American Century Mid Cap Growth Impact ETF (MID) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.14 ($0.60) 1.06%
American Century Mid Cap Growth Impact ETF - Daily Information
Click for more stock information on American Century Mid Cap Growth Impact ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.80 |
Previous Close | $57.14 |
High | $57.14 |
Low | $56.75 |
Adjusted Open | $56.80 |
Previous Adjusted Close | $57.14 |
Adjusted High | $57.14 |
Adjusted Low | $56.75 |
About American Century Mid Cap Growth Impact ETF (MID)
The portfolio managers look for stocks of medium capitalization companies they believe will increase in value over time, using proprietary fundamental research. The initial research process begins by analyzing the United Nations Sustainable Development Goals (SDG) to identify companies that generate, or could generate, social and environmental impact alongside a financial return. SDGs are a collection of global goals set by the United Nations General Assembly—examples include: affordable and clean energy; decent work and economic growth; industry, innovation, and infrastructure; and responsible consumption and production. The portfolio managers make their investment decisions based primarily on their analysis of individual companies, rather than on broad economic forecasts. They generate an impact thesis to explain current or projected SDG alignment in combination with each security’s fundamental growth profile. The portfolio managers may use commercial third party mapping tools, frameworks provided by sustainable investing platforms, or internal research, which may include engaging with a company’s leadership, to create each security’s SDG impact thesis. To decide whether a security aligns with an SDG, the portfolio managers place the most emphasis on the impact created by the product or service its issuing company produces. This helps the portfolio managers to avoid impact washing—investing in a company that is not truly advancing any of the SDGs, but is attempting to present itself as though it is (i.e. a company with a poor environmental track record touting that it will convert all of its delivery vehicles to clean burning natural gas, or a company with documented human rights abuses publicizing the diversity of its board of directors). While some securities in the fund’s portfolio may align with more than one SDG, to be eligible for selection by the portfolio managers, it is only necessary that a security aligns with one SDG. The fund does not prioritize any SDG over another, and so long as each security maps to at least one SDG, there is no minimum number of SDGs that must be represented in the portfolio. When evaluating a security’s potential for financial return, portfolio managers seek companies with attractive returns on invested capital that are demonstrating or expected to demonstrate long-term business improvement. Analytical indicators helping to identify or forecast signs of business improvement could include accelerating earnings or revenue growth rates, increasing cash flows, or other indications of the relative strength of a company’s business. This analysis supports the portfolio managers’ decisions to buy or hold the stocks of companies that meet their selection criteria and sell the stocks of companies whose characteristics no longer meet their criteria.The fund will invest principally in exchange-traded common stocks. Under normal market conditions, the portfolio managers will invest at least 80% of the fund’s assets in securities of medium capitalization companies that the portfolio managers believe will create impact by aligning with at least one of the SDGs, as described above. The portfolio managers consider medium capitalization companies to include those whose market capitalizations at the time of purchase are within the total capitalization range of the Russell Mid-Cap Growth Index. Though market capitalizations will change from time to time, as of April 30, 2020, the fund considers companies with market capitalizations between $562 million–$69 billion to be medium capitalization companies. The fund may purchase securities of small and large capitalization companies as well. The fund is nondiversified and normally invests in a relatively limited number of companies, generally 20–40 securities.The fund may engage in active and frequent trading of portfolio securities to achieve its principal investment strategies. This may cause higher transaction costs and may affect performance. It may also result in the realization and distribution of capital gains.The fund is an actively managed, nontransparent exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. In lieu of publishing its portfolio contents (Actual Portfolio) daily, the fund publishes a proxy portfolio (Proxy Portfolio) each day and on its website. There is no minimum overlap required between the Actual Portfolio and the Proxy Portfolio.
Invest in American Century Mid Cap Growth Impact ETF (MID)
Historical Stock Data for American Century Mid Cap Growth Impact ETF (MID)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.80 | $57.14 | $56.75 | $57.14 | $57.14 | 2,784 |
2025-04-24 | $56.08 | $56.56 | $56.08 | $56.54 | $56.54 | 4,065 |
2025-04-23 | $56.06 | $56.29 | $55.18 | $55.18 | $55.18 | 3,222 |
2025-04-22 | $53.12 | $53.77 | $53.12 | $53.69 | $53.69 | 952 |
2025-04-21 | $53.10 | $53.10 | $51.64 | $52.19 | $52.19 | 4,779 |
2025-04-17 | $53.92 | $54.19 | $53.90 | $53.90 | $53.90 | 3,393 |
2025-04-16 | $54.27 | $54.31 | $53.84 | $53.84 | $53.84 | 3,054 |
2025-04-15 | $54.87 | $54.92 | $54.42 | $54.45 | $54.45 | 2,025 |
2025-04-14 | $54.28 | $54.28 | $53.96 | $54.12 | $54.12 | 1,703 |
2025-04-11 | $52.62 | $53.68 | $51.95 | $53.68 | $53.68 | 10,889 |
2025-04-10 | $53.23 | $53.53 | $52.58 | $52.74 | $52.74 | 7,012 |
2025-04-09 | $49.90 | $55.06 | $49.36 | $54.92 | $54.92 | 6,641 |
2025-04-08 | $52.47 | $52.56 | $49.60 | $49.70 | $49.70 | 4,616 |
2025-04-07 | $48.63 | $51.02 | $48.63 | $50.84 | $50.84 | 5,816 |
2025-04-04 | $49.97 | $52.04 | $47.48 | $50.58 | $50.58 | 7,298 |
2025-04-03 | $54.76 | $54.76 | $54.11 | $54.11 | $54.11 | 1,478 |
2025-04-02 | $57.37 | $58.13 | $57.37 | $58.13 | $58.13 | 1,579 |
2025-04-01 | $56.24 | $56.99 | $56.00 | $56.99 | $56.99 | 8,896 |
2025-03-31 | $55.75 | $56.65 | $55.75 | $56.65 | $56.65 | 5,406 |
2025-03-28 | $56.88 | $56.88 | $56.70 | $56.80 | $56.80 | 652 |
2025-03-27 | $57.63 | $58.32 | $57.63 | $58.06 | $58.06 | 6,799 |
2025-03-26 | $58.47 | $58.52 | $58.43 | $58.52 | $58.52 | 664 |
2025-03-25 | $59.70 | $59.70 | $59.47 | $59.51 | $59.51 | 1,619 |
2025-03-24 | $59.20 | $59.60 | $59.20 | $59.60 | $59.57 | 2,849 |
2025-03-21 | $57.58 | $58.17 | $57.58 | $58.16 | $58.13 | 2,546 |
2025-03-20 | $57.92 | $58.85 | $57.92 | $58.25 | $58.25 | 2,110 |
2025-03-19 | $58.13 | $58.46 | $57.98 | $58.46 | $58.46 | 2,611 |
2025-03-18 | $57.73 | $57.79 | $57.30 | $57.55 | $57.55 | 5,632 |
2025-03-17 | $57.28 | $58.49 | $57.28 | $58.16 | $58.16 | 3,575 |
2025-03-14 | $56.98 | $57.29 | $56.98 | $57.29 | $57.29 | 2,708 |
2025-03-13 | $55.95 | $55.95 | $55.39 | $55.45 | $55.45 | 4,954 |
2025-03-12 | $56.87 | $57.22 | $56.56 | $56.56 | $56.56 | 5,892 |
2025-03-11 | $56.07 | $56.93 | $55.84 | $56.37 | $56.37 | 8,279 |
2025-03-10 | $56.65 | $57.04 | $56.03 | $56.35 | $56.35 | 4,690 |
2025-03-07 | $57.58 | $58.17 | $56.67 | $58.17 | $58.17 | 7,480 |
2025-03-06 | $57.94 | $58.05 | $57.94 | $58.05 | $58.05 | 1,534 |
2025-03-05 | $58.83 | $59.36 | $58.71 | $59.36 | $59.36 | 2,539 |
2025-03-04 | $58.21 | $59.18 | $57.61 | $58.65 | $58.65 | 6,752 |
2025-03-03 | $60.75 | $60.75 | $59.19 | $59.19 | $59.19 | 2,571 |
2025-02-28 | $59.67 | $60.54 | $59.67 | $60.52 | $60.52 | 2,547 |
2025-02-27 | $61.76 | $61.76 | $60.16 | $60.16 | $60.16 | 3,282 |
2025-02-26 | $61.76 | $61.76 | $61.45 | $61.45 | $61.45 | 808 |
2025-02-25 | $61.00 | $61.00 | $60.01 | $60.81 | $60.81 | 4,481 |
2025-02-24 | $61.64 | $61.64 | $60.86 | $61.11 | $61.11 | 5,203 |
2025-02-21 | $62.02 | $62.02 | $61.34 | $61.46 | $61.46 | 8,460 |
2025-02-20 | $64.00 | $64.00 | $63.13 | $63.46 | $63.46 | 1,778 |
2025-02-19 | $64.66 | $64.66 | $64.20 | $64.28 | $64.28 | 4,156 |
2025-02-18 | $64.79 | $64.96 | $64.72 | $64.96 | $64.96 | 2,525 |
2025-02-14 | $64.71 | $64.78 | $64.68 | $64.68 | $64.68 | 2,832 |
2025-02-13 | $64.14 | $64.36 | $63.95 | $64.36 | $64.36 | 3,465 |
2025-02-12 | $63.59 | $64.11 | $63.59 | $64.06 | $64.06 | 3,969 |
2025-02-11 | $64.27 | $64.60 | $64.07 | $64.32 | $64.32 | 2,977 |
2025-02-10 | $65.12 | $65.12 | $64.62 | $64.74 | $64.74 | 5,903 |
2025-02-07 | $64.90 | $64.90 | $64.49 | $64.54 | $64.54 | 5,488 |
2025-02-06 | $64.41 | $64.42 | $64.26 | $64.33 | $64.33 | 3,035 |
2025-02-05 | $64.56 | $64.64 | $64.35 | $64.51 | $64.51 | 4,489 |
2025-02-04 | $63.54 | $63.68 | $63.54 | $63.68 | $63.68 | 2,186 |
2025-02-03 | $63.04 | $63.75 | $63.04 | $63.54 | $63.54 | 8,609 |
2025-01-31 | $64.77 | $64.77 | $64.04 | $64.04 | $64.04 | 1,395 |
2025-01-30 | $64.81 | $64.81 | $64.71 | $64.71 | $64.71 | 621 |
2025-01-29 | $63.66 | $63.98 | $63.46 | $63.72 | $63.72 | 11,536 |
2025-01-28 | $63.60 | $64.44 | $63.60 | $64.44 | $64.44 | 2,860 |
2025-01-27 | $63.54 | $63.81 | $63.12 | $63.31 | $63.31 | 3,869 |
2025-01-24 | $65.23 | $65.24 | $64.86 | $65.22 | $65.22 | 6,970 |
2025-01-23 | $64.66 | $65.36 | $64.66 | $65.36 | $65.36 | 3,022 |
2025-01-22 | $65.14 | $65.14 | $64.84 | $64.93 | $64.93 | 4,113 |
2025-01-21 | $63.96 | $64.66 | $63.96 | $64.66 | $64.66 | 2,718 |
2025-01-17 | $63.45 | $63.82 | $63.45 | $63.49 | $63.49 | 1,991 |
2025-01-16 | $62.47 | $63.25 | $62.47 | $63.12 | $63.12 | 4,968 |
2025-01-15 | $62.63 | $62.66 | $62.29 | $62.29 | $62.29 | 1,460 |
2025-01-14 | $61.63 | $61.63 | $61.21 | $61.36 | $61.36 | 1,181 |
2025-01-13 | $60.47 | $61.04 | $60.41 | $61.04 | $61.04 | 2,310 |
2025-01-10 | $61.09 | $61.09 | $60.63 | $60.92 | $60.92 | 5,047 |
2025-01-08 | $61.15 | $61.72 | $60.88 | $61.72 | $61.72 | 8,158 |
2025-01-07 | $61.91 | $61.91 | $61.03 | $61.26 | $61.26 | 2,270 |
2025-01-06 | $62.77 | $62.77 | $61.72 | $61.72 | $61.72 | 1,754 |
2025-01-03 | $61.08 | $61.69 | $61.08 | $61.68 | $61.68 | 4,055 |
2025-01-02 | $60.81 | $60.84 | $60.23 | $60.53 | $60.53 | 1,765 |
2024-12-31 | $60.53 | $60.53 | $60.17 | $60.32 | $60.32 | 2,329 |
2024-12-30 | $60.25 | $60.88 | $60.13 | $60.63 | $60.63 | 3,696 |
2024-12-27 | $61.41 | $61.41 | $60.98 | $61.16 | $61.16 | 2,719 |
2024-12-26 | $61.70 | $61.89 | $61.70 | $61.89 | $61.89 | 3,893 |
2024-12-24 | $61.63 | $61.86 | $61.63 | $61.86 | $61.86 | 6,522 |
2024-12-23 | $60.99 | $61.44 | $60.89 | $61.44 | $61.44 | 1,867 |
2024-12-20 | $60.12 | $61.69 | $60.12 | $61.32 | $61.32 | 4,883 |
2024-12-19 | $61.00 | $61.00 | $60.47 | $60.56 | $60.56 | 6,980 |
2024-12-18 | $63.13 | $63.13 | $60.47 | $60.60 | $60.60 | 5,719 |
2024-12-17 | $63.20 | $63.37 | $63.02 | $63.07 | $63.07 | 5,110 |
2024-12-16 | $63.68 | $63.72 | $63.55 | $63.55 | $63.51 | 5,353 |
2024-12-13 | $63.89 | $63.89 | $63.12 | $63.27 | $63.27 | 3,482 |
2024-12-12 | $63.97 | $64.19 | $63.87 | $63.87 | $63.87 | 8,965 |
2024-12-11 | $64.26 | $64.43 | $64.18 | $64.29 | $64.29 | 2,536 |
2024-12-10 | $64.29 | $64.33 | $63.82 | $63.86 | $63.86 | 4,721 |
2024-12-09 | $65.56 | $65.56 | $64.48 | $64.58 | $64.58 | 2,335 |
2024-12-06 | $65.12 | $65.37 | $65.12 | $65.17 | $65.17 | 1,450 |
2024-12-05 | $64.88 | $64.88 | $64.69 | $64.69 | $64.69 | 1,842 |
2024-12-04 | $64.40 | $64.91 | $64.40 | $64.91 | $64.91 | 5,810 |
2024-12-03 | $64.19 | $64.19 | $63.99 | $64.13 | $64.13 | 2,683 |
2024-12-02 | $63.96 | $63.96 | $63.70 | $63.73 | $63.73 | 2,725 |
2024-11-29 | $63.97 | $63.97 | $63.83 | $63.83 | $63.83 | 2,034 |
2024-11-27 | $63.94 | $63.94 | $63.62 | $63.66 | $63.66 | 1,751 |
2024-11-26 | $64.40 | $64.40 | $64.23 | $64.30 | $64.30 | 3,779 |
2024-11-25 | $64.56 | $64.70 | $64.44 | $64.60 | $64.60 | 4,210 |
2024-11-22 | $63.50 | $63.89 | $63.50 | $63.89 | $63.89 | 4,888 |
2024-11-21 | $62.64 | $63.19 | $62.64 | $63.07 | $63.07 | 4,343 |
2024-11-20 | $62.04 | $62.04 | $61.36 | $61.84 | $61.84 | 3,440 |
2024-11-19 | $60.90 | $61.61 | $60.90 | $61.60 | $61.60 | 1,448 |
2024-11-18 | $60.69 | $61.15 | $60.69 | $60.91 | $60.91 | 4,933 |
2024-11-15 | $61.19 | $61.19 | $60.51 | $60.51 | $60.51 | 794 |
2024-11-14 | $61.92 | $62.00 | $61.58 | $61.58 | $61.58 | 2,986 |
2024-11-13 | $62.90 | $63.00 | $62.33 | $62.33 | $62.33 | 4,538 |
2024-11-12 | $62.60 | $62.60 | $61.95 | $62.13 | $62.13 | 11,109 |
2024-11-11 | $63.33 | $63.33 | $62.51 | $62.73 | $62.73 | 5,170 |
2024-11-08 | $62.59 | $62.85 | $62.47 | $62.73 | $62.73 | 3,408 |
2024-11-07 | $62.67 | $62.67 | $62.29 | $62.46 | $62.46 | 3,921 |
2024-11-06 | $62.70 | $62.70 | $61.56 | $61.89 | $61.89 | 4,883 |
2024-11-05 | $59.96 | $60.44 | $59.96 | $60.44 | $60.44 | 13,047 |
2024-11-04 | $59.96 | $59.96 | $59.79 | $59.79 | $59.79 | 2,478 |
2024-11-01 | $59.86 | $59.86 | $59.80 | $59.80 | $59.80 | 2,109 |
2024-10-31 | $60.13 | $60.16 | $59.66 | $59.66 | $59.66 | 3,443 |
2024-10-30 | $61.42 | $61.54 | $61.05 | $61.05 | $61.05 | 2,814 |
2024-10-29 | $61.61 | $61.67 | $61.52 | $61.59 | $61.59 | 5,201 |
2024-10-28 | $61.41 | $61.41 | $61.24 | $61.27 | $61.27 | 4,796 |
2024-10-25 | $61.25 | $61.25 | $60.97 | $60.97 | $60.97 | 1,247 |
2024-10-24 | $61.08 | $61.13 | $61.08 | $61.13 | $61.13 | 1,432 |
2024-10-23 | $60.64 | $60.87 | $60.22 | $60.76 | $60.76 | 5,242 |
2024-10-22 | $60.91 | $61.15 | $60.91 | $61.08 | $61.08 | 10,105 |
2024-10-21 | $62.05 | $62.05 | $61.39 | $61.46 | $61.46 | 5,387 |
2024-10-18 | $62.05 | $62.12 | $62.03 | $62.03 | $62.03 | 2,954 |
2024-10-17 | $62.53 | $62.53 | $61.97 | $61.99 | $61.99 | 3,001 |
2024-10-16 | $62.23 | $62.23 | $62.13 | $62.18 | $62.18 | 3,403 |
2024-10-15 | $62.55 | $62.55 | $61.95 | $61.96 | $61.96 | 5,257 |
2024-10-14 | $62.38 | $62.70 | $62.26 | $62.65 | $62.65 | 4,940 |
2024-10-11 | $61.13 | $62.09 | $61.13 | $62.09 | $62.09 | 7,851 |
2024-10-10 | $61.44 | $61.55 | $61.32 | $61.40 | $61.40 | 3,414 |
2024-10-09 | $60.96 | $61.61 | $60.85 | $61.61 | $61.61 | 4,097 |
2024-10-08 | $60.89 | $61.21 | $60.89 | $61.12 | $61.12 | 4,129 |
2024-10-07 | $60.71 | $60.77 | $60.56 | $60.62 | $60.62 | 5,938 |
2024-10-04 | $60.93 | $61.17 | $60.79 | $61.15 | $61.15 | 5,917 |
2024-10-03 | $60.68 | $60.76 | $60.65 | $60.75 | $60.75 | 6,396 |
2024-10-02 | $60.97 | $61.02 | $60.96 | $61.02 | $61.02 | 5,774 |
2024-10-01 | $61.10 | $61.10 | $60.49 | $60.77 | $60.77 | 10,648 |
2024-09-30 | $61.29 | $61.35 | $60.72 | $61.35 | $61.35 | 8,058 |
2024-09-27 | $61.39 | $61.56 | $61.16 | $61.26 | $61.26 | 3,900 |
2024-09-26 | $61.90 | $61.90 | $61.26 | $61.28 | $61.28 | 5,220 |
2024-09-25 | $61.45 | $61.45 | $61.21 | $61.21 | $61.21 | 1,046 |
2024-09-24 | $60.96 | $61.24 | $60.94 | $61.23 | $61.23 | 4,984 |
2024-09-23 | $60.97 | $61.09 | $60.94 | $60.98 | $60.98 | 2,835 |
2024-09-20 | $60.50 | $60.63 | $60.25 | $60.63 | $60.63 | 10,704 |
2024-09-19 | $61.12 | $61.12 | $60.60 | $60.71 | $60.71 | 1,980 |
2024-09-18 | $59.80 | $60.45 | $59.60 | $59.60 | $59.60 | 2,364 |
2024-09-17 | $59.70 | $60.23 | $59.69 | $59.77 | $59.77 | 7,450 |
2024-09-16 | $59.05 | $59.65 | $59.00 | $59.62 | $59.62 | 8,755 |
2024-09-13 | $58.80 | $59.19 | $58.80 | $59.01 | $59.01 | 5,146 |
2024-09-12 | $58.22 | $58.44 | $58.00 | $58.42 | $58.42 | 2,827 |
2024-09-11 | $56.83 | $58.00 | $56.83 | $58.00 | $58.00 | 1,210 |
2024-09-10 | $56.95 | $57.17 | $56.55 | $57.17 | $57.17 | 2,203 |
2024-09-09 | $56.91 | $57.05 | $56.80 | $56.88 | $56.88 | 2,982 |
2024-09-06 | $57.42 | $57.42 | $56.27 | $56.37 | $56.37 | 6,173 |
2024-09-05 | $57.53 | $57.53 | $56.99 | $57.24 | $57.24 | 3,075 |
2024-09-04 | $57.53 | $57.73 | $57.40 | $57.43 | $57.43 | 2,315 |
2024-09-03 | $58.35 | $58.35 | $57.57 | $57.57 | $57.57 | 6,442 |
2024-08-30 | $59.20 | $59.35 | $58.91 | $59.31 | $59.31 | 2,639 |
2024-08-29 | $59.35 | $59.55 | $58.90 | $58.90 | $58.90 | 3,071 |
2024-08-28 | $58.90 | $58.90 | $58.71 | $58.71 | $58.71 | 360 |
2024-08-27 | $58.91 | $59.03 | $58.86 | $59.03 | $59.03 | 814 |
2024-08-26 | $59.37 | $59.37 | $58.79 | $58.79 | $58.79 | 1,590 |
2024-08-23 | $58.95 | $59.08 | $58.94 | $58.97 | $58.97 | 4,201 |
2024-08-22 | $58.49 | $58.49 | $58.11 | $58.11 | $58.11 | 1,214 |
2024-08-21 | $58.02 | $58.56 | $58.02 | $58.56 | $58.56 | 1,517 |
2024-08-20 | $58.36 | $58.36 | $57.78 | $57.83 | $57.83 | 6,120 |
2024-08-19 | $57.94 | $58.35 | $57.94 | $58.33 | $58.33 | 5,452 |
2024-08-16 | $57.86 | $58.06 | $57.86 | $57.88 | $57.88 | 1,891 |
2024-08-15 | $57.70 | $58.03 | $57.62 | $57.98 | $57.98 | 5,973 |
2024-08-14 | $56.99 | $57.05 | $56.77 | $56.93 | $56.93 | 12,302 |
2024-08-13 | $56.22 | $56.80 | $55.98 | $56.80 | $56.80 | 3,370 |
2024-08-12 | $55.59 | $56.07 | $55.59 | $55.81 | $55.81 | 5,347 |
2024-08-09 | $56.07 | $56.07 | $55.87 | $56.05 | $56.05 | 5,356 |
2024-08-08 | $54.49 | $55.89 | $54.49 | $55.89 | $55.89 | 1,412 |
2024-08-07 | $55.26 | $55.38 | $53.95 | $53.95 | $53.95 | 6,497 |
2024-08-06 | $55.00 | $55.50 | $54.75 | $54.75 | $54.75 | 4,175 |
2024-08-05 | $52.14 | $54.05 | $52.14 | $53.78 | $53.78 | 2,440 |
2024-08-02 | $54.13 | $55.04 | $54.13 | $55.04 | $55.04 | 5,082 |
2024-08-01 | $57.31 | $57.31 | $55.66 | $55.89 | $55.89 | 3,691 |
2024-07-31 | $57.07 | $57.41 | $56.85 | $57.04 | $57.04 | 21,905 |
2024-07-30 | $56.74 | $56.85 | $55.66 | $56.06 | $56.06 | 26,464 |
2024-07-29 | $57.46 | $57.46 | $56.34 | $56.47 | $56.47 | 20,380 |
2024-07-26 | $56.25 | $56.59 | $55.98 | $56.32 | $56.32 | 34,117 |
2024-07-25 | $56.53 | $56.90 | $55.98 | $55.98 | $55.98 | 9,259 |
2024-07-24 | $57.39 | $57.39 | $56.13 | $56.13 | $56.13 | 6,706 |
2024-07-23 | $58.04 | $58.04 | $57.39 | $57.39 | $57.39 | 1,785 |
2024-07-22 | $56.55 | $57.25 | $56.55 | $57.25 | $57.25 | 3,084 |
2024-07-19 | $56.45 | $56.53 | $56.39 | $56.41 | $56.41 | 2,921 |
2024-07-18 | $57.40 | $57.41 | $56.32 | $56.62 | $56.62 | 5,051 |
2024-07-17 | $59.28 | $59.28 | $57.40 | $57.40 | $57.40 | 25,354 |
2024-07-16 | $58.82 | $59.10 | $58.58 | $59.09 | $59.09 | 9,229 |
2024-07-15 | $58.20 | $58.30 | $57.92 | $57.92 | $57.92 | 2,907 |
2024-07-12 | $57.95 | $58.38 | $57.95 | $58.05 | $58.05 | 5,479 |
2024-07-11 | $58.56 | $58.56 | $57.77 | $57.77 | $57.77 | 2,403 |
2024-07-10 | $56.82 | $57.43 | $56.78 | $57.43 | $57.43 | 8,963 |
2024-07-09 | $57.69 | $57.69 | $56.84 | $56.89 | $56.89 | 3,547 |
2024-07-08 | $57.94 | $57.94 | $57.38 | $57.44 | $57.44 | 3,376 |
2024-07-05 | $57.03 | $57.45 | $57.03 | $57.45 | $57.45 | 3,965 |
2024-07-03 | $57.24 | $57.26 | $57.06 | $57.18 | $57.18 | 5,361 |
2024-07-02 | $56.79 | $56.87 | $56.67 | $56.85 | $56.85 | 4,431 |
2024-07-01 | $56.56 | $56.57 | $56.56 | $56.57 | $56.57 | 391 |
2024-06-28 | $57.55 | $57.55 | $57.03 | $57.03 | $57.03 | 1,605 |
2024-06-27 | $57.31 | $57.31 | $57.10 | $57.23 | $57.23 | 4,278 |
2024-06-26 | $57.00 | $57.17 | $57.00 | $57.16 | $57.16 | 1,182 |
2024-06-25 | $57.18 | $57.26 | $57.06 | $57.21 | $57.21 | 6,861 |
2024-06-24 | $57.25 | $57.51 | $57.17 | $57.17 | $57.17 | 1,547 |
2024-06-21 | $57.60 | $57.60 | $56.88 | $57.30 | $57.30 | 2,592 |
2024-06-20 | $57.64 | $57.64 | $57.13 | $57.13 | $57.13 | 2,273 |
2024-06-18 | $57.31 | $57.92 | $57.31 | $57.92 | $57.92 | 2,873 |
2024-06-17 | $56.78 | $57.36 | $56.78 | $57.36 | $57.36 | 1,885 |
2024-06-14 | $57.26 | $57.26 | $56.40 | $56.71 | $56.71 | 3,158 |
2024-06-13 | $56.87 | $57.18 | $56.87 | $57.17 | $57.17 | 2,092 |
2024-06-12 | $57.40 | $57.43 | $57.32 | $57.37 | $57.37 | 2,752 |
2024-06-11 | $55.91 | $56.17 | $55.91 | $56.17 | $56.17 | 1,547 |
2024-06-10 | $55.56 | $56.05 | $55.53 | $56.05 | $56.05 | 2,168 |
2024-06-07 | $55.91 | $55.91 | $55.64 | $55.65 | $55.65 | 5,112 |
2024-06-06 | $56.19 | $56.19 | $55.85 | $55.97 | $55.97 | 915 |
2024-06-05 | $56.05 | $56.30 | $56.05 | $56.30 | $56.30 | 1,234 |
2024-06-04 | $56.02 | $56.02 | $55.05 | $55.27 | $55.27 | 2,569 |
2024-06-03 | $55.80 | $55.83 | $55.26 | $55.64 | $55.64 | 2,937 |
2024-05-31 | $56.00 | $56.00 | $55.12 | $55.98 | $55.98 | 3,266 |
2024-05-30 | $56.03 | $56.22 | $55.84 | $55.92 | $55.92 | 2,351 |
2024-05-29 | $55.99 | $56.25 | $55.90 | $56.03 | $56.03 | 3,246 |
2024-05-28 | $57.21 | $57.21 | $56.68 | $56.68 | $56.68 | 2,399 |
2024-05-24 | $56.58 | $57.15 | $56.58 | $57.02 | $57.02 | 7,654 |
2024-05-23 | $56.74 | $56.74 | $56.24 | $56.29 | $56.29 | 1,057 |
2024-05-22 | $56.91 | $57.07 | $56.67 | $56.78 | $56.78 | 1,721 |
2024-05-21 | $56.91 | $56.95 | $56.87 | $56.95 | $56.95 | 826 |
2024-05-20 | $57.32 | $57.32 | $57.26 | $57.29 | $57.29 | 1,445 |
2024-05-17 | $57.17 | $57.17 | $57.07 | $57.07 | $57.07 | 2,385 |
2024-05-16 | $57.50 | $57.50 | $57.05 | $57.08 | $57.08 | 10,103 |
2024-05-15 | $57.41 | $57.41 | $57.01 | $57.37 | $57.37 | 1,921 |
2024-05-14 | $56.46 | $56.63 | $56.46 | $56.63 | $56.63 | 507 |
2024-05-13 | $56.70 | $56.70 | $56.13 | $56.13 | $56.13 | 3,260 |
2024-05-10 | $57.50 | $57.50 | $56.55 | $56.57 | $56.57 | 5,170 |
2024-05-09 | $56.38 | $56.81 | $56.38 | $56.80 | $56.80 | 1,655 |
2024-05-08 | $56.95 | $57.00 | $56.71 | $56.77 | $56.77 | 6,000 |
2024-05-07 | $57.66 | $57.72 | $57.47 | $57.47 | $57.47 | 3,043 |
2024-05-06 | $57.14 | $57.35 | $57.13 | $57.35 | $57.35 | 1,731 |
2024-05-03 | $56.54 | $56.62 | $56.42 | $56.62 | $56.62 | 2,091 |
2024-05-02 | $55.36 | $55.81 | $55.33 | $55.81 | $55.81 | 3,503 |
2024-05-01 | $55.08 | $55.60 | $54.90 | $55.17 | $55.17 | 5,263 |
2024-04-30 | $56.13 | $56.13 | $55.29 | $55.29 | $55.29 | 1,534 |
2024-04-29 | $56.29 | $56.29 | $56.17 | $56.17 | $56.17 | 986 |
2024-04-26 | $55.88 | $56.03 | $55.88 | $55.88 | $55.88 | 1,180 |
2024-04-25 | $54.94 | $55.38 | $54.76 | $55.38 | $55.38 | 3,129 |
2024-04-24 | $54.80 | $55.20 | $54.80 | $55.20 | $55.20 | 426 |
2024-04-23 | $54.57 | $55.24 | $54.57 | $55.09 | $55.09 | 3,455 |
2024-04-22 | $54.39 | $54.84 | $54.07 | $54.53 | $54.53 | 5,935 |
2024-04-19 | $54.44 | $54.51 | $53.99 | $53.99 | $53.99 | 1,022 |
2024-04-18 | $55.30 | $55.30 | $54.65 | $54.65 | $54.65 | 1,805 |
2024-04-17 | $55.31 | $55.31 | $55.00 | $55.00 | $55.00 | 706 |
2024-04-16 | $54.88 | $55.37 | $54.88 | $55.31 | $55.31 | 4,785 |
2024-04-15 | $56.63 | $56.63 | $55.30 | $55.31 | $55.31 | 5,656 |
2024-04-12 | $57.24 | $57.24 | $56.00 | $56.18 | $56.18 | 3,481 |
2024-04-11 | $56.74 | $57.21 | $56.72 | $57.21 | $57.21 | 1,523 |
2024-04-10 | $57.01 | $57.03 | $56.25 | $56.97 | $56.97 | 4,520 |
2024-04-09 | $57.34 | $57.55 | $57.34 | $57.55 | $57.55 | 251 |
2024-04-08 | $57.46 | $57.46 | $57.06 | $57.22 | $57.22 | 1,634 |
2024-04-05 | $56.65 | $56.90 | $56.51 | $56.90 | $56.90 | 2,240 |
2024-04-04 | $57.50 | $57.55 | $56.26 | $56.26 | $56.26 | 2,297 |
2024-04-03 | $57.03 | $57.13 | $57.03 | $57.03 | $57.03 | 2,878 |
2024-04-02 | $56.61 | $56.61 | $56.35 | $56.55 | $56.55 | 36,981 |
2024-04-01 | $57.84 | $57.84 | $56.85 | $57.28 | $57.28 | 44,218 |
2024-03-28 | $57.88 | $57.94 | $57.72 | $57.78 | $57.78 | 6,938 |
2024-03-27 | $57.30 | $57.57 | $57.05 | $57.57 | $57.57 | 849 |
2024-03-26 | $57.31 | $57.53 | $57.20 | $57.20 | $57.20 | 4,085 |
2024-03-25 | $57.22 | $57.22 | $57.09 | $57.09 | $57.09 | 781 |
2024-03-22 | $57.23 | $57.35 | $57.22 | $57.35 | $57.35 | 2,196 |
2024-03-21 | $57.72 | $57.95 | $57.60 | $57.61 | $57.61 | 3,726 |
2024-03-20 | $56.57 | $56.94 | $56.29 | $56.94 | $56.92 | 4,166 |
2024-03-19 | $55.82 | $56.41 | $55.76 | $56.36 | $56.34 | 9,223 |
2024-03-18 | $56.19 | $56.35 | $56.00 | $56.06 | $56.04 | 3,394 |
2024-03-15 | $55.99 | $55.99 | $55.74 | $55.74 | $55.74 | 6,317 |
2024-03-14 | $56.17 | $56.20 | $56.02 | $56.08 | $56.08 | 2,483 |
2024-03-13 | $56.84 | $56.91 | $56.60 | $56.60 | $56.60 | 1,883 |
2024-03-12 | $56.63 | $56.99 | $56.63 | $56.99 | $56.99 | 3,490 |
2024-03-11 | $56.25 | $56.54 | $56.18 | $56.43 | $56.43 | 3,542 |
2024-03-08 | $57.71 | $57.71 | $56.68 | $56.79 | $56.79 | 3,496 |
2024-03-07 | $57.27 | $57.38 | $57.23 | $57.23 | $57.23 | 915 |
2024-03-06 | $56.37 | $56.63 | $56.37 | $56.56 | $56.56 | 2,711 |
2024-03-05 | $56.03 | $56.03 | $55.59 | $55.73 | $55.73 | 2,214 |
2024-03-04 | $56.80 | $56.80 | $56.56 | $56.56 | $56.56 | 1,768 |
2024-03-01 | $55.96 | $56.63 | $55.96 | $56.63 | $56.63 | 829 |
2024-02-29 | $55.74 | $55.79 | $55.34 | $55.79 | $55.79 | 7,889 |
2024-02-28 | $55.12 | $55.16 | $54.96 | $55.06 | $55.06 | 10,101 |
2024-02-27 | $54.90 | $54.93 | $54.83 | $54.91 | $54.91 | 1,312 |
2024-02-26 | $54.45 | $54.45 | $54.26 | $54.36 | $54.36 | 6,476 |
2024-02-23 | $54.13 | $54.16 | $53.83 | $54.02 | $54.02 | 3,138 |
2024-02-22 | $53.65 | $54.19 | $53.65 | $54.19 | $54.19 | 25,917 |
2024-02-21 | $52.75 | $52.98 | $52.75 | $52.98 | $52.98 | 664 |
2024-02-20 | $53.45 | $53.45 | $53.24 | $53.31 | $53.31 | 4,843 |
2024-02-16 | $54.35 | $54.35 | $53.88 | $53.88 | $53.88 | 2,827 |
2024-02-15 | $53.87 | $54.09 | $53.80 | $54.09 | $54.09 | 1,757 |
2024-02-14 | $53.47 | $53.75 | $53.31 | $53.75 | $53.75 | 833 |
2024-02-13 | $52.72 | $52.75 | $52.15 | $52.45 | $52.45 | 3,231 |
2024-02-12 | $53.59 | $53.59 | $53.46 | $53.46 | $53.46 | 894 |
2024-02-09 | $53.54 | $53.68 | $53.54 | $53.59 | $53.59 | 1,242 |
2024-02-08 | $53.18 | $53.23 | $53.06 | $53.15 | $53.15 | 3,344 |
2024-02-07 | $52.56 | $52.58 | $52.43 | $52.43 | $52.43 | 2,332 |
2024-02-06 | $51.67 | $51.93 | $51.67 | $51.88 | $51.88 | 2,334 |
2024-02-05 | $52.10 | $52.10 | $51.19 | $51.66 | $51.66 | 10,194 |
2024-02-02 | $51.97 | $51.97 | $51.88 | $51.88 | $51.88 | 2,323 |
2024-02-01 | $51.04 | $51.74 | $50.96 | $51.74 | $51.74 | 5,455 |
2024-01-31 | $51.13 | $51.13 | $50.74 | $50.74 | $50.74 | 511 |
2024-01-30 | $51.40 | $51.41 | $51.24 | $51.31 | $51.31 | 2,969 |
2024-01-29 | $50.65 | $51.27 | $50.65 | $51.27 | $51.27 | 1,856 |
2024-01-26 | $50.56 | $50.56 | $50.34 | $50.42 | $50.42 | 1,753 |
2024-01-25 | $50.37 | $50.40 | $50.22 | $50.35 | $50.35 | 8,444 |
2024-01-24 | $50.92 | $50.92 | $50.33 | $50.33 | $50.33 | 1,491 |
2024-01-23 | $50.92 | $50.93 | $50.63 | $50.91 | $50.91 | 5,305 |
2024-01-22 | $50.89 | $50.98 | $50.75 | $50.92 | $50.92 | 4,560 |
2024-01-19 | $49.69 | $50.22 | $49.62 | $50.22 | $50.22 | 4,157 |
2024-01-18 | $49.37 | $49.51 | $49.03 | $49.51 | $49.51 | 4,534 |
2024-01-17 | $48.76 | $49.02 | $48.76 | $49.02 | $49.02 | 623 |
2024-01-16 | $49.23 | $49.27 | $49.09 | $49.27 | $49.27 | 8,851 |
2024-01-12 | $49.57 | $49.57 | $49.18 | $49.22 | $49.22 | 12,388 |
2024-01-11 | $49.57 | $49.57 | $48.99 | $49.53 | $49.53 | 2,118 |
2024-01-10 | $49.43 | $49.47 | $49.36 | $49.47 | $49.47 | 1,891 |
2024-01-09 | $49.52 | $49.56 | $49.42 | $49.44 | $49.44 | 1,717 |
2024-01-08 | $48.66 | $49.40 | $48.59 | $49.40 | $49.40 | 7,166 |
2024-01-05 | $48.35 | $48.52 | $48.26 | $48.32 | $48.32 | 3,354 |
2024-01-04 | $48.14 | $48.56 | $48.07 | $48.31 | $48.31 | 5,013 |
2024-01-03 | $48.44 | $48.81 | $48.44 | $48.48 | $48.48 | 5,147 |
2024-01-02 | $49.87 | $49.87 | $49.56 | $49.67 | $49.67 | 1,378 |
2023-12-29 | $50.91 | $50.91 | $50.61 | $50.61 | $50.61 | 5,941 |
2023-12-28 | $51.15 | $51.15 | $50.98 | $51.07 | $51.07 | 14,453 |
2023-12-27 | $51.00 | $51.08 | $50.96 | $51.04 | $51.04 | 6,877 |
2023-12-26 | $50.98 | $50.98 | $50.57 | $50.72 | $50.72 | 2,519 |
2023-12-22 | $50.47 | $50.64 | $50.47 | $50.52 | $50.52 | 3,442 |
2023-12-21 | $49.98 | $51.84 | $49.98 | $50.36 | $50.36 | 90,070 |
2023-12-20 | $50.67 | $50.67 | $49.22 | $49.22 | $49.22 | 8,323 |
2023-12-19 | $50.34 | $50.49 | $50.30 | $50.40 | $50.40 | 1,018 |
2023-12-18 | $49.69 | $49.83 | $49.68 | $49.80 | $49.80 | 3,190 |
2023-12-15 | $50.05 | $50.13 | $49.75 | $49.86 | $49.85 | 7,022 |
2023-12-14 | $50.36 | $50.41 | $49.89 | $50.14 | $50.13 | 5,923 |
2023-12-13 | $48.59 | $49.69 | $48.43 | $49.69 | $49.68 | 3,560 |
2023-12-12 | $48.03 | $48.66 | $47.92 | $48.63 | $48.63 | 3,133 |
2023-12-11 | $48.08 | $48.20 | $48.08 | $48.18 | $48.18 | 8,602 |
2023-12-08 | $47.81 | $47.81 | $47.71 | $47.71 | $47.71 | 1,415 |
2023-12-07 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 533 |
2023-12-06 | $47.75 | $47.75 | $47.04 | $47.04 | $47.04 | 2,948 |
2023-12-05 | $47.52 | $47.52 | $47.26 | $47.33 | $47.33 | 2,429 |
2023-12-04 | $47.70 | $47.70 | $47.59 | $47.66 | $47.66 | 6,649 |
2023-12-01 | $46.99 | $47.59 | $46.99 | $47.59 | $47.59 | 4,622 |
2023-11-30 | $46.78 | $46.89 | $46.73 | $46.73 | $46.73 | 727 |
2023-11-29 | $46.83 | $46.89 | $46.68 | $46.68 | $46.68 | 2,036 |
2023-11-28 | $46.39 | $46.39 | $46.36 | $46.36 | $46.36 | 424 |
2023-11-27 | $46.81 | $46.81 | $46.47 | $46.53 | $46.53 | 3,980 |
2023-11-24 | $46.45 | $46.75 | $46.45 | $46.71 | $46.71 | 4,658 |
2023-11-22 | $46.47 | $46.66 | $46.43 | $46.51 | $46.51 | 1,952 |
2023-11-21 | $46.28 | $46.37 | $46.25 | $46.25 | $46.25 | 2,693 |
2023-11-20 | $46.38 | $46.76 | $46.35 | $46.68 | $46.68 | 9,440 |
2023-11-17 | $45.95 | $46.12 | $45.95 | $46.08 | $46.08 | 2,010 |
2023-11-16 | $45.91 | $45.91 | $45.65 | $45.73 | $45.73 | 7,367 |
2023-11-15 | $46.20 | $46.20 | $45.94 | $45.94 | $45.94 | 2,252 |
2023-11-14 | $44.82 | $45.87 | $44.73 | $45.78 | $45.78 | 4,615 |
2023-11-13 | $43.99 | $44.35 | $43.99 | $44.27 | $44.27 | 6,697 |
2023-11-10 | $43.37 | $44.11 | $43.37 | $44.09 | $44.09 | 4,029 |
2023-11-09 | $43.64 | $43.83 | $43.13 | $43.13 | $43.13 | 1,775 |
2023-11-08 | $43.13 | $43.25 | $43.13 | $43.22 | $43.22 | 9,970 |
2023-11-07 | $43.05 | $43.51 | $43.05 | $43.42 | $43.42 | 2,271 |
2023-11-06 | $43.11 | $43.11 | $42.87 | $43.04 | $43.04 | 3,917 |
2023-11-03 | $43.34 | $43.68 | $43.24 | $43.44 | $43.44 | 3,578 |
2023-11-02 | $42.21 | $42.48 | $41.96 | $42.35 | $42.35 | 4,332 |
2023-11-01 | $41.55 | $41.91 | $41.38 | $41.91 | $41.91 | 3,398 |
2023-10-31 | $40.73 | $41.40 | $40.65 | $41.39 | $41.39 | 4,501 |
2023-10-30 | $41.16 | $41.16 | $40.65 | $40.97 | $40.97 | 1,981 |
2023-10-27 | $41.13 | $41.18 | $40.78 | $40.82 | $40.82 | 7,041 |
2023-10-26 | $41.55 | $41.63 | $41.15 | $41.18 | $41.18 | 3,366 |
2023-10-25 | $41.38 | $41.38 | $41.27 | $41.34 | $41.34 | 2,817 |
2023-10-24 | $42.07 | $42.21 | $42.07 | $42.21 | $42.21 | 196 |
2023-10-23 | $42.08 | $42.27 | $41.81 | $41.81 | $41.81 | 6,904 |
2023-10-20 | $42.12 | $42.28 | $41.93 | $41.97 | $41.97 | 11,721 |
2023-10-19 | $43.20 | $43.22 | $42.58 | $42.58 | $42.58 | 2,554 |
2023-10-18 | $44.16 | $44.16 | $43.47 | $43.47 | $43.47 | 18,385 |
2023-10-17 | $44.77 | $44.80 | $44.71 | $44.71 | $44.71 | 1,366 |
2023-10-16 | $43.88 | $44.44 | $43.88 | $44.44 | $44.44 | 2,186 |
2023-10-13 | $43.96 | $43.96 | $43.70 | $43.70 | $43.70 | 1,301 |
2023-10-12 | $45.06 | $45.06 | $44.25 | $44.25 | $44.25 | 940 |
2023-10-11 | $45.26 | $45.26 | $45.00 | $45.18 | $45.18 | 2,053 |
2023-10-10 | $45.33 | $45.33 | $45.28 | $45.28 | $45.28 | 461 |
2023-10-09 | $44.13 | $44.67 | $44.13 | $44.66 | $44.66 | 459 |
2023-10-06 | $44.41 | $44.67 | $44.38 | $44.53 | $44.53 | 914 |
2023-10-05 | $43.86 | $43.86 | $43.54 | $43.58 | $43.58 | 870 |
2023-10-04 | $43.48 | $43.88 | $43.48 | $43.88 | $43.88 | 3,342 |
2023-10-03 | $43.61 | $43.61 | $43.36 | $43.48 | $43.48 | 11,219 |
2023-10-02 | $44.56 | $44.56 | $44.20 | $44.33 | $44.33 | 300 |
2023-09-29 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 89 |
2023-09-28 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 51 |
2023-09-27 | $44.15 | $44.31 | $43.76 | $44.13 | $44.13 | 10,285 |
2023-09-26 | $44.07 | $44.08 | $43.83 | $43.83 | $43.83 | 3,369 |
2023-09-25 | $44.04 | $44.37 | $44.04 | $44.30 | $44.30 | 2,680 |
2023-09-22 | $44.45 | $44.51 | $44.21 | $44.21 | $44.21 | 1,095 |
2023-09-21 | $44.70 | $44.70 | $44.35 | $44.35 | $44.35 | 2,473 |
2023-09-20 | $45.97 | $46.02 | $45.42 | $45.42 | $45.42 | 1,596 |
2023-09-19 | $45.62 | $45.77 | $45.57 | $45.77 | $45.77 | 1,371 |
2023-09-18 | $45.70 | $45.98 | $45.70 | $45.87 | $45.87 | 1,419 |
2023-09-15 | $46.32 | $46.32 | $45.94 | $45.94 | $45.94 | 1,058 |
2023-09-14 | $46.43 | $46.55 | $46.43 | $46.49 | $46.49 | 382 |
2023-09-13 | $46.19 | $46.24 | $46.09 | $46.09 | $46.09 | 4,490 |
2023-09-12 | $46.47 | $46.48 | $46.33 | $46.33 | $46.33 | 1,174 |
2023-09-11 | $46.58 | $46.69 | $46.58 | $46.65 | $46.65 | 1,705 |
2023-09-08 | $46.80 | $46.80 | $46.60 | $46.60 | $46.60 | 2,765 |
2023-09-07 | $46.81 | $46.96 | $46.78 | $46.94 | $46.94 | 1,577 |
2023-09-06 | $47.37 | $47.37 | $47.30 | $47.35 | $47.35 | 2,560 |
2023-09-05 | $47.30 | $47.36 | $47.30 | $47.36 | $47.36 | 513 |
2023-09-01 | $47.46 | $47.52 | $47.46 | $47.52 | $47.52 | 1,545 |
2023-08-31 | $47.20 | $47.34 | $47.04 | $47.04 | $47.04 | 1,365 |
2023-08-30 | $46.82 | $47.06 | $46.82 | $46.98 | $46.98 | 2,683 |
2023-08-29 | $46.70 | $46.78 | $46.67 | $46.72 | $46.72 | 2,944 |
2023-08-28 | $46.02 | $46.02 | $45.92 | $45.94 | $45.94 | 1,164 |
2023-08-25 | $45.36 | $45.74 | $45.33 | $45.74 | $45.74 | 6,284 |
2023-08-24 | $45.54 | $45.54 | $45.14 | $45.14 | $45.14 | 1,214 |
2023-08-23 | $45.71 | $46.08 | $45.68 | $45.92 | $45.92 | 4,028 |
2023-08-22 | $45.30 | $45.47 | $45.30 | $45.44 | $45.44 | 6,302 |
2023-08-21 | $45.13 | $45.40 | $45.13 | $45.33 | $45.33 | 2,727 |
2023-08-18 | $45.07 | $45.10 | $45.07 | $45.08 | $45.08 | 2,062 |
2023-08-17 | $45.75 | $46.03 | $45.45 | $45.45 | $45.45 | 3,427 |
2023-08-16 | $46.46 | $46.46 | $46.04 | $46.04 | $46.04 | 1,231 |
2023-08-15 | $46.65 | $46.67 | $46.53 | $46.58 | $46.58 | 3,460 |
2023-08-14 | $47.21 | $47.25 | $47.21 | $47.25 | $47.25 | 2,042 |
2023-08-11 | $47.27 | $47.27 | $46.92 | $47.00 | $47.00 | 1,301 |
2023-08-10 | $47.44 | $47.67 | $47.15 | $47.26 | $47.26 | 1,292 |
2023-08-09 | $47.51 | $47.57 | $47.51 | $47.57 | $47.57 | 360 |
2023-08-08 | $47.35 | $47.71 | $47.28 | $47.71 | $47.71 | 1,297 |
2023-08-07 | $47.76 | $47.97 | $47.76 | $47.97 | $47.97 | 6,685 |
2023-08-04 | $48.16 | $48.29 | $47.76 | $47.76 | $47.76 | 375 |
2023-08-03 | $47.84 | $48.04 | $47.84 | $47.90 | $47.90 | 812 |
2023-08-02 | $47.79 | $48.01 | $47.66 | $47.95 | $47.95 | 1,958 |
2023-08-01 | $47.98 | $48.06 | $47.98 | $48.05 | $48.05 | 1,113 |
2023-07-31 | $48.24 | $48.25 | $48.15 | $48.25 | $48.25 | 6,481 |
2023-07-28 | $48.55 | $48.55 | $48.09 | $48.17 | $48.17 | 2,521 |
2023-07-27 | $48.69 | $48.69 | $47.92 | $47.92 | $47.92 | 1,127 |
2023-07-26 | $48.56 | $48.57 | $48.24 | $48.56 | $48.56 | 11,403 |
2023-07-25 | $48.70 | $49.02 | $48.70 | $48.85 | $48.85 | 1,078 |
2023-07-24 | $48.46 | $48.58 | $48.46 | $48.47 | $48.47 | 5,314 |
2023-07-21 | $48.71 | $48.95 | $48.71 | $48.78 | $48.78 | 2,392 |
2023-07-20 | $48.80 | $48.93 | $48.63 | $48.63 | $48.63 | 11,680 |
2023-07-19 | $49.42 | $49.47 | $49.25 | $49.39 | $49.39 | 2,770 |
2023-07-18 | $49.26 | $49.44 | $49.23 | $49.43 | $49.43 | 1,862 |
2023-07-17 | $48.98 | $49.30 | $48.98 | $49.25 | $49.25 | 2,655 |
2023-07-14 | $48.65 | $48.74 | $48.64 | $48.64 | $48.64 | 2,683 |
2023-07-13 | $48.92 | $49.00 | $48.92 | $49.00 | $49.00 | 589 |
2023-07-12 | $48.44 | $48.50 | $48.44 | $48.50 | $48.50 | 433 |
2023-07-11 | $47.77 | $47.98 | $47.74 | $47.98 | $47.98 | 2,608 |
2023-07-10 | $47.55 | $47.78 | $47.43 | $47.70 | $47.70 | 2,320 |
2023-07-07 | $46.87 | $47.20 | $46.85 | $46.85 | $46.85 | 3,738 |
2023-07-06 | $46.27 | $46.64 | $46.27 | $46.62 | $46.62 | 4,317 |
2023-07-05 | $47.03 | $47.14 | $46.97 | $47.09 | $47.09 | 1,072 |
2023-07-03 | $47.15 | $47.50 | $47.15 | $47.50 | $47.50 | 1,131 |
2023-06-30 | $47.00 | $47.56 | $47.00 | $47.47 | $47.47 | 10,545 |
2023-06-29 | $46.67 | $46.67 | $46.56 | $46.62 | $46.62 | 1,802 |
2023-06-28 | $46.35 | $46.40 | $46.19 | $46.24 | $46.24 | 5,119 |
2023-06-27 | $45.61 | $46.04 | $45.61 | $46.04 | $46.04 | 5,358 |
2023-06-26 | $46.03 | $46.03 | $45.60 | $45.60 | $45.60 | 195 |
2023-06-23 | $45.95 | $45.95 | $45.87 | $45.87 | $45.87 | 835 |
2023-06-22 | $46.64 | $46.64 | $46.12 | $46.40 | $46.40 | 1,951 |
2023-06-21 | $46.42 | $46.60 | $46.41 | $46.44 | $46.44 | 2,062 |
2023-06-20 | $46.45 | $46.80 | $46.45 | $46.80 | $46.80 | 2,403 |
2023-06-16 | $47.44 | $47.44 | $47.07 | $47.13 | $47.13 | 3,831 |
2023-06-15 | $46.93 | $47.30 | $46.93 | $47.30 | $47.30 | 4,827 |
2023-06-14 | $46.82 | $46.85 | $46.82 | $46.83 | $46.83 | 852 |
2023-06-13 | $47.06 | $47.07 | $47.01 | $47.01 | $47.01 | 1,659 |
2023-06-12 | $46.30 | $46.59 | $46.29 | $46.59 | $46.59 | 1,605 |
2023-06-09 | $46.33 | $46.33 | $45.97 | $45.97 | $45.97 | 2,218 |
2023-06-08 | $46.05 | $46.07 | $46.04 | $46.07 | $46.07 | 1,592 |
2023-06-07 | $46.36 | $46.36 | $46.00 | $46.00 | $46.00 | 1,053 |
2023-06-06 | $46.24 | $46.27 | $45.95 | $46.27 | $46.27 | 4,576 |
2023-06-05 | $45.97 | $46.01 | $45.96 | $45.98 | $45.98 | 1,842 |
2023-06-02 | $45.90 | $46.09 | $45.90 | $46.06 | $46.06 | 2,369 |
2023-06-01 | $44.90 | $45.30 | $44.89 | $45.30 | $45.30 | 5,884 |
2023-05-31 | $44.73 | $45.18 | $44.50 | $44.75 | $44.75 | 29,680 |
2023-05-30 | $45.94 | $45.94 | $45.28 | $45.28 | $45.28 | 1,321 |
2023-05-26 | $45.40 | $45.43 | $45.32 | $45.43 | $45.43 | 690 |
2023-05-25 | $43.59 | $44.06 | $43.58 | $44.06 | $44.06 | 4,614 |
2023-05-24 | $43.19 | $43.49 | $43.18 | $43.35 | $43.35 | 1,148 |
2023-05-23 | $44.54 | $44.54 | $43.76 | $43.76 | $43.76 | 1,680 |
2023-05-22 | $44.51 | $44.69 | $44.51 | $44.61 | $44.61 | 5,630 |
2023-05-19 | $44.39 | $44.39 | $44.16 | $44.26 | $44.26 | 3,075 |
2023-05-18 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 293 |
2023-05-17 | $43.60 | $43.74 | $43.60 | $43.69 | $43.69 | 824 |
2023-05-16 | $43.16 | $43.20 | $43.12 | $43.12 | $43.12 | 624 |
2023-05-15 | $43.39 | $43.73 | $43.39 | $43.67 | $43.67 | 8,498 |
2023-05-12 | $42.99 | $43.05 | $42.99 | $43.05 | $43.05 | 567 |
2023-05-11 | $43.00 | $43.25 | $43.00 | $43.21 | $43.21 | 1,783 |
2023-05-10 | $43.71 | $43.76 | $43.46 | $43.56 | $43.56 | 3,023 |
2023-05-09 | $43.51 | $43.56 | $43.48 | $43.55 | $43.55 | 1,028 |
2023-05-08 | $43.72 | $43.78 | $43.72 | $43.78 | $43.78 | 580 |
2023-05-05 | $43.65 | $43.90 | $43.65 | $43.90 | $43.90 | 4,159 |
2023-05-04 | $43.49 | $43.69 | $43.49 | $43.49 | $43.49 | 2,339 |
2023-05-03 | $44.06 | $44.06 | $43.92 | $43.92 | $43.92 | 925 |
2023-05-02 | $43.79 | $44.00 | $43.63 | $43.88 | $43.88 | 2,605 |
2023-05-01 | $44.57 | $44.57 | $44.31 | $44.40 | $44.40 | 1,763 |
2023-04-28 | $43.63 | $44.06 | $43.61 | $44.01 | $44.01 | 3,447 |
2023-04-27 | $42.90 | $43.50 | $42.90 | $43.50 | $43.50 | 2,459 |
2023-04-26 | $43.07 | $43.32 | $42.97 | $43.01 | $43.01 | 4,285 |
2023-04-25 | $43.91 | $43.91 | $43.10 | $43.15 | $43.15 | 3,353 |
2023-04-24 | $44.45 | $44.56 | $44.45 | $44.56 | $44.56 | 689 |
2023-04-21 | $44.18 | $44.48 | $44.14 | $44.48 | $44.48 | 3,950 |
2023-04-20 | $44.47 | $44.61 | $44.41 | $44.41 | $44.41 | 3,841 |
2023-04-19 | $44.58 | $44.76 | $44.58 | $44.72 | $44.72 | 2,688 |
2023-04-18 | $44.87 | $44.89 | $44.73 | $44.84 | $44.84 | 3,322 |
2023-04-17 | $44.67 | $44.79 | $44.65 | $44.79 | $44.79 | 2,041 |
2023-04-14 | $44.51 | $44.51 | $44.20 | $44.40 | $44.40 | 2,883 |
2023-04-13 | $44.66 | $45.01 | $44.66 | $44.94 | $44.94 | 2,568 |
2023-04-12 | $45.37 | $45.37 | $44.33 | $44.33 | $44.33 | 4,185 |
2023-04-11 | $44.42 | $44.62 | $44.42 | $44.58 | $44.58 | 983 |
2023-04-10 | $44.08 | $44.34 | $43.82 | $44.34 | $44.34 | 702 |
2023-04-06 | $43.76 | $43.98 | $43.76 | $43.98 | $43.98 | 2,838 |
2023-04-05 | $44.17 | $44.17 | $43.87 | $43.99 | $43.99 | 975 |
2023-04-04 | $45.35 | $45.35 | $44.58 | $44.62 | $44.62 | 7,193 |
2023-04-03 | $45.45 | $45.45 | $45.13 | $45.28 | $45.28 | 1,400 |
2023-03-31 | $45.18 | $45.49 | $45.18 | $45.49 | $45.49 | 4,503 |
2023-03-30 | $45.00 | $46.58 | $44.68 | $44.77 | $44.77 | 34,139 |
2023-03-29 | $44.33 | $44.65 | $44.30 | $44.56 | $44.56 | 4,985 |
2023-03-28 | $43.91 | $43.91 | $43.87 | $43.87 | $43.87 | 491 |
2023-03-27 | $43.85 | $43.94 | $43.71 | $43.94 | $43.94 | 1,492 |
2023-03-24 | $43.50 | $43.54 | $43.33 | $43.54 | $43.54 | 1,351 |
2023-03-23 | $44.67 | $44.71 | $43.89 | $43.89 | $43.89 | 8,540 |
2023-03-22 | $44.40 | $44.40 | $43.81 | $43.81 | $43.81 | 471 |
2023-03-21 | $44.62 | $44.62 | $44.43 | $44.60 | $44.60 | 938 |
2023-03-20 | $43.83 | $43.83 | $43.61 | $43.77 | $43.77 | 596 |
2023-03-17 | $43.14 | $43.34 | $43.14 | $43.28 | $43.28 | 4,959 |
2023-03-16 | $43.55 | $44.62 | $43.55 | $44.62 | $44.62 | 2,215 |
2023-03-15 | $43.75 | $43.75 | $43.41 | $43.71 | $43.71 | 3,747 |
2023-03-14 | $44.90 | $44.91 | $44.46 | $44.64 | $44.64 | 1,856 |
2023-03-13 | $43.91 | $44.05 | $43.73 | $43.73 | $43.73 | 26,049 |
2023-03-10 | $44.03 | $44.03 | $43.58 | $43.58 | $43.58 | 554 |
2023-03-09 | $46.10 | $46.10 | $44.87 | $44.87 | $44.87 | 2,122 |
2023-03-08 | $45.87 | $45.88 | $45.57 | $45.78 | $45.78 | 5,441 |
2023-03-07 | $46.01 | $46.01 | $45.61 | $45.61 | $45.61 | 1,385 |
2023-03-06 | $46.62 | $46.62 | $46.11 | $46.11 | $46.11 | 347 |
2023-03-03 | $46.46 | $46.65 | $46.46 | $46.62 | $46.62 | 8,865 |
2023-03-02 | $44.76 | $45.79 | $44.76 | $45.78 | $45.78 | 2,855 |
2023-03-01 | $45.58 | $45.58 | $45.20 | $45.23 | $45.23 | 1,380 |
2023-02-28 | $44.98 | $44.98 | $44.87 | $44.87 | $44.87 | 1,566 |
2023-02-27 | $44.90 | $44.99 | $44.72 | $44.72 | $44.72 | 4,538 |
2023-02-24 | $44.14 | $44.40 | $44.14 | $44.37 | $44.37 | 2,879 |
2023-02-23 | $44.85 | $45.01 | $44.48 | $45.01 | $45.01 | 4,417 |
2023-02-22 | $44.78 | $44.78 | $44.31 | $44.69 | $44.69 | 2,563 |
2023-02-21 | $45.30 | $45.30 | $44.62 | $44.62 | $44.62 | 4,976 |
2023-02-17 | $46.07 | $46.10 | $45.75 | $45.95 | $45.95 | 1,760 |
2023-02-16 | $46.67 | $46.88 | $46.31 | $46.31 | $46.31 | 2,209 |
2023-02-15 | $46.41 | $46.98 | $46.41 | $46.98 | $46.98 | 3,345 |
2023-02-14 | $45.93 | $46.16 | $45.52 | $46.16 | $46.16 | 4,069 |
2023-02-13 | $45.45 | $45.47 | $45.45 | $45.47 | $45.47 | 2,783 |
2023-02-10 | $45.01 | $45.02 | $44.71 | $44.83 | $44.83 | 1,589 |
2023-02-09 | $45.96 | $45.96 | $45.24 | $45.24 | $45.24 | 3,667 |
2023-02-08 | $45.83 | $45.83 | $45.48 | $45.50 | $45.50 | 2,479 |
2023-02-07 | $45.30 | $46.11 | $45.15 | $46.11 | $46.11 | 1,644 |
2023-02-06 | $45.75 | $45.75 | $45.44 | $45.44 | $45.44 | 1,676 |
2023-02-03 | $46.37 | $46.37 | $45.97 | $45.97 | $45.97 | 1,516 |
2023-02-02 | $46.27 | $46.32 | $45.93 | $46.28 | $46.28 | 1,080 |
2023-02-01 | $44.55 | $45.40 | $44.55 | $45.40 | $45.40 | 764 |
2023-01-31 | $43.84 | $44.52 | $43.83 | $44.52 | $44.52 | 3,474 |
2023-01-30 | $43.93 | $43.93 | $43.52 | $43.52 | $43.52 | 842 |
2023-01-27 | $44.23 | $44.24 | $44.23 | $44.24 | $44.24 | 914 |
2023-01-26 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 235 |
2023-01-25 | $42.86 | $43.32 | $42.40 | $43.32 | $43.32 | 4,298 |
2023-01-24 | $43.64 | $43.70 | $43.64 | $43.68 | $43.68 | 2,918 |
2023-01-23 | $43.48 | $43.88 | $43.48 | $43.88 | $43.88 | 976 |
2023-01-20 | $42.37 | $42.93 | $42.37 | $42.93 | $42.93 | 3,450 |
2023-01-19 | $42.43 | $42.43 | $42.08 | $42.09 | $42.09 | 3,767 |
2023-01-18 | $44.08 | $44.08 | $43.02 | $43.02 | $43.02 | 2,318 |
2023-01-17 | $43.57 | $43.59 | $43.48 | $43.48 | $43.48 | 2,151 |
2023-01-13 | $42.89 | $43.21 | $42.88 | $43.21 | $43.21 | 2,103 |
2023-01-12 | $42.25 | $42.91 | $42.25 | $42.87 | $42.87 | 1,967 |
2023-01-11 | $42.30 | $42.58 | $42.30 | $42.58 | $42.58 | 1,464 |
2023-01-10 | $41.71 | $41.87 | $41.71 | $41.87 | $41.87 | 1,272 |
2023-01-09 | $41.69 | $42.22 | $41.62 | $41.62 | $41.62 | 1,480 |
2023-01-06 | $40.93 | $41.39 | $40.93 | $41.37 | $41.37 | 2,166 |
2023-01-05 | $40.94 | $40.94 | $40.59 | $40.59 | $40.59 | 7,065 |
2023-01-04 | $41.26 | $41.72 | $41.22 | $41.44 | $41.44 | 24,758 |
2023-01-03 | $40.78 | $41.05 | $40.77 | $41.05 | $41.05 | 1,192 |
2022-12-30 | $41.11 | $41.42 | $40.95 | $41.42 | $41.42 | 4,425 |
2022-12-29 | $41.34 | $41.79 | $41.34 | $41.66 | $41.66 | 2,029 |
2022-12-28 | $41.24 | $41.24 | $40.71 | $40.71 | $40.71 | 3,103 |
2022-12-27 | $41.50 | $41.51 | $41.23 | $41.23 | $41.23 | 4,164 |
2022-12-23 | $41.70 | $41.80 | $41.50 | $41.80 | $41.80 | 6,984 |
2022-12-22 | $42.17 | $42.17 | $41.59 | $41.83 | $41.83 | 1,858 |
2022-12-21 | $42.05 | $42.79 | $42.05 | $42.79 | $42.79 | 11,035 |
2022-12-20 | $41.72 | $42.25 | $41.72 | $42.05 | $42.05 | 9,482 |
2022-12-19 | $42.15 | $42.17 | $41.76 | $41.89 | $41.89 | 12,116 |
2022-12-16 | $42.37 | $42.64 | $42.36 | $42.49 | $42.49 | 2,635 |
2022-12-15 | $43.14 | $43.22 | $42.92 | $43.03 | $43.03 | 8,892 |
2022-12-14 | $45.00 | $45.03 | $44.39 | $44.53 | $44.53 | 4,276 |
2022-12-13 | $45.57 | $45.57 | $44.47 | $44.70 | $44.70 | 1,908 |
2022-12-12 | $43.81 | $44.00 | $43.81 | $44.00 | $44.00 | 5,482 |
2022-12-09 | $43.51 | $43.66 | $43.29 | $43.29 | $43.29 | 7,749 |
2022-12-08 | $43.52 | $43.59 | $43.45 | $43.51 | $43.51 | 5,434 |
2022-12-07 | $42.79 | $42.94 | $42.79 | $42.94 | $42.94 | 1,739 |
2022-12-06 | $43.87 | $43.87 | $42.72 | $42.94 | $42.94 | 7,132 |
2022-12-05 | $45.29 | $45.29 | $43.94 | $44.06 | $44.06 | 4,716 |
2022-12-02 | $44.46 | $45.32 | $44.46 | $45.29 | $45.29 | 9,094 |
2022-12-01 | $45.29 | $45.29 | $44.86 | $45.15 | $45.15 | 11,226 |
2022-11-30 | $42.96 | $44.89 | $42.96 | $44.89 | $44.89 | 2,355 |
2022-11-29 | $43.18 | $43.18 | $42.91 | $42.91 | $42.91 | 3,270 |
2022-11-28 | $43.69 | $43.69 | $43.11 | $43.13 | $43.13 | 762 |
2022-11-25 | $43.70 | $43.86 | $43.70 | $43.85 | $43.85 | 1,668 |
2022-11-23 | $43.89 | $44.10 | $43.67 | $43.78 | $43.78 | 11,078 |
2022-11-22 | $42.73 | $43.52 | $42.69 | $43.52 | $43.52 | 4,727 |
2022-11-21 | $42.92 | $42.96 | $42.80 | $42.82 | $42.82 | 2,472 |
2022-11-18 | $43.11 | $43.25 | $43.08 | $43.23 | $43.23 | 13,667 |
2022-11-17 | $42.74 | $43.05 | $42.67 | $42.84 | $42.84 | 5,388 |
2022-11-16 | $43.68 | $43.74 | $43.40 | $43.49 | $43.49 | 4,256 |
2022-11-15 | $44.49 | $44.51 | $44.03 | $44.04 | $44.04 | 6,092 |
2022-11-14 | $43.64 | $43.97 | $43.49 | $43.49 | $43.49 | 3,464 |
2022-11-11 | $44.11 | $44.11 | $43.57 | $43.79 | $43.79 | 1,047 |
2022-11-10 | $41.94 | $43.34 | $41.94 | $43.34 | $43.34 | 3,381 |
2022-11-09 | $40.50 | $40.68 | $40.10 | $40.10 | $40.10 | 12,891 |
2022-11-08 | $40.50 | $41.10 | $40.50 | $40.79 | $40.79 | 1,545 |
2022-11-07 | $39.93 | $40.45 | $39.93 | $40.36 | $40.36 | 20,373 |
2022-11-04 | $40.20 | $40.55 | $39.58 | $40.18 | $40.18 | 2,590 |
2022-11-03 | $39.55 | $40.35 | $39.55 | $39.97 | $39.97 | 11,552 |
2022-11-02 | $41.33 | $41.33 | $40.19 | $40.19 | $40.19 | 2,537 |
2022-11-01 | $42.27 | $42.27 | $41.67 | $41.67 | $41.67 | 1,388 |
2022-10-31 | $41.92 | $42.06 | $41.86 | $41.86 | $41.86 | 4,297 |
2022-10-28 | $41.43 | $42.17 | $41.32 | $42.17 | $42.17 | 3,182 |
2022-10-27 | $41.64 | $41.64 | $41.10 | $41.10 | $41.10 | 1,201 |
2022-10-26 | $41.20 | $41.54 | $41.12 | $41.12 | $41.12 | 653 |
2022-10-25 | $40.80 | $41.26 | $40.80 | $41.26 | $41.26 | 1,114 |
2022-10-24 | $40.12 | $40.12 | $39.98 | $40.08 | $40.08 | 1,398 |
2022-10-21 | $38.84 | $40.05 | $38.84 | $40.05 | $40.05 | 1,499 |
2022-10-20 | $39.35 | $39.35 | $39.11 | $39.11 | $39.11 | 922 |
2022-10-19 | $39.59 | $39.83 | $39.26 | $39.36 | $39.36 | 20,580 |
2022-10-18 | $40.14 | $40.31 | $39.93 | $40.24 | $40.24 | 11,478 |
2022-10-17 | $39.58 | $39.60 | $39.58 | $39.60 | $39.60 | 8,037 |
2022-10-14 | $38.52 | $38.52 | $38.30 | $38.30 | $38.30 | 889 |
2022-10-13 | $37.53 | $39.46 | $37.53 | $39.46 | $39.46 | 4,241 |
2022-10-12 | $38.85 | $39.14 | $38.85 | $38.89 | $38.89 | 8,239 |
2022-10-11 | $38.69 | $39.09 | $38.69 | $39.09 | $39.09 | 1,097 |
2022-10-10 | $39.84 | $39.91 | $39.57 | $39.81 | $39.81 | 13,308 |
2022-10-07 | $40.82 | $40.86 | $40.24 | $40.29 | $40.29 | 7,244 |
2022-10-06 | $41.94 | $41.94 | $41.78 | $41.78 | $41.78 | 1,933 |
2022-10-05 | $42.06 | $42.16 | $42.01 | $42.01 | $42.01 | 1,035 |
2022-10-04 | $42.40 | $42.55 | $42.32 | $42.45 | $42.45 | 1,556 |
2022-10-03 | $40.77 | $41.40 | $40.75 | $41.14 | $41.14 | 2,030 |
2022-09-30 | $40.89 | $41.14 | $40.06 | $40.06 | $40.06 | 2,659 |
2022-09-29 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 1,143 |
2022-09-28 | $40.54 | $41.48 | $40.54 | $41.41 | $41.41 | 5,397 |
2022-09-27 | $40.89 | $40.89 | $40.05 | $40.29 | $40.29 | 7,099 |
2022-09-26 | $40.85 | $40.85 | $40.15 | $40.15 | $40.15 | 2,103 |
2022-09-23 | $40.30 | $40.35 | $39.93 | $40.35 | $40.35 | 4,033 |
2022-09-22 | $41.54 | $41.54 | $41.16 | $41.16 | $41.16 | 2,398 |
2022-09-21 | $43.47 | $43.53 | $42.52 | $42.52 | $42.52 | 657 |
2022-09-20 | $43.23 | $43.23 | $42.90 | $43.10 | $43.10 | 1,018 |
2022-09-19 | $43.70 | $43.81 | $43.39 | $43.81 | $43.81 | 4,642 |
2022-09-16 | $43.44 | $43.59 | $43.10 | $43.59 | $43.59 | 1,472 |
2022-09-15 | $44.54 | $44.86 | $44.15 | $44.20 | $44.20 | 2,894 |
2022-09-14 | $44.12 | $44.77 | $44.12 | $44.77 | $44.77 | 1,285 |
2022-09-13 | $45.01 | $45.26 | $44.47 | $44.47 | $44.47 | 8,804 |
2022-09-12 | $46.18 | $46.30 | $46.03 | $46.30 | $46.30 | 5,692 |
2022-09-09 | $45.79 | $46.15 | $45.72 | $46.10 | $46.10 | 4,341 |
2022-09-08 | $45.20 | $45.39 | $45.20 | $45.39 | $45.39 | 7,985 |
2022-09-07 | $43.51 | $44.54 | $43.51 | $44.54 | $44.54 | 2,070 |
2022-09-06 | $42.74 | $43.31 | $42.74 | $43.12 | $43.12 | 3,783 |
2022-09-02 | $44.23 | $44.23 | $43.16 | $43.16 | $43.16 | 1,013 |
2022-09-01 | $43.07 | $43.51 | $42.70 | $43.51 | $43.51 | 17,385 |
2022-08-31 | $44.41 | $44.41 | $44.04 | $44.07 | $44.07 | 2,006 |
2022-08-30 | $45.38 | $45.38 | $44.12 | $44.25 | $44.25 | 11,261 |
2022-08-29 | $45.84 | $46.32 | $44.78 | $44.78 | $44.78 | 13,253 |
2022-08-26 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 225 |
2022-08-25 | $46.78 | $46.98 | $46.52 | $46.98 | $46.98 | 851 |
2022-08-24 | $46.40 | $46.40 | $46.13 | $46.13 | $46.13 | 1,382 |
2022-08-23 | $45.77 | $45.77 | $45.71 | $45.71 | $45.71 | 227 |
2022-08-22 | $45.75 | $45.81 | $45.48 | $45.48 | $45.48 | 5,766 |
2022-08-19 | $46.65 | $46.65 | $46.49 | $46.60 | $46.60 | 1,154 |
2022-08-18 | $47.68 | $47.68 | $47.59 | $47.59 | $47.59 | 330 |
2022-08-17 | $47.12 | $47.53 | $47.12 | $47.36 | $47.36 | 20,078 |
2022-08-16 | $48.51 | $48.51 | $47.75 | $48.02 | $48.02 | 16,736 |
2022-08-15 | $47.95 | $48.25 | $47.83 | $48.25 | $48.25 | 2,726 |
2022-08-12 | $47.75 | $47.96 | $47.39 | $47.96 | $47.96 | 1,667 |
2022-08-11 | $47.64 | $47.64 | $46.95 | $46.95 | $46.95 | 1,106 |
2022-08-10 | $46.85 | $47.29 | $46.85 | $47.25 | $47.25 | 10,892 |
2022-08-09 | $46.24 | $46.24 | $45.72 | $45.77 | $45.77 | 4,961 |
2022-08-08 | $46.76 | $46.76 | $46.53 | $46.53 | $46.53 | 1,669 |
2022-08-05 | $46.34 | $46.56 | $46.32 | $46.50 | $46.50 | 2,104 |
2022-08-04 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 101 |
2022-08-03 | $46.00 | $46.45 | $45.72 | $46.44 | $46.44 | 2,059 |
2022-08-02 | $46.03 | $46.34 | $45.94 | $45.94 | $45.94 | 1,370 |
2022-08-01 | $45.66 | $45.82 | $45.43 | $45.48 | $45.48 | 3,032 |
2022-07-29 | $45.26 | $45.64 | $45.26 | $45.64 | $45.64 | 2,720 |
2022-07-28 | $44.70 | $45.02 | $44.67 | $45.02 | $45.02 | 1,579 |
2022-07-27 | $43.27 | $43.89 | $43.16 | $43.88 | $43.88 | 5,579 |
2022-07-26 | $41.78 | $42.00 | $41.77 | $41.80 | $41.80 | 2,516 |
2022-07-25 | $42.81 | $42.81 | $42.15 | $42.32 | $42.32 | 1,247 |
2022-07-22 | $43.05 | $43.05 | $42.27 | $42.29 | $42.29 | 2,085 |
2022-07-21 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 103 |
2022-07-20 | $41.85 | $42.56 | $41.85 | $42.44 | $42.44 | 4,122 |
2022-07-19 | $41.14 | $41.72 | $41.14 | $41.72 | $41.72 | 3,141 |
2022-07-18 | $40.73 | $41.03 | $40.34 | $40.34 | $40.34 | 4,855 |
2022-07-15 | $39.64 | $40.23 | $39.25 | $40.23 | $40.23 | 1,439 |
2022-07-14 | $38.75 | $39.35 | $38.75 | $39.33 | $39.33 | 7,327 |
2022-07-13 | $39.31 | $39.91 | $39.31 | $39.72 | $39.72 | 2,251 |
2022-07-12 | $40.08 | $40.21 | $39.54 | $39.80 | $39.80 | 12,493 |
2022-07-11 | $40.55 | $40.77 | $40.53 | $40.53 | $40.53 | 11,431 |
2022-07-08 | $41.12 | $41.45 | $41.12 | $41.45 | $41.45 | 2,012 |
2022-07-07 | $41.03 | $41.32 | $41.03 | $41.31 | $41.31 | 1,838 |
2022-07-06 | $40.20 | $40.20 | $39.86 | $40.12 | $40.12 | 1,958 |
2022-07-05 | $38.77 | $40.19 | $38.77 | $40.19 | $40.19 | 13,802 |
2022-07-01 | $39.14 | $39.64 | $39.14 | $39.64 | $39.64 | 622 |
2022-06-30 | $38.92 | $39.60 | $38.63 | $39.29 | $39.29 | 1,772 |
2022-06-29 | $39.23 | $39.58 | $39.16 | $39.58 | $39.58 | 4,066 |
2022-06-28 | $40.47 | $40.47 | $39.87 | $39.87 | $39.87 | 11,646 |
2022-06-27 | $41.03 | $41.45 | $40.81 | $41.06 | $41.06 | 2,279 |
2022-06-24 | $40.38 | $41.13 | $40.38 | $41.13 | $41.13 | 3,402 |
2022-06-23 | $39.11 | $39.91 | $39.11 | $39.91 | $39.91 | 623 |
2022-06-22 | $39.34 | $39.35 | $39.16 | $39.16 | $39.16 | 3,347 |
2022-06-21 | $39.50 | $39.64 | $39.25 | $39.25 | $39.25 | 1,268 |
2022-06-17 | $38.34 | $38.42 | $38.34 | $38.42 | $38.42 | 131 |
2022-06-16 | $38.44 | $38.44 | $37.36 | $37.42 | $37.42 | 53,844 |
2022-06-15 | $39.42 | $39.66 | $39.42 | $39.66 | $39.66 | 4,152 |
2022-06-14 | $39.13 | $39.13 | $38.85 | $38.92 | $38.92 | 1,214 |
2022-06-13 | $39.89 | $39.89 | $38.93 | $38.93 | $38.93 | 3,948 |
2022-06-10 | $41.26 | $41.42 | $41.14 | $41.15 | $41.15 | 4,523 |
2022-06-09 | $43.55 | $43.56 | $42.90 | $42.90 | $42.90 | 2,489 |
2022-06-08 | $44.75 | $44.75 | $43.96 | $43.97 | $43.97 | 1,539 |
2022-06-07 | $44.04 | $44.55 | $44.02 | $44.55 | $44.55 | 2,179 |
2022-06-06 | $44.07 | $44.23 | $43.79 | $43.79 | $43.79 | 31,097 |
2022-06-03 | $43.39 | $43.86 | $43.39 | $43.50 | $43.50 | 1,007 |
2022-06-02 | $43.62 | $44.24 | $43.62 | $44.24 | $44.24 | 2,323 |
2022-06-01 | $42.73 | $43.11 | $42.31 | $42.31 | $42.31 | 6,873 |
2022-05-31 | $43.64 | $43.64 | $42.77 | $42.83 | $42.83 | 5,980 |
2022-05-27 | $42.47 | $43.38 | $42.47 | $43.38 | $43.38 | 5,381 |
2022-05-26 | $41.26 | $41.76 | $41.26 | $41.72 | $41.72 | 1,737 |
2022-05-25 | $40.26 | $40.42 | $39.99 | $40.42 | $40.42 | 1,344 |
2022-05-24 | $39.62 | $39.89 | $39.62 | $39.67 | $39.67 | 2,382 |
2022-05-23 | $40.84 | $40.95 | $40.84 | $40.95 | $40.95 | 1,138 |
2022-05-20 | $40.95 | $40.97 | $39.45 | $40.49 | $40.49 | 1,178 |
2022-05-19 | $40.33 | $40.36 | $40.15 | $40.15 | $40.15 | 928 |
2022-05-18 | $40.61 | $40.61 | $39.21 | $39.21 | $39.21 | 2,828 |
2022-05-17 | $40.01 | $40.99 | $40.01 | $40.99 | $40.99 | 1,107 |
2022-05-16 | $40.41 | $40.41 | $39.83 | $39.83 | $39.83 | 1,798 |
2022-05-13 | $40.71 | $40.76 | $40.50 | $40.76 | $40.76 | 30,953 |
2022-05-12 | $37.34 | $39.23 | $37.34 | $38.70 | $38.70 | 4,602 |
2022-05-11 | $39.86 | $39.95 | $38.27 | $38.27 | $38.27 | 1,075 |
2022-05-10 | $40.63 | $40.63 | $39.27 | $39.89 | $39.89 | 3,238 |
2022-05-09 | $41.27 | $41.27 | $39.31 | $39.39 | $39.39 | 3,651 |
2022-05-06 | $42.37 | $42.37 | $41.99 | $42.02 | $42.02 | 5,948 |
2022-05-05 | $43.55 | $43.55 | $42.94 | $43.20 | $43.20 | 2,331 |
2022-05-04 | $43.06 | $45.11 | $42.97 | $45.11 | $45.11 | 4,207 |
2022-05-03 | $43.84 | $44.34 | $43.84 | $44.10 | $44.10 | 1,743 |
2022-05-02 | $44.06 | $44.16 | $43.08 | $44.16 | $44.16 | 5,319 |
2022-04-29 | $44.72 | $44.72 | $43.64 | $43.64 | $43.64 | 590 |
2022-04-28 | $43.69 | $44.98 | $43.69 | $44.98 | $44.98 | 579 |
2022-04-27 | $44.18 | $44.59 | $44.08 | $44.08 | $44.08 | 3,820 |
2022-04-26 | $44.38 | $44.57 | $43.99 | $43.99 | $43.99 | 1,535 |
2022-04-25 | $45.03 | $45.18 | $45.03 | $45.13 | $45.13 | 5,074 |
2022-04-22 | $46.10 | $46.10 | $44.94 | $44.94 | $44.94 | 2,675 |
2022-04-21 | $49.03 | $49.03 | $46.32 | $46.32 | $46.32 | 4,754 |
2022-04-20 | $49.32 | $49.32 | $48.30 | $48.30 | $48.30 | 460 |
2022-04-19 | $48.20 | $48.67 | $48.20 | $48.67 | $48.67 | 1,424 |
2022-04-18 | $47.62 | $47.62 | $47.28 | $47.28 | $47.28 | 437 |
2022-04-14 | $48.28 | $48.28 | $47.84 | $47.84 | $47.84 | 476 |
2022-04-13 | $47.26 | $48.45 | $47.26 | $48.45 | $48.45 | 5,003 |
2022-04-12 | $47.69 | $47.69 | $47.35 | $47.36 | $47.36 | 907 |
2022-04-11 | $48.32 | $48.32 | $47.65 | $47.65 | $47.65 | 834 |
2022-04-08 | $48.72 | $48.72 | $48.44 | $48.44 | $48.44 | 687 |
2022-04-07 | $49.07 | $49.33 | $49.07 | $49.33 | $49.33 | 391 |
2022-04-06 | $48.84 | $49.22 | $48.84 | $49.22 | $49.22 | 1,337 |
2022-04-05 | $51.58 | $51.58 | $50.17 | $50.17 | $50.17 | 4,960 |
2022-04-04 | $51.04 | $51.22 | $51.04 | $51.22 | $51.22 | 1,842 |
2022-04-01 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 129 |
2022-03-31 | $50.76 | $50.76 | $50.17 | $50.17 | $50.17 | 818 |
2022-03-30 | $50.89 | $50.90 | $50.53 | $50.53 | $50.53 | 3,248 |
2022-03-29 | $50.76 | $51.36 | $50.30 | $51.36 | $51.36 | 2,294 |
2022-03-28 | $49.88 | $50.01 | $49.35 | $49.98 | $49.98 | 1,881 |
2022-03-25 | $50.00 | $50.00 | $49.39 | $49.56 | $49.56 | 1,683 |
2022-03-24 | $48.96 | $49.98 | $48.96 | $49.98 | $49.98 | 3,069 |
2022-03-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 362 |
2022-03-22 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 125 |
2022-03-21 | $48.25 | $48.95 | $48.25 | $48.80 | $48.80 | 2,503 |
2022-03-18 | $48.25 | $49.42 | $48.25 | $49.42 | $49.42 | 1,152 |
2022-03-17 | $47.63 | $48.05 | $47.26 | $48.05 | $48.05 | 1,080 |
2022-03-16 | $46.66 | $47.03 | $46.58 | $47.03 | $47.03 | 819 |
2022-03-15 | $44.29 | $44.99 | $44.05 | $44.99 | $44.99 | 9,034 |
2022-03-14 | $45.01 | $45.01 | $43.49 | $43.70 | $43.70 | 5,345 |
2022-03-11 | $45.75 | $45.75 | $44.73 | $44.73 | $44.73 | 2,315 |
2022-03-10 | $45.68 | $45.97 | $45.30 | $45.97 | $45.97 | 1,539 |
2022-03-09 | $46.19 | $46.43 | $46.09 | $46.38 | $46.38 | 2,060 |
2022-03-08 | $44.27 | $45.27 | $44.00 | $44.64 | $44.64 | 6,580 |
2022-03-07 | $45.44 | $45.44 | $44.48 | $44.48 | $44.48 | 25,465 |
2022-03-04 | $46.87 | $46.87 | $45.90 | $46.13 | $46.13 | 2,142 |
2022-03-03 | $48.29 | $48.29 | $47.17 | $47.17 | $47.17 | 1,209 |
2022-03-02 | $47.62 | $48.35 | $47.62 | $48.35 | $48.35 | 381 |
2022-03-01 | $48.58 | $48.58 | $47.68 | $47.68 | $47.68 | 3,288 |
2022-02-28 | $47.98 | $48.70 | $47.78 | $48.50 | $48.50 | 2,215 |
2022-02-25 | $46.95 | $48.10 | $46.91 | $48.10 | $48.10 | 2,561 |
2022-02-24 | $43.71 | $46.64 | $43.71 | $46.59 | $46.59 | 28,227 |
2022-02-23 | $45.73 | $45.77 | $44.57 | $44.57 | $44.57 | 1,452 |
2022-02-22 | $45.93 | $46.11 | $45.34 | $45.56 | $45.56 | 5,830 |
2022-02-18 | $46.38 | $46.38 | $46.05 | $46.05 | $46.05 | 722 |
2022-02-17 | $47.81 | $47.81 | $47.04 | $47.04 | $47.04 | 955 |
2022-02-16 | $48.80 | $49.29 | $48.80 | $49.29 | $49.29 | 889 |
2022-02-15 | $49.12 | $49.38 | $49.12 | $49.38 | $49.38 | 1,710 |
2022-02-14 | $47.76 | $47.94 | $47.76 | $47.94 | $47.94 | 541 |
2022-02-11 | $49.92 | $49.92 | $47.88 | $47.95 | $47.95 | 2,780 |
2022-02-10 | $50.90 | $50.90 | $49.35 | $49.35 | $49.35 | 3,246 |
2022-02-09 | $50.08 | $50.25 | $50.04 | $50.25 | $50.25 | 1,900 |
2022-02-08 | $47.54 | $48.43 | $47.54 | $48.43 | $48.43 | 897 |
2022-02-07 | $48.19 | $48.21 | $47.68 | $47.68 | $47.68 | 2,323 |
2022-02-04 | $47.36 | $47.88 | $47.33 | $47.88 | $47.88 | 1,526 |
2022-02-03 | $47.65 | $47.65 | $47.00 | $47.00 | $47.00 | 25,785 |
2022-02-02 | $49.10 | $49.10 | $48.68 | $48.71 | $48.71 | 1,020 |
2022-02-01 | $48.31 | $49.10 | $48.31 | $49.10 | $49.10 | 2,986 |
2022-01-31 | $47.60 | $48.46 | $47.51 | $48.46 | $48.46 | 1,973 |
2022-01-28 | $44.89 | $46.17 | $44.89 | $46.17 | $46.17 | 447 |
2022-01-27 | $46.62 | $46.62 | $45.01 | $45.01 | $45.01 | 2,212 |
2022-01-26 | $47.05 | $47.35 | $45.50 | $45.64 | $45.64 | 2,528 |
2022-01-25 | $46.11 | $46.54 | $45.77 | $46.05 | $46.05 | 5,643 |
2022-01-24 | $45.84 | $47.74 | $44.75 | $47.71 | $47.71 | 41,727 |
2022-01-21 | $48.13 | $48.13 | $47.03 | $47.04 | $47.04 | 12,289 |
2022-01-20 | $50.03 | $50.04 | $48.21 | $48.21 | $48.21 | 1,984 |
2022-01-19 | $49.28 | $49.29 | $48.94 | $48.94 | $48.94 | 1,169 |
2022-01-18 | $49.98 | $50.01 | $49.07 | $49.07 | $49.07 | 3,004 |
2022-01-14 | $50.29 | $50.52 | $50.17 | $50.52 | $50.52 | 817 |
2022-01-13 | $52.29 | $52.29 | $50.86 | $50.86 | $50.86 | 2,731 |
2022-01-12 | $53.13 | $53.15 | $52.81 | $52.81 | $52.81 | 446 |
2022-01-11 | $52.11 | $53.01 | $52.10 | $53.01 | $53.01 | 10,211 |
2022-01-10 | $52.00 | $52.11 | $50.47 | $52.11 | $52.11 | 35,874 |
2022-01-07 | $52.81 | $52.96 | $52.50 | $52.50 | $52.50 | 4,086 |
2022-01-06 | $53.91 | $53.91 | $53.52 | $53.54 | $53.54 | 2,197 |
2022-01-05 | $55.28 | $55.33 | $53.47 | $53.47 | $53.47 | 5,106 |
2022-01-04 | $55.22 | $55.78 | $55.22 | $55.78 | $55.78 | 794 |
2022-01-03 | $56.46 | $56.66 | $56.35 | $56.59 | $56.59 | 2,123 |
2021-12-31 | $57.33 | $57.44 | $57.09 | $57.09 | $57.09 | 2,215 |
2021-12-30 | $57.74 | $57.78 | $57.29 | $57.29 | $57.29 | 4,589 |
2021-12-29 | $57.04 | $57.23 | $57.04 | $57.15 | $57.15 | 807 |
2021-12-28 | $57.63 | $57.74 | $57.12 | $57.12 | $57.12 | 4,713 |
2021-12-27 | $57.34 | $57.62 | $57.34 | $57.62 | $57.62 | 1,387 |
2021-12-23 | $57.00 | $57.46 | $57.00 | $57.33 | $57.33 | 3,582 |
2021-12-22 | $56.60 | $56.95 | $56.60 | $56.95 | $56.95 | 2,890 |
2021-12-21 | $55.07 | $56.50 | $55.07 | $56.50 | $56.50 | 4,479 |
2021-12-20 | $54.79 | $55.02 | $54.69 | $55.02 | $55.02 | 20,863 |
2021-12-17 | $55.51 | $56.49 | $55.51 | $56.13 | $56.13 | 1,662 |
2021-12-16 | $57.08 | $57.08 | $55.77 | $55.77 | $55.77 | 1,034 |
2021-12-15 | $55.78 | $57.08 | $55.45 | $57.08 | $57.08 | 6,552 |
2021-12-14 | $56.32 | $56.32 | $55.34 | $55.79 | $55.79 | 5,464 |
2021-12-13 | $57.09 | $57.15 | $57.09 | $57.10 | $57.10 | 630 |
2021-12-10 | $57.55 | $57.55 | $57.40 | $57.47 | $57.47 | 1,223 |
2021-12-09 | $58.40 | $58.40 | $57.55 | $57.55 | $57.55 | 5,152 |
2021-12-08 | $57.93 | $58.76 | $57.91 | $58.76 | $58.76 | 871 |
2021-12-07 | $57.90 | $58.01 | $57.83 | $57.83 | $57.83 | 429 |
2021-12-06 | $55.34 | $56.23 | $55.34 | $56.01 | $56.01 | 1,597 |
2021-12-03 | $56.29 | $56.29 | $55.57 | $55.83 | $55.83 | 2,928 |
2021-12-02 | $57.38 | $58.22 | $57.29 | $58.02 | $58.02 | 5,153 |
2021-12-01 | $59.49 | $59.52 | $57.25 | $57.25 | $57.25 | 2,898 |
2021-11-30 | $60.16 | $60.16 | $58.76 | $58.76 | $58.76 | 1,512 |
2021-11-29 | $59.96 | $60.28 | $59.89 | $60.15 | $60.15 | 1,327 |
2021-11-26 | $59.32 | $59.47 | $59.31 | $59.47 | $59.47 | 2,393 |
2021-11-24 | $59.45 | $60.52 | $59.45 | $60.50 | $60.50 | 1,576 |
2021-11-23 | $60.91 | $60.91 | $59.54 | $59.91 | $59.91 | 1,860 |
2021-11-22 | $62.66 | $62.66 | $60.90 | $60.90 | $60.90 | 19,023 |
2021-11-19 | $62.09 | $62.09 | $61.82 | $61.82 | $61.82 | 2,015 |
2021-11-18 | $61.57 | $61.57 | $61.57 | $61.57 | $61.57 | 49 |
2021-11-17 | $62.24 | $62.24 | $62.02 | $62.02 | $62.02 | 1,335 |
2021-11-16 | $62.01 | $62.53 | $62.00 | $62.53 | $62.53 | 2,612 |
2021-11-15 | $61.55 | $61.71 | $61.55 | $61.67 | $61.67 | 2,468 |
2021-11-12 | $61.33 | $61.90 | $61.33 | $61.90 | $61.90 | 1,874 |
2021-11-11 | $61.13 | $61.33 | $61.13 | $61.19 | $61.19 | 4,445 |
2021-11-10 | $61.34 | $61.34 | $60.50 | $60.50 | $60.50 | 1,972 |
2021-11-09 | $61.73 | $61.78 | $61.53 | $61.63 | $61.63 | 6,711 |
2021-11-08 | $61.67 | $61.98 | $61.65 | $61.87 | $61.87 | 3,262 |
2021-11-05 | $62.29 | $62.29 | $61.46 | $61.46 | $61.46 | 2,284 |
2021-11-04 | $62.19 | $62.35 | $62.19 | $62.35 | $62.35 | 675 |
2021-11-03 | $61.76 | $62.01 | $61.57 | $62.01 | $62.01 | 1,239 |
2021-11-02 | $61.96 | $62.18 | $61.89 | $62.13 | $62.13 | 2,576 |
2021-11-01 | $61.88 | $62.17 | $61.61 | $62.17 | $62.17 | 4,423 |
2021-10-29 | $61.05 | $61.63 | $60.96 | $61.63 | $61.63 | 868 |
2021-10-28 | $60.58 | $60.96 | $60.58 | $60.96 | $60.96 | 3,035 |
2021-10-27 | $61.18 | $61.26 | $60.61 | $60.61 | $60.61 | 4,199 |
2021-10-26 | $61.03 | $61.07 | $60.55 | $60.55 | $60.55 | 1,621 |
2021-10-25 | $60.77 | $60.85 | $60.70 | $60.70 | $60.70 | 1,905 |
2021-10-22 | $60.91 | $60.91 | $60.50 | $60.50 | $60.50 | 1,355 |
2021-10-21 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 54 |
2021-10-20 | $60.22 | $60.22 | $60.20 | $60.20 | $60.20 | 1,130 |
2021-10-19 | $60.04 | $60.32 | $60.04 | $60.22 | $60.22 | 748 |
2021-10-18 | $59.27 | $59.85 | $59.27 | $59.85 | $59.85 | 2,104 |
2021-10-15 | $59.38 | $59.38 | $59.06 | $59.06 | $59.06 | 348 |
2021-10-14 | $59.03 | $59.23 | $59.03 | $59.12 | $59.12 | 2,234 |
2021-10-13 | $57.75 | $58.09 | $57.75 | $58.09 | $58.09 | 357 |
2021-10-12 | $57.68 | $57.68 | $57.29 | $57.31 | $57.31 | 600 |
2021-10-11 | $57.86 | $57.86 | $57.13 | $57.13 | $57.13 | 299 |
2021-10-08 | $58.21 | $58.28 | $57.45 | $57.45 | $57.45 | 3,926 |
2021-10-07 | $58.56 | $58.60 | $58.20 | $58.31 | $58.31 | 4,996 |
2021-10-06 | $56.77 | $57.33 | $56.77 | $57.33 | $57.33 | 1,283 |
2021-10-05 | $56.92 | $57.22 | $56.91 | $56.95 | $56.95 | 5,305 |
2021-10-04 | $56.80 | $56.80 | $55.67 | $56.04 | $56.04 | 2,655 |
2021-10-01 | $56.95 | $57.39 | $56.20 | $57.30 | $57.30 | 5,040 |
2021-09-30 | $57.12 | $57.36 | $56.93 | $56.93 | $56.93 | 1,126 |
2021-09-29 | $57.25 | $57.25 | $56.82 | $56.82 | $56.82 | 1,592 |
2021-09-28 | $58.16 | $58.16 | $57.09 | $57.12 | $57.12 | 2,544 |
2021-09-27 | $58.96 | $59.15 | $58.96 | $59.07 | $59.07 | 950 |
2021-09-24 | $59.55 | $59.70 | $59.55 | $59.67 | $59.67 | 851 |
2021-09-23 | $60.24 | $60.24 | $59.94 | $60.00 | $60.00 | 1,693 |
2021-09-22 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 421 |
2021-09-21 | $59.51 | $59.51 | $58.67 | $58.67 | $58.67 | 3,079 |
2021-09-20 | $57.94 | $58.68 | $57.94 | $58.41 | $58.41 | 4,719 |
2021-09-17 | $59.40 | $59.56 | $59.35 | $59.56 | $59.56 | 5,532 |
2021-09-16 | $59.68 | $59.87 | $59.61 | $59.87 | $59.87 | 1,482 |
2021-09-15 | $59.43 | $59.76 | $59.43 | $59.73 | $59.73 | 1,974 |
2021-09-14 | $59.52 | $59.52 | $59.23 | $59.23 | $59.23 | 1,908 |
2021-09-13 | $59.10 | $59.38 | $59.00 | $59.35 | $59.35 | 6,875 |
2021-09-10 | $60.23 | $60.55 | $59.96 | $59.96 | $59.96 | 825 |
2021-09-09 | $60.44 | $60.47 | $60.11 | $60.17 | $60.17 | 3,888 |
2021-09-08 | $60.45 | $60.46 | $59.82 | $60.03 | $60.03 | 16,978 |
2021-09-07 | $61.12 | $61.12 | $60.47 | $60.47 | $60.47 | 5,270 |
2021-09-03 | $61.43 | $61.49 | $61.30 | $61.47 | $61.47 | 10,248 |
2021-09-02 | $61.17 | $61.32 | $61.11 | $61.19 | $61.19 | 3,763 |
2021-09-01 | $60.66 | $61.07 | $60.66 | $60.97 | $60.97 | 2,266 |
2021-08-31 | $60.78 | $60.80 | $60.65 | $60.65 | $60.65 | 1,648 |
2021-08-30 | $61.47 | $61.48 | $61.14 | $61.14 | $61.14 | 4,560 |
2021-08-27 | $61.05 | $61.05 | $60.86 | $60.86 | $60.86 | 878 |
2021-08-26 | $60.87 | $60.87 | $60.45 | $60.45 | $60.45 | 990 |
2021-08-25 | $60.53 | $60.80 | $60.53 | $60.76 | $60.76 | 5,294 |
2021-08-24 | $60.22 | $60.29 | $60.14 | $60.29 | $60.29 | 2,514 |
2021-08-23 | $58.83 | $59.19 | $58.83 | $59.19 | $59.19 | 1,203 |
2021-08-20 | $57.10 | $58.32 | $57.10 | $58.32 | $58.32 | 3,188 |
2021-08-19 | $57.25 | $57.90 | $57.25 | $57.57 | $57.57 | 2,193 |
2021-08-18 | $57.88 | $58.04 | $57.49 | $57.49 | $57.49 | 1,113 |
2021-08-17 | $57.56 | $58.04 | $57.56 | $57.98 | $57.98 | 1,013 |
2021-08-16 | $59.89 | $59.89 | $58.08 | $58.49 | $58.49 | 4,515 |
2021-08-13 | $59.07 | $59.07 | $58.93 | $58.93 | $58.93 | 737 |
2021-08-12 | $58.80 | $59.13 | $58.76 | $59.10 | $59.10 | 3,052 |
2021-08-11 | $59.26 | $59.26 | $58.70 | $58.91 | $58.91 | 2,948 |
2021-08-10 | $59.79 | $59.79 | $59.36 | $59.36 | $59.36 | 1,307 |
2021-08-09 | $59.57 | $60.07 | $59.53 | $59.91 | $59.91 | 16,999 |
2021-08-06 | $59.87 | $59.99 | $59.48 | $59.67 | $59.67 | 4,288 |
2021-08-05 | $59.93 | $59.97 | $59.84 | $59.88 | $59.88 | 2,046 |
2021-08-04 | $59.71 | $59.71 | $59.57 | $59.69 | $59.69 | 1,242 |
2021-08-03 | $59.37 | $59.58 | $58.95 | $59.48 | $59.48 | 4,743 |
2021-08-02 | $59.04 | $59.60 | $59.04 | $59.23 | $59.23 | 1,386 |
2021-07-30 | $58.55 | $59.09 | $58.55 | $59.05 | $59.05 | 1,516 |
2021-07-29 | $58.82 | $58.86 | $58.82 | $58.84 | $58.84 | 649 |
2021-07-28 | $57.95 | $58.62 | $57.95 | $58.57 | $58.57 | 1,564 |
2021-07-27 | $57.27 | $57.68 | $57.03 | $57.68 | $57.68 | 1,889 |
2021-07-26 | $58.11 | $58.28 | $58.09 | $58.16 | $58.16 | 2,510 |
2021-07-23 | $58.44 | $58.55 | $58.44 | $58.53 | $58.53 | 1,599 |
2021-07-22 | $58.13 | $58.13 | $58.04 | $58.04 | $58.04 | 364 |
2021-07-21 | $57.27 | $57.78 | $57.26 | $57.78 | $57.78 | 4,365 |
2021-07-20 | $55.71 | $57.22 | $55.71 | $57.00 | $57.00 | 1,723 |
2021-07-19 | $55.44 | $55.44 | $55.15 | $55.38 | $55.38 | 2,606 |
2021-07-16 | $56.38 | $56.38 | $55.40 | $55.58 | $55.58 | 1,470 |
2021-07-15 | $55.82 | $55.82 | $55.59 | $55.59 | $55.59 | 216 |
2021-07-14 | $56.83 | $56.83 | $55.95 | $55.95 | $55.95 | 6,825 |
2021-07-13 | $57.21 | $57.21 | $56.76 | $56.76 | $56.76 | 1,297 |
2021-07-12 | $57.29 | $57.29 | $56.93 | $57.19 | $57.19 | 1,343 |
2021-07-09 | $56.47 | $56.89 | $56.44 | $56.89 | $56.89 | 704 |
2021-07-08 | $55.58 | $56.46 | $55.49 | $56.21 | $56.21 | 1,461 |
2021-07-07 | $56.97 | $56.97 | $56.32 | $56.60 | $56.60 | 1,428 |
2021-07-06 | $56.41 | $56.68 | $56.26 | $56.68 | $56.68 | 8,174 |
2021-07-02 | $56.11 | $56.27 | $56.11 | $56.27 | $56.27 | 332 |
2021-07-01 | $55.80 | $55.99 | $55.80 | $55.99 | $55.99 | 1,236 |
2021-06-30 | $56.08 | $56.12 | $55.90 | $55.94 | $55.94 | 4,325 |
2021-06-29 | $56.28 | $56.30 | $56.19 | $56.30 | $56.30 | 899 |
2021-06-28 | $56.19 | $56.19 | $56.02 | $56.18 | $56.18 | 982 |
2021-06-25 | $55.49 | $55.58 | $55.49 | $55.58 | $55.58 | 475 |
2021-06-24 | $55.41 | $55.47 | $55.36 | $55.36 | $55.36 | 1,566 |
2021-06-23 | $54.93 | $54.93 | $54.79 | $54.84 | $54.84 | 2,044 |
2021-06-22 | $54.48 | $54.61 | $54.40 | $54.61 | $54.61 | 713 |
2021-06-21 | $53.81 | $54.10 | $53.81 | $53.97 | $53.97 | 1,257 |
2021-06-18 | $53.71 | $53.71 | $53.68 | $53.68 | $53.68 | 394 |
2021-06-17 | $53.37 | $53.72 | $53.33 | $53.71 | $53.71 | 3,399 |
2021-06-16 | $53.02 | $53.02 | $52.83 | $52.83 | $52.83 | 1,192 |
2021-06-15 | $52.95 | $52.97 | $52.84 | $52.84 | $52.84 | 4,311 |
2021-06-14 | $53.11 | $53.44 | $53.11 | $53.39 | $53.39 | 3,300 |
2021-06-11 | $52.59 | $52.90 | $52.41 | $52.90 | $52.90 | 5,450 |
2021-06-10 | $51.91 | $52.26 | $51.75 | $52.20 | $52.20 | 5,805 |
2021-06-09 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 524 |
2021-06-08 | $51.59 | $51.65 | $51.59 | $51.65 | $51.65 | 1,062 |
2021-06-07 | $51.15 | $51.18 | $51.08 | $51.18 | $51.18 | 2,317 |
2021-06-04 | $50.86 | $50.93 | $50.86 | $50.93 | $50.93 | 1,479 |
2021-06-03 | $50.11 | $50.13 | $50.00 | $50.00 | $50.00 | 6,116 |
2021-06-02 | $50.64 | $50.64 | $50.53 | $50.57 | $50.57 | 850 |
2021-06-01 | $51.12 | $51.12 | $50.73 | $50.73 | $50.73 | 1,115 |
2021-05-28 | $51.16 | $51.16 | $50.93 | $50.93 | $50.93 | 514 |
2021-05-27 | $50.54 | $50.73 | $50.54 | $50.67 | $50.67 | 711 |
2021-05-26 | $50.14 | $50.22 | $50.14 | $50.22 | $50.22 | 275 |
2021-05-25 | $49.91 | $49.91 | $49.76 | $49.76 | $49.76 | 805 |
2021-05-24 | $49.77 | $49.84 | $49.70 | $49.71 | $49.71 | 1,467 |
2021-05-21 | $49.56 | $49.56 | $49.20 | $49.20 | $49.20 | 236 |
2021-05-20 | $48.88 | $49.15 | $48.88 | $49.14 | $49.14 | 1,833 |
2021-05-19 | $47.31 | $47.86 | $47.31 | $47.86 | $47.86 | 633 |
2021-05-18 | $48.44 | $48.44 | $48.03 | $48.03 | $48.03 | 1,972 |
2021-05-17 | $47.74 | $47.97 | $47.74 | $47.97 | $47.97 | 777 |
2021-05-14 | $48.23 | $48.53 | $48.23 | $48.53 | $48.53 | 1,009 |
2021-05-13 | $47.43 | $47.43 | $47.34 | $47.34 | $47.34 | 958 |
2021-05-12 | $47.66 | $47.77 | $47.42 | $47.43 | $47.43 | 4,366 |
2021-05-11 | $48.50 | $48.89 | $48.50 | $48.89 | $48.89 | 2,912 |
2021-05-10 | $48.75 | $48.75 | $48.53 | $48.53 | $48.53 | 705 |
2021-05-07 | $50.28 | $50.30 | $49.63 | $49.70 | $49.70 | 1,822 |
2021-05-06 | $49.36 | $49.36 | $48.41 | $48.94 | $48.94 | 2,104 |
2021-05-05 | $50.50 | $50.50 | $50.02 | $50.02 | $50.02 | 1,646 |
2021-05-04 | $49.99 | $50.40 | $49.99 | $50.40 | $50.40 | 1,316 |
2021-05-03 | $51.89 | $51.89 | $51.58 | $51.58 | $51.58 | 3,918 |
2021-04-30 | $52.76 | $52.76 | $52.21 | $52.21 | $52.21 | 943 |
2021-04-29 | $52.94 | $52.94 | $52.87 | $52.87 | $52.87 | 2,328 |
2021-04-28 | $53.39 | $53.41 | $53.28 | $53.28 | $53.28 | 2,231 |
2021-04-27 | $53.35 | $53.55 | $53.35 | $53.37 | $53.37 | 2,200 |
2021-04-26 | $53.33 | $53.82 | $53.33 | $53.82 | $53.82 | 997 |
2021-04-23 | $52.95 | $53.05 | $52.95 | $53.05 | $53.05 | 1,077 |
2021-04-22 | $52.82 | $53.04 | $52.32 | $52.32 | $52.32 | 2,556 |
2021-04-21 | $52.16 | $52.31 | $52.12 | $52.31 | $52.31 | 478 |
2021-04-20 | $51.92 | $51.92 | $51.80 | $51.80 | $51.80 | 1,203 |
2021-04-19 | $52.48 | $52.48 | $52.16 | $52.21 | $52.21 | 2,477 |
2021-04-16 | $53.09 | $53.22 | $53.09 | $53.12 | $53.12 | 902 |
2021-04-15 | $53.32 | $53.32 | $53.17 | $53.32 | $53.32 | 10,701 |
2021-04-14 | $53.15 | $53.15 | $52.42 | $52.42 | $52.42 | 1,802 |
2021-04-13 | $52.92 | $52.97 | $52.48 | $52.93 | $52.93 | 2,947 |
2021-04-12 | $52.20 | $52.30 | $52.20 | $52.30 | $52.30 | 565 |
2021-04-09 | $52.00 | $52.24 | $52.00 | $52.24 | $52.24 | 878 |
2021-04-08 | $51.63 | $52.01 | $51.63 | $52.01 | $52.01 | 3,224 |
2021-04-07 | $51.20 | $51.20 | $50.98 | $50.98 | $50.98 | 1,117 |
2021-04-06 | $51.20 | $51.78 | $51.20 | $51.40 | $51.40 | 296 |
2021-04-05 | $51.68 | $51.68 | $50.90 | $51.00 | $51.00 | 1,664 |
2021-04-01 | $50.91 | $50.91 | $50.65 | $50.65 | $50.65 | 374 |
2021-03-31 | $49.94 | $50.31 | $49.94 | $50.07 | $50.07 | 4,013 |
2021-03-30 | $48.63 | $48.87 | $48.63 | $48.85 | $48.85 | 6,372 |
2021-03-29 | $48.71 | $48.71 | $48.44 | $48.47 | $48.47 | 3,845 |
2021-03-26 | $49.00 | $49.11 | $48.67 | $49.08 | $49.08 | 2,024 |
2021-03-25 | $48.10 | $48.67 | $48.10 | $48.67 | $48.67 | 5,915 |
2021-03-24 | $48.98 | $48.98 | $48.66 | $48.66 | $48.66 | 1,299 |
2021-03-23 | $50.21 | $50.38 | $49.90 | $49.90 | $49.90 | 5,612 |
2021-03-22 | $49.94 | $50.76 | $49.94 | $50.50 | $50.50 | 2,955 |
2021-03-19 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 310 |
2021-03-18 | $50.71 | $50.71 | $49.58 | $49.58 | $49.58 | 2,711 |
2021-03-17 | $50.30 | $51.53 | $50.30 | $51.32 | $51.32 | 1,299 |
2021-03-16 | $52.10 | $52.11 | $51.26 | $51.26 | $51.26 | 2,907 |
2021-03-15 | $52.06 | $52.19 | $51.35 | $52.19 | $52.19 | 2,476 |
2021-03-12 | $51.84 | $51.84 | $50.90 | $51.37 | $51.37 | 3,885 |
2021-03-11 | $51.74 | $51.86 | $51.74 | $51.83 | $51.83 | 721 |
2021-03-10 | $50.85 | $50.85 | $50.11 | $50.11 | $50.11 | 2,689 |
2021-03-09 | $50.45 | $50.58 | $50.28 | $50.42 | $50.42 | 3,146 |
2021-03-08 | $48.95 | $48.95 | $47.97 | $47.97 | $47.97 | 2,179 |
2021-03-05 | $48.33 | $49.19 | $46.58 | $49.19 | $49.19 | 1,573 |
2021-03-04 | $49.57 | $50.00 | $48.33 | $48.92 | $48.92 | 1,697 |
2021-03-03 | $52.68 | $52.68 | $51.08 | $51.08 | $51.08 | 4,931 |
2021-03-02 | $55.19 | $55.19 | $53.64 | $53.64 | $53.64 | 4,973 |
2021-03-01 | $53.64 | $54.26 | $53.64 | $54.26 | $54.26 | 2,404 |
2021-02-26 | $52.01 | $52.97 | $52.01 | $52.97 | $52.97 | 658 |
2021-02-25 | $53.75 | $53.75 | $52.12 | $52.27 | $52.27 | 3,713 |
2021-02-24 | $53.75 | $54.33 | $53.75 | $54.30 | $54.30 | 2,185 |
2021-02-23 | $51.83 | $54.16 | $51.71 | $54.07 | $54.07 | 9,638 |
2021-02-22 | $55.81 | $55.81 | $54.64 | $54.64 | $54.64 | 3,952 |
2021-02-19 | $56.90 | $57.04 | $56.79 | $56.79 | $56.79 | 4,937 |
2021-02-18 | $55.86 | $56.19 | $55.70 | $56.19 | $56.19 | 2,278 |
2021-02-17 | $55.96 | $56.64 | $55.92 | $56.64 | $56.64 | 1,459 |
2021-02-16 | $58.94 | $58.94 | $57.29 | $57.39 | $57.39 | 5,807 |
2021-02-12 | $57.45 | $58.01 | $57.40 | $58.01 | $58.01 | 6,373 |
2021-02-11 | $56.91 | $57.15 | $56.76 | $57.15 | $57.15 | 4,787 |
2021-02-10 | $56.37 | $56.80 | $56.37 | $56.53 | $56.53 | 3,160 |
2021-02-09 | $56.48 | $56.63 | $56.40 | $56.45 | $56.45 | 3,176 |
2021-02-08 | $56.44 | $56.44 | $55.99 | $56.09 | $56.09 | 2,453 |
2021-02-05 | $55.50 | $55.66 | $55.50 | $55.59 | $55.59 | 1,280 |
2021-02-04 | $55.23 | $55.26 | $55.12 | $55.12 | $55.12 | 1,981 |
2021-02-03 | $54.75 | $54.75 | $54.34 | $54.34 | $54.34 | 2,224 |
2021-02-02 | $54.78 | $54.84 | $54.73 | $54.73 | $54.73 | 2,080 |
2021-02-01 | $53.08 | $53.57 | $53.08 | $53.57 | $53.57 | 1,307 |
2021-01-29 | $52.60 | $52.64 | $51.95 | $52.47 | $52.47 | 932 |
2021-01-28 | $52.35 | $53.18 | $52.35 | $52.81 | $52.81 | 1,726 |
2021-01-27 | $53.20 | $53.20 | $51.78 | $51.80 | $51.80 | 2,496 |
2021-01-26 | $54.19 | $54.19 | $53.63 | $53.63 | $53.63 | 1,981 |
2021-01-25 | $55.08 | $55.08 | $54.47 | $54.70 | $54.70 | 1,490 |
2021-01-22 | $54.65 | $54.86 | $54.65 | $54.86 | $54.86 | 833 |
2021-01-21 | $54.95 | $54.95 | $54.83 | $54.83 | $54.83 | 1,373 |
2021-01-20 | $55.24 | $55.24 | $55.21 | $55.21 | $55.21 | 615 |
2021-01-19 | $54.00 | $54.52 | $54.00 | $54.45 | $54.45 | 863 |
2021-01-15 | $54.07 | $54.24 | $54.05 | $54.05 | $54.05 | 7,926 |
2021-01-14 | $54.78 | $54.78 | $54.31 | $54.31 | $54.31 | 849 |
2021-01-13 | $54.53 | $54.58 | $54.46 | $54.46 | $54.46 | 317 |
2021-01-12 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 65 |
2021-01-11 | $54.17 | $54.21 | $54.01 | $54.01 | $54.01 | 1,281 |
2021-01-08 | $53.98 | $54.52 | $53.98 | $54.52 | $54.52 | 250 |
2021-01-07 | $53.65 | $53.99 | $53.65 | $53.99 | $53.99 | 229 |
2021-01-06 | $51.62 | $52.54 | $51.62 | $51.95 | $51.95 | 819 |
2021-01-05 | $51.71 | $52.00 | $51.71 | $52.00 | $52.00 | 892 |
2021-01-04 | $50.91 | $51.16 | $50.91 | $51.16 | $51.16 | 236 |
2020-12-31 | $51.50 | $51.71 | $51.50 | $51.71 | $51.71 | 531 |
2020-12-30 | $51.94 | $51.94 | $51.88 | $51.88 | $51.88 | 209 |
2020-12-29 | $51.69 | $51.69 | $51.00 | $51.32 | $51.32 | 1,398 |
2020-12-28 | $52.26 | $52.26 | $51.88 | $51.88 | $51.88 | 1,342 |
2020-12-24 | $52.18 | $52.59 | $52.18 | $52.59 | $52.59 | 617 |
2020-12-23 | $53.00 | $53.00 | $52.61 | $52.61 | $52.61 | 1,144 |
2020-12-22 | $52.40 | $52.75 | $52.40 | $52.75 | $52.75 | 705 |
2020-12-21 | $51.10 | $51.70 | $51.10 | $51.70 | $51.70 | 182 |
2020-12-18 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 229 |
2020-12-17 | $50.80 | $51.11 | $50.80 | $51.11 | $51.11 | 1,701 |
2020-12-16 | $50.00 | $50.31 | $50.00 | $50.31 | $50.31 | 366 |
2020-12-15 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 179 |
2020-12-14 | $49.34 | $49.34 | $49.34 | $49.34 | $49.34 | 133 |
2020-12-11 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 101 |
2020-12-10 | $48.00 | $48.94 | $48.00 | $48.94 | $48.94 | 408 |
2020-12-09 | $49.21 | $49.21 | $48.12 | $48.19 | $48.19 | 1,724 |
2020-12-08 | $48.94 | $49.13 | $48.90 | $49.13 | $49.13 | 1,279 |
2020-12-07 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 59 |
2020-12-04 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 59 |
2020-12-03 | $48.11 | $48.27 | $48.11 | $48.27 | $48.27 | 526 |
2020-12-02 | $48.17 | $48.36 | $48.00 | $48.36 | $48.36 | 2,626 |
2020-12-01 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 257 |
2020-11-30 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 181 |
2020-11-27 | $47.65 | $48.17 | $47.65 | $48.17 | $48.17 | 470 |
2020-11-25 | $47.44 | $47.49 | $47.44 | $47.49 | $47.49 | 741 |
2020-11-24 | $47.19 | $47.22 | $47.19 | $47.22 | $47.22 | 303 |
2020-11-23 | $47.62 | $47.62 | $47.01 | $47.37 | $47.37 | 956 |
2020-11-20 | $47.09 | $47.26 | $47.02 | $47.02 | $47.02 | 1,034 |
2020-11-19 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 88 |
2020-11-18 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 67 |
2020-11-17 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 77 |
2020-11-16 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 30 |
2020-11-13 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 3 |
2020-11-12 | $45.80 | $45.80 | $45.64 | $45.64 | $45.64 | 502 |
2020-11-11 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 7 |
2020-11-10 | $44.71 | $44.74 | $44.70 | $44.74 | $44.74 | 381 |
2020-11-09 | $47.15 | $47.15 | $45.55 | $45.55 | $45.55 | 524 |
2020-11-06 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 1,762 |
2020-11-05 | $46.52 | $47.39 | $46.52 | $47.39 | $47.39 | 1,762 |
2020-11-04 | $46.09 | $46.10 | $45.94 | $46.10 | $46.10 | 362 |
2020-11-03 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 75 |
2020-11-02 | $42.92 | $43.28 | $42.92 | $43.28 | $43.28 | 260 |
2020-10-30 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 167 |
2020-10-29 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 163 |
2020-10-28 | $44.37 | $44.50 | $44.37 | $44.50 | $44.50 | 394 |
2020-10-27 | $45.76 | $45.77 | $45.49 | $45.49 | $45.49 | 2,283 |
2020-10-26 | $46.48 | $46.48 | $45.53 | $45.69 | $45.69 | 3,373 |
2020-10-23 | $46.00 | $46.46 | $46.00 | $46.46 | $46.46 | 1,576 |
2020-10-22 | $45.61 | $46.30 | $45.61 | $45.92 | $45.92 | 16,513 |
2020-10-21 | $46.51 | $46.51 | $45.41 | $45.42 | $45.42 | 325 |
2020-10-20 | $46.40 | $46.40 | $46.09 | $46.09 | $46.09 | 3,000 |
2020-10-19 | $46.08 | $46.08 | $46.08 | $46.08 | $46.08 | 5 |
2020-10-16 | $46.70 | $46.70 | $46.44 | $46.44 | $46.44 | 173 |
2020-10-15 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 43 |
2020-10-14 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 14 |
2020-10-13 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 49 |
2020-10-12 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 76 |
2020-10-09 | $45.66 | $45.83 | $45.66 | $45.83 | $45.83 | 785 |
2020-10-08 | $45.68 | $45.68 | $45.16 | $45.23 | $45.23 | 1,522 |
2020-10-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 164 |
2020-10-06 | $44.57 | $44.57 | $44.04 | $44.04 | $44.04 | 164 |
2020-10-05 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 52 |
2020-10-02 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 1 |
2020-10-01 | $43.27 | $43.29 | $43.27 | $43.29 | $43.29 | 209 |
2020-09-30 | $42.15 | $42.82 | $42.15 | $42.82 | $42.82 | 372 |
2020-09-29 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 25 |
2020-09-28 | $42.50 | $42.50 | $42.34 | $42.34 | $42.34 | 322 |
2020-09-25 | $41.21 | $41.91 | $41.21 | $41.82 | $41.82 | 322 |
2020-09-24 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 52 |
2020-09-23 | $41.70 | $41.70 | $40.89 | $40.89 | $40.89 | 325 |
2020-09-22 | $41.52 | $41.67 | $41.52 | $41.67 | $41.67 | 470 |
2020-09-21 | $40.81 | $41.26 | $40.81 | $41.26 | $41.26 | 296 |
2020-09-18 | $40.69 | $40.98 | $40.69 | $40.98 | $40.98 | 250 |
2020-09-17 | $40.43 | $40.86 | $40.43 | $40.86 | $40.86 | 150 |
2020-09-16 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 4 |
2020-09-15 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 10 |
2020-09-14 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 90 |
2020-09-11 | $40.74 | $40.74 | $40.01 | $40.20 | $40.20 | 377 |
2020-09-10 | $41.29 | $41.29 | $40.68 | $40.68 | $40.68 | 452 |
2020-09-09 | $40.80 | $41.41 | $40.77 | $41.41 | $41.41 | 532 |
2020-09-08 | $40.33 | $40.78 | $40.30 | $40.30 | $40.30 | 791 |
2020-09-04 | $41.86 | $41.86 | $39.95 | $41.12 | $41.12 | 2,948 |
2020-09-03 | $44.00 | $44.00 | $41.96 | $42.21 | $42.21 | 2,403 |
2020-09-02 | $44.35 | $44.79 | $43.61 | $44.79 | $44.79 | 1,245 |
2020-09-01 | $43.59 | $44.11 | $43.59 | $44.11 | $44.11 | 401 |
2020-08-31 | $42.53 | $42.82 | $42.47 | $42.82 | $42.82 | 406 |
2020-08-28 | $42.34 | $42.43 | $42.34 | $42.43 | $42.43 | 926 |
2020-08-27 | $42.21 | $42.21 | $41.89 | $42.09 | $42.09 | 1,743 |
2020-08-26 | $41.65 | $42.25 | $41.65 | $42.24 | $42.24 | 952 |
2020-08-25 | $41.48 | $41.64 | $41.45 | $41.64 | $41.64 | 6,120 |
2020-08-24 | $42.05 | $42.05 | $41.33 | $41.33 | $41.33 | 1,423 |
2020-08-21 | $42.02 | $42.02 | $41.92 | $41.92 | $41.92 | 351 |
2020-08-20 | $41.87 | $42.17 | $41.87 | $42.14 | $42.14 | 323 |
2020-08-19 | $41.93 | $41.93 | $41.79 | $41.79 | $41.79 | 481 |
2020-08-18 | $41.97 | $42.05 | $41.95 | $42.05 | $42.05 | 302 |
2020-08-17 | $41.32 | $41.93 | $41.32 | $41.93 | $41.93 | 5,204 |
2020-08-14 | $41.08 | $41.08 | $41.06 | $41.06 | $41.06 | 202 |
2020-08-13 | $41.18 | $41.57 | $41.18 | $41.34 | $41.34 | 1,115 |
2020-08-12 | $40.97 | $40.97 | $40.77 | $40.77 | $40.77 | 4,154 |
2020-08-11 | $40.89 | $41.13 | $40.49 | $40.49 | $40.49 | 1,568 |
2020-08-10 | $41.48 | $41.48 | $40.54 | $40.95 | $40.95 | 1,243 |
2020-08-07 | $42.30 | $42.32 | $41.30 | $41.59 | $41.59 | 1,031 |
2020-08-06 | $42.37 | $42.37 | $42.00 | $42.25 | $42.25 | 633 |
2020-08-05 | $44.06 | $44.06 | $42.58 | $42.63 | $42.63 | 667 |
2020-08-04 | $41.79 | $41.98 | $41.65 | $41.98 | $41.98 | 412 |
2020-08-03 | $41.95 | $42.18 | $41.95 | $42.12 | $42.12 | 2,024 |
2020-07-31 | $41.18 | $41.28 | $40.58 | $41.28 | $41.28 | 1,276 |
2020-07-30 | $40.48 | $41.17 | $40.45 | $41.15 | $41.15 | 802 |
2020-07-29 | $40.85 | $40.87 | $40.79 | $40.87 | $40.87 | 3,401 |
2020-07-28 | $40.28 | $40.29 | $40.05 | $40.05 | $40.05 | 346 |
2020-07-27 | $40.31 | $40.61 | $40.04 | $40.61 | $40.61 | 1,015 |
2020-07-24 | $39.15 | $39.96 | $39.15 | $39.84 | $39.84 | 2,066 |
2020-07-23 | $41.00 | $41.56 | $40.17 | $40.33 | $40.33 | 3,911 |
2020-07-22 | $41.32 | $41.36 | $40.98 | $41.09 | $41.09 | 1,400 |
2020-07-21 | $41.15 | $41.15 | $40.85 | $40.90 | $40.90 | 1,200 |
2020-07-20 | $40.46 | $41.20 | $40.46 | $41.20 | $41.20 | 1,800 |
2020-07-17 | $39.57 | $40.00 | $39.57 | $39.97 | $39.97 | 660 |
2020-07-16 | $39.13 | $39.36 | $39.13 | $39.36 | $39.36 | 770 |
2020-07-15 | $39.67 | $39.89 | $39.67 | $39.89 | $39.89 | 125,400 |
American Century Mid Cap Growth Impact ETF (MID) News Headlines
Recent American Century Mid Cap Growth Impact ETF (MID) News
Similar Companies to American Century Mid Cap Growth Impact ETF (MID) 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 | -- | -- | -- |