 | $40.03 | $40.66 | $40.66 | 1,279 |
2022-03-01 | $40.30 | $40.30 | $39.91 | $39.91 | $39.91 | 1,500 |
2022-02-28 | $40.48 | $40.53 | $40.43 | $40.53 | $40.53 | 630 |
2022-02-25 | $40.04 | $40.64 | $40.04 | $40.62 | $40.62 | 13,433 |
2022-02-24 | $38.04 | $39.77 | $38.04 | $39.77 | $39.77 | 3,990 |
2022-02-23 | $39.71 | $39.94 | $39.18 | $39.18 | $39.18 | 1,986 |
2022-02-22 | $40.04 | $40.42 | $39.79 | $39.79 | $39.79 | 61,254 |
2022-02-18 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 956 |
2022-02-17 | $40.92 | $40.93 | $40.62 | $40.62 | $40.62 | 922 |
2022-02-16 | $41.37 | $41.51 | $41.27 | $41.50 | $41.50 | 17,305 |
2022-02-15 | $41.29 | $41.45 | $41.26 | $41.35 | $41.35 | 4,824 |
2022-02-14 | $40.99 | $40.99 | $40.51 | $40.82 | $40.82 | 2,400 |
2022-02-11 | $41.75 | $41.75 | $41.03 | $41.03 | $41.03 | 1,080 |
2022-02-10 | $42.30 | $42.30 | $41.78 | $41.78 | $41.78 | 1,999 |
2022-02-09 | $42.31 | $42.48 | $42.31 | $42.48 | $42.48 | 1,435 |
2022-02-08 | $41.91 | $41.94 | $41.84 | $41.94 | $41.94 | 1,543 |
2022-02-07 | $41.75 | $41.80 | $41.50 | $41.50 | $41.50 | 730 |
2022-02-04 | $41.54 | $41.83 | $41.53 | $41.76 | $41.76 | 73,625 |
2022-02-03 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 111 |
2022-02-02 | $42.19 | $42.51 | $42.15 | $42.49 | $42.49 | 141,032 |
2022-02-01 | $41.87 | $42.14 | $41.78 | $42.14 | $42.14 | 764 |
2022-01-31 | $41.33 | $41.82 | $41.33 | $41.82 | $41.82 | 513 |
2022-01-28 | $40.41 | $41.01 | $40.41 | $41.01 | $41.01 | 1,290 |
2022-01-27 | $36.59 | $40.22 | $36.59 | $40.12 | $40.12 | 655 |
2022-01-26 | $41.15 | $41.15 | $40.28 | $40.28 | $40.28 | 1,220 |
2022-01-25 | $39.97 | $40.50 | $39.97 | $40.50 | $40.50 | 3,981 |
2022-01-24 | $40.09 | $40.83 | $39.28 | $40.83 | $40.83 | 3,929 |
2022-01-21 | $41.06 | $41.59 | $40.80 | $40.80 | $40.80 | 13,530 |
2022-01-20 | $42.54 | $42.54 | $41.52 | $41.52 | $41.52 | 3,948 |
2022-01-19 | $42.40 | $42.56 | $42.02 | $42.02 | $42.02 | 3,505 |
2022-01-18 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 241 |
2022-01-14 | $43.03 | $43.20 | $42.77 | $43.20 | $43.20 | 8,303 |
2022-01-13 | $44.04 | $44.04 | $43.06 | $43.06 | $43.06 | 3,402 |
2022-01-12 | $43.82 | $43.89 | $43.74 | $43.80 | $43.80 | 75,385 |
2022-01-11 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 134 |
2022-01-10 | $42.55 | $43.23 | $42.55 | $43.23 | $43.23 | 1,008 |
2022-01-07 | $43.62 | $43.62 | $43.37 | $43.37 | $43.37 | 2,848 |
2022-01-06 | $43.61 | $43.61 | $43.48 | $43.48 | $43.48 | 232 |
2022-01-05 | $44.28 | $44.34 | $43.60 | $43.60 | $43.60 | 1,453 |
2022-01-04 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 275 |
2022-01-03 | $44.13 | $44.40 | $44.13 | $44.40 | $44.40 | 6,381 |
2021-12-31 | $44.22 | $44.22 | $44.16 | $44.16 | $44.16 | 504 |
2021-12-30 | $44.49 | $44.49 | $44.26 | $44.26 | $44.26 | 382 |
2021-12-29 | $44.35 | $44.46 | $44.26 | $44.42 | $44.42 | 2,434 |
2021-12-28 | $44.54 | $44.62 | $44.48 | $44.48 | $44.31 | 1,554 |
2021-12-27 | $44.28 | $44.53 | $44.28 | $44.53 | $44.37 | 2,419 |
2021-12-23 | $43.84 | $44.04 | $43.84 | $43.98 | $43.82 | 656 |
2021-12-22 | $43.59 | $43.66 | $43.59 | $43.66 | $43.50 | 479 |
2021-12-21 | $42.95 | $43.21 | $42.95 | $43.21 | $43.05 | 611 |
2021-12-20 | $42.18 | $42.49 | $42.15 | $42.49 | $42.33 | 1,652 |
2021-12-17 | $43.22 | $43.22 | $42.99 | $42.99 | $42.83 | 1,399 |
2021-12-16 | $43.82 | $43.83 | $43.41 | $43.41 | $43.25 | 2,764 |
2021-12-15 | $43.06 | $43.76 | $42.93 | $43.76 | $43.60 | 3,238 |
2021-12-14 | $43.23 | $43.23 | $42.89 | $43.05 | $42.89 | 4,812 |
2021-12-13 | $43.69 | $43.69 | $43.41 | $43.41 | $43.25 | 6,324 |
2021-12-10 | $43.57 | $43.79 | $43.56 | $43.79 | $43.63 | 3,839 |
2021-12-09 | $43.57 | $43.57 | $43.42 | $43.42 | $43.26 | 79,415 |
2021-12-08 | $43.48 | $43.69 | $43.48 | $43.68 | $43.52 | 1,777 |
2021-12-07 | $43.52 | $43.58 | $43.52 | $43.53 | $43.37 | 3,553 |
2021-12-06 | $42.58 | $42.76 | $42.58 | $42.65 | $42.49 | 2,221 |
2021-12-03 | $42.06 | $42.17 | $42.06 | $42.17 | $42.01 | 647 |
2021-12-02 | $42.55 | $42.56 | $42.45 | $42.45 | $42.30 | 845 |
2021-12-01 | $43.09 | $43.09 | $42.03 | $42.03 | $41.87 | 3,108 |
2021-11-30 | $42.71 | $42.71 | $42.44 | $42.44 | $42.28 | 573 |
2021-11-29 | $43.10 | $43.35 | $43.01 | $43.29 | $43.13 | 1,060 |
2021-11-26 | $42.64 | $42.79 | $42.64 | $42.73 | $42.57 | 3,140 |
2021-11-24 | $43.49 | $43.68 | $43.49 | $43.68 | $43.52 | 321 |
2021-11-23 | $43.41 | $43.57 | $43.40 | $43.57 | $43.41 | 1,041 |
2021-11-22 | $43.96 | $43.96 | $43.53 | $43.53 | $43.37 | 7,826 |
2021-11-19 | $43.68 | $43.68 | $43.63 | $43.64 | $43.48 | 168,888 |
2021-11-18 | $43.70 | $43.71 | $43.70 | $43.71 | $43.55 | 1,402 |
2021-11-17 | $43.60 | $43.62 | $43.54 | $43.54 | $43.38 | 3,091 |
2021-11-16 | $43.77 | $43.77 | $43.67 | $43.67 | $43.51 | 946 |
2021-11-15 | $43.62 | $43.62 | $43.41 | $43.44 | $43.28 | 18,564 |
2021-11-12 | $43.25 | $43.51 | $43.25 | $43.48 | $43.33 | 1,114 |
2021-11-11 | $43.18 | $43.18 | $43.18 | $43.18 | $43.02 | 25 |
2021-11-10 | $43.40 | $43.50 | $43.10 | $43.19 | $43.03 | 6,237 |
2021-11-09 | $43.42 | $43.50 | $43.42 | $43.50 | $43.34 | 288 |
2021-11-08 | $43.68 | $43.70 | $43.64 | $43.66 | $43.50 | 1,012 |
2021-11-05 | $43.78 | $43.78 | $43.61 | $43.63 | $43.47 | 1,292 |
2021-11-04 | $43.40 | $43.42 | $43.32 | $43.42 | $43.26 | 1,549 |
2021-11-03 | $42.96 | $43.27 | $42.93 | $43.27 | $43.11 | 1,681 |
2021-11-02 | $42.95 | $42.97 | $42.95 | $42.97 | $42.81 | 355 |
2021-11-01 | $42.80 | $42.80 | $42.80 | $42.80 | $42.65 | 290 |
2021-10-29 | $42.61 | $42.76 | $42.61 | $42.76 | $42.61 | 2,319 |
2021-10-28 | $42.46 | $42.65 | $42.44 | $42.65 | $42.50 | 70,670 |
2021-10-27 | $42.35 | $42.48 | $42.27 | $42.27 | $42.12 | 34,259 |
2021-10-26 | $42.67 | $42.68 | $42.49 | $42.49 | $42.33 | 10,025 |
2021-10-25 | $42.13 | $42.40 | $42.13 | $42.37 | $42.21 | 33,982 |
2021-10-22 | $42.26 | $42.26 | $42.18 | $42.20 | $42.05 | 843 |
2021-10-21 | $42.23 | $42.23 | $42.23 | $42.23 | $42.07 | 68 |
2021-10-20 | $42.07 | $42.08 | $42.06 | $42.08 | $41.93 | 720 |
2021-10-19 | $41.81 | $41.93 | $41.81 | $41.93 | $41.78 | 1,357 |
2021-10-18 | $41.42 | $41.63 | $41.42 | $41.63 | $41.48 | 788 |
2021-10-15 | $41.48 | $41.52 | $41.44 | $41.52 | $41.37 | 67,267 |
2021-10-14 | $41.03 | $41.21 | $41.03 | $41.19 | $41.04 | 1,813 |
2021-10-13 | $40.51 | $40.51 | $40.51 | $40.51 | $40.36 | 52 |
2021-10-12 | $40.39 | $40.39 | $40.39 | $40.39 | $40.24 | 280 |
2021-10-11 | $40.98 | $40.99 | $40.50 | $40.50 | $40.36 | 1,576 |
2021-10-08 | $40.88 | $40.91 | $40.74 | $40.74 | $40.59 | 777 |
2021-10-07 | $40.97 | $41.07 | $40.83 | $40.83 | $40.68 | 3,280 |
2021-10-06 | $40.10 | $40.50 | $39.89 | $40.50 | $40.35 | 867 |
2021-10-05 | $40.05 | $40.51 | $40.04 | $40.35 | $40.21 | 7,100 |
2021-10-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.75 | 63 |
2021-10-01 | $40.45 | $40.45 | $40.45 | $40.45 | $40.30 | 28 |
2021-09-30 | $40.14 | $40.19 | $40.03 | $40.03 | $39.89 | 943 |
2021-09-29 | $40.44 | $40.44 | $40.44 | $40.44 | $40.29 | 32 |
2021-09-28 | $40.81 | $40.81 | $40.38 | $40.40 | $40.25 | 76,208 |
2021-09-27 | $41.11 | $41.33 | $41.11 | $41.22 | $41.07 | 2,343 |
2021-09-24 | $41.25 | $41.38 | $41.25 | $41.36 | $41.21 | 754 |
2021-09-23 | $41.32 | $41.32 | $41.29 | $41.29 | $41.14 | 314 |
2021-09-22 | $40.48 | $40.85 | $40.48 | $40.78 | $40.63 | 2,706 |
2021-09-21 | $40.37 | $40.37 | $40.37 | $40.37 | $40.22 | 195 |
2021-09-20 | $40.44 | $40.54 | $40.01 | $40.43 | $40.29 | 3,669 |
2021-09-17 | $41.24 | $41.28 | $41.13 | $41.15 | $41.00 | 1,277 |
2021-09-16 | $41.39 | $41.52 | $41.38 | $41.52 | $41.37 | 1,898 |
2021-09-15 | $41.32 | $41.57 | $41.32 | $41.57 | $41.42 | 2,436 |
2021-09-14 | $41.38 | $41.38 | $41.23 | $41.23 | $41.08 | 665 |
2021-09-13 | $41.42 | $41.50 | $41.31 | $41.44 | $41.29 | 2,326 |
2021-09-10 | $41.59 | $41.59 | $41.36 | $41.36 | $41.21 | 1,336 |
2021-09-09 | $41.99 | $42.00 | $41.70 | $41.70 | $41.55 | 833 |
2021-09-08 | $41.89 | $41.91 | $41.86 | $41.86 | $41.71 | 1,981 |
2021-09-07 | $41.97 | $42.01 | $41.94 | $41.94 | $41.78 | 1,391 |
2021-09-03 | $42.00 | $42.11 | $42.00 | $42.07 | $41.92 | 793 |
2021-09-02 | $42.11 | $42.13 | $42.01 | $42.07 | $41.91 | 4,561 |
2021-09-01 | $42.02 | $42.03 | $41.95 | $41.95 | $41.80 | 854 |
2021-08-31 | $41.96 | $41.99 | $41.93 | $41.96 | $41.80 | 793 |
2021-08-30 | $42.07 | $42.07 | $42.01 | $42.01 | $41.85 | 548 |
2021-08-27 | $41.82 | $41.82 | $41.80 | $41.81 | $41.66 | 1,452 |
2021-08-26 | $41.54 | $41.54 | $41.47 | $41.47 | $41.32 | 375 |
2021-08-25 | $41.73 | $41.73 | $41.72 | $41.72 | $41.56 | 349 |
2021-08-24 | $41.62 | $41.62 | $41.60 | $41.60 | $41.45 | 777 |
2021-08-23 | $41.52 | $41.59 | $41.52 | $41.52 | $41.37 | 2,945 |
2021-08-20 | $41.05 | $41.20 | $41.05 | $41.20 | $41.05 | 2,190 |
2021-08-19 | $40.78 | $40.82 | $40.78 | $40.82 | $40.67 | 222 |
2021-08-18 | $41.17 | $41.19 | $40.82 | $40.82 | $40.67 | 3,666 |
2021-08-17 | $41.29 | $41.29 | $41.12 | $41.23 | $41.08 | 797 |
2021-08-16 | $41.24 | $41.52 | $41.20 | $41.52 | $41.37 | 1,840 |
2021-08-13 | $41.36 | $41.41 | $41.36 | $41.39 | $41.24 | 1,700 |
2021-08-12 | $41.18 | $41.35 | $41.18 | $41.35 | $41.20 | 1,199 |
2021-08-11 | $41.16 | $41.23 | $41.11 | $41.20 | $41.05 | 4,552 |
2021-08-10 | $41.10 | $41.10 | $41.10 | $41.10 | $40.95 | 105,352 |
2021-08-09 | $41.09 | $41.09 | $41.07 | $41.07 | $40.92 | 3,942 |
2021-08-06 | $41.09 | $41.11 | $41.09 | $41.11 | $40.96 | 460 |
2021-08-05 | $40.99 | $41.01 | $40.96 | $41.01 | $40.86 | 7,205 |
2021-08-04 | $40.82 | $40.87 | $40.82 | $40.82 | $40.67 | 1,930 |
2021-08-03 | $40.91 | $40.96 | $40.91 | $40.96 | $40.81 | 8,418 |
2021-08-02 | $40.93 | $40.93 | $40.64 | $40.64 | $40.49 | 3,422 |
2021-07-30 | $40.78 | $40.78 | $40.72 | $40.72 | $40.57 | 1,020 |
2021-07-29 | $41.02 | $41.04 | $40.94 | $40.94 | $40.79 | 11,491 |
2021-07-28 | $40.80 | $40.84 | $40.68 | $40.79 | $40.64 | 1,491 |
2021-07-27 | $40.52 | $40.76 | $40.52 | $40.76 | $40.61 | 893 |
2021-07-26 | $40.87 | $40.98 | $40.87 | $40.95 | $40.80 | 1,519 |
2021-07-23 | $40.68 | $40.89 | $40.68 | $40.86 | $40.71 | 5,083 |
2021-07-22 | $40.43 | $40.49 | $40.36 | $40.44 | $40.29 | 4,124 |
2021-07-21 | $40.32 | $40.36 | $40.29 | $40.36 | $40.21 | 4,170 |
2021-07-20 | $39.88 | $40.16 | $39.88 | $40.04 | $39.89 | 2,224 |
2021-07-19 | $39.75 | $39.75 | $39.25 | $39.41 | $39.27 | 3,465 |
2021-07-16 | $40.44 | $40.44 | $40.07 | $40.07 | $39.92 | 3,739 |
2021-07-15 | $40.42 | $40.44 | $40.23 | $40.38 | $40.23 | 5,774 |
2021-07-14 | $40.63 | $40.63 | $40.42 | $40.53 | $40.38 | 595 |
2021-07-13 | $40.65 | $40.67 | $40.48 | $40.48 | $40.33 | 3,089 |
2021-07-12 | $40.59 | $40.62 | $40.59 | $40.62 | $40.47 | 365 |
2021-07-09 | $40.42 | $40.48 | $40.42 | $40.48 | $40.34 | 608 |
2021-07-08 | $40.07 | $40.11 | $40.00 | $40.00 | $39.86 | 1,850 |
2021-07-07 | $40.38 | $40.38 | $40.37 | $40.37 | $40.22 | 608 |
2021-07-06 | $40.20 | $40.27 | $40.20 | $40.22 | $40.07 | 7,362 |
2021-07-02 | $40.26 | $40.32 | $40.26 | $40.32 | $40.17 | 482 |
2021-07-01 | $40.01 | $40.01 | $39.98 | $40.00 | $39.85 | 1,648 |
2021-06-30 | $39.74 | $39.83 | $39.74 | $39.83 | $39.68 | 1,541 |
2021-06-29 | $39.78 | $39.78 | $39.76 | $39.76 | $39.61 | 136 |
2021-06-28 | $39.63 | $39.74 | $39.63 | $39.74 | $39.59 | 1,635 |
2021-06-25 | $39.65 | $39.66 | $39.64 | $39.66 | $39.52 | 1,901 |
2021-06-24 | $39.51 | $39.51 | $39.51 | $39.51 | $39.37 | 107 |
2021-06-23 | $39.29 | $39.29 | $39.29 | $39.29 | $39.15 | 193 |
2021-06-22 | $39.09 | $39.34 | $39.09 | $39.34 | $39.20 | 610 |
2021-06-21 | $38.97 | $39.15 | $38.97 | $39.11 | $38.97 | 8,198 |
2021-06-18 | $38.72 | $38.78 | $38.65 | $38.65 | $38.51 | 625 |
2021-06-17 | $39.12 | $39.13 | $39.12 | $39.13 | $38.99 | 228 |
2021-06-16 | $39.31 | $39.31 | $39.13 | $39.13 | $38.98 | 1,035 |
2021-06-15 | $39.32 | $39.32 | $39.32 | $39.32 | $39.18 | 21 |
2021-06-14 | $39.25 | $39.37 | $39.25 | $39.37 | $39.23 | 160 |
2021-06-11 | $39.26 | $39.31 | $39.26 | $39.31 | $39.17 | 592 |
2021-06-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.11 | 75 |
2021-06-09 | $39.13 | $39.13 | $39.09 | $39.09 | $38.94 | 269 |
2021-06-08 | $39.07 | $39.21 | $39.07 | $39.13 | $38.99 | 1,199 |
2021-06-07 | $39.17 | $39.17 | $39.14 | $39.14 | $39.00 | 182 |
2021-06-04 | $39.15 | $39.17 | $39.15 | $39.17 | $39.02 | 259 |
2021-06-03 | $38.79 | $38.87 | $38.79 | $38.82 | $38.68 | 40,804 |
2021-06-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 23 |
2021-06-01 | $38.95 | $38.95 | $38.88 | $38.90 | $38.75 | 6,419 |
2021-05-28 | $38.98 | $39.00 | $38.94 | $38.94 | $38.80 | 545 |
2021-05-27 | $38.91 | $38.91 | $38.91 | $38.91 | $38.77 | 79 |
2021-05-26 | $38.97 | $38.97 | $38.81 | $38.81 | $38.67 | 278 |
2021-05-25 | $38.89 | $38.89 | $38.74 | $38.74 | $38.60 | 2,728 |
2021-05-24 | $38.85 | $38.86 | $38.85 | $38.86 | $38.72 | 263 |
2021-05-21 | $38.47 | $38.47 | $38.47 | $38.47 | $38.33 | 126 |
2021-05-20 | $38.51 | $38.59 | $38.50 | $38.50 | $38.36 | 1,429 |
2021-05-19 | $37.77 | $38.06 | $37.62 | $38.06 | $37.92 | 8,994 |
2021-05-18 | $38.24 | $38.24 | $38.24 | $38.24 | $38.10 | 23 |
2021-05-17 | $38.58 | $38.58 | $38.35 | $38.54 | $38.40 | 1,576 |
2021-05-14 | $38.65 | $38.66 | $38.65 | $38.66 | $38.51 | 343 |
2021-05-13 | $38.08 | $38.08 | $38.08 | $38.08 | $37.94 | 55 |
2021-05-12 | $37.58 | $37.58 | $37.58 | $37.58 | $37.44 | 36 |
2021-05-11 | $38.65 | $38.65 | $38.13 | $38.38 | $38.24 | 975 |
2021-05-10 | $39.32 | $39.32 | $39.01 | $39.01 | $38.86 | 883 |
2021-05-07 | $39.13 | $39.15 | $39.08 | $39.15 | $39.00 | 41,675 |
2021-05-06 | $38.52 | $38.82 | $38.52 | $38.82 | $38.68 | 1,227 |
2021-05-05 | $38.56 | $38.70 | $38.53 | $38.53 | $38.39 | 456 |
2021-05-04 | $38.72 | $38.72 | $38.35 | $38.48 | $38.34 | 398 |
2021-05-03 | $38.75 | $38.89 | $38.74 | $38.74 | $38.60 | 2,136 |
2021-04-30 | $38.72 | $38.72 | $38.61 | $38.65 | $38.51 | 527 |
2021-04-29 | $38.66 | $38.92 | $38.66 | $38.92 | $38.78 | 189 |
2021-04-28 | $38.74 | $38.74 | $38.68 | $38.68 | $38.54 | 281 |
2021-04-27 | $38.70 | $38.73 | $38.70 | $38.73 | $38.59 | 522 |
2021-04-26 | $38.77 | $38.77 | $38.71 | $38.71 | $38.57 | 2,629 |
2021-04-23 | $38.63 | $38.76 | $38.63 | $38.65 | $38.51 | 873 |
2021-04-22 | $38.24 | $38.24 | $38.24 | $38.24 | $38.10 | 2 |
2021-04-21 | $38.58 | $38.58 | $38.58 | $38.58 | $38.43 | 30 |
2021-04-20 | $38.43 | $38.43 | $38.16 | $38.24 | $38.10 | 1,511 |
2021-04-19 | $38.63 | $38.63 | $38.42 | $38.47 | $38.33 | 4,289 |
2021-04-16 | $38.71 | $38.72 | $38.69 | $38.69 | $38.55 | 499 |
2021-04-15 | $38.55 | $38.55 | $38.55 | $38.55 | $38.41 | 44 |
2021-04-14 | $38.24 | $38.24 | $38.12 | $38.12 | $37.98 | 1,224 |
2021-04-13 | $38.15 | $38.30 | $38.15 | $38.30 | $38.16 | 3,138 |
2021-04-12 | $38.13 | $38.17 | $38.12 | $38.17 | $38.03 | 1,028 |
2021-04-09 | $38.01 | $38.16 | $38.01 | $38.16 | $38.02 | 2,332 |
2021-04-08 | $37.80 | $37.91 | $37.80 | $37.87 | $37.74 | 1,349 |
2021-04-07 | $37.65 | $37.71 | $37.65 | $37.71 | $37.57 | 1,139 |
2021-04-06 | $37.73 | $37.73 | $37.64 | $37.64 | $37.50 | 2,942 |
2021-04-05 | $37.67 | $37.72 | $37.67 | $37.72 | $37.58 | 151 |
2021-04-01 | $36.89 | $37.14 | $36.89 | $37.14 | $37.01 | 1,319 |
2021-03-31 | $36.53 | $36.88 | $36.53 | $36.77 | $36.63 | 3,377 |
2021-03-30 | $36.58 | $36.58 | $36.53 | $36.53 | $36.39 | 909 |
2021-03-29 | $38.42 | $38.42 | $36.70 | $36.73 | $36.60 | 1,660 |
2021-03-26 | $36.32 | $36.67 | $36.32 | $36.67 | $36.54 | 311 |
2021-03-25 | $35.70 | $36.16 | $35.70 | $36.16 | $36.03 | 3,694 |
2021-03-24 | $36.31 | $36.31 | $35.99 | $35.99 | $35.86 | 858 |
2021-03-23 | $36.38 | $36.44 | $36.10 | $36.14 | $36.00 | 6,361 |
2021-03-22 | $36.47 | $36.50 | $36.42 | $36.42 | $36.29 | 1,575 |
2021-03-19 | $36.00 | $36.35 | $36.00 | $36.26 | $36.12 | 4,176 |
2021-03-18 | $36.35 | $36.59 | $36.22 | $36.22 | $36.09 | 2,005 |
2021-03-17 | $36.48 | $36.75 | $36.40 | $36.71 | $36.57 | 2,756 |
2021-03-16 | $36.76 | $36.78 | $36.64 | $36.64 | $36.50 | 2,101 |
2021-03-15 | $36.42 | $36.66 | $36.42 | $36.66 | $36.53 | 1,609 |
2021-03-12 | $36.34 | $36.45 | $36.33 | $36.45 | $36.32 | 2,864 |
2021-03-11 | $36.51 | $36.55 | $36.39 | $36.39 | $36.26 | 10,609 |
2021-03-10 | $35.99 | $36.11 | $35.99 | $36.04 | $35.90 | 1,116 |
2021-03-09 | $35.93 | $35.93 | $35.83 | $35.83 | $35.70 | 304 |
2021-03-08 | $35.63 | $35.80 | $35.27 | $35.27 | $35.14 | 6,802 |
2021-03-05 | $34.79 | $35.55 | $34.58 | $35.52 | $35.39 | 1,686 |
2021-03-04 | $35.03 | $35.46 | $34.73 | $34.79 | $34.66 | 1,216 |
2021-03-03 | $35.56 | $35.63 | $35.32 | $35.32 | $35.19 | 10,118 |
2021-03-02 | $35.91 | $35.99 | $35.79 | $35.79 | $35.66 | 413 |
2021-03-01 | $35.89 | $36.02 | $35.89 | $36.02 | $35.89 | 348 |
2021-02-26 | $35.47 | $35.64 | $35.33 | $35.33 | $35.20 | 2,856 |
2021-02-25 | $36.24 | $36.24 | $35.41 | $35.41 | $35.28 | 8,392 |
2021-02-24 | $35.79 | $36.27 | $35.79 | $36.27 | $36.14 | 1,895 |
2021-02-23 | $35.31 | $35.98 | $35.31 | $35.86 | $35.73 | 2,281 |
2021-02-22 | $35.91 | $36.01 | $35.82 | $35.82 | $35.69 | 3,005 |
2021-02-19 | $36.22 | $36.28 | $36.07 | $36.07 | $35.93 | 4,553 |
2021-02-18 | $36.06 | $36.21 | $35.90 | $36.15 | $36.02 | 1,162 |
2021-02-17 | $36.13 | $36.31 | $36.07 | $36.31 | $36.18 | 2,612 |
2021-02-16 | $36.43 | $36.44 | $36.29 | $36.32 | $36.19 | 1,549 |
2021-02-12 | $36.13 | $36.33 | $36.13 | $36.33 | $36.20 | 977 |
2021-02-11 | $36.14 | $36.20 | $36.01 | $36.14 | $36.01 | 1,745 |
2021-02-10 | $35.99 | $36.17 | $35.99 | $36.06 | $35.93 | 2,915 |
2021-02-09 | $36.12 | $36.16 | $36.07 | $36.09 | $35.96 | 3,218 |
2021-02-08 | $36.04 | $36.10 | $35.93 | $36.10 | $35.97 | 2,900 |
2021-02-05 | $35.86 | $35.87 | $35.84 | $35.87 | $35.74 | 2,283 |
2021-02-04 | $35.65 | $35.69 | $35.64 | $35.69 | $35.56 | 2,076 |
2021-02-03 | $35.47 | $35.50 | $35.36 | $35.39 | $35.26 | 5,977 |
2021-02-02 | $35.37 | $35.42 | $35.34 | $35.34 | $35.21 | 1,195 |
2021-02-01 | $34.85 | $34.86 | $34.85 | $34.86 | $34.73 | 441 |
2021-01-29 | $34.47 | $34.47 | $34.30 | $34.38 | $34.25 | 4,816 |
2021-01-28 | $35.25 | $35.26 | $34.92 | $34.92 | $34.79 | 1,608 |
2021-01-27 | $34.97 | $34.97 | $34.62 | $34.62 | $34.49 | 2,263 |
2021-01-26 | $35.57 | $35.57 | $35.51 | $35.51 | $35.38 | 186 |
2021-01-25 | $35.23 | $35.55 | $35.23 | $35.55 | $35.42 | 6,042 |
2021-01-22 | $35.48 | $35.48 | $35.48 | $35.48 | $35.35 | 52 |
2021-01-21 | $35.58 | $35.58 | $35.51 | $35.58 | $35.45 | 1,871 |
2021-01-20 | $35.38 | $35.56 | $35.38 | $35.56 | $35.43 | 2,653 |
2021-01-19 | $34.97 | $35.05 | $34.95 | $35.02 | $34.90 | 3,480 |
2021-01-15 | $34.78 | $34.85 | $34.76 | $34.76 | $34.63 | 1,737 |
2021-01-14 | $35.23 | $35.23 | $35.01 | $35.01 | $34.88 | 653 |
2021-01-13 | $35.11 | $35.21 | $35.07 | $35.15 | $35.02 | 8,201 |
2021-01-12 | $35.39 | $35.39 | $34.88 | $35.10 | $34.97 | 5,486 |
2021-01-11 | $35.08 | $35.19 | $35.01 | $35.01 | $34.88 | 611 |
2021-01-08 | $35.29 | $35.29 | $34.91 | $35.29 | $35.16 | 7,019 |
2021-01-07 | $35.09 | $35.11 | $35.07 | $35.10 | $34.98 | 2,629 |
2021-01-06 | $34.59 | $34.77 | $34.57 | $34.57 | $34.44 | 765 |
2021-01-05 | $34.22 | $34.44 | $34.22 | $34.36 | $34.24 | 880 |
2021-01-04 | $34.13 | $34.13 | $34.13 | $34.13 | $34.00 | 328 |
2020-12-31 | $34.46 | $34.64 | $34.38 | $34.64 | $34.51 | 1,204 |
2020-12-30 | $34.48 | $34.51 | $34.37 | $34.45 | $34.33 | 18,847 |
2020-12-29 | $34.50 | $34.50 | $34.32 | $34.34 | $34.22 | 17,905 |
2020-12-28 | $35.18 | $35.18 | $35.16 | $35.16 | $34.32 | 472 |
2020-12-24 | $34.85 | $34.85 | $34.85 | $34.85 | $34.02 | 5,404 |
2020-12-23 | $34.85 | $34.88 | $34.78 | $34.78 | $33.95 | 5,404 |
2020-12-22 | $34.76 | $34.76 | $34.69 | $34.69 | $33.86 | 1,996 |
2020-12-21 | $34.36 | $34.82 | $34.35 | $34.74 | $33.91 | 2,064 |
2020-12-18 | $34.86 | $34.93 | $34.86 | $34.93 | $34.09 | 1,333 |
2020-12-17 | $35.01 | $35.02 | $35.01 | $35.02 | $34.18 | 1,121 |
2020-12-16 | $34.72 | $34.85 | $34.72 | $34.85 | $34.01 | 414 |
2020-12-15 | $34.56 | $34.73 | $34.47 | $34.73 | $33.90 | 7,758 |
2020-12-14 | $34.60 | $34.65 | $34.36 | $34.36 | $33.54 | 9,047 |
2020-12-11 | $34.45 | $34.45 | $34.45 | $34.45 | $33.62 | 21 |
2020-12-10 | $34.55 | $34.55 | $34.55 | $34.55 | $33.72 | 196 |
2020-12-09 | $34.79 | $34.79 | $34.60 | $34.60 | $33.77 | 134 |
2020-12-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.14 | 221 |
2020-12-07 | $34.60 | $34.76 | $34.60 | $34.72 | $33.89 | 2,576 |
2020-12-04 | $34.78 | $34.78 | $34.78 | $34.78 | $33.95 | 132 |
2020-12-03 | $34.60 | $34.61 | $34.44 | $34.44 | $33.61 | 1,329 |
2020-12-02 | $34.21 | $34.51 | $34.21 | $34.50 | $33.67 | 1,906 |
2020-12-01 | $34.46 | $34.46 | $34.46 | $34.46 | $33.64 | 119 |
2020-11-30 | $34.00 | $34.04 | $33.98 | $34.04 | $33.22 | 3,432 |
2020-11-27 | $34.21 | $34.21 | $34.21 | $34.21 | $33.39 | 114 |
2020-11-25 | $34.09 | $34.13 | $34.09 | $34.13 | $33.31 | 60,261 |
2020-11-24 | $33.97 | $34.19 | $33.97 | $34.19 | $33.37 | 524 |
2020-11-23 | $33.53 | $33.67 | $33.53 | $33.67 | $32.86 | 565 |
2020-11-20 | $33.65 | $33.65 | $33.47 | $33.47 | $32.67 | 1,837 |
2020-11-19 | $33.43 | $33.67 | $33.43 | $33.66 | $32.86 | 2,658 |
2020-11-18 | $33.97 | $34.02 | $33.59 | $33.59 | $32.79 | 1,024 |
2020-11-17 | $33.86 | $33.95 | $33.86 | $33.95 | $33.13 | 579 |
2020-11-16 | $34.00 | $34.03 | $33.93 | $34.03 | $33.22 | 721 |
2020-11-13 | $33.45 | $33.70 | $33.45 | $33.70 | $32.90 | 1,096 |
2020-11-12 | $33.51 | $33.51 | $33.15 | $33.22 | $32.42 | 2,846 |
2020-11-11 | $33.55 | $33.65 | $33.45 | $33.57 | $32.76 | 2,702 |
2020-11-10 | $33.30 | $33.31 | $33.30 | $33.31 | $32.52 | 256 |
2020-11-09 | $34.02 | $34.02 | $33.40 | $33.40 | $32.60 | 601 |
2020-11-06 | $32.89 | $32.99 | $32.89 | $32.99 | $32.20 | 404 |
2020-11-05 | $32.76 | $33.06 | $32.76 | $32.99 | $32.20 | 3,628 |
2020-11-04 | $32.24 | $32.41 | $32.24 | $32.35 | $31.58 | 677 |
2020-11-03 | $31.66 | $31.76 | $31.66 | $31.71 | $30.95 | 639 |
2020-11-02 | $31.18 | $31.18 | $31.06 | $31.06 | $30.31 | 280 |
2020-10-30 | $30.80 | $30.80 | $30.38 | $30.63 | $29.90 | 20,476 |
2020-10-29 | $30.81 | $31.20 | $30.81 | $31.18 | $30.43 | 665 |
2020-10-28 | $31.00 | $31.00 | $30.75 | $30.75 | $30.01 | 773 |
2020-10-27 | $31.91 | $31.97 | $31.87 | $31.87 | $31.10 | 1,786 |
2020-10-26 | $32.25 | $32.25 | $31.92 | $31.92 | $31.15 | 331 |
2020-10-23 | $32.50 | $32.54 | $32.46 | $32.54 | $31.76 | 391 |
2020-10-22 | $32.32 | $32.41 | $32.28 | $32.41 | $31.64 | 3,207 |
2020-10-21 | $32.52 | $32.52 | $32.31 | $32.31 | $31.54 | 626 |
2020-10-20 | $32.45 | $32.48 | $32.37 | $32.37 | $31.60 | 523 |
2020-10-19 | $32.87 | $32.87 | $32.56 | $32.56 | $31.78 | 1,384 |
2020-10-16 | $32.90 | $32.90 | $32.74 | $32.74 | $31.96 | 241 |
2020-10-15 | $32.47 | $32.71 | $32.47 | $32.71 | $31.92 | 1,226 |
2020-10-14 | $33.02 | $33.02 | $32.73 | $32.77 | $31.99 | 4,973 |
2020-10-13 | $33.04 | $33.06 | $33.04 | $33.05 | $32.26 | 1,098 |
2020-10-12 | $32.89 | $33.20 | $32.89 | $33.20 | $32.41 | 769 |
2020-10-09 | $32.59 | $32.66 | $32.50 | $32.62 | $31.84 | 6,426 |
2020-10-08 | $32.37 | $32.37 | $32.37 | $32.37 | $31.59 | 43 |
2020-10-07 | $31.95 | $32.13 | $31.95 | $32.13 | $31.36 | 9,186 |
2020-10-06 | $31.97 | $32.12 | $31.56 | $31.56 | $30.80 | 14,825 |
2020-10-05 | $31.90 | $32.00 | $31.87 | $32.00 | $31.23 | 684 |
2020-10-02 | $31.45 | $31.59 | $31.45 | $31.47 | $30.72 | 2,012 |
2020-10-01 | $31.73 | $31.73 | $31.73 | $31.73 | $30.97 | 62 |
2020-09-30 | $31.67 | $31.67 | $31.54 | $31.64 | $30.89 | 866 |
2020-09-29 | $31.52 | $31.52 | $31.33 | $31.34 | $30.59 | 3,031 |
2020-09-28 | $31.45 | $31.45 | $31.45 | $31.45 | $30.70 | 5 |
2020-09-25 | $30.36 | $30.98 | $30.36 | $30.98 | $30.24 | 1,934 |
2020-09-24 | $30.16 | $30.49 | $30.16 | $30.49 | $29.76 | 351 |
2020-09-23 | $30.74 | $30.74 | $30.38 | $30.38 | $29.66 | 819 |
2020-09-22 | $31.01 | $31.15 | $31.01 | $31.13 | $30.39 | 410 |
2020-09-21 | $30.72 | $30.77 | $30.48 | $30.77 | $30.03 | 4,143 |
2020-09-18 | $31.47 | $31.53 | $31.03 | $31.18 | $30.43 | 3,732 |
2020-09-17 | $31.49 | $31.49 | $31.49 | $31.49 | $30.74 | 47 |
2020-09-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.04 | 47 |
2020-09-15 | $31.90 | $31.92 | $31.90 | $31.92 | $31.16 | 205 |
2020-09-14 | $31.85 | $31.85 | $31.79 | $31.79 | $31.03 | 105 |
2020-09-11 | $31.55 | $31.55 | $31.10 | $31.36 | $30.61 | 399 |
2020-09-10 | $32.05 | $32.05 | $31.39 | $31.39 | $30.64 | 449 |
2020-09-09 | $31.86 | $32.00 | $31.86 | $31.96 | $31.19 | 448 |
2020-09-08 | $31.53 | $31.56 | $31.28 | $31.28 | $30.54 | 419 |
2020-09-04 | $32.36 | $32.49 | $31.46 | $32.15 | $31.38 | 3,410 |
2020-09-03 | $33.37 | $33.37 | $32.20 | $32.40 | $31.63 | 2,279 |
2020-09-02 | $33.25 | $33.62 | $33.25 | $33.62 | $32.81 | 15,437 |
2020-09-01 | $32.74 | $33.05 | $32.74 | $33.05 | $32.26 | 7,230 |
2020-08-31 | $32.84 | $32.90 | $31.89 | $32.90 | $32.11 | 5,041 |
2020-08-28 | $32.71 | $32.92 | $32.71 | $32.92 | $32.13 | 2,665 |
2020-08-27 | $32.79 | $32.79 | $32.71 | $32.71 | $31.93 | 427 |
2020-08-26 | $32.40 | $32.64 | $32.40 | $32.64 | $31.86 | 2,183 |
2020-08-25 | $32.18 | $32.29 | $32.18 | $32.29 | $31.51 | 662 |
2020-08-24 | $32.04 | $32.17 | $32.04 | $32.17 | $31.40 | 467 |
2020-08-21 | $31.76 | $31.87 | $31.76 | $31.87 | $31.11 | 1,144 |
2020-08-20 | $31.76 | $31.76 | $31.76 | $31.76 | $31.00 | 3 |
2020-08-19 | $31.83 | $31.83 | $31.59 | $31.65 | $30.89 | 2,420 |
2020-08-18 | $31.72 | $31.76 | $31.72 | $31.76 | $31.00 | 750 |
2020-08-17 | $31.71 | $31.71 | $31.71 | $31.71 | $30.95 | 98 |
2020-08-14 | $31.65 | $31.65 | $31.52 | $31.60 | $30.84 | 817 |
2020-08-13 | $31.56 | $31.56 | $31.56 | $31.56 | $30.80 | 218 |
2020-08-12 | $31.54 | $31.75 | $31.54 | $31.68 | $30.92 | 10,162 |
2020-08-11 | $31.60 | $31.68 | $31.22 | $31.22 | $30.48 | 1,179 |
2020-08-10 | $31.47 | $31.52 | $31.30 | $31.48 | $30.73 | 3,197 |
2020-08-07 | $31.34 | $31.39 | $31.34 | $31.39 | $30.64 | 441 |
2020-08-06 | $31.22 | $31.36 | $31.22 | $31.36 | $30.61 | 844 |
2020-08-05 | $31.00 | $31.18 | $31.00 | $31.18 | $30.43 | 1,544 |
2020-08-04 | $30.73 | $30.95 | $30.73 | $30.95 | $30.21 | 3,491 |
2020-08-03 | $30.79 | $30.90 | $30.79 | $30.88 | $30.14 | 1,254 |
2020-07-31 | $30.21 | $30.59 | $30.21 | $30.59 | $29.86 | 583 |
2020-07-30 | $30.09 | $30.29 | $30.09 | $30.29 | $29.57 | 4,412 |
2020-07-29 | $30.43 | $30.52 | $30.43 | $30.50 | $29.77 | 2,389 |
2020-07-28 | $30.32 | $30.32 | $30.14 | $30.14 | $29.42 | 508 |
2020-07-27 | $30.18 | $30.31 | $30.18 | $30.31 | $29.58 | 2,051 |
2020-07-24 | $30.28 | $30.28 | $30.01 | $30.10 | $29.38 | 2,205 |
2020-07-23 | $30.68 | $30.68 | $30.29 | $30.29 | $29.57 | 1,319 |
2020-07-22 | $30.40 | $30.68 | $30.40 | $30.68 | $29.95 | 1,847 |
2020-07-21 | $30.66 | $30.66 | $30.48 | $30.48 | $29.75 | 4,168 |
2020-07-20 | $30.37 | $30.48 | $30.37 | $30.48 | $29.75 | 1,467 |
2020-07-17 | $30.18 | $30.19 | $30.13 | $30.15 | $29.43 | 4,087 |
2020-07-16 | $29.66 | $30.11 | $28.18 | $30.11 | $29.39 | 4,368 |
2020-07-15 | $30.07 | $30.21 | $30.00 | $30.21 | $29.49 | 884 |
2020-07-14 | $29.39 | $29.94 | $29.39 | $29.94 | $29.22 | 19,468 |
2020-07-13 | $29.98 | $30.03 | $29.57 | $29.57 | $28.86 | 4,270 |
2020-07-10 | $29.59 | $29.83 | $29.59 | $29.83 | $29.12 | 197 |
2020-07-09 | $29.61 | $29.61 | $29.46 | $29.47 | $28.76 | 2,163 |
2020-07-08 | $29.48 | $29.66 | $29.46 | $29.66 | $28.95 | 64,824 |
2020-07-07 | $29.45 | $29.45 | $29.45 | $29.45 | $28.74 | 84 |
2020-07-06 | $29.68 | $29.77 | $29.67 | $29.72 | $29.01 | 38,468 |
2020-07-02 | $29.28 | $29.28 | $29.28 | $29.28 | $28.58 | 249 |
2020-07-01 | $29.12 | $29.17 | $29.12 | $29.17 | $28.47 | 10,207 |
2020-06-30 | $28.69 | $29.05 | $28.69 | $29.05 | $28.36 | 798 |
2020-06-29 | $28.39 | $28.51 | $28.39 | $28.51 | $27.83 | 300 |
2020-06-26 | $28.71 | $28.74 | $28.13 | $28.13 | $27.45 | 20,872 |
2020-06-25 | $28.53 | $28.86 | $28.53 | $28.86 | $28.17 | 42,649 |
2020-06-24 | $28.57 | $28.57 | $28.57 | $28.57 | $27.88 | 33 |
2020-06-23 | $29.33 | $29.33 | $29.33 | $29.33 | $28.63 | 66 |
2020-06-22 | $29.07 | $29.18 | $29.07 | $29.18 | $28.48 | 343 |
2020-06-19 | $29.33 | $29.33 | $29.05 | $29.05 | $28.35 | 1,188 |
2020-06-18 | $28.96 | $29.19 | $28.96 | $29.07 | $28.37 | 2,115 |
2020-06-17 | $29.23 | $29.23 | $29.16 | $29.16 | $28.46 | 26,850 |
2020-06-16 | $28.22 | $29.46 | $28.22 | $29.18 | $28.48 | 5,381 |
2020-06-15 | $28.66 | $28.66 | $28.66 | $28.66 | $27.97 | 146 |
2020-06-12 | $28.65 | $28.65 | $28.06 | $28.43 | $27.74 | 1,837 |
2020-06-11 | $29.04 | $29.07 | $28.07 | $28.11 | $27.44 | 5,585 |
2020-06-10 | $29.92 | $30.02 | $29.81 | $29.81 | $29.10 | 92,521 |
2020-06-09 | $29.99 | $30.07 | $29.88 | $30.03 | $29.31 | 4,716 |
2020-06-08 | $30.01 | $30.21 | $30.01 | $30.21 | $29.49 | 910 |
2020-06-05 | $29.94 | $29.94 | $29.86 | $29.86 | $29.14 | 226 |
2020-06-04 | $29.12 | $29.12 | $29.07 | $29.07 | $28.37 | 7,645 |
2020-06-03 | $29.18 | $29.18 | $29.16 | $29.16 | $28.46 | 617 |
2020-06-02 | $28.42 | $28.82 | $28.42 | $28.70 | $28.01 | 3,685 |
2020-06-01 | $28.48 | $28.58 | $28.48 | $28.58 | $27.90 | 6,049 |
2020-05-29 | $28.17 | $28.50 | $28.12 | $28.50 | $27.82 | 7,625 |
2020-05-28 | $28.51 | $28.51 | $28.31 | $28.32 | $27.64 | 594 |
2020-05-27 | $28.03 | $28.38 | $27.84 | $28.38 | $27.70 | 2,095 |
2020-05-26 | $28.07 | $28.18 | $27.95 | $27.95 | $27.28 | 42,796 |
2020-05-22 | $27.47 | $27.64 | $27.47 | $27.64 | $26.98 | 6,121 |
2020-05-21 | $27.63 | $27.65 | $27.55 | $27.56 | $26.90 | 43,686 |
2020-05-20 | $27.81 | $27.83 | $27.74 | $27.75 | $27.08 | 16,925 |
2020-05-19 | $27.61 | $27.61 | $27.38 | $27.38 | $26.72 | 273 |
2020-05-18 | $27.46 | $27.60 | $27.45 | $27.56 | $26.90 | 1,092 |
2020-05-15 | $26.46 | $26.77 | $26.46 | $26.77 | $26.13 | 2,930 |
2020-05-14 | $25.85 | $26.62 | $25.85 | $26.62 | $25.98 | 5,991 |
2020-05-13 | $26.71 | $26.71 | $26.21 | $26.33 | $25.70 | 5,511 |
2020-05-12 | $27.20 | $27.22 | $26.89 | $26.90 | $26.25 | 5,568 |
2020-05-11 | $27.29 | $27.44 | $27.29 | $27.34 | $26.68 | 1,419 |
2020-05-08 | $27.13 | $27.35 | $27.13 | $27.24 | $26.59 | 2,913 |
2020-05-07 | $27.02 | $27.02 | $26.87 | $26.89 | $26.25 | 2,014 |
2020-05-06 | $26.84 | $26.84 | $26.64 | $26.64 | $26.00 | 257 |
2020-05-05 | $27.00 | $27.00 | $26.81 | $26.81 | $26.17 | 845 |
2020-05-04 | $26.33 | $26.57 | $26.33 | $26.52 | $25.88 | 6,696 |
2020-05-01 | $26.66 | $26.71 | $26.36 | $26.42 | $25.79 | 8,194 |
2020-04-30 | $27.23 | $27.27 | $27.07 | $27.21 | $26.56 | 2,482 |
2020-04-29 | $27.28 | $27.52 | $27.26 | $27.47 | $26.81 | 8,156 |
2020-04-28 | $26.79 | $26.89 | $26.74 | $26.74 | $26.10 | 2,209 |
2020-04-27 | $26.52 | $26.88 | $26.52 | $26.75 | $26.11 | 8,380 |
2020-04-24 | $26.14 | $26.48 | $26.14 | $26.46 | $25.83 | 5,751 |
2020-04-23 | $26.39 | $26.53 | $26.09 | $26.09 | $25.46 | 29,294 |
2020-04-22 | $25.95 | $26.28 | $25.95 | $26.12 | $25.49 | 3,844 |
2020-04-21 | $25.72 | $25.72 | $25.49 | $25.59 | $24.98 | 6,409 |
2020-04-20 | $26.39 | $26.79 | $26.35 | $26.40 | $25.77 | 20,048 |
2020-04-17 | $26.60 | $26.86 | $26.56 | $26.82 | $26.18 | 11,091 |
2020-04-16 | $26.03 | $26.18 | $25.85 | $26.18 | $25.55 | 4,416 |
2020-04-15 | $26.00 | $26.07 | $25.88 | $25.97 | $25.35 | 10,831 |
2020-04-14 | $26.36 | $26.59 | $26.32 | $26.57 | $25.93 | 27,344 |
2020-04-13 | $25.94 | $26.04 | $25.56 | $25.78 | $25.16 | 10,874 |
2020-04-09 | $26.02 | $26.26 | $25.86 | $26.03 | $25.41 | 27,116 |
2020-04-08 | $25.03 | $25.66 | $24.98 | $25.52 | $24.91 | 5,517 |
2020-04-07 | $25.52 | $25.85 | $24.85 | $24.87 | $24.27 | 25,990 |
2020-04-06 | $24.16 | $24.94 | $24.15 | $24.82 | $24.23 | 19,228 |
2020-04-03 | $23.58 | $23.58 | $22.33 | $23.24 | $22.68 | 15,712 |
2020-04-02 | $23.00 | $23.62 | $22.96 | $23.59 | $23.02 | 33,680 |
2020-04-01 | $23.12 | $23.44 | $22.84 | $22.88 | $22.33 | 22,354 |
2020-03-31 | $24.36 | $24.61 | $24.10 | $24.11 | $23.53 | 42,296 |
2020-03-30 | $23.91 | $24.53 | $23.88 | $24.50 | $23.91 | 48,420 |
2020-03-27 | $23.57 | $23.87 | $23.57 | $23.68 | $23.11 | 28,269 |
2020-03-26 | $23.24 | $24.57 | $23.24 | $24.22 | $23.64 | 105,004 |
2020-03-25 | $22.93 | $23.90 | $22.76 | $23.13 | $22.58 | 59,892 |
2020-03-24 | $21.34 | $22.82 | $21.34 | $22.82 | $22.27 | 61,752 |
2020-03-23 | $21.00 | $21.41 | $20.48 | $20.48 | $19.99 | 61,532 |
2020-03-20 | $22.56 | $22.80 | $21.50 | $21.50 | $20.99 | 12,837 |
2020-03-19 | $22.48 | $22.91 | $22.00 | $22.00 | $21.47 | 28,208 |
2020-03-18 | $22.31 | $22.63 | $21.27 | $21.84 | $21.32 | 63,292 |
2020-03-17 | $22.41 | $23.70 | $22.19 | $22.38 | $21.84 | 600,498 |
2020-03-16 | $23.19 | $23.38 | $22.70 | $22.90 | $22.35 | 26,952 |
2020-03-13 | $24.08 | $25.14 | $23.29 | $25.14 | $24.54 | 106,169 |
2020-03-12 | $23.88 | $24.39 | $22.64 | $22.64 | $22.10 | 205,856 |
2020-03-11 | $25.98 | $26.09 | $25.00 | $25.58 | $24.97 | 56,001 |
2020-03-10 | $26.08 | $26.83 | $25.53 | $26.83 | $26.19 | 89,548 |
2020-03-09 | $25.06 | $26.45 | $25.06 | $25.62 | $25.01 | 92,163 |
2020-03-06 | $27.39 | $27.77 | $27.12 | $27.77 | $27.11 | 68,174 |
2020-03-05 | $28.41 | $28.59 | $28.13 | $28.18 | $27.50 | 10,927 |
2020-03-04 | $28.36 | $29.19 | $28.36 | $29.19 | $28.49 | 47,399 |
2020-03-03 | $28.67 | $29.22 | $27.90 | $28.04 | $27.37 | 27,991 |
2020-03-02 | $27.70 | $28.80 | $27.63 | $28.80 | $28.11 | 6,256 |
2020-02-28 | $26.81 | $29.52 | $26.81 | $27.51 | $26.85 | 182,396 |
2020-02-27 | $28.52 | $28.95 | $27.95 | $27.95 | $27.28 | 119,728 |
2020-02-26 | $29.20 | $29.71 | $29.11 | $29.11 | $28.41 | 116,624 |
2020-02-25 | $30.08 | $30.49 | $29.17 | $29.72 | $29.01 | 84,446 |
2020-02-24 | $30.06 | $30.39 | $30.01 | $30.13 | $29.40 | 64,312 |
2020-02-21 | $31.15 | $31.23 | $31.06 | $31.14 | $30.39 | 17,874 |
2020-02-20 | $31.60 | $31.60 | $31.25 | $31.48 | $30.72 | 13,715 |
2020-02-19 | $31.48 | $31.63 | $31.48 | $31.60 | $30.84 | 10,673 |
2020-02-18 | $31.42 | $31.47 | $31.38 | $31.43 | $30.67 | 4,470 |
2020-02-14 | $31.50 | $31.58 | $31.45 | $31.54 | $30.78 | 14,096 |
2020-02-13 | $31.40 | $31.53 | $31.40 | $31.47 | $30.71 | 4,743 |
2020-02-12 | $31.45 | $31.52 | $31.45 | $31.52 | $30.76 | 16,037 |
2020-02-11 | $31.46 | $31.46 | $31.31 | $31.32 | $30.57 | 12,004 |
2020-02-10 | $31.13 | $31.23 | $31.11 | $31.23 | $30.48 | 10,713 |
2020-02-07 | $31.15 | $31.15 | $31.02 | $31.02 | $30.28 | 8,096 |
2020-02-06 | $31.14 | $31.20 | $31.14 | $31.19 | $30.44 | 2,378 |
2020-02-05 | $31.00 | $31.06 | $30.91 | $31.06 | $30.31 | 3,684 |
2020-02-04 | $30.70 | $30.81 | $30.70 | $30.72 | $29.99 | 14,558 |
2020-02-03 | $30.27 | $30.35 | $30.24 | $30.27 | $29.55 | 4,697 |
2020-01-31 | $30.60 | $30.60 | $30.07 | $30.07 | $29.35 | 11,925 |
2020-01-30 | $30.30 | $31.79 | $30.28 | $30.59 | $29.86 | 18,931 |
2020-01-29 | $30.56 | $30.65 | $30.48 | $30.52 | $29.79 | 15,011 |
2020-01-28 | $30.24 | $30.62 | $30.24 | $30.55 | $29.82 | 7,499 |
2020-01-27 | $30.24 | $30.38 | $30.21 | $30.24 | $29.51 | 13,793 |
2020-01-24 | $30.98 | $30.98 | $30.61 | $30.72 | $29.98 | 68,473 |
2020-01-23 | $30.92 | $30.99 | $30.79 | $30.98 | $30.24 | 29,559 |
2020-01-22 | $31.00 | $31.08 | $30.95 | $30.97 | $30.22 | 9,155 |
2020-01-21 | $30.95 | $31.03 | $30.90 | $30.95 | $30.20 | 35,544 |
2020-01-17 | $31.03 | $31.03 | $30.96 | $31.01 | $30.27 | 12,905 |
2020-01-16 | $30.81 | $30.88 | $30.77 | $30.88 | $30.14 | 2,386 |
2020-01-15 | $30.58 | $30.70 | $30.57 | $30.63 | $29.90 | 8,499 |
2020-01-14 | $30.60 | $30.66 | $30.54 | $30.58 | $29.85 | 4,830 |
2020-01-13 | $30.53 | $30.62 | $30.51 | $30.62 | $29.89 | 4,316 |
2020-01-10 | $30.58 | $30.58 | $30.37 | $30.42 | $29.70 | 31,851 |
2020-01-09 | $30.46 | $30.51 | $30.44 | $30.50 | $29.77 | 14,326 |
2020-01-08 | $30.25 | $30.39 | $30.20 | $30.31 | $29.58 | 10,621 |
2020-01-07 | $30.22 | $30.23 | $30.15 | $30.15 | $29.43 | 3,566 |
2020-01-06 | $29.98 | $30.25 | $29.98 | $30.22 | $29.50 | 33,952 |
2020-01-03 | $30.17 | $30.24 | $30.10 | $30.15 | $29.42 | 6,955 |
2020-01-02 | $30.16 | $30.33 | $30.16 | $30.33 | $29.60 | 7,027 |
2019-12-31 | $29.99 | $30.08 | $29.94 | $30.07 | $29.35 | 34,362 |
2019-12-30 | $30.22 | $30.22 | $29.98 | $29.98 | $29.26 | 11,613 |
2019-12-27 | $30.20 | $30.20 | $30.15 | $30.16 | $29.44 | 4,301 |
2019-12-26 | $30.09 | $30.14 | $30.09 | $30.14 | $29.42 | 6,543 |
2019-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 623 |
2019-12-23 | $30.09 | $30.09 | $29.98 | $29.98 | $29.26 | 3,895 |
2019-12-20 | $30.42 | $30.47 | $30.35 | $30.44 | $29.28 | 19,828 |
2019-12-19 | $30.17 | $30.27 | $30.17 | $30.25 | $29.10 | 23,185 |
2019-12-18 | $30.23 | $30.23 | $30.15 | $30.16 | $29.01 | 3,768 |
2019-12-17 | $30.21 | $30.21 | $30.15 | $30.15 | $29.01 | 4,939 |
2019-12-16 | $30.15 | $30.19 | $30.11 | $30.11 | $28.97 | 9,279 |
2019-12-13 | $29.93 | $30.00 | $29.87 | $29.93 | $28.80 | 15,951 |
2019-12-12 | $29.79 | $29.97 | $29.79 | $29.90 | $28.77 | 11,079 |
2019-12-11 | $29.61 | $29.67 | $29.61 | $29.66 | $28.53 | 18,817 |
2019-12-10 | $29.58 | $29.63 | $29.54 | $29.54 | $28.42 | 17,510 |
2019-12-09 | $29.69 | $29.70 | $29.60 | $29.60 | $28.48 | 13,272 |
2019-12-06 | $29.73 | $29.76 | $29.69 | $29.69 | $28.57 | 2,720 |
2019-12-05 | $29.30 | $29.46 | $29.30 | $29.42 | $28.31 | 6,300 |
2019-12-04 | $29.40 | $29.42 | $29.38 | $29.39 | $28.27 | 10,579 |
2019-12-03 | $29.02 | $29.20 | $29.02 | $29.18 | $28.07 | 9,650 |
2019-12-02 | $29.67 | $29.67 | $29.34 | $29.37 | $28.26 | 3,963 |
2019-11-29 | $29.74 | $29.74 | $29.65 | $29.65 | $28.52 | 363 |
2019-11-27 | $29.63 | $29.77 | $29.63 | $29.64 | $28.52 | 14,051 |
2019-11-26 | $29.61 | $29.62 | $29.59 | $29.60 | $28.48 | 1,572 |
2019-11-25 | $29.33 | $29.56 | $29.33 | $29.56 | $28.44 | 4,181 |
2019-11-22 | $29.34 | $29.34 | $29.27 | $29.33 | $28.22 | 5,584 |
2019-11-21 | $29.31 | $29.32 | $29.25 | $29.26 | $28.15 | 5,823 |
2019-11-20 | $29.30 | $29.41 | $29.26 | $29.31 | $28.20 | 24,555 |
2019-11-19 | $29.45 | $29.48 | $29.38 | $29.43 | $28.31 | 24,117 |
2019-11-18 | $29.39 | $29.46 | $29.39 | $29.43 | $28.32 | 8,008 |
2019-11-15 | $29.33 | $29.41 | $29.33 | $29.41 | $28.29 | 12,847 |
2019-11-14 | $29.17 | $29.21 | $29.13 | $29.21 | $28.10 | 6,596 |
2019-11-13 | $29.10 | $29.21 | $29.10 | $29.17 | $28.07 | 4,547 |
2019-11-12 | $29.24 | $29.24 | $29.11 | $29.15 | $28.04 | 5,989 |
2019-11-11 | $29.07 | $29.10 | $29.06 | $29.08 | $27.98 | 3,440 |
2019-11-08 | $29.07 | $29.14 | $29.07 | $29.14 | $28.03 | 1,560 |
2019-11-07 | $29.15 | $29.19 | $29.06 | $29.06 | $27.96 | 4,102 |
2019-11-06 | $28.99 | $28.99 | $28.91 | $28.98 | $27.88 | 4,067 |
2019-11-05 | $29.00 | $29.00 | $28.95 | $28.96 | $27.86 | 5,642 |
2019-11-04 | $29.00 | $29.02 | $29.00 | $29.00 | $27.90 | 1,434 |
2019-11-01 | $28.83 | $28.87 | $28.80 | $28.87 | $27.78 | 9,575 |
2019-10-31 | $28.49 | $28.58 | $28.49 | $28.56 | $27.48 | 6,496 |
2019-10-30 | $28.56 | $28.72 | $28.55 | $28.71 | $27.63 | 28,112 |
2019-10-29 | $28.64 | $28.69 | $28.60 | $28.61 | $27.53 | 8,460 |
2019-10-28 | $28.61 | $28.65 | $28.61 | $28.63 | $27.55 | 10,880 |
2019-10-25 | $28.35 | $28.49 | $28.35 | $28.48 | $27.40 | 45,181 |
2019-10-24 | $28.33 | $28.37 | $28.32 | $28.37 | $27.29 | 4,458 |
2019-10-23 | $28.22 | $28.29 | $28.21 | $28.29 | $27.22 | 1,128 |
2019-10-22 | $28.36 | $28.37 | $28.23 | $28.23 | $27.16 | 1,485 |
2019-10-21 | $28.24 | $28.32 | $28.24 | $28.32 | $27.25 | 7,573 |
2019-10-18 | $28.15 | $28.18 | $28.12 | $28.16 | $27.09 | 6,164 |
2019-10-17 | $28.32 | $28.32 | $28.21 | $28.24 | $27.17 | 16,637 |
2019-10-16 | $28.11 | $28.23 | $28.11 | $28.16 | $27.10 | 4,491 |
2019-10-15 | $28.26 | $28.28 | $28.22 | $28.22 | $27.15 | 13,143 |
2019-10-14 | $27.97 | $27.99 | $27.95 | $27.95 | $26.89 | 20,296 |
2019-10-11 | $27.99 | $28.18 | $27.99 | $28.01 | $26.95 | 18,835 |
2019-10-10 | $27.48 | $27.77 | $27.48 | $27.67 | $26.62 | 5,176 |
2019-10-09 | $27.44 | $27.58 | $27.44 | $27.51 | $26.47 | 8,195 |
2019-10-08 | $27.47 | $27.47 | $27.26 | $27.26 | $26.22 | 467 |
2019-10-07 | $27.75 | $27.82 | $27.70 | $27.70 | $26.65 | 11,284 |
2019-10-04 | $27.60 | $27.79 | $27.60 | $27.79 | $26.74 | 1,529 |
2019-10-03 | $26.91 | $27.38 | $26.91 | $27.38 | $26.34 | 10,970 |
2019-10-02 | $27.41 | $27.41 | $27.08 | $27.18 | $26.15 | 65,406 |
2019-10-01 | $27.94 | $27.94 | $27.66 | $27.69 | $26.64 | 1,129 |
2019-09-30 | $28.06 | $28.06 | $28.02 | $28.03 | $26.97 | 3,645 |
2019-09-27 | $28.08 | $28.08 | $27.74 | $27.86 | $26.81 | 9,906 |
2019-09-26 | $27.93 | $28.02 | $27.93 | $28.02 | $26.96 | 347 |
2019-09-25 | $27.80 | $28.12 | $27.80 | $28.11 | $27.04 | 6,922 |
2019-09-24 | $28.23 | $28.27 | $27.88 | $27.92 | $26.86 | 2,230 |
2019-09-23 | $28.03 | $28.24 | $28.03 | $28.16 | $27.09 | 5,377 |
2019-09-20 | $28.36 | $28.36 | $28.14 | $28.19 | $27.13 | 1,067 |
2019-09-19 | $28.37 | $28.41 | $28.30 | $28.30 | $27.23 | 2,552 |
2019-09-18 | $28.19 | $28.29 | $28.16 | $28.29 | $27.22 | 2,462 |
2019-09-17 | $28.21 | $28.28 | $28.21 | $28.27 | $27.20 | 4,278 |
2019-09-16 | $28.16 | $28.26 | $28.16 | $28.21 | $27.14 | 7,517 |
2019-09-13 | $28.40 | $28.40 | $28.29 | $28.30 | $27.22 | 9,733 |
2019-09-12 | $28.31 | $28.34 | $28.29 | $28.33 | $27.25 | 594 |
2019-09-11 | $28.06 | $28.20 | $28.06 | $28.20 | $27.13 | 7,525 |
2019-09-10 | $27.87 | $27.94 | $27.84 | $27.94 | $26.88 | 16,144 |
2019-09-09 | $28.17 | $28.17 | $27.95 | $28.02 | $26.96 | 4,796 |
2019-09-06 | $28.05 | $28.07 | $28.01 | $28.01 | $26.95 | 715 |
2019-09-05 | $27.92 | $28.05 | $27.92 | $27.99 | $26.93 | 8,707 |
2019-09-04 | $27.55 | $27.65 | $27.55 | $27.64 | $26.59 | 1,802 |
2019-09-03 | $27.23 | $27.33 | $27.23 | $27.33 | $26.29 | 1,229 |
2019-08-30 | $27.63 | $27.65 | $27.49 | $27.53 | $26.48 | 3,853 |
2019-08-29 | $27.46 | $27.53 | $27.39 | $27.49 | $26.45 | 18,612 |
2019-08-28 | $26.88 | $27.18 | $26.86 | $27.17 | $26.14 | 43,812 |
2019-08-27 | $27.24 | $27.25 | $26.93 | $27.02 | $26.00 | 24,364 |
2019-08-26 | $26.87 | $27.02 | $26.87 | $27.02 | $26.00 | 6,069 |
2019-08-23 | $27.37 | $27.50 | $26.71 | $26.71 | $25.70 | 25,861 |
2019-08-22 | $27.65 | $27.65 | $27.42 | $27.52 | $26.48 | 9,018 |
2019-08-21 | $27.53 | $27.53 | $27.44 | $27.49 | $26.45 | 16,427 |
2019-08-20 | $27.45 | $27.45 | $27.28 | $27.28 | $26.25 | 80,930 |
2019-08-19 | $27.43 | $27.52 | $27.41 | $27.50 | $26.46 | 6,059 |
2019-08-16 | $27.10 | $27.19 | $27.10 | $27.18 | $26.15 | 6,013 |
2019-08-15 | $26.78 | $26.83 | $26.66 | $26.80 | $25.78 | 8,984 |
2019-08-14 | $27.04 | $27.05 | $26.73 | $26.73 | $25.71 | 3,668 |
2019-08-13 | $27.54 | $27.54 | $27.45 | $27.48 | $26.44 | 2,047 |
2019-08-12 | $27.28 | $27.28 | $27.00 | $27.06 | $26.03 | 10,345 |
2019-08-09 | $27.45 | $27.55 | $27.28 | $27.42 | $26.38 | 18,869 |
2019-08-08 | $27.31 | $27.56 | $27.31 | $27.56 | $26.52 | 5,097 |
2019-08-07 | $26.78 | $27.10 | $26.78 | $27.10 | $26.07 | 12,510 |
2019-08-06 | $26.91 | $27.07 | $26.79 | $27.05 | $26.02 | 8,710 |
2019-08-05 | $27.01 | $27.01 | $26.59 | $26.75 | $25.74 | 25,584 |
2019-08-02 | $27.42 | $27.65 | $27.39 | $27.52 | $26.48 | 6,385 |
2019-08-01 | $28.02 | $28.25 | $27.56 | $27.72 | $26.67 | 3,756 |
2019-07-31 | $28.34 | $28.34 | $27.84 | $28.00 | $26.94 | 6,819 |
2019-07-30 | $28.18 | $28.26 | $28.18 | $28.26 | $27.18 | 3,781 |
2019-07-29 | $28.42 | $28.42 | $28.28 | $28.36 | $27.28 | 3,619 |
2019-07-26 | $28.31 | $28.41 | $28.31 | $28.41 | $27.33 | 15,720 |
2019-07-25 | $28.30 | $28.30 | $28.16 | $28.18 | $27.11 | 7,922 |
2019-07-24 | $28.21 | $28.33 | $28.20 | $28.33 | $27.26 | 2,341 |
2019-07-23 | $28.15 | $28.23 | $28.10 | $28.21 | $27.14 | 8,168 |
2019-07-22 | $28.04 | $28.05 | $27.98 | $28.02 | $26.96 | 6,410 |
2019-07-19 | $28.15 | $28.25 | $27.92 | $27.92 | $26.86 | 17,094 |
2019-07-18 | $28.04 | $28.10 | $27.92 | $28.10 | $27.03 | 5,530 |
2019-07-17 | $28.12 | $28.12 | $28.02 | $28.02 | $26.96 | 14,163 |
2019-07-16 | $28.25 | $28.25 | $28.20 | $28.21 | $27.14 | 2,266 |
2019-07-15 | $28.30 | $28.36 | $28.18 | $28.18 | $27.11 | 28,296 |
2019-07-12 | $28.27 | $28.29 | $28.19 | $28.29 | $27.22 | 41,583 |
2019-07-11 | $28.14 | $28.17 | $28.08 | $28.15 | $27.08 | 15,842 |
2019-07-10 | $28.04 | $28.17 | $28.03 | $28.08 | $27.02 | 36,819 |
2019-07-09 | $27.88 | $27.98 | $27.88 | $27.98 | $26.92 | 49,317 |
2019-07-08 | $27.97 | $27.97 | $27.91 | $27.92 | $26.86 | 1,208 |
2019-07-05 | $27.87 | $28.05 | $27.86 | $28.02 | $26.96 | 1,037 |
2019-07-03 | $28.00 | $28.09 | $28.00 | $28.07 | $27.01 | 8,902 |
2019-07-02 | $27.79 | $27.86 | $27.74 | $27.86 | $26.80 | 1,360 |
2019-07-01 | $27.81 | $27.81 | $27.70 | $27.80 | $26.75 | 1,757 |
2019-06-28 | $27.49 | $27.58 | $27.48 | $27.58 | $26.54 | 4,774 |
2019-06-27 | $27.35 | $27.46 | $27.35 | $27.45 | $26.40 | 21,919 |
2019-06-26 | $27.39 | $27.43 | $27.33 | $27.34 | $26.31 | 7,349 |
2019-06-25 | $27.68 | $27.68 | $27.36 | $27.36 | $26.32 | 10,067 |
2019-06-24 | $27.66 | $27.70 | $27.61 | $27.61 | $26.57 | 3,081 |
2019-06-21 | $27.86 | $27.86 | $27.67 | $27.69 | $26.64 | 13,204 |
2019-06-20 | $27.66 | $27.75 | $27.57 | $27.75 | $26.70 | 8,768 |
2019-06-19 | $27.36 | $27.48 | $27.34 | $27.46 | $26.42 | 1,342 |
2019-06-18 | $27.31 | $27.47 | $27.31 | $27.36 | $26.32 | 1,907 |
2019-06-17 | $27.18 | $27.18 | $27.09 | $27.09 | $26.06 | 9,205 |
2019-06-14 | $27.05 | $27.14 | $27.03 | $27.10 | $26.07 | 5,745 |
2019-06-13 | $27.05 | $27.08 | $27.02 | $27.08 | $26.05 | 3,021 |
2019-06-12 | $27.01 | $27.04 | $26.96 | $26.96 | $25.94 | 10,711 |
2019-06-11 | $27.18 | $27.18 | $27.01 | $27.07 | $26.04 | 16,941 |
2019-06-10 | $27.23 | $27.23 | $27.06 | $27.06 | $26.04 | 4,998 |
2019-06-07 | $26.73 | $27.03 | $26.73 | $26.90 | $25.88 | 21,121 |
2019-06-06 | $26.51 | $26.71 | $26.50 | $26.68 | $25.67 | 7,072 |
2019-06-05 | $26.39 | $26.50 | $26.33 | $26.44 | $25.44 | 13,190 |
2019-06-04 | $25.90 | $26.26 | $25.90 | $26.26 | $25.26 | 37,614 |
2019-06-03 | $25.85 | $25.88 | $25.67 | $25.73 | $24.75 | 4,216 |
2019-05-31 | $25.82 | $25.89 | $25.80 | $25.80 | $24.82 | 3,383 |
2019-05-30 | $26.18 | $26.20 | $26.05 | $26.14 | $25.15 | 40,665 |
2019-05-29 | $26.06 | $26.12 | $25.95 | $26.08 | $25.09 | 10,149 |
2019-05-28 | $26.49 | $26.55 | $26.21 | $26.21 | $25.22 | 18,878 |
2019-05-24 | $26.76 | $26.76 | $26.41 | $26.49 | $25.48 | 28,987 |
2019-05-23 | $26.50 | $26.50 | $26.28 | $26.44 | $25.44 | 24,519 |
2019-05-22 | $26.71 | $26.81 | $26.71 | $26.72 | $25.71 | 8,865 |
2019-05-21 | $26.76 | $26.86 | $26.76 | $26.83 | $25.81 | 36,945 |
2019-05-20 | $26.58 | $26.72 | $26.56 | $26.63 | $25.62 | 13,860 |
2019-05-17 | $26.69 | $26.92 | $26.69 | $26.75 | $25.74 | 8,345 |
2019-05-16 | $26.74 | $27.05 | $26.74 | $26.91 | $25.89 | 14,678 |
2019-05-15 | $26.59 | $26.75 | $26.58 | $26.69 | $25.68 | 20,886 |
2019-05-14 | $26.54 | $26.65 | $26.54 | $26.56 | $25.55 | 5,898 |
2019-05-13 | $26.43 | $26.43 | $26.23 | $26.30 | $25.30 | 2,262 |
2019-05-10 | $26.51 | $27.02 | $26.48 | $26.93 | $25.91 | 12,584 |
2019-05-09 | $26.74 | $26.86 | $26.67 | $26.85 | $25.83 | 1,484 |
2019-05-08 | $26.96 | $27.06 | $26.93 | $26.93 | $25.91 | 12,740 |
2019-05-07 | $27.10 | $27.11 | $26.86 | $26.96 | $25.94 | 24,488 |
2019-05-06 | $27.29 | $27.42 | $27.29 | $27.42 | $26.38 | 1,571 |
2019-05-03 | $27.53 | $27.57 | $27.52 | $27.55 | $26.51 | 6,960 |
2019-05-02 | $27.35 | $27.41 | $27.13 | $27.27 | $26.23 | 18,381 |
2019-05-01 | $27.58 | $27.64 | $27.36 | $27.36 | $26.33 | 48,927 |
2019-04-30 | $27.44 | $27.56 | $27.41 | $27.56 | $26.51 | 2,666 |
2019-04-29 | $27.52 | $27.59 | $27.52 | $27.54 | $26.49 | 1,791 |
2019-04-26 | $27.39 | $27.55 | $27.33 | $27.49 | $26.45 | 52,011 |
2019-04-25 | $27.40 | $27.40 | $27.23 | $27.40 | $26.36 | 5,009 |
2019-04-24 | $27.46 | $27.46 | $27.39 | $27.40 | $26.36 | 11,058 |
2019-04-23 | $27.37 | $27.46 | $27.32 | $27.44 | $26.40 | 2,424 |
2019-04-22 | $27.12 | $27.20 | $27.12 | $27.20 | $26.17 | 9,304 |
2019-04-18 | $27.15 | $27.21 | $27.10 | $27.17 | $26.14 | 17,378 |
2019-04-17 | $27.23 | $27.23 | $27.10 | $27.15 | $26.12 | 9,708 |
2019-04-16 | $27.24 | $27.24 | $27.14 | $27.18 | $26.15 | 144,974 |
2019-04-15 | $27.17 | $27.19 | $27.10 | $27.17 | $26.14 | 9,458 |
2019-04-12 | $27.17 | $27.21 | $27.11 | $27.18 | $26.15 | 15,560 |
2019-04-11 | $27.03 | $27.06 | $26.97 | $27.03 | $26.00 | 10,743 |
2019-04-10 | $26.98 | $27.12 | $26.96 | $27.00 | $25.98 | 21,526 |
2019-04-09 | $26.91 | $26.96 | $26.87 | $26.88 | $25.86 | 26,584 |
2019-04-08 | $27.13 | $27.18 | $26.96 | $27.18 | $26.15 | 34,469 |
2019-04-05 | $27.03 | $27.07 | $27.00 | $27.05 | $26.02 | 11,177 |
2019-04-04 | $26.99 | $26.99 | $26.85 | $26.92 | $25.90 | 1,830 |
2019-04-03 | $26.89 | $26.97 | $26.83 | $26.87 | $25.85 | 19,201 |
2019-04-02 | $26.95 | $26.95 | $26.72 | $26.82 | $25.80 | 8,020 |
2019-04-01 | $26.56 | $26.78 | $26.56 | $26.68 | $25.67 | 16,779 |
2019-03-29 | $26.40 | $26.52 | $26.34 | $26.52 | $25.51 | 17,572 |
2019-03-28 | $26.31 | $26.33 | $26.23 | $26.32 | $25.33 | 8,124 |
2019-03-27 | $26.20 | $26.24 | $26.14 | $26.21 | $25.22 | 3,828 |
2019-03-26 | $26.40 | $26.44 | $26.26 | $26.34 | $25.34 | 10,172 |
2019-03-25 | $26.15 | $26.19 | $26.07 | $26.18 | $25.19 | 3,416 |
2019-03-22 | $26.54 | $26.54 | $26.21 | $26.21 | $25.22 | 1,871 |
2019-03-21 | $26.29 | $26.41 | $26.29 | $26.41 | $25.40 | 18,585 |
2019-03-20 | $26.39 | $26.39 | $26.25 | $26.29 | $25.29 | 19,663 |
2019-03-19 | $26.50 | $26.50 | $26.31 | $26.31 | $25.31 | 10,832 |
2019-03-18 | $26.32 | $26.32 | $26.30 | $26.32 | $25.32 | 6,631 |
2019-03-15 | $26.37 | $26.37 | $26.24 | $26.29 | $25.29 | 4,871 |
2019-03-14 | $26.39 | $26.39 | $26.22 | $26.22 | $25.22 | 3,276 |
2019-03-13 | $26.22 | $26.26 | $26.20 | $26.22 | $25.23 | 37,626 |
2019-03-12 | $26.17 | $26.18 | $26.14 | $26.15 | $25.16 | 32,268 |
2019-03-11 | $26.05 | $26.12 | $26.05 | $26.12 | $25.13 | 18,697 |
2019-03-08 | $25.90 | $25.95 | $25.89 | $25.95 | $24.97 | 2,399 |
2019-03-07 | $26.08 | $26.08 | $25.97 | $25.97 | $24.99 | 2,981 |
2019-03-06 | $26.11 | $26.12 | $26.07 | $26.07 | $25.08 | 10,355 |
2019-03-05 | $26.14 | $26.15 | $26.13 | $26.15 | $25.16 | 7,120 |
2019-03-04 | $26.37 | $26.37 | $26.05 | $26.23 | $25.24 | 14,775 |
2019-03-01 | $26.19 | $26.20 | $26.16 | $26.18 | $25.19 | 9,773 |
2019-02-28 | $26.11 | $26.14 | $26.09 | $26.09 | $25.10 | 1,184 |
2019-02-27 | $26.09 | $26.15 | $26.08 | $26.13 | $25.14 | 27,686 |
2019-02-26 | $26.00 | $26.24 | $26.00 | $26.24 | $25.25 | 11,730 |
2019-02-25 | $26.23 | $26.23 | $25.94 | $25.94 | $24.96 | 4,134 |
2019-02-22 | $26.32 | $26.32 | $26.09 | $26.13 | $25.14 | 21,723 |
2019-02-21 | $26.16 | $26.16 | $26.03 | $26.07 | $25.08 | 5,952 |
2019-02-20 | $26.09 | $26.11 | $26.07 | $26.10 | $25.11 | 8,613 |
2019-02-19 | $26.07 | $26.11 | $26.06 | $26.08 | $25.09 | 12,533 |
2019-02-15 | $26.04 | $26.05 | $26.02 | $26.05 | $25.06 | 9,387 |
2019-02-14 | $25.91 | $25.97 | $25.88 | $25.92 | $24.94 | 17,135 |
2019-02-13 | $25.95 | $26.06 | $25.88 | $25.88 | $24.90 | 28,828 |
2019-02-12 | $25.90 | $25.96 | $25.88 | $25.91 | $24.93 | 36,659 |
2019-02-11 | $25.81 | $25.81 | $25.76 | $25.78 | $24.80 | 26,228 |
2019-02-08 | $25.75 | $25.79 | $25.72 | $25.79 | $24.81 | 12,566 |
2019-02-07 | $25.85 | $25.85 | $25.70 | $25.77 | $24.79 | 7,673 |
2019-02-06 | $25.86 | $25.91 | $25.85 | $25.90 | $24.92 | 17,917 |
2019-02-05 | $25.78 | $26.01 | $25.78 | $25.92 | $24.94 | 18,392 |
2019-02-04 | $25.82 | $25.85 | $25.79 | $25.85 | $24.87 | 68,253 |
2019-02-01 | $25.80 | $25.81 | $25.75 | $25.75 | $24.77 | 3,514 |
2019-01-31 | $25.70 | $25.77 | $25.70 | $25.77 | $24.79 | 6,352 |
2019-01-30 | $25.61 | $25.71 | $25.59 | $25.68 | $24.71 | 32,251 |
2019-01-29 | $25.54 | $25.62 | $25.49 | $25.52 | $24.55 | 13,115 |
2019-01-28 | $25.61 | $25.61 | $25.45 | $25.53 | $24.56 | 24,525 |
2019-01-25 | $25.60 | $25.62 | $25.57 | $25.61 | $24.64 | 9,611 |
2019-01-24 | $25.49 | $25.51 | $25.48 | $25.51 | $24.54 | 558 |
2019-01-23 | $25.34 | $25.56 | $25.34 | $25.49 | $24.52 | 13,323 |
2019-01-22 | $25.55 | $25.62 | $25.42 | $25.44 | $24.48 | 34,090 |
2019-01-18 | $25.54 | $25.63 | $25.52 | $25.63 | $24.66 | 8,116 |
2019-01-17 | $25.42 | $25.47 | $25.41 | $25.47 | $24.50 | 12,647 |
2019-01-16 | $25.41 | $25.43 | $25.40 | $25.40 | $24.44 | 3,531 |
2019-01-15 | $25.28 | $25.38 | $25.28 | $25.38 | $24.42 | 12,504 |
2019-01-14 | $25.33 | $25.34 | $25.27 | $25.28 | $24.32 | 13,213 |
2019-01-11 | $25.30 | $25.39 | $25.29 | $25.36 | $24.40 | 10,704 |
2019-01-10 | $25.29 | $25.38 | $25.16 | $25.38 | $24.42 | 21,413 |
2019-01-09 | $25.33 | $25.37 | $25.21 | $25.28 | $24.32 | 23,097 |
2019-01-08 | $25.23 | $25.30 | $25.02 | $25.30 | $24.34 | 90,085 |
2019-01-07 | $24.99 | $25.11 | $24.89 | $24.99 | $24.04 | 18,628 |
2019-01-04 | $24.44 | $24.93 | $24.44 | $24.88 | $23.93 | 37,791 |
2019-01-03 | $24.52 | $24.53 | $24.10 | $24.10 | $23.19 | 6,528 |
2019-01-02 | $24.51 | $24.73 | $24.51 | $24.69 | $23.75 | 7,352 |
2018-12-31 | $24.62 | $24.70 | $24.54 | $24.59 | $23.66 | 42,686 |
2018-12-28 | $24.72 | $24.78 | $24.47 | $24.50 | $23.57 | 94,789 |
2018-12-27 | $24.08 | $24.46 | $23.86 | $24.46 | $23.53 | 35,491 |
2018-12-26 | $23.71 | $24.48 | $23.48 | $24.48 | $23.55 | 34,930 |
2018-12-24 | $23.80 | $23.89 | $23.50 | $23.52 | $22.62 | 38,599 |
2018-12-21 | $24.53 | $24.61 | $23.94 | $23.99 | $23.08 | 42,849 |
2018-12-20 | $24.65 | $24.65 | $24.18 | $24.30 | $23.37 | 39,496 |
2018-12-19 | $25.31 | $25.44 | $24.84 | $24.96 | $23.75 | 17,865 |
2018-12-18 | $25.43 | $25.43 | $25.12 | $25.30 | $24.08 | 13,112 |
2018-12-17 | $25.60 | $25.63 | $25.19 | $25.28 | $24.06 | 8,054 |
2018-12-14 | $25.92 | $25.92 | $25.63 | $25.67 | $24.43 | 95,816 |
2018-12-13 | $26.16 | $26.16 | $25.97 | $26.06 | $24.80 | 10,943 |
2018-12-12 | $26.18 | $26.31 | $26.01 | $26.01 | $24.76 | 4,875 |
2018-12-11 | $26.18 | $26.21 | $25.83 | $25.94 | $24.69 | 7,747 |
2018-12-10 | $25.98 | $25.98 | $25.55 | $25.97 | $24.72 | 30,462 |
2018-12-07 | $26.25 | $26.25 | $25.94 | $25.94 | $24.69 | 2,530 |
2018-12-06 | $26.02 | $26.30 | $25.88 | $26.30 | $25.03 | 64,738 |
2018-12-04 | $27.13 | $27.13 | $26.31 | $26.32 | $25.05 | 312,986 |
2018-12-03 | $27.10 | $27.17 | $27.00 | $27.08 | $25.77 | 25,013 |
2018-11-30 | $26.67 | $26.83 | $26.60 | $26.82 | $25.53 | 15,343 |
2018-11-29 | $26.61 | $26.71 | $26.49 | $26.71 | $25.42 | 5,415 |
2018-11-28 | $26.26 | $26.75 | $26.12 | $26.75 | $25.46 | 9,050 |
2018-11-27 | $25.96 | $26.05 | $25.92 | $26.05 | $24.79 | 3,729 |
2018-11-26 | $25.86 | $26.00 | $25.81 | $26.00 | $24.75 | 29,302 |
2018-11-23 | $25.54 | $25.67 | $25.54 | $25.67 | $24.43 | 2,606 |
2018-11-21 | $25.85 | $25.95 | $25.80 | $25.80 | $24.56 | 6,620 |
2018-11-20 | $26.06 | $26.06 | $25.67 | $25.71 | $24.47 | 23,996 |
2018-11-19 | $26.43 | $26.43 | $26.08 | $26.18 | $24.92 | 70,716 |
2018-11-16 | $26.34 | $26.68 | $26.34 | $26.68 | $25.39 | 2,940 |
2018-11-15 | $26.25 | $26.28 | $26.09 | $26.28 | $25.01 | 2,369 |
2018-11-14 | $26.51 | $26.51 | $26.23 | $26.23 | $24.97 | 6,576 |
2018-11-13 | $26.68 | $26.69 | $26.43 | $26.46 | $25.19 | 16,587 |
2018-11-12 | $26.80 | $26.80 | $26.44 | $26.45 | $25.18 | 19,794 |
2018-11-09 | $27.05 | $27.05 | $26.90 | $26.90 | $25.60 | 3,689 |
2018-11-08 | $27.31 | $27.31 | $27.17 | $27.17 | $25.86 | 9,700 |
2018-11-07 | $27.09 | $27.41 | $26.98 | $27.41 | $26.09 | 10,619 |
2018-11-06 | $26.47 | $26.73 | $26.47 | $26.73 | $25.44 | 5,955 |
2018-11-05 | $26.47 | $26.67 | $26.40 | $26.67 | $25.39 | 3,595 |
2018-11-02 | $26.70 | $26.70 | $26.26 | $26.36 | $25.09 | 9,894 |
2018-11-01 | $26.51 | $26.59 | $26.32 | $26.59 | $25.31 | 10,150 |
2018-10-31 | $26.58 | $26.58 | $26.30 | $26.34 | $25.07 | 17,343 |
2018-10-30 | $25.71 | $25.96 | $25.69 | $25.96 | $24.71 | 3,499 |
2018-10-29 | $26.25 | $26.25 | $25.42 | $25.61 | $24.38 | 28,330 |
2018-10-26 | $26.12 | $26.12 | $25.67 | $25.78 | $24.54 | 24,523 |
2018-10-25 | $26.02 | $26.40 | $25.90 | $26.38 | $25.11 | 5,058 |
2018-10-24 | $26.50 | $26.50 | $25.75 | $25.75 | $24.51 | 8,104 |
2018-10-23 | $26.46 | $26.69 | $26.22 | $26.58 | $25.30 | 17,620 |
2018-10-22 | $26.87 | $26.91 | $26.72 | $26.81 | $25.52 | 9,602 |
2018-10-19 | $26.96 | $26.96 | $26.75 | $26.82 | $25.53 | 1,814 |
2018-10-18 | $27.09 | $27.12 | $26.78 | $26.78 | $25.49 | 4,332 |
2018-10-17 | $27.25 | $27.29 | $27.03 | $27.21 | $25.90 | 15,673 |
2018-10-16 | $26.90 | $27.26 | $26.89 | $27.26 | $25.94 | 7,046 |
2018-10-15 | $26.78 | $26.89 | $26.72 | $26.89 | $25.59 | 13,879 |
2018-10-12 | $26.78 | $26.90 | $26.49 | $26.72 | $25.43 | 25,074 |
2018-10-11 | $27.00 | $27.07 | $26.31 | $26.47 | $25.19 | 14,400 |
2018-10-10 | $27.82 | $27.82 | $27.00 | $27.00 | $25.70 | 15,913 |
2018-10-09 | $27.91 | $28.02 | $27.91 | $27.93 | $26.58 | 20,859 |
2018-10-08 | $27.91 | $28.01 | $27.79 | $28.01 | $26.66 | 2,863 |
2018-10-05 | $28.10 | $28.10 | $27.85 | $27.97 | $26.62 | 8,186 |
2018-10-04 | $28.15 | $28.16 | $27.97 | $27.97 | $26.62 | 4,299 |
2018-10-03 | $28.45 | $28.47 | $28.31 | $28.34 | $26.97 | 11,269 |
2018-10-02 | $28.31 | $28.41 | $28.29 | $28.29 | $26.93 | 39,734 |
2018-10-01 | $28.43 | $28.44 | $28.29 | $28.29 | $26.93 | 12,340 |
2018-09-28 | $28.22 | $28.30 | $28.22 | $28.22 | $26.86 | 8,299 |
2018-09-27 | $28.36 | $28.37 | $28.16 | $28.25 | $26.89 | 231,436 |
2018-09-26 | $28.34 | $28.36 | $28.28 | $28.28 | $26.92 | 8,671 |
2018-09-25 | $28.47 | $28.47 | $28.28 | $28.31 | $26.95 | 4,620 |
2018-09-24 | $28.29 | $28.32 | $28.26 | $28.28 | $26.92 | 3,409 |
2018-09-21 | $28.47 | $28.47 | $28.44 | $28.45 | $27.08 | 5,857 |
2018-09-20 | $28.37 | $28.51 | $28.35 | $28.43 | $27.06 | 73,010 |
2018-09-19 | $28.16 | $28.22 | $28.16 | $28.20 | $26.84 | 14,879 |
2018-09-18 | $28.16 | $28.20 | $28.16 | $28.19 | $26.83 | 3,951 |
2018-09-17 | $28.11 | $28.12 | $28.05 | $28.08 | $26.73 | 1,590 |
2018-09-14 | $28.24 | $28.24 | $28.15 | $28.15 | $26.79 | 3,091 |
2018-09-13 | $28.09 | $28.15 | $28.09 | $28.11 | $26.76 | 4,915 |
2018-09-12 | $27.99 | $28.01 | $27.94 | $27.97 | $26.62 | 11,400 |
2018-09-11 | $28.02 | $28.02 | $27.99 | $27.99 | $26.64 | 4,552 |
2018-09-10 | $27.80 | $27.93 | $27.80 | $27.92 | $26.57 | 5,647 |
2018-09-07 | $27.90 | $27.90 | $27.77 | $27.81 | $26.47 | 10,597 |
2018-09-06 | $28.08 | $28.08 | $27.84 | $27.92 | $26.57 | 1,804 |
2018-09-05 | $27.96 | $28.00 | $27.90 | $27.94 | $26.59 | 24,956 |
2018-09-04 | $28.11 | $28.11 | $27.97 | $28.08 | $26.73 | 9,870 |
2018-08-31 | $28.02 | $28.12 | $28.02 | $28.05 | $26.70 | 4,837 |
2018-08-30 | $28.16 | $28.21 | $28.07 | $28.07 | $26.72 | 5,868 |
2018-08-29 | $28.09 | $28.26 | $28.09 | $28.24 | $26.88 | 56,112 |
2018-08-28 | $28.22 | $28.22 | $28.04 | $28.06 | $26.71 | 7,523 |
2018-08-27 | $28.03 | $28.07 | $28.02 | $28.05 | $26.70 | 11,082 |
2018-08-24 | $27.84 | $27.90 | $27.82 | $27.89 | $26.55 | 11,248 |
2018-08-23 | $27.82 | $27.82 | $27.70 | $27.76 | $26.42 | 1,693 |
2018-08-22 | $27.80 | $27.82 | $27.76 | $27.77 | $26.43 | 6,736 |
2018-08-21 | $27.78 | $27.83 | $27.78 | $27.83 | $26.49 | 13,914 |
2018-08-20 | $27.70 | $27.77 | $27.69 | $27.77 | $26.43 | 22,363 |
2018-08-17 | $27.68 | $27.79 | $27.60 | $27.79 | $26.45 | 2,970 |
2018-08-16 | $27.63 | $27.67 | $27.63 | $27.66 | $26.33 | 663 |
2018-08-15 | $27.50 | $27.50 | $27.36 | $27.36 | $26.04 | 1,541 |
2018-08-14 | $27.55 | $27.62 | $27.55 | $27.61 | $26.28 | 28,583 |
2018-08-13 | $27.53 | $27.56 | $27.47 | $27.47 | $26.14 | 28,552 |
2018-08-10 | $27.57 | $27.59 | $27.53 | $27.53 | $26.20 | 4,563 |
2018-08-09 | $27.76 | $27.76 | $27.73 | $27.74 | $26.40 | 8,475 |
2018-08-08 | $27.96 | $27.96 | $27.70 | $27.75 | $26.41 | 2,014 |
2018-08-07 | $27.73 | $27.76 | $27.73 | $27.74 | $26.40 | 940 |
2018-08-06 | $27.62 | $27.68 | $27.57 | $27.66 | $26.33 | 4,401 |
2018-08-03 | $27.54 | $27.59 | $27.50 | $27.59 | $26.26 | 37,595 |
2018-08-02 | $27.39 | $27.49 | $27.29 | $27.49 | $26.17 | 12,031 |
2018-08-01 | $27.46 | $27.46 | $27.38 | $27.38 | $26.06 | 6,613 |
2018-07-31 | $27.45 | $27.45 | $27.38 | $27.40 | $26.08 | 3,328 |
2018-07-30 | $27.39 | $27.39 | $27.27 | $27.28 | $25.97 | 7,597 |
2018-07-27 | $27.53 | $27.53 | $27.35 | $27.36 | $26.04 | 81,408 |
2018-07-26 | $27.58 | $27.58 | $27.54 | $27.54 | $26.22 | 2,170 |
2018-07-25 | $27.46 | $27.52 | $27.43 | $27.50 | $26.18 | 6,801 |
2018-07-24 | $27.45 | $27.48 | $27.35 | $27.35 | $26.03 | 8,278 |
2018-07-23 | $27.20 | $27.31 | $27.20 | $27.31 | $25.99 | 56,748 |
2018-07-20 | $27.22 | $27.30 | $27.22 | $27.26 | $25.95 | 4,209 |
2018-07-19 | $27.37 | $27.37 | $27.27 | $27.31 | $25.99 | 4,469 |
2018-07-18 | $27.30 | $27.46 | $27.30 | $27.39 | $26.07 | 38,876 |
2018-07-17 | $27.21 | $27.35 | $27.21 | $27.35 | $26.03 | 3,273 |
2018-07-16 | $27.22 | $27.23 | $27.22 | $27.22 | $25.91 | 419 |
2018-07-13 | $27.26 | $27.26 | $27.25 | $27.26 | $25.95 | 11,361 |
2018-07-12 | $27.17 | $27.24 | $27.15 | $27.24 | $25.93 | 17,416 |
2018-07-11 | $27.09 | $27.11 | $27.05 | $27.05 | $25.75 | 6,254 |
2018-07-10 | $27.13 | $27.20 | $27.13 | $27.20 | $25.89 | 13,849 |
2018-07-09 | $27.11 | $27.11 | $27.08 | $27.08 | $25.78 | 24,469 |
2018-07-06 | $26.75 | $26.96 | $26.75 | $26.91 | $25.61 | 23,084 |
2018-07-05 | $26.64 | $26.75 | $26.64 | $26.75 | $25.46 | 6,852 |
2018-07-03 | $26.72 | $26.72 | $26.69 | $26.69 | $25.40 | 986 |
2018-07-02 | $26.50 | $26.61 | $26.50 | $26.61 | $25.33 | 54,368 |
2018-06-29 | $26.59 | $26.59 | $26.59 | $26.59 | $25.31 | 0 |
2018-06-28 | $26.44 | $26.64 | $26.44 | $26.59 | $25.31 | 2,494 |
2018-06-27 | $26.77 | $26.77 | $26.46 | $26.49 | $25.21 | 938 |
2018-06-26 | $26.60 | $26.68 | $26.60 | $26.63 | $25.35 | 10,834 |
2018-06-25 | $26.77 | $26.77 | $26.45 | $26.60 | $25.32 | 1,303 |
2018-06-22 | $26.88 | $26.94 | $26.88 | $26.94 | $25.64 | 13,082 |
2018-06-21 | $26.84 | $26.89 | $26.83 | $26.84 | $25.55 | 28,602 |
2018-06-20 | $26.98 | $27.02 | $26.97 | $27.01 | $25.71 | 4,522 |
2018-06-19 | $26.86 | $26.92 | $26.86 | $26.91 | $25.61 | 5,269 |
2018-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.70 | 83 |
2018-06-15 | $26.98 | $27.03 | $26.98 | $27.00 | $25.70 | 5,652 |
2018-06-14 | $27.12 | $27.12 | $27.06 | $27.09 | $25.78 | 2,632 |
2018-06-13 | $27.13 | $27.13 | $27.08 | $27.10 | $25.79 | 8,977 |
2018-06-12 | $27.09 | $27.11 | $27.03 | $27.03 | $25.73 | 6,285 |
2018-06-11 | $27.11 | $27.14 | $27.07 | $27.10 | $25.79 | 6,722 |
2018-06-08 | $27.04 | $27.04 | $26.97 | $27.03 | $25.72 | 29,056 |
2018-06-07 | $26.96 | $26.96 | $26.96 | $26.96 | $25.66 | 224 |
2018-06-06 | $26.82 | $26.96 | $26.82 | $26.96 | $25.66 | 673 |
2018-06-05 | $26.82 | $26.82 | $26.76 | $26.82 | $25.53 | 1,324 |
2018-06-04 | $26.80 | $26.88 | $26.77 | $26.81 | $25.52 | 12,324 |
2018-06-01 | $26.63 | $26.72 | $26.63 | $26.67 | $25.39 | 2,231 |
2018-05-31 | $26.54 | $26.54 | $26.48 | $26.49 | $25.21 | 2,659 |
2018-05-30 | $26.47 | $26.65 | $26.47 | $26.61 | $25.33 | 7,964 |
2018-05-29 | $26.14 | $26.50 | $24.56 | $26.34 | $25.07 | 12,594 |
2018-05-25 | $26.58 | $26.62 | $26.55 | $26.55 | $25.27 | 3,182 |
2018-05-24 | $26.64 | $26.70 | $26.46 | $26.70 | $25.41 | 13,205 |
2018-05-23 | $26.55 | $26.63 | $26.53 | $26.60 | $25.32 | 1,939 |
2018-05-22 | $26.71 | $26.71 | $26.67 | $26.70 | $25.41 | 2,216 |
2018-05-21 | $26.69 | $26.69 | $26.61 | $26.65 | $25.37 | 14,704 |
2018-05-18 | $26.53 | $26.54 | $26.52 | $26.52 | $25.25 | 1,233 |
2018-05-17 | $26.53 | $26.63 | $26.51 | $26.56 | $25.28 | 15,419 |
2018-05-16 | $26.53 | $26.60 | $26.49 | $26.59 | $25.31 | 28,887 |
2018-05-15 | $26.55 | $26.55 | $26.42 | $26.42 | $25.15 | 15,242 |
2018-05-14 | $26.70 | $26.71 | $26.63 | $26.63 | $25.35 | 9,937 |
2018-05-11 | $26.68 | $26.68 | $26.57 | $26.60 | $25.32 | 11,823 |
2018-05-10 | $26.54 | $26.58 | $26.42 | $26.55 | $25.27 | 7,370 |
2018-05-09 | $26.21 | $26.37 | $26.18 | $26.37 | $25.10 | 13,988 |
2018-05-08 | $26.16 | $26.18 | $26.06 | $26.12 | $24.86 | 6,792 |
2018-05-07 | $26.27 | $26.28 | $26.16 | $26.18 | $24.92 | 33,448 |
2018-05-04 | $26.00 | $26.13 | $26.00 | $26.10 | $24.84 | 1,309 |
2018-05-03 | $25.66 | $25.81 | $25.61 | $25.81 | $24.57 | 9,641 |
2018-05-02 | $26.07 | $26.08 | $25.86 | $25.88 | $24.63 | 6,738 |
2018-05-01 | $25.96 | $25.96 | $25.78 | $25.95 | $24.70 | 34,807 |
2018-04-30 | $26.21 | $26.21 | $26.08 | $26.08 | $24.82 | 3,604 |
2018-04-27 | $26.13 | $26.20 | $26.12 | $26.16 | $24.90 | 7,795 |
2018-04-26 | $26.07 | $26.14 | $26.07 | $26.14 | $24.88 | 959 |
2018-04-25 | $25.81 | $25.89 | $25.81 | $25.89 | $24.64 | 3,978 |
2018-04-24 | $26.26 | $26.26 | $25.80 | $25.80 | $24.56 | 10,406 |
2018-04-23 | $26.11 | $26.12 | $26.11 | $26.11 | $24.85 | 3,727 |
2018-04-20 | $26.18 | $26.22 | $26.17 | $26.18 | $24.92 | 6,182 |
2018-04-19 | $26.33 | $26.37 | $26.26 | $26.34 | $25.07 | 13,475 |
2018-04-18 | $26.49 | $26.51 | $26.48 | $26.50 | $25.22 | 10,781 |
2018-04-17 | $26.46 | $26.46 | $26.40 | $26.43 | $25.16 | 2,587 |
2018-04-16 | $26.25 | $26.25 | $26.24 | $26.24 | $24.97 | 644 |
2018-04-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.87 | 48,195 |
2018-04-12 | $26.09 | $26.17 | $26.07 | $26.16 | $24.90 | 14,783 |
2018-04-11 | $26.00 | $26.00 | $25.90 | $25.92 | $24.67 | 3,099 |
2018-04-10 | $26.05 | $26.07 | $25.95 | $26.07 | $24.81 | 2,435 |
2018-04-09 | $25.85 | $26.02 | $25.80 | $25.80 | $24.55 | 3,155 |
2018-04-06 | $25.98 | $25.98 | $25.50 | $25.56 | $24.33 | 14,623 |
2018-04-05 | $26.14 | $26.20 | $26.08 | $26.20 | $24.94 | 2,350 |
2018-04-04 | $25.31 | $25.83 | $25.31 | $25.83 | $24.59 | 299,589 |
2018-04-03 | $25.50 | $25.53 | $25.49 | $25.53 | $24.30 | 1,739 |
2018-04-02 | $25.53 | $25.53 | $25.35 | $25.39 | $24.17 | 3,268 |
2018-03-29 | $25.74 | $25.97 | $25.74 | $25.93 | $24.68 | 2,768 |
2018-03-28 | $25.74 | $25.80 | $25.63 | $25.80 | $24.56 | 316,958 |
2018-03-27 | $26.21 | $26.25 | $25.69 | $25.69 | $24.45 | 3,462 |
2018-03-26 | $25.85 | $26.07 | $25.67 | $26.07 | $24.81 | 4,216 |
2018-03-23 | $26.05 | $26.05 | $25.73 | $25.73 | $24.49 | 2,886 |
2018-03-22 | $26.23 | $26.23 | $26.07 | $26.07 | $24.81 | 1,861 |
2018-03-21 | $26.72 | $26.73 | $26.72 | $26.73 | $25.44 | 851 |
2018-03-20 | $26.75 | $27.15 | $26.64 | $27.15 | $25.84 | 6,694 |
2018-03-19 | $26.96 | $26.96 | $26.50 | $26.54 | $25.27 | 4,372 |
2018-03-16 | $27.15 | $27.15 | $27.06 | $27.06 | $25.76 | 1,089 |
2018-03-15 | $27.11 | $27.11 | $27.11 | $27.11 | $25.80 | 440 |
2018-03-14 | $27.29 | $27.29 | $27.02 | $27.03 | $25.72 | 1,707 |
2018-03-13 | $27.38 | $27.38 | $27.22 | $27.22 | $25.91 | 5,016 |
2018-03-12 | $27.42 | $27.43 | $27.33 | $27.42 | $26.10 | 2,024 |
2018-03-09 | $27.10 | $27.30 | $27.10 | $27.30 | $25.98 | 2,650 |
2018-03-08 | $26.87 | $26.87 | $26.79 | $26.87 | $25.58 | 2,779 |
2018-03-07 | $26.75 | $26.75 | $26.68 | $26.75 | $25.46 | 3,449 |
2018-03-06 | $26.80 | $26.81 | $26.74 | $26.81 | $25.52 | 11,437 |
2018-03-05 | $26.35 | $26.76 | $26.35 | $26.74 | $25.45 | 7,346 |
2018-03-02 | $26.12 | $26.48 | $26.08 | $26.48 | $25.20 | 8,480 |
2018-03-01 | $26.68 | $26.77 | $26.18 | $26.41 | $25.14 | 18,792 |
2018-02-28 | $27.06 | $27.10 | $26.82 | $26.82 | $25.53 | 8,388 |
2018-02-27 | $27.38 | $27.38 | $27.00 | $27.00 | $25.70 | 20,476 |
2018-02-26 | $27.11 | $27.28 | $27.09 | $27.28 | $25.97 | 2,273 |
2018-02-23 | $26.69 | $26.92 | $26.69 | $26.92 | $25.62 | 11,357 |
2018-02-22 | $26.73 | $26.81 | $26.62 | $26.62 | $25.33 | 6,041 |
2018-02-21 | $26.66 | $26.94 | $26.50 | $26.50 | $25.22 | 15,392 |
2018-02-20 | $26.90 | $26.90 | $26.63 | $26.68 | $25.39 | 10,464 |
2018-02-16 | $26.79 | $27.00 | $26.79 | $26.88 | $25.59 | 68,556 |
2018-02-15 | $26.46 | $26.78 | $26.46 | $26.77 | $25.48 | 3,944 |
2018-02-14 | $26.19 | $26.46 | $26.19 | $26.46 | $25.19 | 2,441 |
2018-02-13 | $25.96 | $26.18 | $25.96 | $26.18 | $24.92 | 4,825 |
2018-02-12 | $25.78 | $26.21 | $25.78 | $26.21 | $24.95 | 4,877 |
2018-02-09 | $25.65 | $25.65 | $24.98 | $25.32 | $24.10 | 11,355 |
2018-02-08 | $25.95 | $25.96 | $25.50 | $25.50 | $24.27 | 4,850 |
2018-02-07 | $26.35 | $26.69 | $26.35 | $26.38 | $25.11 | 4,308 |
2018-02-06 | $26.17 | $26.39 | $25.76 | $26.30 | $25.03 | 404,274 |
2018-02-05 | $27.02 | $27.08 | $26.00 | $26.10 | $24.84 | 23,000 |
2018-02-02 | $27.43 | $27.45 | $27.28 | $27.29 | $25.98 | 7,023 |
2018-02-01 | $27.70 | $27.82 | $27.63 | $27.66 | $26.32 | 203,537 |
2018-01-31 | $27.80 | $27.84 | $27.64 | $27.74 | $26.40 | 18,322 |
2018-01-30 | $27.86 | $27.86 | $27.68 | $27.73 | $26.39 | 9,422 |
2018-01-29 | $28.18 | $28.18 | $27.99 | $27.99 | $26.64 | 52,167 |
2018-01-26 | $27.95 | $28.09 | $27.94 | $28.09 | $26.73 | 10,537 |
2018-01-25 | $27.94 | $27.94 | $27.79 | $27.85 | $26.51 | 27,278 |
2018-01-24 | $27.92 | $27.96 | $27.73 | $27.87 | $26.53 | 10,368 |
2018-01-23 | $27.87 | $27.88 | $27.81 | $27.85 | $26.50 | 13,584 |
2018-01-22 | $27.57 | $27.71 | $27.57 | $27.71 | $26.37 | 9,431 |
2018-01-19 | $27.51 | $27.54 | $27.46 | $27.54 | $26.21 | 31,024 |
2018-01-18 | $27.48 | $27.50 | $27.40 | $27.46 | $26.14 | 9,508 |
2018-01-17 | $27.42 | $27.61 | $27.27 | $27.52 | $26.19 | 26,964 |
2018-01-16 | $28.49 | $28.49 | $27.23 | $27.25 | $25.94 | 25,295 |
2018-01-12 | $27.23 | $27.32 | $27.22 | $27.32 | $26.00 | 17,052 |
2018-01-11 | $27.10 | $27.14 | $27.01 | $27.13 | $25.82 | 7,815 |
2018-01-10 | $27.00 | $27.00 | $26.91 | $26.93 | $25.63 | 10,468 |
2018-01-09 | $27.00 | $27.11 | $26.96 | $27.00 | $25.70 | 36,408 |
2018-01-08 | $26.88 | $26.96 | $26.85 | $26.96 | $25.66 | 26,080 |
2018-01-05 | $26.80 | $26.87 | $26.77 | $26.87 | $25.57 | 9,304 |
2018-01-04 | $26.91 | $26.91 | $26.68 | $26.71 | $25.42 | 17,173 |
2018-01-03 | $26.58 | $26.59 | $26.57 | $26.59 | $25.31 | 3,030 |
2018-01-02 | $26.35 | $26.43 | $26.34 | $26.43 | $25.16 | 18,416 |
2017-12-29 | $26.34 | $26.40 | $26.31 | $26.31 | $25.04 | 12,521 |
2017-12-28 | $26.35 | $26.35 | $26.31 | $26.32 | $25.05 | 2,651 |
2017-12-27 | $26.30 | $26.33 | $26.30 | $26.30 | $25.03 | 2,506 |
2017-12-26 | $26.37 | $26.40 | $26.37 | $26.38 | $25.01 | 25,728 |
2017-12-22 | $26.40 | $26.40 | $26.38 | $26.38 | $25.01 | 1,240 |
2017-12-21 | $26.41 | $26.47 | $26.38 | $26.39 | $25.02 | 3,361 |
2017-12-20 | $26.38 | $26.39 | $26.37 | $26.37 | $25.01 | 2,293 |
2017-12-19 | $26.43 | $26.43 | $26.39 | $26.41 | $25.04 | 3,640 |
2017-12-18 | $26.48 | $26.49 | $26.46 | $26.47 | $25.10 | 2,183 |
2017-12-15 | $26.32 | $26.37 | $26.21 | $26.35 | $24.88 | 4,957 |
2017-12-14 | $26.25 | $26.27 | $26.15 | $26.15 | $24.70 | 5,484 |
2017-12-13 | $26.29 | $26.31 | $26.27 | $26.27 | $24.81 | 3,227 |
2017-12-12 | $26.25 | $26.28 | $26.24 | $26.27 | $24.81 | 9,884 |
2017-12-11 | $26.14 | $26.20 | $26.14 | $26.20 | $24.74 | 2,746 |
2017-12-08 | $26.13 | $26.14 | $26.08 | $26.11 | $24.66 | 6,651 |
2017-12-07 | $25.98 | $26.04 | $25.98 | $26.02 | $24.57 | 3,536 |
2017-12-06 | $25.97 | $25.99 | $25.95 | $25.98 | $24.54 | 6,801 |
2017-12-05 | $26.05 | $26.10 | $25.94 | $25.94 | $24.50 | 3,710 |
2017-12-04 | $26.21 | $26.22 | $26.05 | $26.05 | $24.60 | 1,814 |
2017-12-01 | $26.00 | $26.04 | $25.95 | $26.00 | $24.56 | 3,418 |
2017-11-30 | $26.14 | $26.14 | $26.07 | $26.07 | $24.62 | 1,671 |
2017-11-29 | $25.96 | $25.96 | $25.96 | $25.96 | $24.52 | 1,032 |
2017-11-28 | $25.80 | $25.91 | $25.80 | $25.91 | $24.47 | 3,400 |
2017-11-27 | $25.75 | $25.75 | $25.73 | $25.73 | $24.30 | 1,600 |
2017-11-24 | $25.71 | $25.71 | $25.71 | $25.71 | $24.28 | 2,006 |
2017-11-22 | $26.50 | $26.50 | $25.68 | $25.68 | $24.25 | 13,884 |
2017-11-21 | $25.72 | $25.74 | $25.71 | $25.71 | $24.28 | 3,425 |
2017-11-20 | $25.54 | $25.56 | $25.54 | $25.55 | $24.13 | 2,014 |
2017-11-17 | $25.57 | $25.57 | $25.57 | $25.57 | $24.15 | 194 |
2017-11-16 | $25.56 | $25.57 | $25.56 | $25.57 | $24.15 | 602 |
2017-11-15 | $25.39 | $25.39 | $25.39 | $25.39 | $23.98 | 401 |
2017-11-14 | $25.41 | $25.48 | $25.41 | $25.48 | $24.06 | 1,264 |
2017-11-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.11 | 1,030 |
2017-11-10 | $25.53 | $25.53 | $25.53 | $25.53 | $24.11 | 430 |
2017-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $24.03 | 362 |
2017-11-08 | $25.59 | $25.63 | $25.59 | $25.63 | $24.20 | 1,964 |
2017-11-07 | $25.56 | $25.56 | $25.56 | $25.56 | $24.14 | 112 |
2017-11-06 | $25.56 | $25.56 | $25.56 | $25.56 | $24.14 | 271 |
2017-11-03 | $25.48 | $25.57 | $25.48 | $25.56 | $24.14 | 1,246 |
2017-11-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.01 | 108 |
2017-11-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.01 | 124 |
2017-10-31 | $25.46 | $25.46 | $25.42 | $25.42 | $24.01 | 1,259 |
2017-10-30 | $25.43 | $25.43 | $25.41 | $25.42 | $24.01 | 1,290 |
2017-10-27 | $25.31 | $25.31 | $25.31 | $25.31 | $23.90 | 51 |
2017-10-26 | $25.35 | $25.35 | $25.31 | $25.31 | $23.90 | 2,071 |
2017-10-25 | $25.35 | $25.35 | $25.16 | $25.26 | $23.85 | 1,419 |
2017-10-24 | $25.37 | $25.70 | $25.37 | $25.39 | $23.98 | 12,161 |
2017-10-23 | $25.45 | $25.45 | $25.33 | $25.33 | $23.92 | 23,802 |
2017-10-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.84 | 80 |
2017-10-19 | $25.30 | $25.31 | $25.24 | $25.24 | $23.84 | 1,796 |
2017-10-18 | $25.32 | $25.32 | $25.31 | $25.31 | $23.90 | 4,882 |
2017-10-17 | $25.25 | $26.23 | $25.25 | $25.26 | $23.86 | 8,444 |
2017-10-16 | $25.31 | $25.31 | $25.22 | $25.26 | $23.86 | 9,878 |
2017-10-13 | $25.23 | $25.26 | $25.23 | $25.24 | $23.84 | 1,702 |
2017-10-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.80 | 120 |
2017-10-11 | $25.19 | $25.23 | $25.19 | $25.23 | $23.83 | 1,880 |
2017-10-10 | $25.19 | $25.24 | $25.18 | $25.18 | $23.78 | 3,910 |
2017-10-09 | $25.18 | $25.18 | $25.18 | $25.18 | $23.78 | 480 |
2017-10-06 | $25.18 | $25.18 | $25.13 | $25.13 | $23.73 | 497 |
2017-10-05 | $25.14 | $25.19 | $25.14 | $25.19 | $23.79 | 4,500 |
VanEck Long/Flat Trend ETF (LFEQ) News Headlines
Recent VanEck Long/Flat Trend ETF (LFEQ) News
Similar Companies to VanEck Long/Flat Trend ETF (LFEQ) 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 | -- | -- | -- |