O`Shares Global Internet Giants ETF (OGIG) Exchange: BATS
Data as of May 9, 2025
$47.56 ($0.76) 1.61%
O`Shares Global Internet Giants ETF - Daily Information
Click for more stock information on O`Shares Global Internet Giants ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $47.18 |
Previous Close | $47.56 |
High | $47.86 |
Low | $47.13 |
Adjusted Open | $47.18 |
Previous Adjusted Close | $47.56 |
Adjusted High | $47.86 |
Adjusted Low | $47.13 |
About O`Shares Global Internet Giants ETF (OGIG)
The Fund seeks to track the performance (before fees and expenses) of the Target Index. The Target Index is a rules-based index intended to give investors a means of tracking stocks exhibiting quality and growth characteristics in the “internet sector”, as defined by O’Shares Investment Advisers, LLC (the “Index Provider” or “Adviser”). The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from 2500 global stocks in two main business segments, Internet Technology and Internet Commerce, by identifying companies in the following industries: Application Software, Integrated Telecommunication Services, Interactive Media & Services, Internet & Direct Marketing Retail, Systems Software, Movies & Entertainment, Interactive Home Entertainment and Internet Services & Infrastructure, selecting those that have exposure to the following factors: 1) quality and 2) growth. The selection criteria include requirements for minimum capitalization (adjusted for free float), minimum price and minimum average daily trading volume. The universe of eligible securities includes the 1000 largest U.S. listed companies, the 500 largest European companies, the 500 largest Pacific basin companies and the 500 largest emerging market companies, measured by market capitalization. Constituents of the Fund’s Target Index must derive at least 50% of their revenues from Internet Technology and/or Internet Commerce. The “quality” factor is determined primarily by “cash burn rate”, the monthly rate that a company uses shareholder capital. Companies with a high ratio of cash burn rate to balance sheet cash and cash equivalents are excluded from the Target Index. The “growth” factor is measured by revenue growth and stocks are assigned a growth rating. The Target Index excludes pass-through securities such as real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), business development companies (“BDCs”) and closed-end funds (“CEFs”). Stock weightings in the Target Index are determined according to a modified market capitalization weighting method, using the full market capitalization combined with the growth rating, subject to constraints for diversification and capacity. The diversification constraint limits maximum position weights. The capacity criteria include primary exchange listing, minimum capitalization, minimum price and minimum average daily trading volume requirements. The Target Index is rebalanced quarterly and reconstituted semi-annually. At the quarterly rebalance, a capping methodology is applied to limit individual stock concentration and increase diversification in the Target Index. As of June 30, 2020, the Target Index was comprised of 70 securities. The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index. Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. As of June 30, 2020, the Communication Services, Consumer Discretionary and Information Technology sectors each represented a substantial portion of the Target Index. The Target Index provides exposure to various global markets, including emerging markets. As of June 30, 2020 the Target Index included the following countries: Argentina, Canada, China, France, Germany, Israel, Japan, New Zealand, Switzerland and the United States. The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments, including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents, as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components. The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that a relatively high percentage of the Fund’s assets may be invested in a limited number of issuers. The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.
Invest in O`Shares Global Internet Giants ETF (OGIG)
Historical Stock Data for O`Shares Global Internet Giants ETF (OGIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $47.18 | $47.86 | $47.13 | $47.56 | $47.56 | 5,690 |
2025-05-07 | $46.87 | $46.95 | $46.43 | $46.81 | $46.81 | 5,742 |
2025-05-06 | $46.80 | $47.20 | $46.78 | $47.04 | $47.04 | 11,502 |
2025-05-05 | $46.85 | $47.79 | $46.85 | $47.41 | $47.41 | 14,625 |
2025-05-02 | $46.99 | $47.74 | $46.98 | $47.57 | $47.57 | 4,972 |
2025-05-01 | $46.76 | $46.78 | $46.25 | $46.25 | $46.25 | 17,036 |
2025-04-30 | $44.75 | $45.68 | $44.68 | $45.68 | $45.68 | 5,815 |
2025-04-29 | $45.50 | $45.85 | $45.49 | $45.80 | $45.80 | 5,209 |
2025-04-28 | $45.52 | $45.53 | $44.87 | $45.53 | $45.53 | 2,095 |
2025-04-25 | $45.04 | $45.37 | $44.93 | $45.37 | $45.37 | 2,490 |
2025-04-24 | $43.98 | $44.77 | $43.98 | $44.71 | $44.71 | 5,227 |
2025-04-23 | $43.36 | $43.95 | $42.97 | $43.07 | $43.07 | 18,765 |
2025-04-22 | $40.98 | $41.63 | $40.98 | $41.63 | $41.63 | 3,666 |
2025-04-21 | $41.09 | $41.09 | $40.24 | $40.51 | $40.51 | 5,736 |
2025-04-17 | $41.75 | $41.87 | $41.38 | $41.58 | $41.58 | 10,856 |
2025-04-16 | $41.94 | $42.25 | $41.43 | $41.73 | $41.73 | 12,414 |
2025-04-15 | $42.31 | $42.72 | $42.31 | $42.57 | $42.57 | 6,753 |
2025-04-14 | $43.05 | $43.05 | $42.03 | $42.22 | $42.22 | 6,562 |
2025-04-11 | $41.59 | $41.96 | $41.13 | $41.96 | $41.96 | 6,761 |
2025-04-10 | $42.45 | $42.45 | $40.81 | $41.71 | $41.71 | 44,510 |
2025-04-09 | $38.70 | $43.61 | $38.70 | $43.36 | $43.36 | 148,672 |
2025-04-08 | $41.14 | $41.14 | $38.34 | $38.95 | $38.95 | 85,761 |
2025-04-07 | $37.49 | $40.82 | $37.26 | $39.34 | $39.34 | 51,748 |
2025-04-04 | $40.12 | $40.48 | $38.84 | $39.31 | $39.31 | 14,815 |
2025-04-03 | $42.46 | $42.98 | $41.86 | $42.10 | $42.10 | 41,744 |
2025-04-02 | $44.26 | $44.97 | $44.18 | $44.70 | $44.70 | 3,383 |
2025-04-01 | $43.61 | $44.36 | $43.32 | $44.36 | $44.36 | 4,811 |
2025-03-31 | $43.07 | $43.59 | $42.33 | $43.59 | $43.59 | 10,961 |
2025-03-28 | $45.17 | $45.17 | $43.88 | $44.02 | $44.02 | 14,131 |
2025-03-27 | $45.75 | $45.94 | $45.39 | $45.54 | $45.54 | 3,243 |
2025-03-26 | $47.13 | $47.13 | $45.83 | $46.00 | $46.00 | 9,145 |
2025-03-25 | $46.96 | $47.29 | $46.96 | $47.20 | $47.20 | 11,239 |
2025-03-24 | $46.46 | $46.78 | $46.46 | $46.76 | $46.76 | 11,028 |
2025-03-21 | $44.73 | $45.71 | $44.73 | $45.71 | $45.71 | 19,009 |
2025-03-20 | $45.00 | $45.87 | $45.00 | $45.44 | $45.44 | 2,497 |
2025-03-19 | $45.01 | $45.88 | $44.93 | $45.59 | $45.59 | 3,588 |
2025-03-18 | $44.92 | $44.92 | $44.46 | $44.75 | $44.75 | 7,632 |
2025-03-17 | $44.96 | $45.86 | $44.96 | $45.62 | $45.62 | 4,672 |
2025-03-14 | $44.37 | $44.92 | $44.18 | $44.90 | $44.90 | 4,626 |
2025-03-13 | $43.72 | $43.81 | $43.33 | $43.48 | $43.48 | 3,161 |
2025-03-12 | $44.92 | $45.00 | $44.16 | $44.82 | $44.82 | 17,813 |
2025-03-11 | $43.46 | $44.52 | $43.46 | $44.00 | $44.00 | 22,537 |
2025-03-10 | $44.77 | $44.77 | $43.30 | $43.60 | $43.60 | 22,892 |
2025-03-07 | $45.87 | $46.39 | $44.53 | $45.84 | $45.84 | 26,221 |
2025-03-06 | $47.23 | $47.74 | $46.05 | $46.05 | $46.05 | 8,366 |
2025-03-05 | $47.27 | $48.18 | $47.10 | $48.03 | $48.03 | 11,915 |
2025-03-04 | $46.63 | $47.70 | $45.87 | $47.13 | $47.13 | 15,539 |
2025-03-03 | $48.62 | $48.62 | $47.01 | $47.12 | $47.12 | 11,977 |
2025-02-28 | $47.44 | $48.03 | $47.10 | $48.03 | $48.03 | 8,107 |
2025-02-27 | $49.42 | $49.61 | $47.86 | $47.89 | $47.89 | 48,263 |
2025-02-26 | $48.99 | $49.35 | $48.71 | $48.86 | $48.86 | 6,327 |
2025-02-25 | $48.87 | $48.87 | $47.60 | $48.45 | $48.45 | 11,677 |
2025-02-24 | $50.14 | $50.14 | $48.67 | $49.09 | $49.09 | 20,448 |
2025-02-21 | $51.78 | $51.78 | $50.20 | $50.24 | $50.24 | 18,347 |
2025-02-20 | $52.00 | $52.00 | $50.89 | $51.47 | $51.47 | 11,053 |
2025-02-19 | $52.12 | $52.39 | $52.01 | $52.16 | $52.16 | 13,535 |
2025-02-18 | $52.86 | $52.94 | $52.39 | $52.89 | $52.89 | 57,016 |
2025-02-14 | $52.37 | $52.79 | $52.37 | $52.72 | $52.72 | 11,882 |
2025-02-13 | $51.99 | $52.58 | $51.95 | $52.58 | $52.58 | 32,485 |
2025-02-12 | $51.17 | $51.95 | $51.17 | $51.80 | $51.80 | 12,524 |
2025-02-11 | $51.89 | $51.96 | $51.53 | $51.80 | $51.80 | 5,787 |
2025-02-10 | $51.93 | $52.27 | $51.70 | $52.10 | $52.10 | 9,662 |
2025-02-07 | $51.49 | $51.85 | $51.07 | $51.07 | $51.07 | 42,442 |
2025-02-06 | $50.75 | $51.00 | $50.65 | $50.95 | $50.95 | 6,580 |
2025-02-05 | $50.41 | $50.76 | $50.29 | $50.71 | $50.71 | 49,168 |
2025-02-04 | $50.38 | $50.99 | $50.38 | $50.96 | $50.96 | 6,536 |
2025-02-03 | $48.83 | $49.94 | $48.83 | $49.75 | $49.75 | 17,234 |
2025-01-31 | $50.30 | $50.67 | $49.81 | $49.90 | $49.90 | 48,121 |
2025-01-30 | $49.63 | $50.16 | $49.58 | $49.81 | $49.81 | 10,561 |
2025-01-29 | $50.23 | $50.23 | $49.62 | $49.78 | $49.78 | 23,660 |
2025-01-28 | $48.84 | $50.29 | $48.62 | $50.19 | $50.19 | 52,430 |
2025-01-27 | $47.51 | $48.81 | $47.51 | $48.57 | $48.57 | 29,644 |
2025-01-24 | $48.67 | $49.06 | $48.67 | $48.81 | $48.81 | 5,230 |
2025-01-23 | $48.43 | $48.55 | $48.12 | $48.55 | $48.55 | 12,826 |
2025-01-22 | $48.40 | $48.62 | $48.10 | $48.35 | $48.35 | 53,762 |
2025-01-21 | $47.66 | $47.83 | $47.38 | $47.70 | $47.70 | 5,641 |
2025-01-17 | $47.46 | $47.46 | $47.13 | $47.13 | $47.13 | 5,757 |
2025-01-16 | $46.79 | $47.00 | $46.70 | $46.76 | $46.76 | 4,533 |
2025-01-15 | $46.49 | $46.78 | $46.46 | $46.65 | $46.65 | 5,431 |
2025-01-14 | $45.68 | $45.90 | $45.31 | $45.51 | $45.51 | 3,155 |
2025-01-13 | $45.24 | $45.39 | $45.01 | $45.33 | $45.33 | 3,614 |
2025-01-10 | $45.95 | $46.00 | $45.37 | $45.76 | $45.76 | 7,494 |
2025-01-08 | $46.20 | $46.49 | $46.20 | $46.49 | $46.49 | 2,279 |
2025-01-07 | $47.37 | $47.37 | $46.33 | $46.43 | $46.43 | 2,757 |
2025-01-06 | $47.46 | $47.60 | $47.29 | $47.41 | $47.41 | 4,808 |
2025-01-03 | $46.73 | $47.10 | $46.65 | $47.05 | $47.05 | 3,861 |
2025-01-02 | $46.31 | $46.64 | $45.91 | $46.21 | $46.21 | 14,765 |
2024-12-31 | $46.48 | $46.48 | $45.92 | $45.99 | $45.99 | 7,093 |
2024-12-30 | $46.10 | $46.51 | $45.89 | $46.23 | $46.23 | 8,916 |
2024-12-27 | $47.26 | $47.26 | $46.42 | $46.89 | $46.89 | 48,903 |
2024-12-26 | $47.39 | $47.66 | $47.39 | $47.56 | $47.56 | 4,769 |
2024-12-24 | $47.64 | $47.64 | $47.24 | $47.64 | $47.64 | 4,911 |
2024-12-23 | $47.27 | $47.28 | $46.74 | $47.18 | $47.18 | 23,534 |
2024-12-20 | $45.91 | $47.42 | $45.90 | $47.21 | $47.21 | 34,669 |
2024-12-19 | $46.81 | $46.84 | $46.44 | $46.51 | $46.51 | 12,230 |
2024-12-18 | $48.38 | $48.42 | $46.31 | $46.31 | $46.31 | 189,460 |
2024-12-17 | $48.45 | $48.81 | $48.20 | $48.59 | $48.59 | 47,728 |
2024-12-16 | $48.04 | $48.66 | $48.04 | $48.66 | $48.66 | 14,510 |
2024-12-13 | $48.40 | $48.52 | $47.98 | $48.07 | $48.07 | 8,235 |
2024-12-12 | $48.61 | $48.97 | $48.61 | $48.72 | $48.72 | 17,039 |
2024-12-11 | $48.46 | $48.92 | $48.40 | $48.88 | $48.88 | 31,021 |
2024-12-10 | $48.87 | $49.11 | $48.06 | $48.25 | $48.25 | 7,796 |
2024-12-09 | $49.71 | $49.99 | $49.05 | $49.06 | $49.06 | 17,284 |
2024-12-06 | $49.30 | $49.71 | $49.30 | $49.65 | $49.65 | 6,070 |
2024-12-05 | $49.03 | $49.35 | $48.96 | $48.96 | $48.96 | 8,791 |
2024-12-04 | $48.57 | $49.29 | $48.57 | $49.29 | $49.29 | 11,935 |
2024-12-03 | $47.38 | $48.15 | $47.38 | $48.15 | $48.15 | 11,801 |
2024-12-02 | $47.43 | $47.79 | $47.43 | $47.71 | $47.71 | 14,462 |
2024-11-29 | $47.36 | $47.47 | $47.27 | $47.40 | $47.40 | 3,460 |
2024-11-27 | $47.04 | $47.30 | $46.98 | $47.15 | $47.15 | 5,248 |
2024-11-26 | $47.24 | $47.64 | $47.24 | $47.61 | $47.61 | 6,341 |
2024-11-25 | $47.34 | $47.84 | $47.01 | $47.29 | $47.29 | 17,058 |
2024-11-22 | $46.55 | $47.14 | $46.55 | $47.14 | $47.14 | 11,043 |
2024-11-21 | $46.53 | $46.91 | $46.40 | $46.78 | $46.78 | 5,940 |
2024-11-20 | $46.03 | $46.27 | $45.56 | $46.27 | $46.27 | 2,974 |
2024-11-19 | $44.86 | $46.15 | $44.86 | $46.15 | $46.15 | 8,727 |
2024-11-18 | $45.43 | $45.62 | $45.36 | $45.44 | $45.44 | 6,572 |
2024-11-15 | $45.76 | $45.76 | $45.13 | $45.34 | $45.34 | 12,058 |
2024-11-14 | $46.38 | $46.50 | $46.11 | $46.22 | $46.22 | 28,383 |
2024-11-13 | $46.48 | $46.89 | $46.47 | $46.56 | $46.56 | 10,258 |
2024-11-12 | $46.10 | $46.44 | $46.10 | $46.34 | $46.34 | 23,824 |
2024-11-11 | $46.14 | $46.20 | $45.85 | $46.16 | $46.16 | 12,928 |
2024-11-08 | $45.61 | $45.85 | $45.49 | $45.84 | $45.84 | 6,843 |
2024-11-07 | $45.16 | $46.16 | $45.16 | $45.99 | $45.99 | 19,822 |
2024-11-06 | $44.00 | $44.61 | $43.99 | $44.61 | $44.61 | 6,223 |
2024-11-05 | $43.27 | $43.59 | $43.24 | $43.59 | $43.59 | 5,301 |
2024-11-04 | $42.66 | $42.98 | $42.66 | $42.78 | $42.78 | 3,355 |
2024-11-01 | $42.98 | $43.25 | $42.83 | $42.94 | $42.94 | 16,440 |
2024-10-31 | $43.05 | $43.05 | $42.46 | $42.53 | $42.53 | 5,269 |
2024-10-30 | $43.44 | $43.75 | $43.33 | $43.34 | $43.34 | 6,864 |
2024-10-29 | $43.22 | $43.41 | $43.21 | $43.34 | $43.34 | 4,468 |
2024-10-28 | $42.99 | $43.06 | $42.84 | $42.84 | $42.84 | 2,724 |
2024-10-25 | $42.92 | $43.01 | $42.64 | $42.64 | $42.64 | 2,196 |
2024-10-24 | $42.24 | $42.43 | $42.24 | $42.39 | $42.39 | 6,783 |
2024-10-23 | $42.66 | $42.66 | $41.95 | $42.09 | $42.09 | 4,425 |
2024-10-22 | $42.63 | $42.91 | $42.63 | $42.73 | $42.73 | 4,985 |
2024-10-21 | $42.64 | $42.86 | $42.54 | $42.75 | $42.75 | 10,127 |
2024-10-18 | $42.88 | $42.96 | $42.84 | $42.90 | $42.90 | 3,292 |
2024-10-17 | $42.67 | $42.67 | $42.42 | $42.44 | $42.44 | 6,838 |
2024-10-16 | $42.54 | $42.73 | $42.54 | $42.73 | $42.73 | 6,538 |
2024-10-15 | $43.27 | $43.29 | $42.82 | $42.82 | $42.82 | 10,348 |
2024-10-14 | $43.56 | $43.65 | $43.40 | $43.40 | $43.40 | 9,104 |
2024-10-11 | $43.03 | $43.66 | $43.03 | $43.52 | $43.52 | 7,011 |
2024-10-10 | $42.67 | $43.13 | $42.67 | $43.13 | $43.13 | 11,814 |
2024-10-09 | $42.13 | $42.80 | $42.13 | $42.80 | $42.80 | 4,150 |
2024-10-08 | $41.86 | $42.32 | $41.86 | $42.32 | $42.32 | 4,048 |
2024-10-07 | $42.49 | $42.56 | $41.99 | $42.13 | $42.13 | 5,477 |
2024-10-04 | $42.37 | $42.65 | $42.14 | $42.65 | $42.65 | 7,096 |
2024-10-03 | $41.73 | $41.88 | $41.73 | $41.88 | $41.88 | 1,591 |
2024-10-02 | $41.72 | $41.96 | $41.72 | $41.96 | $41.96 | 9,624 |
2024-10-01 | $41.89 | $41.89 | $41.22 | $41.58 | $41.58 | 10,793 |
2024-09-30 | $41.83 | $41.89 | $41.01 | $41.80 | $41.80 | 8,568 |
2024-09-27 | $41.85 | $41.97 | $41.53 | $41.75 | $41.75 | 12,094 |
2024-09-26 | $42.13 | $42.13 | $41.49 | $41.74 | $41.74 | 10,013 |
2024-09-25 | $41.40 | $41.64 | $41.40 | $41.48 | $41.48 | 2,764 |
2024-09-24 | $41.37 | $41.60 | $41.15 | $41.58 | $41.58 | 10,349 |
2024-09-23 | $41.07 | $41.20 | $41.07 | $41.09 | $41.09 | 12,206 |
2024-09-20 | $40.75 | $40.95 | $40.67 | $40.95 | $40.95 | 13,053 |
2024-09-19 | $40.69 | $41.00 | $40.69 | $40.86 | $40.86 | 12,581 |
2024-09-18 | $39.97 | $40.33 | $39.67 | $39.96 | $39.96 | 7,509 |
2024-09-17 | $40.00 | $40.20 | $39.90 | $39.99 | $39.99 | 12,047 |
2024-09-16 | $39.57 | $39.88 | $39.57 | $39.85 | $39.85 | 4,545 |
2024-09-13 | $39.60 | $39.75 | $39.55 | $39.59 | $39.59 | 6,385 |
2024-09-12 | $39.11 | $39.50 | $39.08 | $39.43 | $39.43 | 5,402 |
2024-09-11 | $38.49 | $39.02 | $37.92 | $39.02 | $39.02 | 4,105 |
2024-09-10 | $38.37 | $38.46 | $38.00 | $38.46 | $38.46 | 5,145 |
2024-09-09 | $38.03 | $38.32 | $37.94 | $38.18 | $38.18 | 3,436 |
2024-09-06 | $38.55 | $38.72 | $37.65 | $37.72 | $37.72 | 3,788 |
2024-09-05 | $38.19 | $38.66 | $38.19 | $38.41 | $38.41 | 4,918 |
2024-09-04 | $38.30 | $38.57 | $38.18 | $38.36 | $38.36 | 6,370 |
2024-09-03 | $39.04 | $39.25 | $38.36 | $38.36 | $38.36 | 5,011 |
2024-08-30 | $39.22 | $39.36 | $38.88 | $39.36 | $39.36 | 3,763 |
2024-08-29 | $38.79 | $39.45 | $38.79 | $38.95 | $38.95 | 9,845 |
2024-08-28 | $38.89 | $38.89 | $38.33 | $38.50 | $38.50 | 8,308 |
2024-08-27 | $38.81 | $39.23 | $38.81 | $39.01 | $39.01 | 5,770 |
2024-08-26 | $39.22 | $39.29 | $39.05 | $39.05 | $39.05 | 9,939 |
2024-08-23 | $39.48 | $39.56 | $39.26 | $39.56 | $39.56 | 8,231 |
2024-08-22 | $39.79 | $39.88 | $39.13 | $39.15 | $39.15 | 9,506 |
2024-08-21 | $39.38 | $39.75 | $39.38 | $39.75 | $39.75 | 8,391 |
2024-08-20 | $39.26 | $39.46 | $39.17 | $39.25 | $39.25 | 4,259 |
2024-08-19 | $38.89 | $39.38 | $38.89 | $39.38 | $39.38 | 5,473 |
2024-08-16 | $38.57 | $38.94 | $38.57 | $38.87 | $38.87 | 5,770 |
2024-08-15 | $38.32 | $38.72 | $38.32 | $38.67 | $38.67 | 10,092 |
2024-08-14 | $38.04 | $38.12 | $37.76 | $37.96 | $37.96 | 9,144 |
2024-08-13 | $37.35 | $37.95 | $37.35 | $37.95 | $37.95 | 5,659 |
2024-08-12 | $37.09 | $37.26 | $37.00 | $37.08 | $37.08 | 6,047 |
2024-08-09 | $36.67 | $37.15 | $36.67 | $37.15 | $37.15 | 5,758 |
2024-08-08 | $36.34 | $36.82 | $36.34 | $36.72 | $36.72 | 4,784 |
2024-08-07 | $36.32 | $36.60 | $35.54 | $35.54 | $35.54 | 5,206 |
2024-08-06 | $35.34 | $35.89 | $35.05 | $35.54 | $35.54 | 6,238 |
2024-08-05 | $33.60 | $35.43 | $33.50 | $35.00 | $35.00 | 27,182 |
2024-08-02 | $35.95 | $35.97 | $35.38 | $35.88 | $35.88 | 6,987 |
2024-08-01 | $38.04 | $38.04 | $36.72 | $36.91 | $36.91 | 17,358 |
2024-07-31 | $37.89 | $38.11 | $37.77 | $37.86 | $37.86 | 8,521 |
2024-07-30 | $37.69 | $37.70 | $36.96 | $37.36 | $37.36 | 5,803 |
2024-07-29 | $37.94 | $37.98 | $37.69 | $37.72 | $37.72 | 9,799 |
2024-07-26 | $37.90 | $37.90 | $37.58 | $37.80 | $37.80 | 8,881 |
2024-07-25 | $37.52 | $38.17 | $37.10 | $37.57 | $37.57 | 6,709 |
2024-07-24 | $38.27 | $38.29 | $37.47 | $37.47 | $37.47 | 9,808 |
2024-07-23 | $38.68 | $39.06 | $38.68 | $38.98 | $38.98 | 9,059 |
2024-07-22 | $38.60 | $38.71 | $38.35 | $38.60 | $38.60 | 8,695 |
2024-07-19 | $38.13 | $38.35 | $38.13 | $38.17 | $38.17 | 2,280 |
2024-07-18 | $38.91 | $38.91 | $38.06 | $38.25 | $38.25 | 6,717 |
2024-07-17 | $39.28 | $39.28 | $38.61 | $38.70 | $38.70 | 16,968 |
2024-07-16 | $39.74 | $40.00 | $39.57 | $39.67 | $39.67 | 86,393 |
2024-07-15 | $39.65 | $40.00 | $39.52 | $39.65 | $39.65 | 9,282 |
2024-07-12 | $39.48 | $39.90 | $39.48 | $39.70 | $39.70 | 6,803 |
2024-07-11 | $39.75 | $40.09 | $39.43 | $39.47 | $39.47 | 18,181 |
2024-07-10 | $39.76 | $39.76 | $39.25 | $39.65 | $39.65 | 13,908 |
2024-07-09 | $40.12 | $40.12 | $39.67 | $39.74 | $39.74 | 9,042 |
2024-07-08 | $40.28 | $40.28 | $40.00 | $40.08 | $40.08 | 6,921 |
2024-07-05 | $39.78 | $40.44 | $39.78 | $40.44 | $40.44 | 11,834 |
2024-07-03 | $39.58 | $39.94 | $39.58 | $39.89 | $39.89 | 8,940 |
2024-07-02 | $39.26 | $39.71 | $39.26 | $39.66 | $39.66 | 6,347 |
2024-07-01 | $39.36 | $39.45 | $39.09 | $39.45 | $39.45 | 5,697 |
2024-06-28 | $39.49 | $39.69 | $39.36 | $39.39 | $39.39 | 7,128 |
2024-06-27 | $38.83 | $39.53 | $38.83 | $39.43 | $39.43 | 10,171 |
2024-06-26 | $38.41 | $38.94 | $38.41 | $38.86 | $38.86 | 6,402 |
2024-06-25 | $38.29 | $38.57 | $38.27 | $38.57 | $38.57 | 11,273 |
2024-06-24 | $38.41 | $38.58 | $38.17 | $38.31 | $38.31 | 8,313 |
2024-06-21 | $38.08 | $38.43 | $38.07 | $38.43 | $38.43 | 9,089 |
2024-06-20 | $38.25 | $38.25 | $37.93 | $38.09 | $38.09 | 12,238 |
2024-06-18 | $38.26 | $38.38 | $38.18 | $38.38 | $38.38 | 8,688 |
2024-06-17 | $38.05 | $38.55 | $37.99 | $38.46 | $38.46 | 9,890 |
2024-06-14 | $37.95 | $38.19 | $37.95 | $38.19 | $38.19 | 6,378 |
2024-06-13 | $38.48 | $38.51 | $38.02 | $38.15 | $38.15 | 7,767 |
2024-06-12 | $38.41 | $38.61 | $38.41 | $38.49 | $38.49 | 4,450 |
2024-06-11 | $37.90 | $38.00 | $37.71 | $37.98 | $37.98 | 14,680 |
2024-06-10 | $37.47 | $37.98 | $37.47 | $37.98 | $37.98 | 15,458 |
2024-06-07 | $37.63 | $37.76 | $37.58 | $37.58 | $37.58 | 4,849 |
2024-06-06 | $37.64 | $37.97 | $37.64 | $37.90 | $37.90 | 33,786 |
2024-06-05 | $37.47 | $37.68 | $37.24 | $37.68 | $37.68 | 13,268 |
2024-06-04 | $37.03 | $37.18 | $36.92 | $37.18 | $37.18 | 187,682 |
2024-06-03 | $37.15 | $37.15 | $36.84 | $37.04 | $37.04 | 6,512 |
2024-05-31 | $37.11 | $37.19 | $36.47 | $37.11 | $37.11 | 16,287 |
2024-05-30 | $37.90 | $37.90 | $37.29 | $37.32 | $37.32 | 6,683 |
2024-05-29 | $38.15 | $38.70 | $38.01 | $38.55 | $38.55 | 10,852 |
2024-05-28 | $38.89 | $38.89 | $38.56 | $38.73 | $38.73 | 9,463 |
2024-05-24 | $38.78 | $39.07 | $38.67 | $38.89 | $38.89 | 40,444 |
2024-05-23 | $39.60 | $39.60 | $38.78 | $38.89 | $38.89 | 6,649 |
2024-05-22 | $39.49 | $39.52 | $39.20 | $39.27 | $39.27 | 7,774 |
2024-05-21 | $39.46 | $39.50 | $39.38 | $39.50 | $39.50 | 17,173 |
2024-05-20 | $39.39 | $39.70 | $39.39 | $39.69 | $39.69 | 9,177 |
2024-05-17 | $39.34 | $39.53 | $39.31 | $39.50 | $39.50 | 17,773 |
2024-05-16 | $39.35 | $39.58 | $39.35 | $39.45 | $39.45 | 12,408 |
2024-05-15 | $38.84 | $39.36 | $38.71 | $39.32 | $39.32 | 34,218 |
2024-05-14 | $38.25 | $38.57 | $38.25 | $38.57 | $38.57 | 10,908 |
2024-05-13 | $38.42 | $38.47 | $38.37 | $38.45 | $38.45 | 4,465 |
2024-05-10 | $38.49 | $38.66 | $38.26 | $38.28 | $38.28 | 6,555 |
2024-05-09 | $38.35 | $38.51 | $38.19 | $38.45 | $38.45 | 10,691 |
2024-05-08 | $38.11 | $38.53 | $38.11 | $38.42 | $38.42 | 71,733 |
2024-05-07 | $38.65 | $38.88 | $38.65 | $38.83 | $38.83 | 3,731 |
2024-05-06 | $38.54 | $39.00 | $38.54 | $39.00 | $39.00 | 13,711 |
2024-05-03 | $38.34 | $38.51 | $38.29 | $38.47 | $38.47 | 10,808 |
2024-05-02 | $37.65 | $38.14 | $37.25 | $38.03 | $38.03 | 43,211 |
2024-05-01 | $36.93 | $37.95 | $36.87 | $37.30 | $37.30 | 6,220 |
2024-04-30 | $37.38 | $37.64 | $37.01 | $37.01 | $37.01 | 8,401 |
2024-04-29 | $37.89 | $37.89 | $37.64 | $37.78 | $37.78 | 4,394 |
2024-04-26 | $37.79 | $38.01 | $37.79 | $37.98 | $37.98 | 5,874 |
2024-04-25 | $36.38 | $37.12 | $36.38 | $37.08 | $37.08 | 12,710 |
2024-04-24 | $37.73 | $38.00 | $37.39 | $37.57 | $37.57 | 9,586 |
2024-04-23 | $36.82 | $37.64 | $36.82 | $37.60 | $37.60 | 11,794 |
2024-04-22 | $36.23 | $36.67 | $36.04 | $36.49 | $36.49 | 10,341 |
2024-04-19 | $36.45 | $36.50 | $35.79 | $35.93 | $35.93 | 14,192 |
2024-04-18 | $36.86 | $37.12 | $36.60 | $36.60 | $36.60 | 7,043 |
2024-04-17 | $37.16 | $37.16 | $36.50 | $36.70 | $36.70 | 12,103 |
2024-04-16 | $36.75 | $37.06 | $36.73 | $36.93 | $36.93 | 4,757 |
2024-04-15 | $38.14 | $38.14 | $36.81 | $36.95 | $36.95 | 20,370 |
2024-04-12 | $38.07 | $38.15 | $37.79 | $37.87 | $37.87 | 3,372 |
2024-04-11 | $38.46 | $38.74 | $38.27 | $38.72 | $38.72 | 8,318 |
2024-04-10 | $38.00 | $38.32 | $37.96 | $38.23 | $38.23 | 26,788 |
2024-04-09 | $38.66 | $38.88 | $38.38 | $38.60 | $38.60 | 47,193 |
2024-04-08 | $38.50 | $38.56 | $38.44 | $38.55 | $38.55 | 6,897 |
2024-04-05 | $38.27 | $38.65 | $38.21 | $38.48 | $38.48 | 16,862 |
2024-04-04 | $38.63 | $38.88 | $37.92 | $37.92 | $37.92 | 6,605 |
2024-04-03 | $37.94 | $38.43 | $37.94 | $38.25 | $38.25 | 10,401 |
2024-04-02 | $37.96 | $38.25 | $37.72 | $38.25 | $38.25 | 9,203 |
2024-04-01 | $38.41 | $38.52 | $38.25 | $38.46 | $38.46 | 12,568 |
2024-03-28 | $38.39 | $38.58 | $38.30 | $38.33 | $38.33 | 38,871 |
2024-03-27 | $38.50 | $38.50 | $38.23 | $38.40 | $38.40 | 5,613 |
2024-03-26 | $38.79 | $38.91 | $38.56 | $38.56 | $38.56 | 13,922 |
2024-03-25 | $38.64 | $38.74 | $38.55 | $38.65 | $38.65 | 5,694 |
2024-03-22 | $38.75 | $38.79 | $38.59 | $38.77 | $38.77 | 8,287 |
2024-03-21 | $39.16 | $39.19 | $38.85 | $38.85 | $38.85 | 22,603 |
2024-03-20 | $38.40 | $38.82 | $38.22 | $38.80 | $38.80 | 12,094 |
2024-03-19 | $37.67 | $38.17 | $37.67 | $38.15 | $38.15 | 4,989 |
2024-03-18 | $38.08 | $38.19 | $38.03 | $38.08 | $38.08 | 10,355 |
2024-03-15 | $37.99 | $38.06 | $37.61 | $37.62 | $37.62 | 15,693 |
2024-03-14 | $38.77 | $38.77 | $38.21 | $38.38 | $38.38 | 9,215 |
2024-03-13 | $38.62 | $38.95 | $38.62 | $38.69 | $38.69 | 7,620 |
2024-03-12 | $38.30 | $38.63 | $38.10 | $38.61 | $38.61 | 5,143 |
2024-03-11 | $37.94 | $38.14 | $37.86 | $37.99 | $37.99 | 7,429 |
2024-03-08 | $38.38 | $38.89 | $37.90 | $38.03 | $38.03 | 116,027 |
2024-03-07 | $38.10 | $38.45 | $37.79 | $38.31 | $38.31 | 11,029 |
2024-03-06 | $38.27 | $38.53 | $37.78 | $37.95 | $37.95 | 9,359 |
2024-03-05 | $38.20 | $38.20 | $37.33 | $37.52 | $37.52 | 8,277 |
2024-03-04 | $39.02 | $39.02 | $38.65 | $38.66 | $38.66 | 8,812 |
2024-03-01 | $38.95 | $39.11 | $38.60 | $39.05 | $39.05 | 25,757 |
2024-02-29 | $38.75 | $38.81 | $38.38 | $38.81 | $38.81 | 7,562 |
2024-02-28 | $38.55 | $38.61 | $38.35 | $38.50 | $38.50 | 6,105 |
2024-02-27 | $38.83 | $38.98 | $38.77 | $38.90 | $38.90 | 7,627 |
2024-02-26 | $38.56 | $38.91 | $38.56 | $38.72 | $38.72 | 9,966 |
2024-02-23 | $38.77 | $38.97 | $38.43 | $38.65 | $38.65 | 14,362 |
2024-02-22 | $38.58 | $38.64 | $38.37 | $38.55 | $38.55 | 34,041 |
2024-02-21 | $37.48 | $37.66 | $37.33 | $37.60 | $37.60 | 12,128 |
2024-02-20 | $38.58 | $38.58 | $37.90 | $38.29 | $38.29 | 13,760 |
2024-02-16 | $39.42 | $39.42 | $38.79 | $38.97 | $38.97 | 25,414 |
2024-02-15 | $39.44 | $39.51 | $39.28 | $39.45 | $39.45 | 12,275 |
2024-02-14 | $38.76 | $39.29 | $38.76 | $39.29 | $39.29 | 17,682 |
2024-02-13 | $37.84 | $38.59 | $37.73 | $38.27 | $38.27 | 19,309 |
2024-02-12 | $39.34 | $39.60 | $39.14 | $39.18 | $39.18 | 11,201 |
2024-02-09 | $39.20 | $39.50 | $39.20 | $39.40 | $39.40 | 13,637 |
2024-02-08 | $38.95 | $38.95 | $38.80 | $38.85 | $38.85 | 15,382 |
2024-02-07 | $38.05 | $38.52 | $38.05 | $38.50 | $38.50 | 17,912 |
2024-02-06 | $37.91 | $37.99 | $37.54 | $37.91 | $37.91 | 13,931 |
2024-02-05 | $37.81 | $37.81 | $37.31 | $37.55 | $37.55 | 13,426 |
2024-02-02 | $37.46 | $38.07 | $37.46 | $37.95 | $37.95 | 14,551 |
2024-02-01 | $36.93 | $37.13 | $36.76 | $37.02 | $37.02 | 5,356 |
2024-01-31 | $36.98 | $37.11 | $36.61 | $36.61 | $36.61 | 9,789 |
2024-01-30 | $37.77 | $37.77 | $37.46 | $37.49 | $37.49 | 12,427 |
2024-01-29 | $37.32 | $37.94 | $37.32 | $37.94 | $37.94 | 12,786 |
2024-01-26 | $37.18 | $37.52 | $37.16 | $37.29 | $37.29 | 7,021 |
2024-01-25 | $37.49 | $37.49 | $37.02 | $37.30 | $37.30 | 8,651 |
2024-01-24 | $37.67 | $37.72 | $37.18 | $37.20 | $37.20 | 18,691 |
2024-01-23 | $37.10 | $37.13 | $36.87 | $37.10 | $37.10 | 6,392 |
2024-01-22 | $36.76 | $37.13 | $36.64 | $36.79 | $36.79 | 10,000 |
2024-01-19 | $36.15 | $36.53 | $36.01 | $36.53 | $36.53 | 14,556 |
2024-01-18 | $36.05 | $36.08 | $35.71 | $36.05 | $36.05 | 9,672 |
2024-01-17 | $35.44 | $35.73 | $34.98 | $35.73 | $35.73 | 88,885 |
2024-01-16 | $36.01 | $36.24 | $35.84 | $36.02 | $36.02 | 77,333 |
2024-01-12 | $36.45 | $36.70 | $36.32 | $36.40 | $36.40 | 14,390 |
2024-01-11 | $36.48 | $36.67 | $35.97 | $36.38 | $36.38 | 57,899 |
2024-01-10 | $36.01 | $36.51 | $36.01 | $36.35 | $36.35 | 46,980 |
2024-01-09 | $35.39 | $35.98 | $35.39 | $35.85 | $35.85 | 146,548 |
2024-01-08 | $35.01 | $35.79 | $35.01 | $35.71 | $35.71 | 25,938 |
2024-01-05 | $34.71 | $35.11 | $34.71 | $34.95 | $34.95 | 49,058 |
2024-01-04 | $34.83 | $35.14 | $34.80 | $34.84 | $34.84 | 50,271 |
2024-01-03 | $34.91 | $35.24 | $34.91 | $34.91 | $34.91 | 19,718 |
2024-01-02 | $36.00 | $36.00 | $35.27 | $35.39 | $35.39 | 117,784 |
2023-12-29 | $36.70 | $36.85 | $36.31 | $36.51 | $36.51 | 45,075 |
2023-12-28 | $36.71 | $36.84 | $36.68 | $36.80 | $36.80 | 20,095 |
2023-12-27 | $36.66 | $36.76 | $36.53 | $36.70 | $36.70 | 68,266 |
2023-12-26 | $36.50 | $36.71 | $36.44 | $36.70 | $36.70 | 46,414 |
2023-12-22 | $36.42 | $36.49 | $36.21 | $36.41 | $36.41 | 23,683 |
2023-12-21 | $36.44 | $36.67 | $36.18 | $36.67 | $36.67 | 186,347 |
2023-12-20 | $36.51 | $36.83 | $36.07 | $36.09 | $36.09 | 10,498 |
2023-12-19 | $36.74 | $36.79 | $36.62 | $36.68 | $36.68 | 18,628 |
2023-12-18 | $36.09 | $36.50 | $36.09 | $36.43 | $36.43 | 55,191 |
2023-12-15 | $36.02 | $36.29 | $36.00 | $36.18 | $36.18 | 13,910 |
2023-12-14 | $36.03 | $36.29 | $35.57 | $35.93 | $35.93 | 16,943 |
2023-12-13 | $35.28 | $35.90 | $35.13 | $35.77 | $35.77 | 15,868 |
2023-12-12 | $34.94 | $35.30 | $34.84 | $35.28 | $35.28 | 16,312 |
2023-12-11 | $34.77 | $35.07 | $34.77 | $35.04 | $35.04 | 9,601 |
2023-12-08 | $34.36 | $34.91 | $34.36 | $34.84 | $34.84 | 24,908 |
2023-12-07 | $34.48 | $34.71 | $34.39 | $34.62 | $34.62 | 18,304 |
2023-12-06 | $34.83 | $34.93 | $34.33 | $34.33 | $34.33 | 8,935 |
2023-12-05 | $34.41 | $34.66 | $34.37 | $34.57 | $34.57 | 15,234 |
2023-12-04 | $34.39 | $34.60 | $34.32 | $34.58 | $34.58 | 9,532 |
2023-12-01 | $34.29 | $34.90 | $34.19 | $34.84 | $34.84 | 41,332 |
2023-11-30 | $34.50 | $34.70 | $34.13 | $34.50 | $34.50 | 14,268 |
2023-11-29 | $34.29 | $34.64 | $34.29 | $34.42 | $34.42 | 15,563 |
2023-11-28 | $33.79 | $34.16 | $33.78 | $34.15 | $34.15 | 56,563 |
2023-11-27 | $33.72 | $33.98 | $33.69 | $33.79 | $33.79 | 9,087 |
2023-11-24 | $33.60 | $33.78 | $33.60 | $33.77 | $33.77 | 2,242 |
2023-11-22 | $33.64 | $33.94 | $33.64 | $33.75 | $33.75 | 24,305 |
2023-11-21 | $33.44 | $33.64 | $33.27 | $33.39 | $33.39 | 10,384 |
2023-11-20 | $33.15 | $33.83 | $33.15 | $33.75 | $33.75 | 177,343 |
2023-11-17 | $32.93 | $33.22 | $32.88 | $33.18 | $33.18 | 12,281 |
2023-11-16 | $32.86 | $33.10 | $32.76 | $32.99 | $32.99 | 11,889 |
2023-11-15 | $33.30 | $33.54 | $33.07 | $33.22 | $33.22 | 12,718 |
2023-11-14 | $32.79 | $33.19 | $32.79 | $33.19 | $33.19 | 12,629 |
2023-11-13 | $31.89 | $32.21 | $31.79 | $32.12 | $32.12 | 8,529 |
2023-11-10 | $31.56 | $32.04 | $31.56 | $32.03 | $32.03 | 14,485 |
2023-11-09 | $31.80 | $31.97 | $31.41 | $31.42 | $31.42 | 10,272 |
2023-11-08 | $31.73 | $31.83 | $31.60 | $31.73 | $31.73 | 5,036 |
2023-11-07 | $31.17 | $31.86 | $31.16 | $31.65 | $31.65 | 32,452 |
2023-11-06 | $31.32 | $31.32 | $30.72 | $30.93 | $30.93 | 21,332 |
2023-11-03 | $30.61 | $31.28 | $30.61 | $31.17 | $31.17 | 31,906 |
2023-11-02 | $30.59 | $30.66 | $30.44 | $30.50 | $30.50 | 12,883 |
2023-11-01 | $29.76 | $29.97 | $29.67 | $29.95 | $29.95 | 9,470 |
2023-10-31 | $29.71 | $30.05 | $29.60 | $29.94 | $29.94 | 13,201 |
2023-10-30 | $29.65 | $29.74 | $29.46 | $29.66 | $29.66 | 13,238 |
2023-10-27 | $29.40 | $29.57 | $29.24 | $29.30 | $29.30 | 13,458 |
2023-10-26 | $29.49 | $29.54 | $28.83 | $29.09 | $29.09 | 11,304 |
2023-10-25 | $30.35 | $30.35 | $29.55 | $29.56 | $29.56 | 13,017 |
2023-10-24 | $30.97 | $30.97 | $30.63 | $30.82 | $30.82 | 9,770 |
2023-10-23 | $29.82 | $30.48 | $29.67 | $30.22 | $30.22 | 21,110 |
2023-10-20 | $30.64 | $30.68 | $30.04 | $30.12 | $30.12 | 40,104 |
2023-10-19 | $31.12 | $31.35 | $30.82 | $30.82 | $30.82 | 6,925 |
2023-10-18 | $31.33 | $31.52 | $30.98 | $30.98 | $30.98 | 9,032 |
2023-10-17 | $31.21 | $31.90 | $31.21 | $31.68 | $31.68 | 22,848 |
2023-10-16 | $31.09 | $31.69 | $31.09 | $31.57 | $31.57 | 19,036 |
2023-10-13 | $31.64 | $31.74 | $30.98 | $31.04 | $31.04 | 25,931 |
2023-10-12 | $32.08 | $32.12 | $31.54 | $31.66 | $31.66 | 21,602 |
2023-10-11 | $32.03 | $32.29 | $31.84 | $32.10 | $32.10 | 27,309 |
2023-10-10 | $31.67 | $32.25 | $31.67 | $31.96 | $31.96 | 15,432 |
2023-10-09 | $31.03 | $31.72 | $31.03 | $31.62 | $31.62 | 11,592 |
2023-10-06 | $30.21 | $31.55 | $30.12 | $31.46 | $31.46 | 20,949 |
2023-10-05 | $30.58 | $30.60 | $30.14 | $30.50 | $30.50 | 13,622 |
2023-10-04 | $30.30 | $30.67 | $30.30 | $30.59 | $30.59 | 16,756 |
2023-10-03 | $30.73 | $30.73 | $30.11 | $30.16 | $30.16 | 6,377 |
2023-10-02 | $30.85 | $31.13 | $30.85 | $31.04 | $31.04 | 10,525 |
2023-09-29 | $31.15 | $31.30 | $30.91 | $30.91 | $30.91 | 14,634 |
2023-09-28 | $30.16 | $30.82 | $30.14 | $30.66 | $30.66 | 8,320 |
2023-09-27 | $30.19 | $30.50 | $30.06 | $30.34 | $30.34 | 29,831 |
2023-09-26 | $30.33 | $30.51 | $30.05 | $30.06 | $30.06 | 54,189 |
2023-09-25 | $30.51 | $30.65 | $30.42 | $30.61 | $30.61 | 30,171 |
2023-09-22 | $30.79 | $30.92 | $30.68 | $30.68 | $30.68 | 12,094 |
2023-09-21 | $30.82 | $30.84 | $30.46 | $30.48 | $30.48 | 5,689 |
2023-09-20 | $31.87 | $31.92 | $31.27 | $31.27 | $31.27 | 16,170 |
2023-09-19 | $31.76 | $31.81 | $31.45 | $31.72 | $31.72 | 12,999 |
2023-09-18 | $32.00 | $32.07 | $31.86 | $31.94 | $31.94 | 14,085 |
2023-09-15 | $32.34 | $32.34 | $31.91 | $32.07 | $32.07 | 12,514 |
2023-09-14 | $32.67 | $32.67 | $32.38 | $32.57 | $32.57 | 13,282 |
2023-09-13 | $32.50 | $32.60 | $32.25 | $32.51 | $32.51 | 81,339 |
2023-09-12 | $32.90 | $33.13 | $32.70 | $32.74 | $32.74 | 67,209 |
2023-09-11 | $32.98 | $33.25 | $32.95 | $33.20 | $33.20 | 13,733 |
2023-09-08 | $32.82 | $32.82 | $32.68 | $32.68 | $32.68 | 5,091 |
2023-09-07 | $32.38 | $32.77 | $32.33 | $32.75 | $32.75 | 22,306 |
2023-09-06 | $32.94 | $33.30 | $32.79 | $32.95 | $32.95 | 11,038 |
2023-09-05 | $32.84 | $33.14 | $32.79 | $33.12 | $33.12 | 11,511 |
2023-09-01 | $33.03 | $33.26 | $32.95 | $33.04 | $33.04 | 15,648 |
2023-08-31 | $32.34 | $32.92 | $32.34 | $32.70 | $32.70 | 10,129 |
2023-08-30 | $31.98 | $32.40 | $31.97 | $32.38 | $32.38 | 9,625 |
2023-08-29 | $31.40 | $32.20 | $31.40 | $32.16 | $32.16 | 21,407 |
2023-08-28 | $31.43 | $31.50 | $31.34 | $31.45 | $31.45 | 8,933 |
2023-08-25 | $30.88 | $31.28 | $30.62 | $31.26 | $31.26 | 9,934 |
2023-08-24 | $31.94 | $32.00 | $30.94 | $30.94 | $30.94 | 6,790 |
2023-08-23 | $31.16 | $31.73 | $31.15 | $31.62 | $31.62 | 8,908 |
2023-08-22 | $31.23 | $31.23 | $30.97 | $31.03 | $31.03 | 4,804 |
2023-08-21 | $30.70 | $31.11 | $30.69 | $30.99 | $30.99 | 9,671 |
2023-08-18 | $30.04 | $30.73 | $30.03 | $30.60 | $30.60 | 26,984 |
2023-08-17 | $31.28 | $31.28 | $30.60 | $30.62 | $30.62 | 7,958 |
2023-08-16 | $31.22 | $31.45 | $31.13 | $31.15 | $31.15 | 11,414 |
2023-08-15 | $31.67 | $31.67 | $31.40 | $31.43 | $31.43 | 108,517 |
2023-08-14 | $31.40 | $31.91 | $31.37 | $31.91 | $31.91 | 14,165 |
2023-08-11 | $31.45 | $31.71 | $31.44 | $31.57 | $31.57 | 8,895 |
2023-08-10 | $32.39 | $32.47 | $31.70 | $31.90 | $31.90 | 16,943 |
2023-08-09 | $32.08 | $32.08 | $31.51 | $31.64 | $31.64 | 27,811 |
2023-08-08 | $32.06 | $32.12 | $31.62 | $32.05 | $32.05 | 11,471 |
2023-08-07 | $32.80 | $32.82 | $32.31 | $32.76 | $32.76 | 23,304 |
2023-08-04 | $33.27 | $33.27 | $32.68 | $32.68 | $32.68 | 14,140 |
2023-08-03 | $32.60 | $32.91 | $32.60 | $32.91 | $32.91 | 24,611 |
2023-08-02 | $33.11 | $33.16 | $32.47 | $32.58 | $32.58 | 19,300 |
2023-08-01 | $34.07 | $34.22 | $33.85 | $34.16 | $34.16 | 18,769 |
2023-07-31 | $34.20 | $34.71 | $34.20 | $34.55 | $34.55 | 16,420 |
2023-07-28 | $33.64 | $34.12 | $33.64 | $34.04 | $34.04 | 13,277 |
2023-07-27 | $33.82 | $33.98 | $32.93 | $33.06 | $33.06 | 37,938 |
2023-07-26 | $33.10 | $33.43 | $33.06 | $33.26 | $33.26 | 7,263 |
2023-07-25 | $33.12 | $33.48 | $33.12 | $33.36 | $33.36 | 57,478 |
2023-07-24 | $33.09 | $33.09 | $32.74 | $32.95 | $32.95 | 14,023 |
2023-07-21 | $33.33 | $33.47 | $32.88 | $33.00 | $33.00 | 12,706 |
2023-07-20 | $33.77 | $33.93 | $32.94 | $33.00 | $33.00 | 16,839 |
2023-07-19 | $34.42 | $34.70 | $34.05 | $34.23 | $34.23 | 13,533 |
2023-07-18 | $33.88 | $34.24 | $33.69 | $34.18 | $34.18 | 10,293 |
2023-07-17 | $33.38 | $33.97 | $33.32 | $33.93 | $33.93 | 23,830 |
2023-07-14 | $33.76 | $34.00 | $33.39 | $33.41 | $33.41 | 14,836 |
2023-07-13 | $33.30 | $33.92 | $33.30 | $33.77 | $33.77 | 23,177 |
2023-07-12 | $33.08 | $33.08 | $32.53 | $32.83 | $32.83 | 10,451 |
2023-07-11 | $32.03 | $32.62 | $31.99 | $32.49 | $32.49 | 21,288 |
2023-07-10 | $31.39 | $31.96 | $31.32 | $31.90 | $31.90 | 17,213 |
2023-07-07 | $31.55 | $31.90 | $31.55 | $31.61 | $31.61 | 83,674 |
2023-07-06 | $31.52 | $31.52 | $31.15 | $31.50 | $31.50 | 11,538 |
2023-07-05 | $31.91 | $32.15 | $31.80 | $32.04 | $32.04 | 15,264 |
2023-07-03 | $32.03 | $32.23 | $31.96 | $32.02 | $32.02 | 8,569 |
2023-06-30 | $31.94 | $32.28 | $31.94 | $32.00 | $32.00 | 7,839 |
2023-06-29 | $31.78 | $31.88 | $31.55 | $31.61 | $31.61 | 8,253 |
2023-06-28 | $31.60 | $32.17 | $31.60 | $31.89 | $31.89 | 12,349 |
2023-06-27 | $31.26 | $31.74 | $31.24 | $31.66 | $31.66 | 18,081 |
2023-06-26 | $31.28 | $31.52 | $30.94 | $30.94 | $30.94 | 21,827 |
2023-06-23 | $31.25 | $31.43 | $31.11 | $31.30 | $31.30 | 6,541 |
2023-06-22 | $31.24 | $31.78 | $31.21 | $31.77 | $31.77 | 20,968 |
2023-06-21 | $31.99 | $32.00 | $31.23 | $31.45 | $31.45 | 129,521 |
2023-06-20 | $32.27 | $32.59 | $31.90 | $32.16 | $32.16 | 30,976 |
2023-06-16 | $33.38 | $33.38 | $32.50 | $32.60 | $32.60 | 15,817 |
2023-06-15 | $32.68 | $33.14 | $32.49 | $33.00 | $33.00 | 12,366 |
2023-06-14 | $32.28 | $32.59 | $32.25 | $32.41 | $32.41 | 6,797 |
2023-06-13 | $32.42 | $32.42 | $32.05 | $32.35 | $32.35 | 43,062 |
2023-06-12 | $31.63 | $31.88 | $31.50 | $31.86 | $31.86 | 37,377 |
2023-06-09 | $31.39 | $31.85 | $31.26 | $31.41 | $31.41 | 18,449 |
2023-06-08 | $30.94 | $31.37 | $30.70 | $31.16 | $31.16 | 11,460 |
2023-06-07 | $32.21 | $32.35 | $31.04 | $31.08 | $31.08 | 25,936 |
2023-06-06 | $31.70 | $32.27 | $31.70 | $32.15 | $32.15 | 23,605 |
2023-06-05 | $31.14 | $31.76 | $31.12 | $31.73 | $31.73 | 26,100 |
2023-06-02 | $31.29 | $31.56 | $31.07 | $31.30 | $31.30 | 21,389 |
2023-06-01 | $30.36 | $30.97 | $30.20 | $30.86 | $30.86 | 18,383 |
2023-05-31 | $30.13 | $30.57 | $30.09 | $30.57 | $30.57 | 10,503 |
2023-05-30 | $30.53 | $30.70 | $30.20 | $30.35 | $30.35 | 20,088 |
2023-05-26 | $29.57 | $30.42 | $29.57 | $30.23 | $30.23 | 12,409 |
2023-05-25 | $29.82 | $29.82 | $29.40 | $29.51 | $29.51 | 41,651 |
2023-05-24 | $29.26 | $29.75 | $29.26 | $29.54 | $29.54 | 9,840 |
2023-05-23 | $29.73 | $30.16 | $29.57 | $29.58 | $29.58 | 9,787 |
2023-05-22 | $29.58 | $30.16 | $29.58 | $29.99 | $29.99 | 25,394 |
2023-05-19 | $29.63 | $29.77 | $29.43 | $29.58 | $29.58 | 18,991 |
2023-05-18 | $29.22 | $29.69 | $29.22 | $29.68 | $29.68 | 16,978 |
2023-05-17 | $28.72 | $29.23 | $28.61 | $29.20 | $29.20 | 12,767 |
2023-05-16 | $28.56 | $28.79 | $28.49 | $28.64 | $28.64 | 15,256 |
2023-05-15 | $28.31 | $28.83 | $28.29 | $28.79 | $28.79 | 22,603 |
2023-05-12 | $28.42 | $28.42 | $27.97 | $28.14 | $28.14 | 10,585 |
2023-05-11 | $28.29 | $28.58 | $28.29 | $28.46 | $28.46 | 13,781 |
2023-05-10 | $28.00 | $28.32 | $28.00 | $28.25 | $28.25 | 23,347 |
2023-05-09 | $27.44 | $27.87 | $27.44 | $27.72 | $27.72 | 32,580 |
2023-05-08 | $27.37 | $27.72 | $27.37 | $27.72 | $27.72 | 25,065 |
2023-05-05 | $26.95 | $27.35 | $26.95 | $27.30 | $27.30 | 13,311 |
2023-05-04 | $26.72 | $26.95 | $26.70 | $26.81 | $26.81 | 43,481 |
2023-05-03 | $26.62 | $26.96 | $26.47 | $26.47 | $26.47 | 16,193 |
2023-05-02 | $27.02 | $27.02 | $26.50 | $26.57 | $26.57 | 15,736 |
2023-05-01 | $27.20 | $27.24 | $27.03 | $27.11 | $27.11 | 12,498 |
2023-04-28 | $27.02 | $27.29 | $26.88 | $27.24 | $27.24 | 13,201 |
2023-04-27 | $27.27 | $27.65 | $27.25 | $27.57 | $27.57 | 14,070 |
2023-04-26 | $27.13 | $27.40 | $26.98 | $27.02 | $27.02 | 8,269 |
2023-04-25 | $27.26 | $27.28 | $26.60 | $26.60 | $26.60 | 8,652 |
2023-04-24 | $27.93 | $27.93 | $27.42 | $27.60 | $27.60 | 4,925 |
2023-04-21 | $27.77 | $28.08 | $27.77 | $27.97 | $27.97 | 6,657 |
2023-04-20 | $27.90 | $28.09 | $27.81 | $27.81 | $27.81 | 22,034 |
2023-04-19 | $27.97 | $28.26 | $27.93 | $28.16 | $28.16 | 16,384 |
2023-04-18 | $28.52 | $28.56 | $28.21 | $28.30 | $28.30 | 13,132 |
2023-04-17 | $28.09 | $28.33 | $28.06 | $28.33 | $28.33 | 9,438 |
2023-04-14 | $28.03 | $28.23 | $27.74 | $28.10 | $28.10 | 12,322 |
2023-04-13 | $27.90 | $28.36 | $27.90 | $28.25 | $28.25 | 15,787 |
2023-04-12 | $28.13 | $28.13 | $27.61 | $27.64 | $27.64 | 20,997 |
2023-04-11 | $27.86 | $28.09 | $27.62 | $27.89 | $27.89 | 12,487 |
2023-04-10 | $27.66 | $28.02 | $27.56 | $27.98 | $27.98 | 26,148 |
2023-04-06 | $27.58 | $28.06 | $27.37 | $28.06 | $28.06 | 54,015 |
2023-04-05 | $28.42 | $28.42 | $27.59 | $27.78 | $27.78 | 17,618 |
2023-04-04 | $28.58 | $28.74 | $28.50 | $28.55 | $28.55 | 11,998 |
2023-04-03 | $28.56 | $28.71 | $28.35 | $28.60 | $28.60 | 8,863 |
2023-03-31 | $28.09 | $28.75 | $28.09 | $28.75 | $28.75 | 22,981 |
2023-03-30 | $28.00 | $28.17 | $27.92 | $28.04 | $28.04 | 12,294 |
2023-03-29 | $27.50 | $27.71 | $27.40 | $27.69 | $27.69 | 9,331 |
2023-03-28 | $27.24 | $27.34 | $27.05 | $27.21 | $27.21 | 12,984 |
2023-03-27 | $27.33 | $27.33 | $27.05 | $27.25 | $27.25 | 9,613 |
2023-03-24 | $27.39 | $27.50 | $27.10 | $27.27 | $27.27 | 11,430 |
2023-03-23 | $27.39 | $27.97 | $27.32 | $27.54 | $27.54 | 21,560 |
2023-03-22 | $27.54 | $27.67 | $26.95 | $26.95 | $26.95 | 16,682 |
2023-03-21 | $27.02 | $27.65 | $27.02 | $27.60 | $27.60 | 19,705 |
2023-03-20 | $26.93 | $26.96 | $26.63 | $26.88 | $26.88 | 13,427 |
2023-03-17 | $27.45 | $27.55 | $26.99 | $27.22 | $27.22 | 24,203 |
2023-03-16 | $26.61 | $27.43 | $26.55 | $27.34 | $27.34 | 34,504 |
2023-03-15 | $26.12 | $26.70 | $26.08 | $26.62 | $26.62 | 21,949 |
2023-03-14 | $26.50 | $26.60 | $26.34 | $26.55 | $26.55 | 40,122 |
2023-03-13 | $25.48 | $26.44 | $25.25 | $26.16 | $26.16 | 16,515 |
2023-03-10 | $26.48 | $26.48 | $25.56 | $25.76 | $25.76 | 26,473 |
2023-03-09 | $27.43 | $27.75 | $26.65 | $26.68 | $26.68 | 9,952 |
2023-03-08 | $27.45 | $27.59 | $27.32 | $27.48 | $27.48 | 17,412 |
2023-03-07 | $27.65 | $28.01 | $27.50 | $27.53 | $27.53 | 8,871 |
2023-03-06 | $27.95 | $28.19 | $27.74 | $27.74 | $27.74 | 10,618 |
2023-03-03 | $27.27 | $27.85 | $27.27 | $27.82 | $27.82 | 16,296 |
2023-03-02 | $26.33 | $27.09 | $26.33 | $27.05 | $27.05 | 11,306 |
2023-03-01 | $26.81 | $26.90 | $26.49 | $26.54 | $26.54 | 32,410 |
2023-02-28 | $26.67 | $26.85 | $26.64 | $26.70 | $26.70 | 19,753 |
2023-02-27 | $26.78 | $26.78 | $26.49 | $26.60 | $26.60 | 11,273 |
2023-02-24 | $26.42 | $26.47 | $26.27 | $26.41 | $26.41 | 21,867 |
2023-02-23 | $27.24 | $27.24 | $26.70 | $27.12 | $27.12 | 15,936 |
2023-02-22 | $27.05 | $27.28 | $26.93 | $27.18 | $27.18 | 16,929 |
2023-02-21 | $27.16 | $27.36 | $26.89 | $26.94 | $26.94 | 6,069 |
2023-02-17 | $28.11 | $28.11 | $27.50 | $27.79 | $27.79 | 8,097 |
2023-02-16 | $28.64 | $29.02 | $28.43 | $28.46 | $28.46 | 20,052 |
2023-02-15 | $28.27 | $29.17 | $28.23 | $29.17 | $29.17 | 13,495 |
2023-02-14 | $27.61 | $28.42 | $27.61 | $28.39 | $28.39 | 25,385 |
2023-02-13 | $27.56 | $27.99 | $27.36 | $27.82 | $27.82 | 20,506 |
2023-02-10 | $27.70 | $27.74 | $27.11 | $27.32 | $27.32 | 25,152 |
2023-02-09 | $28.79 | $28.91 | $28.02 | $28.02 | $28.02 | 57,539 |
2023-02-08 | $28.81 | $28.81 | $28.27 | $28.33 | $28.33 | 43,395 |
2023-02-07 | $28.14 | $28.82 | $27.93 | $28.82 | $28.82 | 29,269 |
2023-02-06 | $28.18 | $28.50 | $28.07 | $28.20 | $28.20 | 22,237 |
2023-02-03 | $28.85 | $29.50 | $28.62 | $28.64 | $28.64 | 31,201 |
2023-02-02 | $29.60 | $30.33 | $29.55 | $30.02 | $30.02 | 52,755 |
2023-02-01 | $27.71 | $28.82 | $27.55 | $28.64 | $28.64 | 32,995 |
2023-01-31 | $27.21 | $27.65 | $27.14 | $27.65 | $27.65 | 76,534 |
2023-01-30 | $27.48 | $27.58 | $27.04 | $27.13 | $27.13 | 37,113 |
2023-01-27 | $27.30 | $28.15 | $27.30 | $27.99 | $27.99 | 33,098 |
2023-01-26 | $27.11 | $27.40 | $26.80 | $27.40 | $27.40 | 40,173 |
2023-01-25 | $26.08 | $26.70 | $25.50 | $26.59 | $26.59 | 30,359 |
2023-01-24 | $26.73 | $27.05 | $26.55 | $26.66 | $26.66 | 54,968 |
2023-01-23 | $26.29 | $26.94 | $26.25 | $26.94 | $26.94 | 42,619 |
2023-01-20 | $25.46 | $26.21 | $25.46 | $26.19 | $26.19 | 24,887 |
2023-01-19 | $25.43 | $25.48 | $25.07 | $25.21 | $25.21 | 52,690 |
2023-01-18 | $26.43 | $26.43 | $25.56 | $25.61 | $25.61 | 15,009 |
2023-01-17 | $25.72 | $26.05 | $25.38 | $26.03 | $26.03 | 29,968 |
2023-01-13 | $25.14 | $25.86 | $25.05 | $25.84 | $25.84 | 52,085 |
2023-01-12 | $25.39 | $25.46 | $24.72 | $25.44 | $25.44 | 98,197 |
2023-01-11 | $24.84 | $25.30 | $24.84 | $25.30 | $25.30 | 45,613 |
2023-01-10 | $24.31 | $24.73 | $24.21 | $24.72 | $24.72 | 16,639 |
2023-01-09 | $24.24 | $24.86 | $24.24 | $24.48 | $24.48 | 86,878 |
2023-01-06 | $23.84 | $24.06 | $23.25 | $23.94 | $23.94 | 20,261 |
2023-01-05 | $24.31 | $24.39 | $23.75 | $23.79 | $23.79 | 16,512 |
2023-01-04 | $24.71 | $24.86 | $24.37 | $24.70 | $24.70 | 20,831 |
2023-01-03 | $24.80 | $25.16 | $24.10 | $24.37 | $24.37 | 21,287 |
2022-12-30 | $23.88 | $24.30 | $23.88 | $24.30 | $24.30 | 94,143 |
2022-12-29 | $23.76 | $24.48 | $23.66 | $24.42 | $24.42 | 105,483 |
2022-12-28 | $23.57 | $23.73 | $23.33 | $23.46 | $23.46 | 93,656 |
2022-12-27 | $23.92 | $23.95 | $23.50 | $23.69 | $23.69 | 45,754 |
2022-12-23 | $23.96 | $24.05 | $23.58 | $23.95 | $23.95 | 55,541 |
2022-12-22 | $24.29 | $24.29 | $23.62 | $24.05 | $24.05 | 82,993 |
2022-12-21 | $24.35 | $24.71 | $24.01 | $24.59 | $24.59 | 171,764 |
2022-12-20 | $23.84 | $24.44 | $23.76 | $24.21 | $24.21 | 81,030 |
2022-12-19 | $24.71 | $24.71 | $24.00 | $24.14 | $24.14 | 56,133 |
2022-12-16 | $24.74 | $25.03 | $24.50 | $24.69 | $24.69 | 54,397 |
2022-12-15 | $25.58 | $25.58 | $24.81 | $24.91 | $24.91 | 31,676 |
2022-12-14 | $25.95 | $26.37 | $25.79 | $26.06 | $26.06 | 35,526 |
2022-12-13 | $26.81 | $27.09 | $25.69 | $25.97 | $25.97 | 60,915 |
2022-12-12 | $24.97 | $25.44 | $24.96 | $25.42 | $25.42 | 22,032 |
2022-12-09 | $24.87 | $25.28 | $24.87 | $24.99 | $24.99 | 24,399 |
2022-12-08 | $24.52 | $25.07 | $24.28 | $24.98 | $24.98 | 57,961 |
2022-12-07 | $24.16 | $24.40 | $24.05 | $24.24 | $24.24 | 28,327 |
2022-12-06 | $24.75 | $24.75 | $24.11 | $24.28 | $24.28 | 33,631 |
2022-12-05 | $25.74 | $25.74 | $24.59 | $24.71 | $24.71 | 93,114 |
2022-12-02 | $25.05 | $25.83 | $25.05 | $25.70 | $25.70 | 29,539 |
2022-12-01 | $25.23 | $25.68 | $25.15 | $25.59 | $25.59 | 48,795 |
2022-11-30 | $23.79 | $25.13 | $23.79 | $25.12 | $25.12 | 54,190 |
2022-11-29 | $24.07 | $24.18 | $23.72 | $23.81 | $23.81 | 25,556 |
2022-11-28 | $24.00 | $24.39 | $23.86 | $23.88 | $23.88 | 20,473 |
2022-11-25 | $24.13 | $24.16 | $24.02 | $24.08 | $24.08 | 8,227 |
2022-11-23 | $23.77 | $24.43 | $23.65 | $24.33 | $24.33 | 30,982 |
2022-11-22 | $23.61 | $23.75 | $23.17 | $23.74 | $23.74 | 42,924 |
2022-11-21 | $23.92 | $23.96 | $23.52 | $23.63 | $23.63 | 18,577 |
2022-11-18 | $24.86 | $24.86 | $24.00 | $24.16 | $24.16 | 17,392 |
2022-11-17 | $24.34 | $24.75 | $24.32 | $24.46 | $24.46 | 21,614 |
2022-11-16 | $25.61 | $25.61 | $24.95 | $25.00 | $25.00 | 28,999 |
2022-11-15 | $25.90 | $26.23 | $25.69 | $25.89 | $25.89 | 34,699 |
2022-11-14 | $25.13 | $25.20 | $24.59 | $24.81 | $24.81 | 24,033 |
2022-11-11 | $24.14 | $25.45 | $24.13 | $25.30 | $25.30 | 16,255 |
2022-11-10 | $23.20 | $23.99 | $23.20 | $23.98 | $23.98 | 53,374 |
2022-11-09 | $22.21 | $22.21 | $21.51 | $21.62 | $21.62 | 29,816 |
2022-11-08 | $22.30 | $22.91 | $21.99 | $22.52 | $22.52 | 115,660 |
2022-11-07 | $22.52 | $22.52 | $22.00 | $22.30 | $22.30 | 69,352 |
2022-11-04 | $23.24 | $23.24 | $21.85 | $22.30 | $22.30 | 61,419 |
2022-11-03 | $22.93 | $23.56 | $22.87 | $22.94 | $22.94 | 30,484 |
2022-11-02 | $24.61 | $24.61 | $23.24 | $23.27 | $23.27 | 498,663 |
2022-11-01 | $25.58 | $25.74 | $24.70 | $24.70 | $24.70 | 26,531 |
2022-10-31 | $24.85 | $25.13 | $24.69 | $24.93 | $24.93 | 73,605 |
2022-10-28 | $24.64 | $25.06 | $24.32 | $25.06 | $25.06 | 22,536 |
2022-10-27 | $25.18 | $25.49 | $24.95 | $25.01 | $25.01 | 21,378 |
2022-10-26 | $25.09 | $26.00 | $24.95 | $25.17 | $25.17 | 28,341 |
2022-10-25 | $24.93 | $25.79 | $24.93 | $25.77 | $25.77 | 51,356 |
2022-10-24 | $24.75 | $24.76 | $24.01 | $24.70 | $24.70 | 40,551 |
2022-10-21 | $24.51 | $25.04 | $24.15 | $25.04 | $25.04 | 23,957 |
2022-10-20 | $24.50 | $25.41 | $24.50 | $24.78 | $24.78 | 18,906 |
2022-10-19 | $24.90 | $25.12 | $24.42 | $24.53 | $24.53 | 25,631 |
2022-10-18 | $25.66 | $25.66 | $24.93 | $25.23 | $25.23 | 44,858 |
2022-10-17 | $24.22 | $24.94 | $24.22 | $24.73 | $24.73 | 33,678 |
2022-10-14 | $24.60 | $24.81 | $23.47 | $23.48 | $23.48 | 24,750 |
2022-10-13 | $23.34 | $24.53 | $22.99 | $24.34 | $24.34 | 99,364 |
2022-10-12 | $24.32 | $24.48 | $23.92 | $24.33 | $24.33 | 43,800 |
2022-10-11 | $24.68 | $24.86 | $23.94 | $24.31 | $24.31 | 34,454 |
2022-10-10 | $25.94 | $25.94 | $24.71 | $25.00 | $25.00 | 33,547 |
2022-10-07 | $26.66 | $26.66 | $25.88 | $25.98 | $25.98 | 18,217 |
2022-10-06 | $27.18 | $27.72 | $27.08 | $27.31 | $27.31 | 29,278 |
2022-10-05 | $26.82 | $27.49 | $26.54 | $27.30 | $27.30 | 24,508 |
2022-10-04 | $26.67 | $27.39 | $26.67 | $27.29 | $27.29 | 71,158 |
2022-10-03 | $25.67 | $26.10 | $25.32 | $25.94 | $25.94 | 41,414 |
2022-09-30 | $25.54 | $26.27 | $25.37 | $25.37 | $25.37 | 37,038 |
2022-09-29 | $25.83 | $25.86 | $25.28 | $25.61 | $25.61 | 88,141 |
2022-09-28 | $25.66 | $26.45 | $25.48 | $26.37 | $26.37 | 60,988 |
2022-09-27 | $25.75 | $26.10 | $25.29 | $25.56 | $25.56 | 103,408 |
2022-09-26 | $25.35 | $25.98 | $25.26 | $25.31 | $25.31 | 47,226 |
2022-09-23 | $25.53 | $25.75 | $25.03 | $25.39 | $25.39 | 169,610 |
2022-09-22 | $26.60 | $26.71 | $25.90 | $25.97 | $25.97 | 90,188 |
2022-09-21 | $27.21 | $27.68 | $26.67 | $26.70 | $26.70 | 52,058 |
2022-09-20 | $27.35 | $27.58 | $27.05 | $27.17 | $27.17 | 39,352 |
2022-09-19 | $27.17 | $27.73 | $27.17 | $27.69 | $27.69 | 233,203 |
2022-09-16 | $27.87 | $27.87 | $27.31 | $27.53 | $27.53 | 24,924 |
2022-09-15 | $28.51 | $29.05 | $28.37 | $28.46 | $28.46 | 14,609 |
2022-09-14 | $28.62 | $28.86 | $28.29 | $28.86 | $28.86 | 22,320 |
2022-09-13 | $28.94 | $29.02 | $28.48 | $28.56 | $28.56 | 114,103 |
2022-09-12 | $29.85 | $30.39 | $29.85 | $30.36 | $30.36 | 20,907 |
2022-09-09 | $28.92 | $29.65 | $28.92 | $29.62 | $29.62 | 26,702 |
2022-09-08 | $27.70 | $28.48 | $27.69 | $28.44 | $28.44 | 13,002 |
2022-09-07 | $27.30 | $28.06 | $27.23 | $28.05 | $28.05 | 30,453 |
2022-09-06 | $27.73 | $27.73 | $27.17 | $27.36 | $27.36 | 13,279 |
2022-09-02 | $28.35 | $28.54 | $27.64 | $27.74 | $27.74 | 23,762 |
2022-09-01 | $28.11 | $28.25 | $27.33 | $28.00 | $28.00 | 32,888 |
2022-08-31 | $29.34 | $29.58 | $28.75 | $28.82 | $28.82 | 36,878 |
2022-08-30 | $29.31 | $29.31 | $28.51 | $28.85 | $28.85 | 35,243 |
2022-08-29 | $29.09 | $29.64 | $29.01 | $29.05 | $29.05 | 59,493 |
2022-08-26 | $30.79 | $30.80 | $29.35 | $29.39 | $29.39 | 26,287 |
2022-08-25 | $30.18 | $30.66 | $29.99 | $30.66 | $30.66 | 29,105 |
2022-08-24 | $29.27 | $30.03 | $29.26 | $29.67 | $29.67 | 17,204 |
2022-08-23 | $29.40 | $29.93 | $29.26 | $29.40 | $29.40 | 28,714 |
2022-08-22 | $29.56 | $29.79 | $29.17 | $29.34 | $29.34 | 20,156 |
2022-08-19 | $30.88 | $30.88 | $30.06 | $30.21 | $30.21 | 13,509 |
2022-08-18 | $31.25 | $31.28 | $30.89 | $31.16 | $31.16 | 17,082 |
2022-08-17 | $31.61 | $31.64 | $31.10 | $31.34 | $31.34 | 23,686 |
2022-08-16 | $32.17 | $32.33 | $31.54 | $32.14 | $32.14 | 47,196 |
2022-08-15 | $32.08 | $32.52 | $32.05 | $32.36 | $32.36 | 25,354 |
2022-08-12 | $31.80 | $32.24 | $31.61 | $32.24 | $32.24 | 29,893 |
2022-08-11 | $32.70 | $33.07 | $31.55 | $31.65 | $31.65 | 40,996 |
2022-08-10 | $31.64 | $32.20 | $31.64 | $32.15 | $32.15 | 28,889 |
2022-08-09 | $31.11 | $31.11 | $30.39 | $30.65 | $30.65 | 25,793 |
2022-08-08 | $31.42 | $32.27 | $31.42 | $31.51 | $31.51 | 19,886 |
2022-08-05 | $30.37 | $31.49 | $30.37 | $31.28 | $31.28 | 17,837 |
2022-08-04 | $30.88 | $31.16 | $30.57 | $31.06 | $31.06 | 24,330 |
2022-08-03 | $29.80 | $30.87 | $29.80 | $30.82 | $30.82 | 45,591 |
2022-08-02 | $28.77 | $29.80 | $28.65 | $29.51 | $29.51 | 21,964 |
2022-08-01 | $28.68 | $29.44 | $28.29 | $29.05 | $29.05 | 26,705 |
2022-07-29 | $28.68 | $28.93 | $28.28 | $28.91 | $28.91 | 79,037 |
2022-07-28 | $28.43 | $28.73 | $27.86 | $28.73 | $28.73 | 32,053 |
2022-07-27 | $27.73 | $28.67 | $27.69 | $28.55 | $28.55 | 32,123 |
2022-07-26 | $27.83 | $27.83 | $26.96 | $27.05 | $27.05 | 17,179 |
2022-07-25 | $28.69 | $28.69 | $28.08 | $28.28 | $28.28 | 28,938 |
2022-07-22 | $29.75 | $29.84 | $28.45 | $28.63 | $28.63 | 27,072 |
2022-07-21 | $29.61 | $29.96 | $29.24 | $29.92 | $29.92 | 23,242 |
2022-07-20 | $28.43 | $29.62 | $28.43 | $29.50 | $29.50 | 38,115 |
2022-07-19 | $27.99 | $28.24 | $27.44 | $28.20 | $28.20 | 15,974 |
2022-07-18 | $27.80 | $28.31 | $27.47 | $27.49 | $27.49 | 34,990 |
2022-07-15 | $27.03 | $27.34 | $26.66 | $27.24 | $27.24 | 34,164 |
2022-07-14 | $26.97 | $27.00 | $26.50 | $26.73 | $26.73 | 21,061 |
2022-07-13 | $26.70 | $27.71 | $26.66 | $27.36 | $27.36 | 10,332 |
2022-07-12 | $28.22 | $28.56 | $27.28 | $27.42 | $27.42 | 30,442 |
2022-07-11 | $28.90 | $28.90 | $28.01 | $28.15 | $28.15 | 43,707 |
2022-07-08 | $29.06 | $29.84 | $28.90 | $29.39 | $29.39 | 39,429 |
2022-07-07 | $28.83 | $29.62 | $28.77 | $29.61 | $29.61 | 46,524 |
2022-07-06 | $29.07 | $29.12 | $28.44 | $28.68 | $28.68 | 15,083 |
2022-07-05 | $27.15 | $29.06 | $26.97 | $29.06 | $29.06 | 64,419 |
2022-07-01 | $27.05 | $27.71 | $27.05 | $27.71 | $27.71 | 55,109 |
2022-06-30 | $27.30 | $27.44 | $26.43 | $27.07 | $27.07 | 20,242 |
2022-06-29 | $27.84 | $28.00 | $27.47 | $27.86 | $27.86 | 18,172 |
2022-06-28 | $29.26 | $29.34 | $27.92 | $27.97 | $27.97 | 24,564 |
2022-06-27 | $29.99 | $30.06 | $29.00 | $29.21 | $29.21 | 28,777 |
2022-06-24 | $28.87 | $29.79 | $28.76 | $29.79 | $29.79 | 43,865 |
2022-06-23 | $26.84 | $28.40 | $26.46 | $28.26 | $28.26 | 142,643 |
2022-06-22 | $26.18 | $26.88 | $26.00 | $26.40 | $26.40 | 82,311 |
2022-06-21 | $26.82 | $27.57 | $26.82 | $27.04 | $27.04 | 20,373 |
2022-06-17 | $25.85 | $26.59 | $25.68 | $26.32 | $26.32 | 44,479 |
2022-06-16 | $25.94 | $26.13 | $25.26 | $25.50 | $25.50 | 60,677 |
2022-06-15 | $26.37 | $27.43 | $26.30 | $27.04 | $27.04 | 76,580 |
2022-06-14 | $25.99 | $26.26 | $25.61 | $25.93 | $25.93 | 74,273 |
2022-06-13 | $26.59 | $26.68 | $25.48 | $25.65 | $25.65 | 44,493 |
2022-06-10 | $28.29 | $28.34 | $27.41 | $27.65 | $27.65 | 52,109 |
2022-06-09 | $29.81 | $30.01 | $28.89 | $28.91 | $28.91 | 46,001 |
2022-06-08 | $29.93 | $30.53 | $29.93 | $30.30 | $30.30 | 53,991 |
2022-06-07 | $28.71 | $29.92 | $28.71 | $29.89 | $29.89 | 106,419 |
2022-06-06 | $29.47 | $29.66 | $28.83 | $29.12 | $29.12 | 57,146 |
2022-06-03 | $29.13 | $29.36 | $28.59 | $28.67 | $28.67 | 31,919 |
2022-06-02 | $28.08 | $29.86 | $28.08 | $29.71 | $29.71 | 54,922 |
2022-06-01 | $28.63 | $29.08 | $27.74 | $28.05 | $28.05 | 52,879 |
2022-05-31 | $28.80 | $28.89 | $28.10 | $28.27 | $28.27 | 108,200 |
2022-05-27 | $27.69 | $28.47 | $27.69 | $28.46 | $28.46 | 44,241 |
2022-05-26 | $26.41 | $27.55 | $26.21 | $27.35 | $27.35 | 105,779 |
2022-05-25 | $25.40 | $26.57 | $25.40 | $26.38 | $26.38 | 100,977 |
2022-05-24 | $26.36 | $26.48 | $25.28 | $25.50 | $25.50 | 51,940 |
2022-05-23 | $27.35 | $27.44 | $26.66 | $27.28 | $27.28 | 143,328 |
2022-05-20 | $27.85 | $28.03 | $26.39 | $27.28 | $27.28 | 214,435 |
2022-05-19 | $26.32 | $27.85 | $26.32 | $27.30 | $27.30 | 113,134 |
2022-05-18 | $27.24 | $27.57 | $26.28 | $26.43 | $26.43 | 96,064 |
2022-05-17 | $27.98 | $28.30 | $26.95 | $27.83 | $27.83 | 183,749 |
2022-05-16 | $27.91 | $28.22 | $27.09 | $27.13 | $27.13 | 170,408 |
2022-05-13 | $26.86 | $28.22 | $26.86 | $28.13 | $28.13 | 76,671 |
2022-05-12 | $25.00 | $26.79 | $24.65 | $26.06 | $26.06 | 212,623 |
2022-05-11 | $26.35 | $27.13 | $25.37 | $25.49 | $25.49 | 139,488 |
2022-05-10 | $27.38 | $27.55 | $25.76 | $26.60 | $26.60 | 98,699 |
2022-05-09 | $27.75 | $28.04 | $26.29 | $26.48 | $26.48 | 175,078 |
2022-05-06 | $29.43 | $29.58 | $28.07 | $28.66 | $28.66 | 162,077 |
2022-05-05 | $31.68 | $31.76 | $29.59 | $29.94 | $29.94 | 105,470 |
2022-05-04 | $31.31 | $32.56 | $30.20 | $32.52 | $32.52 | 123,411 |
2022-05-03 | $31.81 | $31.96 | $31.27 | $31.51 | $31.51 | 85,157 |
2022-05-02 | $30.84 | $31.82 | $30.51 | $31.79 | $31.79 | 109,451 |
2022-04-29 | $32.17 | $32.94 | $30.97 | $31.01 | $31.01 | 91,999 |
2022-04-28 | $31.42 | $32.35 | $30.70 | $32.07 | $32.07 | 148,869 |
2022-04-27 | $30.90 | $31.79 | $30.71 | $30.89 | $30.89 | 105,103 |
2022-04-26 | $32.23 | $32.33 | $31.03 | $31.03 | $31.03 | 98,499 |
2022-04-25 | $31.28 | $32.50 | $31.28 | $32.49 | $32.49 | 78,404 |
2022-04-22 | $32.39 | $33.01 | $31.59 | $31.70 | $31.70 | 75,267 |
2022-04-21 | $34.34 | $34.52 | $32.26 | $32.36 | $32.36 | 60,691 |
2022-04-20 | $35.44 | $35.44 | $33.95 | $33.98 | $33.98 | 25,845 |
2022-04-19 | $34.07 | $35.43 | $34.07 | $35.34 | $35.34 | 49,022 |
2022-04-18 | $34.67 | $34.67 | $33.83 | $34.28 | $34.28 | 37,297 |
2022-04-14 | $36.16 | $36.16 | $34.86 | $34.89 | $34.89 | 24,756 |
2022-04-13 | $35.13 | $36.32 | $34.87 | $36.20 | $36.20 | 29,507 |
2022-04-12 | $36.19 | $36.57 | $34.92 | $35.08 | $35.08 | 37,242 |
2022-04-11 | $35.26 | $35.88 | $34.88 | $35.43 | $35.43 | 53,779 |
2022-04-08 | $36.34 | $36.41 | $35.74 | $35.79 | $35.79 | 134,983 |
2022-04-07 | $36.67 | $37.18 | $35.78 | $36.54 | $36.54 | 52,655 |
2022-04-06 | $37.62 | $37.62 | $36.32 | $36.89 | $36.89 | 70,556 |
2022-04-05 | $39.91 | $39.92 | $38.29 | $38.51 | $38.51 | 34,257 |
2022-04-04 | $38.69 | $39.94 | $38.69 | $39.94 | $39.94 | 49,326 |
2022-04-01 | $38.08 | $38.66 | $37.75 | $38.17 | $38.17 | 29,881 |
2022-03-31 | $38.50 | $38.50 | $37.54 | $37.63 | $37.63 | 53,587 |
2022-03-30 | $39.26 | $39.73 | $38.42 | $38.58 | $38.58 | 26,689 |
2022-03-29 | $39.05 | $39.92 | $38.61 | $39.68 | $39.68 | 160,044 |
2022-03-28 | $37.33 | $38.28 | $37.04 | $38.19 | $38.19 | 136,054 |
2022-03-25 | $38.24 | $38.24 | $36.71 | $37.25 | $37.25 | 50,308 |
2022-03-24 | $38.20 | $38.31 | $37.20 | $38.29 | $38.29 | 52,581 |
2022-03-23 | $37.92 | $39.06 | $37.49 | $38.12 | $38.12 | 41,037 |
2022-03-22 | $37.40 | $38.86 | $37.40 | $38.60 | $38.60 | 71,733 |
2022-03-21 | $37.63 | $37.71 | $36.46 | $37.10 | $37.10 | 34,257 |
2022-03-18 | $36.24 | $38.25 | $36.24 | $38.18 | $38.18 | 65,231 |
2022-03-17 | $35.43 | $36.58 | $35.15 | $36.52 | $36.52 | 28,001 |
2022-03-16 | $34.15 | $35.96 | $34.08 | $35.83 | $35.83 | 94,351 |
2022-03-15 | $31.61 | $32.54 | $31.31 | $32.47 | $32.47 | 99,713 |
2022-03-14 | $32.67 | $33.13 | $31.46 | $31.55 | $31.55 | 102,673 |
2022-03-11 | $35.01 | $35.01 | $33.17 | $33.19 | $33.19 | 66,478 |
2022-03-10 | $34.95 | $35.00 | $34.23 | $34.70 | $34.70 | 41,135 |
2022-03-09 | $34.95 | $35.97 | $34.89 | $35.81 | $35.81 | 46,911 |
2022-03-08 | $33.66 | $34.76 | $33.09 | $33.73 | $33.73 | 75,320 |
2022-03-07 | $35.66 | $36.09 | $33.76 | $33.76 | $33.76 | 84,204 |
2022-03-04 | $36.94 | $37.43 | $35.65 | $35.87 | $35.87 | 84,749 |
2022-03-03 | $39.13 | $39.13 | $37.10 | $37.35 | $37.35 | 23,922 |
2022-03-02 | $39.24 | $39.24 | $38.22 | $39.09 | $39.09 | 33,833 |
2022-03-01 | $39.47 | $40.11 | $38.75 | $38.94 | $38.94 | 30,778 |
2022-02-28 | $39.22 | $40.00 | $38.83 | $39.51 | $39.51 | 32,630 |
2022-02-25 | $38.75 | $39.11 | $37.80 | $39.11 | $39.11 | 52,290 |
2022-02-24 | $34.93 | $38.66 | $34.88 | $38.62 | $38.62 | 129,542 |
2022-02-23 | $38.31 | $38.44 | $36.62 | $36.68 | $36.68 | 151,861 |
2022-02-22 | $38.13 | $38.75 | $37.60 | $37.84 | $37.84 | 148,082 |
2022-02-18 | $39.65 | $39.96 | $38.45 | $38.62 | $38.62 | 43,761 |
2022-02-17 | $41.29 | $41.55 | $40.00 | $40.01 | $40.01 | 59,213 |
2022-02-16 | $41.96 | $41.99 | $41.32 | $41.87 | $41.87 | 41,987 |
2022-02-15 | $41.97 | $42.75 | $41.73 | $42.72 | $42.72 | 25,758 |
2022-02-14 | $40.92 | $41.87 | $40.86 | $41.19 | $41.19 | 29,519 |
2022-02-11 | $42.89 | $42.96 | $40.95 | $41.24 | $41.24 | 73,625 |
2022-02-10 | $42.20 | $43.98 | $42.19 | $42.79 | $42.79 | 63,408 |
2022-02-09 | $42.40 | $43.33 | $42.24 | $43.28 | $43.28 | 44,925 |
2022-02-08 | $40.74 | $41.68 | $40.55 | $41.63 | $41.63 | 29,004 |
2022-02-07 | $41.45 | $42.21 | $40.98 | $41.00 | $41.00 | 40,471 |
2022-02-04 | $39.97 | $41.82 | $39.76 | $41.41 | $41.41 | 75,603 |
2022-02-03 | $40.02 | $40.67 | $39.36 | $39.46 | $39.46 | 91,173 |
2022-02-02 | $43.14 | $43.14 | $41.45 | $41.75 | $41.75 | 92,424 |
2022-02-01 | $42.43 | $42.68 | $41.48 | $42.60 | $42.60 | 55,620 |
2022-01-31 | $39.86 | $42.02 | $39.86 | $41.96 | $41.96 | 146,885 |
2022-01-28 | $38.27 | $39.49 | $37.58 | $39.45 | $39.45 | 114,700 |
2022-01-27 | $39.22 | $39.71 | $38.18 | $38.28 | $38.28 | 95,777 |
2022-01-26 | $40.64 | $40.74 | $38.63 | $38.87 | $38.87 | 120,180 |
2022-01-25 | $39.94 | $40.55 | $39.10 | $39.51 | $39.51 | 194,313 |
2022-01-24 | $39.20 | $40.93 | $37.83 | $40.90 | $40.90 | 192,687 |
2022-01-21 | $42.02 | $42.24 | $40.53 | $40.61 | $40.61 | 171,182 |
2022-01-20 | $43.17 | $44.23 | $42.42 | $42.42 | $42.42 | 61,029 |
2022-01-19 | $42.99 | $43.65 | $42.41 | $42.46 | $42.46 | 133,445 |
2022-01-18 | $43.01 | $43.73 | $42.60 | $42.71 | $42.71 | 77,958 |
2022-01-14 | $43.57 | $44.30 | $43.21 | $43.93 | $43.93 | 89,377 |
2022-01-13 | $46.09 | $46.09 | $43.97 | $44.01 | $44.01 | 63,821 |
2022-01-12 | $46.68 | $46.98 | $45.70 | $46.03 | $46.03 | 90,461 |
2022-01-11 | $44.76 | $46.14 | $44.56 | $45.95 | $45.95 | 94,865 |
2022-01-10 | $43.86 | $44.74 | $42.84 | $44.74 | $44.74 | 146,163 |
2022-01-07 | $44.88 | $45.73 | $44.35 | $44.63 | $44.63 | 94,397 |
2022-01-06 | $44.51 | $45.58 | $43.91 | $44.91 | $44.91 | 126,169 |
2022-01-05 | $46.44 | $46.79 | $44.72 | $44.74 | $44.74 | 248,394 |
2022-01-04 | $48.64 | $48.70 | $46.23 | $47.04 | $47.04 | 88,626 |
2022-01-03 | $49.31 | $49.53 | $48.29 | $48.86 | $48.86 | 131,976 |
2021-12-31 | $49.64 | $50.00 | $49.23 | $49.23 | $49.23 | 53,134 |
2021-12-30 | $48.85 | $50.32 | $48.85 | $49.78 | $49.78 | 100,029 |
2021-12-29 | $49.18 | $49.18 | $48.42 | $48.88 | $48.88 | 110,859 |
2021-12-28 | $49.93 | $50.07 | $49.18 | $49.25 | $49.25 | 85,303 |
2021-12-27 | $49.86 | $50.20 | $49.84 | $49.98 | $49.98 | 91,999 |
2021-12-23 | $49.40 | $49.94 | $49.06 | $49.77 | $49.77 | 78,043 |
2021-12-22 | $49.07 | $49.62 | $48.97 | $49.43 | $49.43 | 34,162 |
2021-12-21 | $47.83 | $49.31 | $47.50 | $49.24 | $49.24 | 59,481 |
2021-12-20 | $46.99 | $47.56 | $46.80 | $47.17 | $47.17 | 85,958 |
2021-12-17 | $46.66 | $48.10 | $46.14 | $47.94 | $47.94 | 122,477 |
2021-12-16 | $49.11 | $49.17 | $46.90 | $47.34 | $47.34 | 192,496 |
2021-12-15 | $47.84 | $48.91 | $46.98 | $48.84 | $48.84 | 95,236 |
2021-12-14 | $48.16 | $48.55 | $47.65 | $48.26 | $48.26 | 84,920 |
2021-12-13 | $49.75 | $50.17 | $48.79 | $49.32 | $49.32 | 100,247 |
2021-12-10 | $50.69 | $51.15 | $49.64 | $49.99 | $49.99 | 73,432 |
2021-12-09 | $51.65 | $51.91 | $50.11 | $50.27 | $50.27 | 162,190 |
2021-12-08 | $50.78 | $51.91 | $50.21 | $51.70 | $51.70 | 67,349 |
2021-12-07 | $50.00 | $51.02 | $49.90 | $50.71 | $50.71 | 72,772 |
2021-12-06 | $47.79 | $48.58 | $46.81 | $48.49 | $48.49 | 102,906 |
2021-12-03 | $49.91 | $50.01 | $47.42 | $48.22 | $48.22 | 112,970 |
2021-12-02 | $49.82 | $50.65 | $49.38 | $50.22 | $50.22 | 109,657 |
2021-12-01 | $52.81 | $52.81 | $49.74 | $49.79 | $49.79 | 105,057 |
2021-11-30 | $53.27 | $53.85 | $51.75 | $52.11 | $52.11 | 50,777 |
2021-11-29 | $53.59 | $53.71 | $52.91 | $53.49 | $53.49 | 44,687 |
2021-11-26 | $53.35 | $53.77 | $52.86 | $53.15 | $53.15 | 50,179 |
2021-11-24 | $52.67 | $54.11 | $52.53 | $54.02 | $54.02 | 48,666 |
2021-11-23 | $53.63 | $54.19 | $52.66 | $53.25 | $53.25 | 52,254 |
2021-11-22 | $56.43 | $56.43 | $53.90 | $54.19 | $54.19 | 77,364 |
2021-11-19 | $56.99 | $57.39 | $56.49 | $56.51 | $56.51 | 96,916 |
2021-11-18 | $57.13 | $57.18 | $56.42 | $56.84 | $56.84 | 30,586 |
2021-11-17 | $57.99 | $58.00 | $57.11 | $57.31 | $57.31 | 37,099 |
2021-11-16 | $57.57 | $58.12 | $57.43 | $58.10 | $58.10 | 48,196 |
2021-11-15 | $57.90 | $58.00 | $57.32 | $57.53 | $57.53 | 56,603 |
2021-11-12 | $56.74 | $57.69 | $56.74 | $57.68 | $57.68 | 48,397 |
2021-11-11 | $56.45 | $56.84 | $56.43 | $56.45 | $56.45 | 31,681 |
2021-11-10 | $56.91 | $57.38 | $55.59 | $55.92 | $55.92 | 58,281 |
2021-11-09 | $57.17 | $57.65 | $56.66 | $57.40 | $57.40 | 56,383 |
2021-11-08 | $56.54 | $56.99 | $56.52 | $56.86 | $56.86 | 49,613 |
2021-11-05 | $56.83 | $56.92 | $56.05 | $56.26 | $56.26 | 55,605 |
2021-11-04 | $56.30 | $56.65 | $55.98 | $56.32 | $56.32 | 118,789 |
2021-11-03 | $56.04 | $56.14 | $55.55 | $56.06 | $56.06 | 49,176 |
2021-11-02 | $56.57 | $56.62 | $55.96 | $56.22 | $56.22 | 81,941 |
2021-11-01 | $56.41 | $56.83 | $56.32 | $56.76 | $56.76 | 47,860 |
2021-10-29 | $55.80 | $56.30 | $55.80 | $56.30 | $56.30 | 49,388 |
2021-10-28 | $55.77 | $56.50 | $55.46 | $56.36 | $56.36 | 40,153 |
2021-10-27 | $56.20 | $56.73 | $55.79 | $55.82 | $55.82 | 95,402 |
2021-10-26 | $57.27 | $57.55 | $56.11 | $56.33 | $56.33 | 40,394 |
2021-10-25 | $56.87 | $57.21 | $56.39 | $57.06 | $57.06 | 51,059 |
2021-10-22 | $57.54 | $57.65 | $56.80 | $57.02 | $57.02 | 35,490 |
2021-10-21 | $57.32 | $58.25 | $57.27 | $58.07 | $58.07 | 76,711 |
2021-10-20 | $57.86 | $58.03 | $57.25 | $57.54 | $57.54 | 68,945 |
2021-10-19 | $57.22 | $57.73 | $57.14 | $57.55 | $57.55 | 59,457 |
2021-10-18 | $55.82 | $56.91 | $55.82 | $56.89 | $56.89 | 107,834 |
2021-10-15 | $56.11 | $56.28 | $55.80 | $56.16 | $56.16 | 38,298 |
2021-10-14 | $55.81 | $56.01 | $55.59 | $55.81 | $55.81 | 107,130 |
2021-10-13 | $54.32 | $55.23 | $54.32 | $55.22 | $55.22 | 59,768 |
2021-10-12 | $53.67 | $54.10 | $53.45 | $53.83 | $53.83 | 49,568 |
2021-10-11 | $53.74 | $54.19 | $53.36 | $53.43 | $53.43 | 39,169 |
2021-10-08 | $54.43 | $54.58 | $53.81 | $53.83 | $53.83 | 26,819 |
2021-10-07 | $53.71 | $54.51 | $53.71 | $54.10 | $54.10 | 65,523 |
2021-10-06 | $51.73 | $53.13 | $51.73 | $52.92 | $52.92 | 62,618 |
2021-10-05 | $51.80 | $52.74 | $51.80 | $52.55 | $52.55 | 139,642 |
2021-10-04 | $52.90 | $52.90 | $51.24 | $51.70 | $51.70 | 86,470 |
2021-10-01 | $53.04 | $53.44 | $52.39 | $53.32 | $53.32 | 59,567 |
2021-09-30 | $52.80 | $53.29 | $52.77 | $52.96 | $52.96 | 20,204 |
2021-09-29 | $53.38 | $53.60 | $52.50 | $52.52 | $52.52 | 54,731 |
2021-09-28 | $54.46 | $54.55 | $53.06 | $53.23 | $53.23 | 65,367 |
2021-09-27 | $55.38 | $55.38 | $54.78 | $55.35 | $55.35 | 41,472 |
2021-09-24 | $55.68 | $55.89 | $55.26 | $55.89 | $55.89 | 31,482 |
2021-09-23 | $55.97 | $56.32 | $55.78 | $56.25 | $56.25 | 95,614 |
2021-09-22 | $54.88 | $55.80 | $54.78 | $55.57 | $55.57 | 146,860 |
2021-09-21 | $54.79 | $55.03 | $54.43 | $54.79 | $54.79 | 66,958 |
2021-09-20 | $54.47 | $55.00 | $53.58 | $54.40 | $54.40 | 155,767 |
2021-09-17 | $56.22 | $56.29 | $55.67 | $55.99 | $55.99 | 72,090 |
2021-09-16 | $55.38 | $56.13 | $55.27 | $56.06 | $56.06 | 45,478 |
2021-09-15 | $55.55 | $55.83 | $55.10 | $55.79 | $55.79 | 35,488 |
2021-09-14 | $55.98 | $56.14 | $55.66 | $55.78 | $55.78 | 39,909 |
2021-09-13 | $56.50 | $56.50 | $55.24 | $55.96 | $55.96 | 51,042 |
2021-09-10 | $57.31 | $57.34 | $56.42 | $56.42 | $56.42 | 39,083 |
2021-09-09 | $56.77 | $57.22 | $56.66 | $56.88 | $56.88 | 42,520 |
2021-09-08 | $57.85 | $57.85 | $56.85 | $57.13 | $57.13 | 70,501 |
2021-09-07 | $57.98 | $58.18 | $57.85 | $58.01 | $58.01 | 52,507 |
2021-09-03 | $57.12 | $57.73 | $57.11 | $57.66 | $57.66 | 46,195 |
2021-09-02 | $57.55 | $57.81 | $57.23 | $57.34 | $57.34 | 53,049 |
2021-09-01 | $56.93 | $57.75 | $56.90 | $57.43 | $57.43 | 90,552 |
2021-08-31 | $56.54 | $56.70 | $56.30 | $56.58 | $56.58 | 79,176 |
2021-08-30 | $56.03 | $56.53 | $55.74 | $56.43 | $56.43 | 115,800 |
2021-08-27 | $55.48 | $56.01 | $55.43 | $56.01 | $56.01 | 34,226 |
2021-08-26 | $55.64 | $56.03 | $55.36 | $55.42 | $55.42 | 29,522 |
2021-08-25 | $55.56 | $55.75 | $55.41 | $55.73 | $55.73 | 57,987 |
2021-08-24 | $54.78 | $55.60 | $54.78 | $55.56 | $55.56 | 73,690 |
2021-08-23 | $52.90 | $54.00 | $52.90 | $53.91 | $53.91 | 71,454 |
2021-08-20 | $52.34 | $52.81 | $52.28 | $52.72 | $52.72 | 51,953 |
2021-08-19 | $52.03 | $52.66 | $52.01 | $52.19 | $52.19 | 68,398 |
2021-08-18 | $52.88 | $53.38 | $52.71 | $52.75 | $52.75 | 51,836 |
2021-08-17 | $52.58 | $53.02 | $52.36 | $52.76 | $52.76 | 85,208 |
2021-08-16 | $53.92 | $53.96 | $52.77 | $53.37 | $53.37 | 165,248 |
2021-08-13 | $54.49 | $54.69 | $54.29 | $54.40 | $54.40 | 55,436 |
2021-08-12 | $54.18 | $54.58 | $54.00 | $54.58 | $54.58 | 38,217 |
2021-08-11 | $54.93 | $54.93 | $54.00 | $54.43 | $54.43 | 41,318 |
2021-08-10 | $55.40 | $55.70 | $54.66 | $54.72 | $54.72 | 62,304 |
2021-08-09 | $54.52 | $55.18 | $54.39 | $55.00 | $55.00 | 42,952 |
2021-08-06 | $55.19 | $55.21 | $54.34 | $54.59 | $54.59 | 71,622 |
2021-08-05 | $54.73 | $55.41 | $54.73 | $55.33 | $55.33 | 75,645 |
2021-08-04 | $54.58 | $55.06 | $54.56 | $54.99 | $54.99 | 53,668 |
2021-08-03 | $54.72 | $54.80 | $53.92 | $54.44 | $54.44 | 41,090 |
2021-08-02 | $54.82 | $55.22 | $54.20 | $54.94 | $54.94 | 55,070 |
2021-07-30 | $54.65 | $55.19 | $54.52 | $54.60 | $54.60 | 46,096 |
2021-07-29 | $55.98 | $56.14 | $55.61 | $55.64 | $55.64 | 54,139 |
2021-07-28 | $55.09 | $56.05 | $54.88 | $55.90 | $55.90 | 203,521 |
2021-07-27 | $54.88 | $55.24 | $53.44 | $54.43 | $54.43 | 95,262 |
2021-07-26 | $55.80 | $55.97 | $55.22 | $55.52 | $55.52 | 172,975 |
2021-07-23 | $56.19 | $56.55 | $55.88 | $56.49 | $56.49 | 61,261 |
2021-07-22 | $55.71 | $56.09 | $55.71 | $56.03 | $56.03 | 57,098 |
2021-07-21 | $54.87 | $55.48 | $54.74 | $55.47 | $55.47 | 35,434 |
2021-07-20 | $54.30 | $55.18 | $53.84 | $54.92 | $54.92 | 84,793 |
2021-07-19 | $53.51 | $54.27 | $53.33 | $54.22 | $54.22 | 53,011 |
2021-07-16 | $55.13 | $55.21 | $54.39 | $54.45 | $54.45 | 46,419 |
2021-07-15 | $55.26 | $55.63 | $54.46 | $54.75 | $54.75 | 58,869 |
2021-07-14 | $56.46 | $56.62 | $55.34 | $55.38 | $55.38 | 43,552 |
2021-07-13 | $56.08 | $56.84 | $56.03 | $56.13 | $56.13 | 117,663 |
2021-07-12 | $56.33 | $56.75 | $55.85 | $56.04 | $56.04 | 61,560 |
2021-07-09 | $55.71 | $56.32 | $55.39 | $56.28 | $56.28 | 56,953 |
2021-07-08 | $55.05 | $55.63 | $54.51 | $55.36 | $55.36 | 100,863 |
2021-07-07 | $57.06 | $57.35 | $56.20 | $56.35 | $56.35 | 90,758 |
2021-07-06 | $56.55 | $56.99 | $56.35 | $56.82 | $56.82 | 72,294 |
2021-07-02 | $56.75 | $56.99 | $56.51 | $56.75 | $56.75 | 76,967 |
2021-07-01 | $57.03 | $57.11 | $56.25 | $56.70 | $56.70 | 47,075 |
2021-06-30 | $57.52 | $57.52 | $56.97 | $57.08 | $57.08 | 55,678 |
2021-06-29 | $57.59 | $57.85 | $57.27 | $57.82 | $57.82 | 97,502 |
2021-06-28 | $57.38 | $57.72 | $57.33 | $57.70 | $57.70 | 144,161 |
2021-06-25 | $57.29 | $57.41 | $56.77 | $57.22 | $57.22 | 87,958 |
2021-06-24 | $56.64 | $57.25 | $56.59 | $57.00 | $57.00 | 107,840 |
2021-06-23 | $55.92 | $56.44 | $55.89 | $56.20 | $56.20 | 60,068 |
2021-06-22 | $55.05 | $55.82 | $55.05 | $55.79 | $55.79 | 81,807 |
2021-06-21 | $55.27 | $55.45 | $54.47 | $55.24 | $55.24 | 97,884 |
2021-06-18 | $55.08 | $55.60 | $55.00 | $55.33 | $55.33 | 78,146 |
2021-06-17 | $53.75 | $55.33 | $53.75 | $55.24 | $55.24 | 107,539 |
2021-06-16 | $53.96 | $54.46 | $53.44 | $54.00 | $54.00 | 65,263 |
2021-06-15 | $54.55 | $54.74 | $53.96 | $54.01 | $54.01 | 49,854 |
2021-06-14 | $54.19 | $54.83 | $54.19 | $54.72 | $54.72 | 61,129 |
2021-06-11 | $53.90 | $54.20 | $53.77 | $54.20 | $54.20 | 78,001 |
2021-06-10 | $53.21 | $54.01 | $53.21 | $53.99 | $53.99 | 84,567 |
2021-06-09 | $53.70 | $53.96 | $53.34 | $53.34 | $53.34 | 64,998 |
2021-06-08 | $53.68 | $54.00 | $53.15 | $53.54 | $53.54 | 49,659 |
2021-06-07 | $52.84 | $53.49 | $52.68 | $53.43 | $53.43 | 73,658 |
2021-06-04 | $52.67 | $53.16 | $52.65 | $53.02 | $53.02 | 69,784 |
2021-06-03 | $52.74 | $52.83 | $52.10 | $52.25 | $52.25 | 83,970 |
2021-06-02 | $53.47 | $53.65 | $53.17 | $53.39 | $53.39 | 64,705 |
2021-06-01 | $53.75 | $53.92 | $53.13 | $53.60 | $53.60 | 110,694 |
2021-05-28 | $52.92 | $53.40 | $52.92 | $52.96 | $52.96 | 51,912 |
2021-05-27 | $52.72 | $52.87 | $52.01 | $52.79 | $52.79 | 47,060 |
2021-05-26 | $52.65 | $52.94 | $52.65 | $52.79 | $52.79 | 41,842 |
2021-05-25 | $52.56 | $52.85 | $52.31 | $52.42 | $52.42 | 44,247 |
2021-05-24 | $51.45 | $52.29 | $51.45 | $52.13 | $52.13 | 77,566 |
2021-05-21 | $51.62 | $51.85 | $51.25 | $51.25 | $51.25 | 69,719 |
2021-05-20 | $50.65 | $51.68 | $50.65 | $51.56 | $51.56 | 68,209 |
2021-05-19 | $49.01 | $50.32 | $49.01 | $50.28 | $50.28 | 138,701 |
2021-05-18 | $50.15 | $50.88 | $50.11 | $50.27 | $50.27 | 105,914 |
2021-05-17 | $49.68 | $49.92 | $49.20 | $49.76 | $49.76 | 80,303 |
2021-05-14 | $48.81 | $49.82 | $48.57 | $49.79 | $49.79 | 100,315 |
2021-05-13 | $49.18 | $49.42 | $47.60 | $48.17 | $48.17 | 168,117 |
2021-05-12 | $49.77 | $50.10 | $48.70 | $48.91 | $48.91 | 238,415 |
2021-05-11 | $48.12 | $50.69 | $48.12 | $50.60 | $50.60 | 303,579 |
2021-05-10 | $51.14 | $51.17 | $49.79 | $49.79 | $49.79 | 219,466 |
2021-05-07 | $51.77 | $52.54 | $51.63 | $51.80 | $51.80 | 96,283 |
2021-05-06 | $51.54 | $51.63 | $50.57 | $51.14 | $51.14 | 249,162 |
2021-05-05 | $52.78 | $53.06 | $51.62 | $51.84 | $51.84 | 186,100 |
2021-05-04 | $53.23 | $53.30 | $51.64 | $52.48 | $52.48 | 262,400 |
2021-05-03 | $54.91 | $55.11 | $53.93 | $53.95 | $53.95 | 151,756 |
2021-04-30 | $54.93 | $55.54 | $54.63 | $54.69 | $54.69 | 105,609 |
2021-04-29 | $56.64 | $56.68 | $55.02 | $55.60 | $55.60 | 114,562 |
2021-04-28 | $56.26 | $56.68 | $55.85 | $56.39 | $56.39 | 70,864 |
2021-04-27 | $56.34 | $56.64 | $56.07 | $56.27 | $56.27 | 88,503 |
2021-04-26 | $55.59 | $56.30 | $55.36 | $56.29 | $56.29 | 119,613 |
2021-04-23 | $55.05 | $55.83 | $55.05 | $55.67 | $55.67 | 86,536 |
2021-04-22 | $54.46 | $55.38 | $54.37 | $54.53 | $54.53 | 92,984 |
2021-04-21 | $53.40 | $54.46 | $53.31 | $54.40 | $54.40 | 127,432 |
2021-04-20 | $54.85 | $54.86 | $53.41 | $53.82 | $53.82 | 124,947 |
2021-04-19 | $55.30 | $55.69 | $54.54 | $54.81 | $54.81 | 106,735 |
2021-04-16 | $56.08 | $56.08 | $55.22 | $55.61 | $55.61 | 86,031 |
2021-04-15 | $55.84 | $56.10 | $55.58 | $55.96 | $55.96 | 84,356 |
2021-04-14 | $56.11 | $56.36 | $55.04 | $55.05 | $55.05 | 103,134 |
2021-04-13 | $55.06 | $55.95 | $55.06 | $55.84 | $55.84 | 110,130 |
2021-04-12 | $54.83 | $54.85 | $54.26 | $54.78 | $54.78 | 127,281 |
2021-04-09 | $54.88 | $54.99 | $54.33 | $54.98 | $54.98 | 81,703 |
2021-04-08 | $54.52 | $55.17 | $54.52 | $55.09 | $55.09 | 165,244 |
2021-04-07 | $54.05 | $54.42 | $53.74 | $54.01 | $54.01 | 121,887 |
2021-04-06 | $53.87 | $54.93 | $53.71 | $54.48 | $54.48 | 110,493 |
2021-04-05 | $54.02 | $54.02 | $53.40 | $53.78 | $53.78 | 153,826 |
2021-04-01 | $53.45 | $53.95 | $53.31 | $53.60 | $53.60 | 113,198 |
2021-03-31 | $51.28 | $52.46 | $51.28 | $52.12 | $52.12 | 155,030 |
2021-03-30 | $50.30 | $51.10 | $50.12 | $50.86 | $50.86 | 74,572 |
2021-03-29 | $51.18 | $51.29 | $50.32 | $50.69 | $50.69 | 161,818 |
2021-03-26 | $50.74 | $51.65 | $50.07 | $51.53 | $51.53 | 175,053 |
2021-03-25 | $50.22 | $51.12 | $50.04 | $50.77 | $50.77 | 171,152 |
2021-03-24 | $53.62 | $53.62 | $51.02 | $51.06 | $51.06 | 186,427 |
2021-03-23 | $53.98 | $54.14 | $53.39 | $53.44 | $53.44 | 156,137 |
2021-03-22 | $53.73 | $54.26 | $53.46 | $53.96 | $53.96 | 152,853 |
2021-03-19 | $52.51 | $53.74 | $52.51 | $53.58 | $53.58 | 119,374 |
2021-03-18 | $54.00 | $54.20 | $52.74 | $52.79 | $52.79 | 471,687 |
2021-03-17 | $53.97 | $55.35 | $53.33 | $54.83 | $54.83 | 256,941 |
2021-03-16 | $55.45 | $55.79 | $54.31 | $54.76 | $54.76 | 210,822 |
2021-03-15 | $54.38 | $54.89 | $53.91 | $54.86 | $54.86 | 127,780 |
2021-03-12 | $54.55 | $54.64 | $53.57 | $54.61 | $54.61 | 140,453 |
2021-03-11 | $54.61 | $55.86 | $54.54 | $55.66 | $55.66 | 204,672 |
2021-03-10 | $54.95 | $54.95 | $52.95 | $53.19 | $53.19 | 181,615 |
2021-03-09 | $52.42 | $54.09 | $52.38 | $53.81 | $53.81 | 211,702 |
2021-03-08 | $52.39 | $53.40 | $50.72 | $50.76 | $50.76 | 252,271 |
2021-03-05 | $53.98 | $54.19 | $50.71 | $53.43 | $53.43 | 534,431 |
2021-03-04 | $54.97 | $55.53 | $52.43 | $53.43 | $53.43 | 576,649 |
2021-03-03 | $57.87 | $57.89 | $55.20 | $55.43 | $55.43 | 269,733 |
2021-03-02 | $59.62 | $59.62 | $57.90 | $57.90 | $57.90 | 150,791 |
2021-03-01 | $58.70 | $59.40 | $57.92 | $59.39 | $59.39 | 219,063 |
2021-02-26 | $56.80 | $57.76 | $56.00 | $57.28 | $57.28 | 395,574 |
2021-02-25 | $58.72 | $59.39 | $56.44 | $56.61 | $56.61 | 320,207 |
2021-02-24 | $58.75 | $59.07 | $57.75 | $59.00 | $59.00 | 197,943 |
2021-02-23 | $58.00 | $59.69 | $56.10 | $59.54 | $59.54 | 588,163 |
2021-02-22 | $61.83 | $61.83 | $59.86 | $59.91 | $59.91 | 349,674 |
2021-02-19 | $62.98 | $63.34 | $62.66 | $62.83 | $62.83 | 236,126 |
2021-02-18 | $62.04 | $62.71 | $61.44 | $62.50 | $62.50 | 223,014 |
2021-02-17 | $63.33 | $63.33 | $61.99 | $62.95 | $62.95 | 230,674 |
2021-02-16 | $64.17 | $64.26 | $63.00 | $63.48 | $63.48 | 338,132 |
2021-02-12 | $63.24 | $63.72 | $62.90 | $63.68 | $63.68 | 159,841 |
2021-02-11 | $63.49 | $63.55 | $62.76 | $63.25 | $63.25 | 227,362 |
2021-02-10 | $62.82 | $63.02 | $61.50 | $62.61 | $62.61 | 284,520 |
2021-02-09 | $61.67 | $62.25 | $61.53 | $62.13 | $62.13 | 222,855 |
2021-02-08 | $61.91 | $61.92 | $61.13 | $61.41 | $61.41 | 266,199 |
2021-02-05 | $61.17 | $61.52 | $60.68 | $61.42 | $61.42 | 247,482 |
2021-02-04 | $60.62 | $60.62 | $60.00 | $60.60 | $60.60 | 161,624 |
2021-02-03 | $60.56 | $60.58 | $59.81 | $60.00 | $60.00 | 346,052 |
2021-02-02 | $59.22 | $59.78 | $58.90 | $59.74 | $59.74 | 241,168 |
2021-02-01 | $57.36 | $58.45 | $57.08 | $58.39 | $58.39 | 413,317 |
2021-01-29 | $57.04 | $57.15 | $55.82 | $56.54 | $56.54 | 291,046 |
2021-01-28 | $56.31 | $57.83 | $56.31 | $57.29 | $57.29 | 208,851 |
2021-01-27 | $57.69 | $57.70 | $55.91 | $56.25 | $56.25 | 325,110 |
2021-01-26 | $59.39 | $59.39 | $58.11 | $58.18 | $58.18 | 211,886 |
2021-01-25 | $60.44 | $60.66 | $58.17 | $59.22 | $59.22 | 300,356 |
2021-01-22 | $58.59 | $59.08 | $58.50 | $59.03 | $59.03 | 188,427 |
2021-01-21 | $58.94 | $58.94 | $58.38 | $58.64 | $58.64 | 191,488 |
2021-01-20 | $58.19 | $58.58 | $58.01 | $58.38 | $58.38 | 293,076 |
2021-01-19 | $56.44 | $57.05 | $56.31 | $57.04 | $57.04 | 184,085 |
2021-01-15 | $56.34 | $56.35 | $55.20 | $55.37 | $55.37 | 165,096 |
2021-01-14 | $56.67 | $56.90 | $55.96 | $56.07 | $56.07 | 156,594 |
2021-01-13 | $55.97 | $56.32 | $55.52 | $55.95 | $55.95 | 181,616 |
2021-01-12 | $55.32 | $55.86 | $55.13 | $55.79 | $55.79 | 172,728 |
2021-01-11 | $55.25 | $55.73 | $54.59 | $55.18 | $55.18 | 174,274 |
2021-01-08 | $55.54 | $56.18 | $55.21 | $56.18 | $56.18 | 209,422 |
2021-01-07 | $54.10 | $55.00 | $54.10 | $54.96 | $54.96 | 206,753 |
2021-01-06 | $53.91 | $54.59 | $53.60 | $53.60 | $53.60 | 260,069 |
2021-01-05 | $53.90 | $55.16 | $53.90 | $55.15 | $55.15 | 188,097 |
2021-01-04 | $54.78 | $54.78 | $53.01 | $53.81 | $53.81 | 308,331 |
2020-12-31 | $54.90 | $54.90 | $54.10 | $54.28 | $54.28 | 139,260 |
2020-12-30 | $54.71 | $54.89 | $54.49 | $54.69 | $54.69 | 288,067 |
2020-12-29 | $54.19 | $54.49 | $53.70 | $54.16 | $54.16 | 159,354 |
2020-12-28 | $55.20 | $55.20 | $53.39 | $53.59 | $53.59 | 327,028 |
2020-12-24 | $54.75 | $55.19 | $54.42 | $54.63 | $54.63 | 107,497 |
2020-12-23 | $55.92 | $55.92 | $55.00 | $55.06 | $55.06 | 155,725 |
2020-12-22 | $55.55 | $55.79 | $55.01 | $55.71 | $55.71 | 192,946 |
2020-12-21 | $54.76 | $55.41 | $54.45 | $55.28 | $55.28 | 346,429 |
2020-12-18 | $55.22 | $55.27 | $54.87 | $55.26 | $55.26 | 386,396 |
2020-12-17 | $54.40 | $54.92 | $54.40 | $54.86 | $54.86 | 256,490 |
2020-12-16 | $53.31 | $53.85 | $53.04 | $53.82 | $53.82 | 196,164 |
2020-12-15 | $53.01 | $53.14 | $52.61 | $52.89 | $52.89 | 189,068 |
2020-12-14 | $52.97 | $53.04 | $52.55 | $52.62 | $52.62 | 198,454 |
2020-12-11 | $52.43 | $52.89 | $52.15 | $52.81 | $52.81 | 144,882 |
2020-12-10 | $50.75 | $52.52 | $50.75 | $52.50 | $52.50 | 249,575 |
2020-12-09 | $52.83 | $52.83 | $50.86 | $51.13 | $51.13 | 278,815 |
2020-12-08 | $51.93 | $52.52 | $51.86 | $52.43 | $52.43 | 172,171 |
2020-12-07 | $51.19 | $51.69 | $51.19 | $51.59 | $51.59 | 214,631 |
2020-12-04 | $51.26 | $51.42 | $51.01 | $51.23 | $51.23 | 155,869 |
2020-12-03 | $50.74 | $51.40 | $50.56 | $50.95 | $50.95 | 228,558 |
2020-12-02 | $50.02 | $50.37 | $49.22 | $50.32 | $50.32 | 212,302 |
2020-12-01 | $51.22 | $51.22 | $50.04 | $50.47 | $50.47 | 187,083 |
2020-11-30 | $51.07 | $51.07 | $49.67 | $50.92 | $50.92 | 192,103 |
2020-11-27 | $50.54 | $50.95 | $50.33 | $50.93 | $50.93 | 94,342 |
2020-11-25 | $49.46 | $49.95 | $49.37 | $49.89 | $49.89 | 183,022 |
2020-11-24 | $49.73 | $49.73 | $49.00 | $49.44 | $49.44 | 175,772 |
2020-11-23 | $49.69 | $49.69 | $48.80 | $49.31 | $49.31 | 163,184 |
2020-11-20 | $48.98 | $49.61 | $48.83 | $49.36 | $49.36 | 211,710 |
2020-11-19 | $47.51 | $48.75 | $47.51 | $48.59 | $48.59 | 179,627 |
2020-11-18 | $47.65 | $47.81 | $47.20 | $47.41 | $47.41 | 167,043 |
2020-11-17 | $47.34 | $47.80 | $47.19 | $47.62 | $47.62 | 146,683 |
2020-11-16 | $47.34 | $47.71 | $47.02 | $47.43 | $47.43 | 199,429 |
2020-11-13 | $48.06 | $48.17 | $47.23 | $47.72 | $47.72 | 170,704 |
2020-11-12 | $47.63 | $48.05 | $47.22 | $47.35 | $47.35 | 200,694 |
2020-11-11 | $45.75 | $46.98 | $45.64 | $46.87 | $46.87 | 184,930 |
2020-11-10 | $46.52 | $46.63 | $44.44 | $45.44 | $45.44 | 506,405 |
2020-11-09 | $50.04 | $50.04 | $47.12 | $47.20 | $47.20 | 538,679 |
2020-11-06 | $49.36 | $50.38 | $49.12 | $50.29 | $50.29 | 281,724 |
2020-11-05 | $49.51 | $49.72 | $48.87 | $49.58 | $49.58 | 500,489 |
2020-11-04 | $47.09 | $48.42 | $47.03 | $48.17 | $48.17 | 310,476 |
2020-11-03 | $45.17 | $45.72 | $44.69 | $45.50 | $45.50 | 144,518 |
2020-11-02 | $45.36 | $45.69 | $44.41 | $44.96 | $44.96 | 229,800 |
2020-10-30 | $46.25 | $46.43 | $44.65 | $44.99 | $44.99 | 502,428 |
2020-10-29 | $46.86 | $47.17 | $46.55 | $46.81 | $46.81 | 206,678 |
2020-10-28 | $46.93 | $46.93 | $45.91 | $46.11 | $46.11 | 267,953 |
2020-10-27 | $46.96 | $47.50 | $46.88 | $47.43 | $47.43 | 188,483 |
2020-10-26 | $46.92 | $47.51 | $45.90 | $46.50 | $46.50 | 183,097 |
2020-10-23 | $46.88 | $47.23 | $46.39 | $47.22 | $47.22 | 139,751 |
2020-10-22 | $47.14 | $47.29 | $46.19 | $46.79 | $46.79 | 135,785 |
2020-10-21 | $47.43 | $47.89 | $46.84 | $46.86 | $46.86 | 199,867 |
2020-10-20 | $47.30 | $47.61 | $47.00 | $47.07 | $47.07 | 175,325 |
2020-10-19 | $47.60 | $48.10 | $46.97 | $47.15 | $47.15 | 303,391 |
2020-10-16 | $47.73 | $47.96 | $47.32 | $47.40 | $47.40 | 177,304 |
2020-10-15 | $46.58 | $47.27 | $46.26 | $47.22 | $47.22 | 287,603 |
2020-10-14 | $48.50 | $48.62 | $47.45 | $47.73 | $47.73 | 198,944 |
2020-10-13 | $47.92 | $48.47 | $47.86 | $48.33 | $48.33 | 253,163 |
2020-10-12 | $47.69 | $48.15 | $47.30 | $47.81 | $47.81 | 309,291 |
2020-10-09 | $46.35 | $47.00 | $46.35 | $47.00 | $47.00 | 255,998 |
2020-10-08 | $46.22 | $46.33 | $45.81 | $46.05 | $46.05 | 346,594 |
2020-10-07 | $45.39 | $46.02 | $45.39 | $45.88 | $45.88 | 215,654 |
2020-10-06 | $45.14 | $45.74 | $44.77 | $44.91 | $44.91 | 263,502 |
2020-10-05 | $44.75 | $45.24 | $44.60 | $45.21 | $45.21 | 379,591 |
2020-10-02 | $44.29 | $45.20 | $44.12 | $44.45 | $44.45 | 178,865 |
2020-10-01 | $44.60 | $45.31 | $44.47 | $45.19 | $45.19 | 321,208 |
2020-09-30 | $43.82 | $44.45 | $43.78 | $44.09 | $44.09 | 113,786 |
2020-09-29 | $43.59 | $43.90 | $43.43 | $43.69 | $43.69 | 113,978 |
2020-09-28 | $43.78 | $43.84 | $43.20 | $43.64 | $43.64 | 150,336 |
2020-09-25 | $42.21 | $43.19 | $42.04 | $43.08 | $43.08 | 89,345 |
2020-09-24 | $42.06 | $42.63 | $41.77 | $42.24 | $42.24 | 119,566 |
2020-09-23 | $43.44 | $43.60 | $42.38 | $42.55 | $42.55 | 133,552 |
2020-09-22 | $42.84 | $43.42 | $42.22 | $43.39 | $43.39 | 113,154 |
2020-09-21 | $41.17 | $42.50 | $41.10 | $42.49 | $42.49 | 241,335 |
2020-09-18 | $42.20 | $42.20 | $41.07 | $41.82 | $41.82 | 136,657 |
2020-09-17 | $41.40 | $41.88 | $41.17 | $41.80 | $41.80 | 88,229 |
2020-09-16 | $42.96 | $43.16 | $42.30 | $42.37 | $42.37 | 82,513 |
2020-09-15 | $42.80 | $42.91 | $42.36 | $42.83 | $42.83 | 208,976 |
2020-09-14 | $42.18 | $42.62 | $41.97 | $42.25 | $42.25 | 81,075 |
2020-09-11 | $42.44 | $42.52 | $41.09 | $41.68 | $41.68 | 212,560 |
2020-09-10 | $43.01 | $43.50 | $41.80 | $41.95 | $41.95 | 223,422 |
2020-09-09 | $42.29 | $42.92 | $41.77 | $42.64 | $42.64 | 292,621 |
2020-09-08 | $41.50 | $42.67 | $41.01 | $41.56 | $41.56 | 309,327 |
2020-09-04 | $43.79 | $44.22 | $41.12 | $43.11 | $43.11 | 595,660 |
2020-09-03 | $45.87 | $45.87 | $43.70 | $44.21 | $44.21 | 537,520 |
2020-09-02 | $47.58 | $47.67 | $46.05 | $47.05 | $47.05 | 293,938 |
2020-09-01 | $45.86 | $47.13 | $45.86 | $47.12 | $47.12 | 251,066 |
2020-08-31 | $44.92 | $45.27 | $44.61 | $45.11 | $45.11 | 172,590 |
2020-08-28 | $44.88 | $45.36 | $44.80 | $45.07 | $45.07 | 176,531 |
2020-08-27 | $45.21 | $45.21 | $44.48 | $44.79 | $44.79 | 193,957 |
2020-08-26 | $44.02 | $45.22 | $44.02 | $45.12 | $45.12 | 261,262 |
2020-08-25 | $42.85 | $43.57 | $42.70 | $43.50 | $43.50 | 234,093 |
2020-08-24 | $43.25 | $43.48 | $42.51 | $42.86 | $42.86 | 216,001 |
2020-08-21 | $42.69 | $43.07 | $42.51 | $42.73 | $42.73 | 143,465 |
2020-08-20 | $41.88 | $42.81 | $41.88 | $42.78 | $42.78 | 249,456 |
2020-08-19 | $42.30 | $42.52 | $41.87 | $42.10 | $42.10 | 172,532 |
2020-08-18 | $41.80 | $42.32 | $41.68 | $42.20 | $42.20 | 124,608 |
2020-08-17 | $41.06 | $41.49 | $41.05 | $41.42 | $41.42 | 118,380 |
2020-08-14 | $41.07 | $41.12 | $40.60 | $40.74 | $40.74 | 96,134 |
2020-08-13 | $40.67 | $41.28 | $40.67 | $40.91 | $40.91 | 153,225 |
2020-08-12 | $40.38 | $40.92 | $40.34 | $40.66 | $40.66 | 183,183 |
2020-08-11 | $40.58 | $40.94 | $40.02 | $40.10 | $40.10 | 191,863 |
2020-08-10 | $41.53 | $41.55 | $40.20 | $40.71 | $40.71 | 298,025 |
2020-08-07 | $42.13 | $42.43 | $40.97 | $41.48 | $41.48 | 367,027 |
2020-08-06 | $42.54 | $42.67 | $42.03 | $42.62 | $42.62 | 271,920 |
2020-08-05 | $42.39 | $42.83 | $42.18 | $42.67 | $42.67 | 269,565 |
2020-08-04 | $42.11 | $42.22 | $41.75 | $42.11 | $42.11 | 182,556 |
2020-08-03 | $41.65 | $42.18 | $41.53 | $42.06 | $42.06 | 269,780 |
2020-07-31 | $41.12 | $41.31 | $40.49 | $41.11 | $41.11 | 493,456 |
2020-07-30 | $39.90 | $40.59 | $39.66 | $40.52 | $40.52 | 155,957 |
2020-07-29 | $39.85 | $40.52 | $39.85 | $40.39 | $40.39 | 140,088 |
2020-07-28 | $39.84 | $40.06 | $39.42 | $39.47 | $39.47 | 117,800 |
2020-07-27 | $39.30 | $39.80 | $39.07 | $39.73 | $39.73 | 274,575 |
2020-07-24 | $38.60 | $39.30 | $38.21 | $39.06 | $39.06 | 325,331 |
2020-07-23 | $40.49 | $40.81 | $39.25 | $39.51 | $39.51 | 228,449 |
2020-07-22 | $40.57 | $40.82 | $40.12 | $40.45 | $40.45 | 147,655 |
2020-07-21 | $41.52 | $41.62 | $40.60 | $40.65 | $40.65 | 236,281 |
2020-07-20 | $39.38 | $40.98 | $39.38 | $40.94 | $40.94 | 273,058 |
2020-07-17 | $39.24 | $39.37 | $38.80 | $39.25 | $39.25 | 168,715 |
2020-07-16 | $39.00 | $39.19 | $38.51 | $39.01 | $39.01 | 254,086 |
2020-07-15 | $40.11 | $40.15 | $39.19 | $39.73 | $39.73 | 296,600 |
2020-07-14 | $39.44 | $39.80 | $38.27 | $39.74 | $39.74 | 459,260 |
2020-07-13 | $41.99 | $42.23 | $39.78 | $39.89 | $39.89 | 559,803 |
2020-07-10 | $41.91 | $41.91 | $41.31 | $41.73 | $41.73 | 292,200 |
2020-07-09 | $41.96 | $42.16 | $41.11 | $41.93 | $41.93 | 591,078 |
2020-07-08 | $40.59 | $41.42 | $40.59 | $41.42 | $41.42 | 513,221 |
2020-07-07 | $39.90 | $40.62 | $39.76 | $40.03 | $40.03 | 408,704 |
2020-07-06 | $40.09 | $40.60 | $39.83 | $40.10 | $40.10 | 507,372 |
2020-07-02 | $39.39 | $39.61 | $39.17 | $39.26 | $39.26 | 496,176 |
2020-07-01 | $37.85 | $38.97 | $37.85 | $38.87 | $38.87 | 490,909 |
2020-06-30 | $37.46 | $37.92 | $37.40 | $37.88 | $37.88 | 312,962 |
2020-06-29 | $37.42 | $37.42 | $36.52 | $37.34 | $37.34 | 346,823 |
2020-06-26 | $38.13 | $38.13 | $37.10 | $37.37 | $37.37 | 206,462 |
2020-06-25 | $37.40 | $38.05 | $37.20 | $38.04 | $38.04 | 291,499 |
2020-06-24 | $38.13 | $38.42 | $37.12 | $37.55 | $37.55 | 374,101 |
2020-06-23 | $38.15 | $38.49 | $37.99 | $38.07 | $38.07 | 448,396 |
2020-06-22 | $37.51 | $37.77 | $37.35 | $37.77 | $37.77 | 305,139 |
2020-06-19 | $37.43 | $37.50 | $36.96 | $37.17 | $37.17 | 411,976 |
2020-06-18 | $36.53 | $37.03 | $36.53 | $36.94 | $36.94 | 455,165 |
2020-06-17 | $36.30 | $36.68 | $36.17 | $36.51 | $36.51 | 277,917 |
2020-06-16 | $36.27 | $36.27 | $35.41 | $35.98 | $35.98 | 277,699 |
2020-06-15 | $34.19 | $35.49 | $34.19 | $35.42 | $35.42 | 367,694 |
2020-06-12 | $35.00 | $35.15 | $33.91 | $34.61 | $34.61 | 215,294 |
2020-06-11 | $34.85 | $35.41 | $34.00 | $34.18 | $34.18 | 390,235 |
2020-06-10 | $35.18 | $35.70 | $35.11 | $35.53 | $35.53 | 190,011 |
2020-06-09 | $34.55 | $35.02 | $34.55 | $34.76 | $34.76 | 120,018 |
2020-06-08 | $34.47 | $34.75 | $34.15 | $34.73 | $34.73 | 159,658 |
2020-06-05 | $34.42 | $34.61 | $33.84 | $34.49 | $34.49 | 275,830 |
2020-06-04 | $35.07 | $35.16 | $34.11 | $34.29 | $34.29 | 218,386 |
2020-06-03 | $35.17 | $35.34 | $34.90 | $35.20 | $35.20 | 274,352 |
2020-06-02 | $34.87 | $35.00 | $34.34 | $34.99 | $34.99 | 322,354 |
2020-06-01 | $34.10 | $34.70 | $34.02 | $34.69 | $34.69 | 366,394 |
2020-05-29 | $33.02 | $34.04 | $33.02 | $34.02 | $34.02 | 305,882 |
2020-05-28 | $32.53 | $33.33 | $32.43 | $32.76 | $32.76 | 238,024 |
2020-05-27 | $32.97 | $32.97 | $31.39 | $32.49 | $32.49 | 329,795 |
2020-05-26 | $34.09 | $34.10 | $33.00 | $33.04 | $33.04 | 185,785 |
2020-05-22 | $33.00 | $33.34 | $32.69 | $33.34 | $33.34 | 109,649 |
2020-05-21 | $33.17 | $33.32 | $32.60 | $33.04 | $33.04 | 194,873 |
2020-05-20 | $33.24 | $33.47 | $32.86 | $33.28 | $33.28 | 188,620 |
2020-05-19 | $32.38 | $33.10 | $32.38 | $32.71 | $32.71 | 246,852 |
2020-05-18 | $32.77 | $32.83 | $32.25 | $32.40 | $32.40 | 392,151 |
2020-05-15 | $31.51 | $32.21 | $31.42 | $32.15 | $32.15 | 171,740 |
2020-05-14 | $31.14 | $31.70 | $30.82 | $31.70 | $31.70 | 209,196 |
2020-05-13 | $31.74 | $32.29 | $30.92 | $31.62 | $31.62 | 346,456 |
2020-05-12 | $32.41 | $32.58 | $31.70 | $31.76 | $31.76 | 228,766 |
2020-05-11 | $31.71 | $32.35 | $31.56 | $32.23 | $32.23 | 368,791 |
2020-05-08 | $31.61 | $31.92 | $31.23 | $31.71 | $31.71 | 237,320 |
2020-05-07 | $30.89 | $31.36 | $30.89 | $31.22 | $31.22 | 158,107 |
2020-05-06 | $30.09 | $30.61 | $29.99 | $30.39 | $30.39 | 291,363 |
2020-05-05 | $29.67 | $30.21 | $29.67 | $29.88 | $29.88 | 167,877 |
2020-05-04 | $28.38 | $29.12 | $28.23 | $29.12 | $29.12 | 296,640 |
2020-05-01 | $28.73 | $28.90 | $28.31 | $28.50 | $28.50 | 65,591 |
2020-04-30 | $29.34 | $29.82 | $29.20 | $29.34 | $29.34 | 101,077 |
2020-04-29 | $29.05 | $29.57 | $28.77 | $29.44 | $29.44 | 113,599 |
2020-04-28 | $29.50 | $29.50 | $28.46 | $28.51 | $28.51 | 114,388 |
2020-04-27 | $29.17 | $29.41 | $29.10 | $29.15 | $29.15 | 85,347 |
2020-04-24 | $28.53 | $28.90 | $28.29 | $28.83 | $28.83 | 101,515 |
2020-04-23 | $28.64 | $28.74 | $28.28 | $28.38 | $28.38 | 110,105 |
2020-04-22 | $28.39 | $28.50 | $28.12 | $28.43 | $28.43 | 90,201 |
2020-04-21 | $28.11 | $28.28 | $27.07 | $27.45 | $27.45 | 133,762 |
2020-04-20 | $28.15 | $28.94 | $28.02 | $28.50 | $28.50 | 113,315 |
2020-04-17 | $28.40 | $28.40 | $27.88 | $28.18 | $28.18 | 116,444 |
2020-04-16 | $27.66 | $28.21 | $27.55 | $27.90 | $27.90 | 181,221 |
2020-04-15 | $26.89 | $27.54 | $26.80 | $27.34 | $27.34 | 79,626 |
2020-04-14 | $26.52 | $27.47 | $26.52 | $27.32 | $27.32 | 45,039 |
2020-04-13 | $26.05 | $26.25 | $25.61 | $26.23 | $26.23 | 52,909 |
2020-04-09 | $26.01 | $26.30 | $25.75 | $25.90 | $25.90 | 37,474 |
2020-04-08 | $25.23 | $25.82 | $25.18 | $25.73 | $25.73 | 40,018 |
2020-04-07 | $25.78 | $25.80 | $24.86 | $24.99 | $24.99 | 30,292 |
2020-04-06 | $24.34 | $25.11 | $24.09 | $25.11 | $25.11 | 52,710 |
2020-04-03 | $23.59 | $23.83 | $23.16 | $23.45 | $23.45 | 107,467 |
2020-04-02 | $23.55 | $23.97 | $23.28 | $23.52 | $23.52 | 46,977 |
2020-04-01 | $23.90 | $24.20 | $23.46 | $23.64 | $23.64 | 34,168 |
2020-03-31 | $24.59 | $25.41 | $24.52 | $24.78 | $24.78 | 51,733 |
2020-03-30 | $24.52 | $24.95 | $24.47 | $24.95 | $24.95 | 21,291 |
2020-03-27 | $24.42 | $24.68 | $24.03 | $24.38 | $24.38 | 37,717 |
2020-03-26 | $24.50 | $25.24 | $24.42 | $25.24 | $25.24 | 39,772 |
2020-03-25 | $24.12 | $25.05 | $23.72 | $24.22 | $24.22 | 45,565 |
2020-03-24 | $23.51 | $24.12 | $23.51 | $23.99 | $23.99 | 33,677 |
2020-03-23 | $22.00 | $22.82 | $21.75 | $22.50 | $22.50 | 35,612 |
2020-03-20 | $22.96 | $23.60 | $22.09 | $22.09 | $22.09 | 29,664 |
2020-03-19 | $21.48 | $22.88 | $21.22 | $22.35 | $22.35 | 839,155 |
2020-03-18 | $21.04 | $22.03 | $20.50 | $21.40 | $21.40 | 68,291 |
2020-03-17 | $21.72 | $22.81 | $20.90 | $22.30 | $22.30 | 49,782 |
2020-03-16 | $21.18 | $22.56 | $20.48 | $21.21 | $21.21 | 91,783 |
2020-03-13 | $23.60 | $23.76 | $22.27 | $23.65 | $23.65 | 71,013 |
2020-03-12 | $22.27 | $23.49 | $22.16 | $22.34 | $22.34 | 117,514 |
2020-03-11 | $25.07 | $25.26 | $24.08 | $24.49 | $24.49 | 42,145 |
2020-03-10 | $25.66 | $25.89 | $24.86 | $25.89 | $25.89 | 26,822 |
2020-03-09 | $24.93 | $25.52 | $23.75 | $24.71 | $24.71 | 76,888 |
2020-03-06 | $26.86 | $26.96 | $26.02 | $26.60 | $26.60 | 93,260 |
2020-03-05 | $27.41 | $28.20 | $27.41 | $27.64 | $27.64 | 922,869 |
2020-03-04 | $27.60 | $28.00 | $27.43 | $28.00 | $28.00 | 29,616 |
2020-03-03 | $28.08 | $28.20 | $26.77 | $27.23 | $27.23 | 55,912 |
2020-03-02 | $27.28 | $27.83 | $26.74 | $27.83 | $27.83 | 29,720 |
2020-02-28 | $26.33 | $27.09 | $26.03 | $27.09 | $27.09 | 84,757 |
2020-02-27 | $26.87 | $27.91 | $26.80 | $27.02 | $27.02 | 68,467 |
2020-02-26 | $27.93 | $28.41 | $27.69 | $27.90 | $27.90 | 40,655 |
2020-02-25 | $28.60 | $28.84 | $27.64 | $27.75 | $27.75 | 63,585 |
2020-02-24 | $28.24 | $28.52 | $27.71 | $28.36 | $28.36 | 64,295 |
2020-02-21 | $30.00 | $30.00 | $29.25 | $29.42 | $29.42 | 52,130 |
2020-02-20 | $30.30 | $30.58 | $29.72 | $30.13 | $30.13 | 28,508 |
2020-02-19 | $30.26 | $30.49 | $30.26 | $30.38 | $30.38 | 34,184 |
2020-02-18 | $29.95 | $30.15 | $29.95 | $30.11 | $30.11 | 18,457 |
2020-02-14 | $29.92 | $30.07 | $29.88 | $30.02 | $30.02 | 45,778 |
2020-02-13 | $29.78 | $30.07 | $29.71 | $29.91 | $29.91 | 23,492 |
2020-02-12 | $29.76 | $29.95 | $29.61 | $29.95 | $29.95 | 25,626 |
2020-02-11 | $29.64 | $29.79 | $29.50 | $29.51 | $29.51 | 22,656 |
2020-02-10 | $29.07 | $29.48 | $29.02 | $29.46 | $29.46 | 20,041 |
2020-02-07 | $29.09 | $29.31 | $29.01 | $29.09 | $29.09 | 22,665 |
2020-02-06 | $28.98 | $29.21 | $28.89 | $29.15 | $29.15 | 34,415 |
2020-02-05 | $29.53 | $29.57 | $28.69 | $28.81 | $28.81 | 57,664 |
2020-02-04 | $28.87 | $29.31 | $28.81 | $29.24 | $29.24 | 18,092 |
2020-02-03 | $28.11 | $28.47 | $28.11 | $28.47 | $28.47 | 9,163 |
2020-01-31 | $28.13 | $28.16 | $27.74 | $27.86 | $27.86 | 22,181 |
2020-01-30 | $28.15 | $28.21 | $27.80 | $28.21 | $28.21 | 22,766 |
2020-01-29 | $28.22 | $28.38 | $28.17 | $28.22 | $28.22 | 22,811 |
2020-01-28 | $27.70 | $28.04 | $27.68 | $28.00 | $28.00 | 21,258 |
2020-01-27 | $27.41 | $27.64 | $27.02 | $27.49 | $27.49 | 29,118 |
2020-01-24 | $28.44 | $28.60 | $27.91 | $28.08 | $28.08 | 19,433 |
2020-01-23 | $28.21 | $28.38 | $28.12 | $28.36 | $28.36 | 11,806 |
2020-01-22 | $28.60 | $28.72 | $28.40 | $28.40 | $28.40 | 17,750 |
2020-01-21 | $28.31 | $28.52 | $28.30 | $28.43 | $28.43 | 17,248 |
2020-01-17 | $28.72 | $28.72 | $28.51 | $28.56 | $28.56 | 18,108 |
2020-01-16 | $28.61 | $28.61 | $28.40 | $28.54 | $28.54 | 27,417 |
2020-01-15 | $28.32 | $28.61 | $28.32 | $28.40 | $28.40 | 20,541 |
2020-01-14 | $28.35 | $28.46 | $28.18 | $28.32 | $28.32 | 26,152 |
2020-01-13 | $28.08 | $28.48 | $28.08 | $28.43 | $28.43 | 30,084 |
2020-01-10 | $28.01 | $28.12 | $27.85 | $27.88 | $27.88 | 25,869 |
2020-01-09 | $27.74 | $27.96 | $27.70 | $27.90 | $27.90 | 21,223 |
2020-01-08 | $27.22 | $27.69 | $27.22 | $27.56 | $27.56 | 19,462 |
2020-01-07 | $27.16 | $27.33 | $27.12 | $27.24 | $27.24 | 37,953 |
2020-01-06 | $26.60 | $27.20 | $26.60 | $27.18 | $27.18 | 22,051 |
2020-01-03 | $26.57 | $26.90 | $26.37 | $26.80 | $26.80 | 7,828 |
2020-01-02 | $26.40 | $26.87 | $26.40 | $26.87 | $26.87 | 17,790 |
2019-12-31 | $26.00 | $26.16 | $25.95 | $26.11 | $26.11 | 20,112 |
2019-12-30 | $26.51 | $26.51 | $26.06 | $26.15 | $26.15 | 9,022 |
2019-12-27 | $26.57 | $26.59 | $26.44 | $26.48 | $26.48 | 10,233 |
2019-12-26 | $26.25 | $26.54 | $26.18 | $26.46 | $26.46 | 12,532 |
2019-12-24 | $26.16 | $26.25 | $26.14 | $26.21 | $26.21 | 18,251 |
2019-12-23 | $26.14 | $26.23 | $26.11 | $26.15 | $26.15 | 20,451 |
2019-12-20 | $26.08 | $26.12 | $26.01 | $26.07 | $26.07 | 15,143 |
2019-12-19 | $25.85 | $26.00 | $25.85 | $26.00 | $26.00 | 9,276 |
2019-12-18 | $25.74 | $25.95 | $25.74 | $25.85 | $25.85 | 7,243 |
2019-12-17 | $25.78 | $25.78 | $25.60 | $25.70 | $25.70 | 15,226 |
2019-12-16 | $25.52 | $25.69 | $25.52 | $25.66 | $25.66 | 13,672 |
2019-12-13 | $25.17 | $25.34 | $25.17 | $25.31 | $25.31 | 16,240 |
2019-12-12 | $25.03 | $25.24 | $24.92 | $25.06 | $25.06 | 36,455 |
2019-12-11 | $24.99 | $25.02 | $24.90 | $25.02 | $25.02 | 9,021 |
2019-12-10 | $25.06 | $25.07 | $24.89 | $24.90 | $24.90 | 9,817 |
2019-12-09 | $25.11 | $25.30 | $25.07 | $25.07 | $25.07 | 8,227 |
2019-12-06 | $25.22 | $25.22 | $25.14 | $25.18 | $25.18 | 15,086 |
2019-12-05 | $25.05 | $25.15 | $24.97 | $25.02 | $25.02 | 10,452 |
2019-12-04 | $25.09 | $25.17 | $25.01 | $25.03 | $25.03 | 14,216 |
2019-12-03 | $24.40 | $25.05 | $24.40 | $25.05 | $25.05 | 21,354 |
2019-12-02 | $25.50 | $25.50 | $24.74 | $25.02 | $25.02 | 21,908 |
2019-11-29 | $25.45 | $25.57 | $25.45 | $25.50 | $25.50 | 2,848 |
2019-11-27 | $25.48 | $25.60 | $25.47 | $25.54 | $25.54 | 15,400 |
2019-11-26 | $25.26 | $25.45 | $25.25 | $25.42 | $25.42 | 30,361 |
2019-11-25 | $25.07 | $25.33 | $25.07 | $25.23 | $25.23 | 17,883 |
2019-11-22 | $24.92 | $24.97 | $24.79 | $24.97 | $24.97 | 15,429 |
2019-11-21 | $24.83 | $24.93 | $24.75 | $24.82 | $24.82 | 12,434 |
2019-11-20 | $24.77 | $24.92 | $24.65 | $24.77 | $24.77 | 12,045 |
2019-11-19 | $24.74 | $24.83 | $24.61 | $24.77 | $24.77 | 22,039 |
2019-11-18 | $24.50 | $24.72 | $24.43 | $24.63 | $24.63 | 27,431 |
2019-11-15 | $24.42 | $24.50 | $24.32 | $24.48 | $24.48 | 11,730 |
2019-11-14 | $24.21 | $24.28 | $24.17 | $24.28 | $24.28 | 8,929 |
2019-11-13 | $24.20 | $24.32 | $24.20 | $24.25 | $24.25 | 5,899 |
2019-11-12 | $24.18 | $24.32 | $24.18 | $24.26 | $24.26 | 3,065 |
2019-11-11 | $24.00 | $24.19 | $23.93 | $24.16 | $24.16 | 11,530 |
2019-11-08 | $23.90 | $24.16 | $23.90 | $24.16 | $24.16 | 9,482 |
2019-11-07 | $24.03 | $24.20 | $23.92 | $23.92 | $23.92 | 38,078 |
2019-11-06 | $23.99 | $23.99 | $23.85 | $23.89 | $23.89 | 8,145 |
2019-11-05 | $24.23 | $24.23 | $23.94 | $23.97 | $23.97 | 12,215 |
2019-11-04 | $24.24 | $24.29 | $24.09 | $24.11 | $24.11 | 5,703 |
2019-11-01 | $24.07 | $24.07 | $23.93 | $24.03 | $24.03 | 46,509 |
2019-10-31 | $24.11 | $24.11 | $23.71 | $23.80 | $23.80 | 9,357 |
2019-10-30 | $23.78 | $24.17 | $23.78 | $24.14 | $24.14 | 7,438 |
2019-10-29 | $24.02 | $24.03 | $23.82 | $23.84 | $23.84 | 7,736 |
2019-10-28 | $24.03 | $24.29 | $24.02 | $24.23 | $24.23 | 11,597 |
2019-10-25 | $23.69 | $23.95 | $23.69 | $23.85 | $23.85 | 14,973 |
2019-10-24 | $23.32 | $23.69 | $23.32 | $23.69 | $23.69 | 12,289 |
2019-10-23 | $23.13 | $23.40 | $23.13 | $23.25 | $23.25 | 8,398 |
2019-10-22 | $23.74 | $23.77 | $23.20 | $23.23 | $23.23 | 13,068 |
2019-10-21 | $23.54 | $23.67 | $23.44 | $23.67 | $23.67 | 50,776 |
2019-10-18 | $23.95 | $23.95 | $23.17 | $23.42 | $23.42 | 24,161 |
2019-10-17 | $24.13 | $24.20 | $23.98 | $23.98 | $23.98 | 26,954 |
2019-10-16 | $24.34 | $24.34 | $23.89 | $23.98 | $23.98 | 49,493 |
2019-10-15 | $24.23 | $24.42 | $24.14 | $24.42 | $24.42 | 15,116 |
2019-10-14 | $24.08 | $24.15 | $24.05 | $24.11 | $24.11 | 4,959 |
2019-10-11 | $24.06 | $24.29 | $24.06 | $24.14 | $24.14 | 19,607 |
2019-10-10 | $23.65 | $23.80 | $23.64 | $23.71 | $23.71 | 12,016 |
2019-10-09 | $23.54 | $23.75 | $23.54 | $23.66 | $23.66 | 9,070 |
2019-10-08 | $23.69 | $23.79 | $23.32 | $23.32 | $23.32 | 12,993 |
2019-10-07 | $23.77 | $24.04 | $23.77 | $23.90 | $23.90 | 3,904 |
2019-10-04 | $23.64 | $23.88 | $23.64 | $23.88 | $23.88 | 7,153 |
2019-10-03 | $23.03 | $23.53 | $22.85 | $23.53 | $23.53 | 16,054 |
2019-10-02 | $23.10 | $23.10 | $22.92 | $22.99 | $22.99 | 9,080 |
2019-10-01 | $23.49 | $23.60 | $23.28 | $23.28 | $23.28 | 17,106 |
2019-09-30 | $23.35 | $23.50 | $23.34 | $23.41 | $23.41 | 5,828 |
2019-09-27 | $23.75 | $23.75 | $23.10 | $23.30 | $23.30 | 24,435 |
2019-09-26 | $23.95 | $23.96 | $23.75 | $23.87 | $23.87 | 6,893 |
2019-09-25 | $23.72 | $23.98 | $23.45 | $23.97 | $23.97 | 24,627 |
2019-09-24 | $24.50 | $24.50 | $23.71 | $23.74 | $23.74 | 17,999 |
2019-09-23 | $24.47 | $24.51 | $24.31 | $24.39 | $24.39 | 7,795 |
2019-09-20 | $24.69 | $24.70 | $24.37 | $24.59 | $24.59 | 5,676 |
2019-09-19 | $24.65 | $24.89 | $24.62 | $24.62 | $24.62 | 9,716 |
2019-09-18 | $24.74 | $24.74 | $24.39 | $24.69 | $24.69 | 3,484 |
2019-09-17 | $24.49 | $24.76 | $24.49 | $24.76 | $24.76 | 5,675 |
2019-09-16 | $24.47 | $24.58 | $24.43 | $24.57 | $24.57 | 17,147 |
2019-09-13 | $24.77 | $24.77 | $24.60 | $24.68 | $24.68 | 11,131 |
2019-09-12 | $24.77 | $24.93 | $24.71 | $24.73 | $24.73 | 12,773 |
2019-09-11 | $24.31 | $24.66 | $24.31 | $24.57 | $24.57 | 12,640 |
2019-09-10 | $24.29 | $24.36 | $24.10 | $24.27 | $24.27 | 12,805 |
2019-09-09 | $24.86 | $24.86 | $24.30 | $24.50 | $24.50 | 13,106 |
2019-09-06 | $25.01 | $25.10 | $24.81 | $24.81 | $24.81 | 41,007 |
2019-09-05 | $24.78 | $24.91 | $24.69 | $24.90 | $24.90 | 14,938 |
2019-09-04 | $24.49 | $24.59 | $24.49 | $24.50 | $24.50 | 9,931 |
2019-09-03 | $24.34 | $24.46 | $24.17 | $24.23 | $24.23 | 20,256 |
2019-08-30 | $24.63 | $24.66 | $24.21 | $24.48 | $24.48 | 60,206 |
2019-08-29 | $24.44 | $24.64 | $24.43 | $24.55 | $24.55 | 14,800 |
2019-08-28 | $23.89 | $24.13 | $23.88 | $24.13 | $24.13 | 11,314 |
2019-08-27 | $24.36 | $24.56 | $24.03 | $24.24 | $24.24 | 19,607 |
2019-08-26 | $24.28 | $24.28 | $24.07 | $24.25 | $24.25 | 5,989 |
2019-08-23 | $24.44 | $24.59 | $24.00 | $24.00 | $24.00 | 11,349 |
2019-08-22 | $24.66 | $24.66 | $24.30 | $24.54 | $24.54 | 6,542 |
2019-08-21 | $24.58 | $24.75 | $24.57 | $24.68 | $24.68 | 11,617 |
2019-08-20 | $24.34 | $24.43 | $24.30 | $24.36 | $24.36 | 15,218 |
2019-08-19 | $24.52 | $24.57 | $24.34 | $24.42 | $24.42 | 14,133 |
2019-08-16 | $23.99 | $24.24 | $23.95 | $24.18 | $24.18 | 13,089 |
2019-08-15 | $23.90 | $23.92 | $23.60 | $23.80 | $23.80 | 13,634 |
2019-08-14 | $24.15 | $24.15 | $23.61 | $23.72 | $23.72 | 19,261 |
2019-08-13 | $24.09 | $24.67 | $24.09 | $24.57 | $24.57 | 33,151 |
2019-08-12 | $24.27 | $24.28 | $23.96 | $24.08 | $24.08 | 35,683 |
2019-08-09 | $24.67 | $24.67 | $24.36 | $24.48 | $24.48 | 25,014 |
2019-08-08 | $24.37 | $24.80 | $24.27 | $24.80 | $24.80 | 25,155 |
2019-08-07 | $23.78 | $24.27 | $23.72 | $24.26 | $24.26 | 26,033 |
2019-08-06 | $24.02 | $24.23 | $23.81 | $24.07 | $24.07 | 58,067 |
2019-08-05 | $24.20 | $24.20 | $23.49 | $23.73 | $23.73 | 39,012 |
2019-08-02 | $25.15 | $25.15 | $24.68 | $24.87 | $24.87 | 35,119 |
2019-08-01 | $25.57 | $26.06 | $25.23 | $25.34 | $25.34 | 16,207 |
2019-07-31 | $25.81 | $25.85 | $25.22 | $25.48 | $25.48 | 17,932 |
2019-07-30 | $25.94 | $26.05 | $25.91 | $25.91 | $25.91 | 10,809 |
2019-07-29 | $26.52 | $26.52 | $25.95 | $26.22 | $26.22 | 16,342 |
2019-07-26 | $26.17 | $26.54 | $26.17 | $26.46 | $26.46 | 9,369 |
2019-07-25 | $26.19 | $26.19 | $25.98 | $26.09 | $26.09 | 11,124 |
2019-07-24 | $25.81 | $26.20 | $25.73 | $26.20 | $26.20 | 14,829 |
2019-07-23 | $25.87 | $25.90 | $25.71 | $25.89 | $25.89 | 21,992 |
2019-07-22 | $25.72 | $25.87 | $25.71 | $25.81 | $25.81 | 12,805 |
2019-07-19 | $25.98 | $25.98 | $25.70 | $25.70 | $25.70 | 11,313 |
2019-07-18 | $25.75 | $25.83 | $25.60 | $25.78 | $25.78 | 14,014 |
2019-07-17 | $25.91 | $26.07 | $25.90 | $25.92 | $25.92 | 6,042 |
2019-07-16 | $26.10 | $26.13 | $25.80 | $25.80 | $25.80 | 11,116 |
2019-07-15 | $26.05 | $26.19 | $25.89 | $26.15 | $26.15 | 56,098 |
2019-07-12 | $25.91 | $26.01 | $25.74 | $25.91 | $25.91 | 33,829 |
2019-07-11 | $25.93 | $25.96 | $25.71 | $25.91 | $25.91 | 14,077 |
2019-07-10 | $25.75 | $26.07 | $25.75 | $25.93 | $25.93 | 66,642 |
2019-07-09 | $25.30 | $25.72 | $25.30 | $25.72 | $25.72 | 15,602 |
2019-07-08 | $25.47 | $25.48 | $25.34 | $25.44 | $25.44 | 17,539 |
2019-07-05 | $25.48 | $25.70 | $25.38 | $25.64 | $25.64 | 9,102 |
2019-07-03 | $25.54 | $25.63 | $25.49 | $25.61 | $25.61 | 13,918 |
2019-07-02 | $25.34 | $25.50 | $25.31 | $25.48 | $25.48 | 12,704 |
2019-07-01 | $25.41 | $25.63 | $25.30 | $25.36 | $25.36 | 24,479 |
2019-06-28 | $25.01 | $25.08 | $24.90 | $24.99 | $24.99 | 17,452 |
2019-06-27 | $24.83 | $25.17 | $24.73 | $25.01 | $25.01 | 33,147 |
2019-06-26 | $24.69 | $24.96 | $24.63 | $24.63 | $24.63 | 13,618 |
2019-06-25 | $25.11 | $25.11 | $24.49 | $24.51 | $24.51 | 17,087 |
2019-06-24 | $25.35 | $25.40 | $25.10 | $25.20 | $25.20 | 19,031 |
2019-06-21 | $25.46 | $25.55 | $25.30 | $25.32 | $25.32 | 33,807 |
2019-06-20 | $25.59 | $25.72 | $25.35 | $25.48 | $25.48 | 39,998 |
2019-06-19 | $25.05 | $25.26 | $24.91 | $25.26 | $25.26 | 18,451 |
2019-06-18 | $24.97 | $25.25 | $24.94 | $24.97 | $24.97 | 39,975 |
2019-06-17 | $24.49 | $24.73 | $24.46 | $24.60 | $24.60 | 14,525 |
2019-06-14 | $24.59 | $24.59 | $24.33 | $24.45 | $24.45 | 7,048 |
2019-06-13 | $24.54 | $24.67 | $24.54 | $24.58 | $24.58 | 6,535 |
2019-06-12 | $24.47 | $24.54 | $24.35 | $24.44 | $24.44 | 17,677 |
2019-06-11 | $24.96 | $24.96 | $24.40 | $24.52 | $24.52 | 16,987 |
2019-06-10 | $24.57 | $24.96 | $24.57 | $24.61 | $24.61 | 41,779 |
2019-06-07 | $23.92 | $24.31 | $23.86 | $24.29 | $24.29 | 21,224 |
2019-06-06 | $23.62 | $23.83 | $23.43 | $23.79 | $23.79 | 29,961 |
2019-06-05 | $23.52 | $23.64 | $23.25 | $23.63 | $23.63 | 28,243 |
2019-06-04 | $22.83 | $23.33 | $22.74 | $23.27 | $23.27 | 36,330 |
2019-06-03 | $23.36 | $23.36 | $22.55 | $22.71 | $22.71 | 36,316 |
2019-05-31 | $23.38 | $23.56 | $23.32 | $23.43 | $23.43 | 16,453 |
2019-05-30 | $23.65 | $23.75 | $23.56 | $23.68 | $23.68 | 8,281 |
2019-05-29 | $23.81 | $23.81 | $23.44 | $23.61 | $23.61 | 27,182 |
2019-05-28 | $23.96 | $24.19 | $23.87 | $23.93 | $23.93 | 23,427 |
2019-05-24 | $23.99 | $24.03 | $23.79 | $23.85 | $23.85 | 20,664 |
2019-05-23 | $23.96 | $23.96 | $23.62 | $23.74 | $23.74 | 45,906 |
2019-05-22 | $24.28 | $24.48 | $24.28 | $24.37 | $24.37 | 28,967 |
2019-05-21 | $24.32 | $24.45 | $24.31 | $24.37 | $24.37 | 14,884 |
2019-05-20 | $24.32 | $24.32 | $24.00 | $24.13 | $24.13 | 10,834 |
2019-05-17 | $24.72 | $24.93 | $24.59 | $24.65 | $24.65 | 13,902 |
2019-05-16 | $24.76 | $25.29 | $24.71 | $25.15 | $25.15 | 30,331 |
2019-05-15 | $24.16 | $24.78 | $24.16 | $24.68 | $24.68 | 12,443 |
2019-05-14 | $24.00 | $24.41 | $23.91 | $24.31 | $24.31 | 24,761 |
2019-05-13 | $24.16 | $24.26 | $23.78 | $23.86 | $23.86 | 70,729 |
2019-05-10 | $24.82 | $24.93 | $24.35 | $24.84 | $24.84 | 16,625 |
2019-05-09 | $24.57 | $24.84 | $24.16 | $24.80 | $24.80 | 32,500 |
2019-05-08 | $24.83 | $25.04 | $24.75 | $24.93 | $24.93 | 20,069 |
2019-05-07 | $25.27 | $25.36 | $24.61 | $24.85 | $24.85 | 32,638 |
2019-05-06 | $25.01 | $25.60 | $24.86 | $25.49 | $25.49 | 40,482 |
2019-05-03 | $25.36 | $25.70 | $25.35 | $25.70 | $25.70 | 37,077 |
2019-05-02 | $25.19 | $25.38 | $24.89 | $25.13 | $25.13 | 21,964 |
2019-05-01 | $25.48 | $25.55 | $25.20 | $25.20 | $25.20 | 25,501 |
2019-04-30 | $25.42 | $25.54 | $25.24 | $25.49 | $25.49 | 30,395 |
2019-04-29 | $25.44 | $25.55 | $25.41 | $25.55 | $25.55 | 31,007 |
2019-04-26 | $25.19 | $25.40 | $25.08 | $25.35 | $25.35 | 31,317 |
2019-04-25 | $25.13 | $25.26 | $24.93 | $25.18 | $25.18 | 24,582 |
2019-04-24 | $25.23 | $25.25 | $25.02 | $25.04 | $25.04 | 13,040 |
2019-04-23 | $24.82 | $25.23 | $24.82 | $25.20 | $25.20 | 83,255 |
2019-04-22 | $24.44 | $24.78 | $24.44 | $24.77 | $24.77 | 34,177 |
2019-04-18 | $24.51 | $24.55 | $24.32 | $24.55 | $24.55 | 31,684 |
2019-04-17 | $24.92 | $24.92 | $24.53 | $24.59 | $24.59 | 26,322 |
2019-04-16 | $24.86 | $24.89 | $24.71 | $24.72 | $24.72 | 25,629 |
2019-04-15 | $24.82 | $24.82 | $24.53 | $24.72 | $24.72 | 27,910 |
2019-04-12 | $24.83 | $24.83 | $24.69 | $24.80 | $24.80 | 19,468 |
2019-04-11 | $24.66 | $24.66 | $24.56 | $24.63 | $24.63 | 22,109 |
2019-04-10 | $24.51 | $24.70 | $24.51 | $24.67 | $24.67 | 17,779 |
2019-04-09 | $24.39 | $24.51 | $24.39 | $24.45 | $24.45 | 13,429 |
2019-04-08 | $24.41 | $24.45 | $24.16 | $24.42 | $24.42 | 12,712 |
2019-04-05 | $24.37 | $24.51 | $24.37 | $24.44 | $24.44 | 9,888 |
2019-04-04 | $24.63 | $24.63 | $24.04 | $24.30 | $24.30 | 40,605 |
2019-04-03 | $24.56 | $24.80 | $24.56 | $24.59 | $24.59 | 30,928 |
2019-04-02 | $24.30 | $24.45 | $24.24 | $24.44 | $24.44 | 65,327 |
2019-04-01 | $24.32 | $24.45 | $24.15 | $24.38 | $24.38 | 28,798 |
2019-03-29 | $23.98 | $24.15 | $23.92 | $24.10 | $24.10 | 11,630 |
2019-03-28 | $23.68 | $23.90 | $23.55 | $23.82 | $23.82 | 17,740 |
2019-03-27 | $23.99 | $24.01 | $23.44 | $23.64 | $23.64 | 12,659 |
2019-03-26 | $24.07 | $24.17 | $23.88 | $23.95 | $23.95 | 17,068 |
2019-03-25 | $23.70 | $23.98 | $23.61 | $23.93 | $23.93 | 9,298 |
2019-03-22 | $24.47 | $24.47 | $23.85 | $23.88 | $23.88 | 17,251 |
2019-03-21 | $24.12 | $24.58 | $24.12 | $24.54 | $24.54 | 35,843 |
2019-03-20 | $24.10 | $24.35 | $23.93 | $24.24 | $24.24 | 28,513 |
2019-03-19 | $24.18 | $24.25 | $24.08 | $24.11 | $24.11 | 19,263 |
2019-03-18 | $24.16 | $24.27 | $24.05 | $24.18 | $24.18 | 20,093 |
2019-03-15 | $24.06 | $24.12 | $24.00 | $24.05 | $24.05 | 20,073 |
2019-03-14 | $24.00 | $24.07 | $23.93 | $24.07 | $24.07 | 26,648 |
2019-03-13 | $23.98 | $24.12 | $23.94 | $24.02 | $24.02 | 31,667 |
2019-03-12 | $23.87 | $23.94 | $23.79 | $23.90 | $23.90 | 21,709 |
2019-03-11 | $23.29 | $23.80 | $23.29 | $23.79 | $23.79 | 19,866 |
2019-03-08 | $22.85 | $23.15 | $22.70 | $23.14 | $23.14 | 20,225 |
2019-03-07 | $23.55 | $23.55 | $23.10 | $23.17 | $23.17 | 12,337 |
2019-03-06 | $23.85 | $23.90 | $23.56 | $23.64 | $23.64 | 28,976 |
2019-03-05 | $23.57 | $23.89 | $23.55 | $23.86 | $23.86 | 23,232 |
2019-03-04 | $23.89 | $23.91 | $23.15 | $23.53 | $23.53 | 118,755 |
2019-03-01 | $23.88 | $23.88 | $23.62 | $23.70 | $23.70 | 129,302 |
2019-02-28 | $23.74 | $23.85 | $23.64 | $23.74 | $23.74 | 10,610 |
2019-02-27 | $23.60 | $23.79 | $23.54 | $23.77 | $23.77 | 24,103 |
2019-02-26 | $23.58 | $23.72 | $23.51 | $23.72 | $23.72 | 23,761 |
2019-02-25 | $23.54 | $23.74 | $23.48 | $23.59 | $23.59 | 24,619 |
2019-02-22 | $22.93 | $23.29 | $22.93 | $23.29 | $23.29 | 15,408 |
2019-02-21 | $22.58 | $22.75 | $22.50 | $22.70 | $22.70 | 19,172 |
2019-02-20 | $22.86 | $23.02 | $22.66 | $22.75 | $22.75 | 11,316 |
2019-02-19 | $22.59 | $22.95 | $22.59 | $22.83 | $22.83 | 11,466 |
2019-02-15 | $22.83 | $22.83 | $22.61 | $22.70 | $22.70 | 22,901 |
2019-02-14 | $22.61 | $22.81 | $22.49 | $22.77 | $22.77 | 15,470 |
2019-02-13 | $22.88 | $22.89 | $22.71 | $22.76 | $22.76 | 15,565 |
2019-02-12 | $22.61 | $22.85 | $22.61 | $22.84 | $22.84 | 18,501 |
2019-02-11 | $22.59 | $22.64 | $22.45 | $22.46 | $22.46 | 14,519 |
2019-02-08 | $21.94 | $22.42 | $21.93 | $22.38 | $22.38 | 10,302 |
2019-02-07 | $22.35 | $22.35 | $21.95 | $22.24 | $22.24 | 17,381 |
2019-02-06 | $22.75 | $22.75 | $22.47 | $22.57 | $22.57 | 11,495 |
2019-02-05 | $22.50 | $22.68 | $22.50 | $22.65 | $22.65 | 11,895 |
2019-02-04 | $22.07 | $22.44 | $22.07 | $22.44 | $22.44 | 20,795 |
2019-02-01 | $22.03 | $22.25 | $21.98 | $22.12 | $22.12 | 22,495 |
2019-01-31 | $21.74 | $22.20 | $21.74 | $22.14 | $22.14 | 33,643 |
2019-01-30 | $21.17 | $21.64 | $21.16 | $21.62 | $21.62 | 24,513 |
2019-01-29 | $21.31 | $21.35 | $20.97 | $21.01 | $21.01 | 9,381 |
2019-01-28 | $21.11 | $21.35 | $21.10 | $21.28 | $21.28 | 15,208 |
2019-01-25 | $21.20 | $21.52 | $21.20 | $21.50 | $21.50 | 16,314 |
2019-01-24 | $20.90 | $21.00 | $20.78 | $21.00 | $21.00 | 5,912 |
2019-01-23 | $20.85 | $21.02 | $20.60 | $20.65 | $20.65 | 17,216 |
2019-01-22 | $21.17 | $21.17 | $20.60 | $20.80 | $20.80 | 27,469 |
2019-01-18 | $21.26 | $21.53 | $21.17 | $21.33 | $21.33 | 19,224 |
2019-01-17 | $20.81 | $21.16 | $20.69 | $21.10 | $21.10 | 17,609 |
2019-01-16 | $20.85 | $20.99 | $20.78 | $20.84 | $20.84 | 17,997 |
2019-01-15 | $20.75 | $20.88 | $20.70 | $20.75 | $20.75 | 7,916 |
2019-01-14 | $20.37 | $20.42 | $20.25 | $20.27 | $20.27 | 9,015 |
2019-01-11 | $20.56 | $20.61 | $20.45 | $20.60 | $20.60 | 6,446 |
2019-01-10 | $20.55 | $20.68 | $20.37 | $20.68 | $20.68 | 12,116 |
2019-01-09 | $20.52 | $20.72 | $20.50 | $20.69 | $20.69 | 16,099 |
2019-01-08 | $20.39 | $20.43 | $20.05 | $20.40 | $20.40 | 21,045 |
2019-01-07 | $19.71 | $20.20 | $19.71 | $20.15 | $20.15 | 18,521 |
2019-01-04 | $18.87 | $19.70 | $18.87 | $19.56 | $19.56 | 22,453 |
2019-01-03 | $18.94 | $18.94 | $18.57 | $18.61 | $18.61 | 21,909 |
2019-01-02 | $18.77 | $19.27 | $18.66 | $19.13 | $19.13 | 11,455 |
2018-12-31 | $19.19 | $19.31 | $19.00 | $19.07 | $19.07 | 28,087 |
2018-12-28 | $19.00 | $19.32 | $18.88 | $19.07 | $19.07 | 23,250 |
2018-12-27 | $18.59 | $19.03 | $18.38 | $18.99 | $18.99 | 30,529 |
2018-12-26 | $17.88 | $18.83 | $17.88 | $18.83 | $18.83 | 44,031 |
2018-12-24 | $17.78 | $18.14 | $17.61 | $17.77 | $17.77 | 29,659 |
2018-12-21 | $18.72 | $18.72 | $17.91 | $18.06 | $18.06 | 28,119 |
2018-12-20 | $19.01 | $19.01 | $18.25 | $18.60 | $18.60 | 31,770 |
2018-12-19 | $19.34 | $19.67 | $18.92 | $18.93 | $18.93 | 16,889 |
2018-12-18 | $19.37 | $19.52 | $19.25 | $19.44 | $19.44 | 20,267 |
2018-12-17 | $19.95 | $19.95 | $19.10 | $19.15 | $19.15 | 46,256 |
2018-12-14 | $20.28 | $20.42 | $20.08 | $20.12 | $20.12 | 26,284 |
2018-12-13 | $20.84 | $20.86 | $20.44 | $20.62 | $20.62 | 8,501 |
2018-12-12 | $20.68 | $21.02 | $20.68 | $20.75 | $20.75 | 27,680 |
2018-12-11 | $20.64 | $20.65 | $20.25 | $20.39 | $20.39 | 19,708 |
2018-12-10 | $19.97 | $20.25 | $19.82 | $20.22 | $20.22 | 24,471 |
2018-12-07 | $20.57 | $20.68 | $19.97 | $20.13 | $20.13 | 9,637 |
2018-12-06 | $19.92 | $20.65 | $19.85 | $20.65 | $20.65 | 22,265 |
2018-12-04 | $21.31 | $21.31 | $20.49 | $20.58 | $20.58 | 22,358 |
2018-12-03 | $21.53 | $21.65 | $21.25 | $21.38 | $21.38 | 61,446 |
2018-11-30 | $20.57 | $20.88 | $20.57 | $20.82 | $20.82 | 23,620 |
2018-11-29 | $20.48 | $20.74 | $20.32 | $20.57 | $20.57 | 24,151 |
2018-11-28 | $20.14 | $20.65 | $19.94 | $20.65 | $20.65 | 75,170 |
2018-11-27 | $19.80 | $19.89 | $19.67 | $19.80 | $19.80 | 42,016 |
2018-11-26 | $19.38 | $19.80 | $19.32 | $19.74 | $19.74 | 18,043 |
2018-11-23 | $19.09 | $19.21 | $19.09 | $19.15 | $19.15 | 2,087 |
2018-11-21 | $19.02 | $19.33 | $19.01 | $19.15 | $19.15 | 11,686 |
2018-11-20 | $18.35 | $18.91 | $18.07 | $18.74 | $18.74 | 51,437 |
2018-11-19 | $19.84 | $19.95 | $18.90 | $18.90 | $18.90 | 39,065 |
2018-11-16 | $20.01 | $20.07 | $19.78 | $19.97 | $19.97 | 22,634 |
2018-11-15 | $19.71 | $20.28 | $19.70 | $20.14 | $20.14 | 10,809 |
2018-11-14 | $20.15 | $20.15 | $19.73 | $19.73 | $19.73 | 13,133 |
2018-11-13 | $19.69 | $20.04 | $19.62 | $19.69 | $19.69 | 11,486 |
2018-11-12 | $20.13 | $20.13 | $19.40 | $19.61 | $19.61 | 18,212 |
2018-11-09 | $20.52 | $20.52 | $20.09 | $20.23 | $20.23 | 37,182 |
2018-11-08 | $21.09 | $21.10 | $20.71 | $20.85 | $20.85 | 19,333 |
2018-11-07 | $20.71 | $21.28 | $20.71 | $21.20 | $21.20 | 38,407 |
2018-11-06 | $20.54 | $20.72 | $20.33 | $20.51 | $20.51 | 24,424 |
2018-11-05 | $20.76 | $20.76 | $20.42 | $20.58 | $20.58 | 16,928 |
2018-11-02 | $21.23 | $21.23 | $20.67 | $20.73 | $20.73 | 13,132 |
2018-11-01 | $20.48 | $20.94 | $20.18 | $20.90 | $20.90 | 20,761 |
2018-10-31 | $20.00 | $20.53 | $20.00 | $20.39 | $20.39 | 19,666 |
2018-10-30 | $18.88 | $19.56 | $18.84 | $19.49 | $19.49 | 29,292 |
2018-10-29 | $20.00 | $20.00 | $18.90 | $19.24 | $19.24 | 42,764 |
2018-10-26 | $19.61 | $20.00 | $19.35 | $19.64 | $19.64 | 50,955 |
2018-10-25 | $19.89 | $20.36 | $19.89 | $20.29 | $20.29 | 47,911 |
2018-10-24 | $20.68 | $20.68 | $19.61 | $19.63 | $19.63 | 38,911 |
2018-10-23 | $20.20 | $20.78 | $20.15 | $20.77 | $20.77 | 20,771 |
2018-10-22 | $20.83 | $21.00 | $20.65 | $20.99 | $20.99 | 28,182 |
2018-10-19 | $20.98 | $21.21 | $20.50 | $20.53 | $20.53 | 28,507 |
2018-10-18 | $21.42 | $21.42 | $20.75 | $20.89 | $20.89 | 15,470 |
2018-10-17 | $21.75 | $21.75 | $21.31 | $21.51 | $21.51 | 21,101 |
2018-10-16 | $21.00 | $21.55 | $21.00 | $21.55 | $21.55 | 11,160 |
2018-10-15 | $21.02 | $21.04 | $20.66 | $20.92 | $20.92 | 17,082 |
2018-10-12 | $20.94 | $21.23 | $20.88 | $21.22 | $21.22 | 27,946 |
2018-10-11 | $20.16 | $20.71 | $20.10 | $20.31 | $20.31 | 50,137 |
2018-10-10 | $21.29 | $21.30 | $20.35 | $20.35 | $20.35 | 72,894 |
2018-10-09 | $21.54 | $21.76 | $21.45 | $21.47 | $21.47 | 36,127 |
2018-10-08 | $21.89 | $21.99 | $21.41 | $21.70 | $21.70 | 31,513 |
2018-10-05 | $22.42 | $22.44 | $21.86 | $22.15 | $22.15 | 68,099 |
2018-10-04 | $22.95 | $22.95 | $22.20 | $22.37 | $22.37 | 80,503 |
2018-10-03 | $23.00 | $23.16 | $23.00 | $23.08 | $23.08 | 26,146 |
2018-10-02 | $23.21 | $23.21 | $22.91 | $22.94 | $22.94 | 37,499 |
2018-10-01 | $23.66 | $23.71 | $23.39 | $23.39 | $23.39 | 19,502 |
2018-09-28 | $23.61 | $23.67 | $23.50 | $23.52 | $23.52 | 22,984 |
2018-09-27 | $23.68 | $23.80 | $23.60 | $23.75 | $23.75 | 39,658 |
2018-09-26 | $23.67 | $23.82 | $23.55 | $23.65 | $23.65 | 25,799 |
2018-09-25 | $23.30 | $23.56 | $23.30 | $23.52 | $23.52 | 19,456 |
2018-09-24 | $23.10 | $23.27 | $22.85 | $23.25 | $23.25 | 20,230 |
2018-09-21 | $23.70 | $23.70 | $23.31 | $23.33 | $23.33 | 15,270 |
2018-09-20 | $23.43 | $23.60 | $23.36 | $23.58 | $23.58 | 21,752 |
2018-09-19 | $23.40 | $23.40 | $23.23 | $23.36 | $23.36 | 33,139 |
2018-09-18 | $23.18 | $23.45 | $23.18 | $23.29 | $23.29 | 21,791 |
2018-09-17 | $23.70 | $23.70 | $23.14 | $23.14 | $23.14 | 44,661 |
2018-09-14 | $23.86 | $23.97 | $23.69 | $23.83 | $23.83 | 14,532 |
2018-09-13 | $23.66 | $23.93 | $23.66 | $23.79 | $23.79 | 24,857 |
2018-09-12 | $23.30 | $23.49 | $23.01 | $23.47 | $23.47 | 28,752 |
2018-09-11 | $23.05 | $23.44 | $22.95 | $23.39 | $23.39 | 36,963 |
2018-09-10 | $23.28 | $23.29 | $23.05 | $23.14 | $23.14 | 20,987 |
2018-09-07 | $23.06 | $23.47 | $23.03 | $23.28 | $23.28 | 69,688 |
2018-09-06 | $23.38 | $23.41 | $23.03 | $23.18 | $23.18 | 161,833 |
2018-09-05 | $24.00 | $24.10 | $23.29 | $23.36 | $23.36 | 41,736 |
2018-09-04 | $24.25 | $24.27 | $24.00 | $24.24 | $24.24 | 48,406 |
2018-08-31 | $24.33 | $24.46 | $24.29 | $24.39 | $24.39 | 193,453 |
2018-08-30 | $24.62 | $24.62 | $24.33 | $24.36 | $24.36 | 46,802 |
2018-08-29 | $24.58 | $24.69 | $24.47 | $24.69 | $24.69 | 46,601 |
2018-08-28 | $24.52 | $24.57 | $24.42 | $24.50 | $24.50 | 40,785 |
2018-08-27 | $24.37 | $24.57 | $24.31 | $24.52 | $24.52 | 64,346 |
2018-08-24 | $23.92 | $24.16 | $23.92 | $24.12 | $24.12 | 42,570 |
2018-08-23 | $23.83 | $24.07 | $23.69 | $23.73 | $23.73 | 34,303 |
2018-08-22 | $23.62 | $23.87 | $23.62 | $23.84 | $23.84 | 26,541 |
2018-08-21 | $23.47 | $23.72 | $23.47 | $23.59 | $23.59 | 54,192 |
2018-08-20 | $23.37 | $23.51 | $23.22 | $23.46 | $23.46 | 29,087 |
2018-08-17 | $23.21 | $23.30 | $23.00 | $23.21 | $23.21 | 29,558 |
2018-08-16 | $23.37 | $23.45 | $23.20 | $23.22 | $23.22 | 58,906 |
2018-08-15 | $23.28 | $23.32 | $23.00 | $23.15 | $23.15 | 136,923 |
2018-08-14 | $23.83 | $23.83 | $23.56 | $23.65 | $23.65 | 155,419 |
2018-08-13 | $24.13 | $24.21 | $23.90 | $23.90 | $23.90 | 61,710 |
2018-08-10 | $24.06 | $24.25 | $24.05 | $24.22 | $24.22 | 25,812 |
2018-08-09 | $24.04 | $24.40 | $24.04 | $24.25 | $24.25 | 47,229 |
2018-08-08 | $24.26 | $24.26 | $24.04 | $24.08 | $24.08 | 47,504 |
2018-08-07 | $24.22 | $24.31 | $24.13 | $24.18 | $24.18 | 44,387 |
2018-08-06 | $23.93 | $24.12 | $23.79 | $24.11 | $24.11 | 84,891 |
2018-08-03 | $24.06 | $24.06 | $23.80 | $23.90 | $23.90 | 71,612 |
2018-08-02 | $23.63 | $23.98 | $23.48 | $23.96 | $23.96 | 92,460 |
2018-08-01 | $23.72 | $23.99 | $23.70 | $23.75 | $23.75 | 312,713 |
2018-07-31 | $23.80 | $23.96 | $23.40 | $23.70 | $23.70 | 50,868 |
2018-07-30 | $24.40 | $24.40 | $23.60 | $23.77 | $23.77 | 89,850 |
2018-07-27 | $25.26 | $25.26 | $24.34 | $24.53 | $24.53 | 89,954 |
2018-07-26 | $25.00 | $25.18 | $24.84 | $25.03 | $25.03 | 54,903 |
2018-07-25 | $24.95 | $25.57 | $24.95 | $25.54 | $25.54 | 50,466 |
2018-07-24 | $25.35 | $25.39 | $24.77 | $24.92 | $24.92 | 57,452 |
2018-07-23 | $24.95 | $25.02 | $24.78 | $24.97 | $24.97 | 24,004 |
2018-07-20 | $25.08 | $25.21 | $24.98 | $24.99 | $24.99 | 34,086 |
2018-07-19 | $25.13 | $25.18 | $24.96 | $24.96 | $24.96 | 30,935 |
2018-07-18 | $25.30 | $25.33 | $25.15 | $25.27 | $25.27 | 78,725 |
2018-07-17 | $24.90 | $25.32 | $24.78 | $25.28 | $25.28 | 85,786 |
2018-07-16 | $25.05 | $25.17 | $25.02 | $25.06 | $25.06 | 43,415 |
2018-07-13 | $25.14 | $25.16 | $25.00 | $25.10 | $25.10 | 29,631 |
2018-07-12 | $24.88 | $25.22 | $24.88 | $25.20 | $25.20 | 90,581 |
2018-07-11 | $24.63 | $24.82 | $24.52 | $24.79 | $24.79 | 42,678 |
2018-07-10 | $25.02 | $25.05 | $24.79 | $24.82 | $24.82 | 57,265 |
2018-07-09 | $24.97 | $25.00 | $24.80 | $25.00 | $25.00 | 52,583 |
2018-07-06 | $24.20 | $24.79 | $24.20 | $24.76 | $24.76 | 44,066 |
2018-07-05 | $24.17 | $24.33 | $24.01 | $24.29 | $24.29 | 43,451 |
2018-07-03 | $24.43 | $24.43 | $24.10 | $24.10 | $24.10 | 22,783 |
2018-07-02 | $23.87 | $24.20 | $23.74 | $24.20 | $24.20 | 65,817 |
2018-06-29 | $24.25 | $24.33 | $24.10 | $24.10 | $24.10 | 90,825 |
2018-06-28 | $23.64 | $24.15 | $23.51 | $24.10 | $24.10 | 80,638 |
2018-06-27 | $24.50 | $24.50 | $23.72 | $23.72 | $23.72 | 92,581 |
2018-06-26 | $24.43 | $24.56 | $24.26 | $24.39 | $24.39 | 43,481 |
2018-06-25 | $24.93 | $24.93 | $24.06 | $24.24 | $24.24 | 301,150 |
2018-06-22 | $25.35 | $25.46 | $24.99 | $25.10 | $25.10 | 67,227 |
2018-06-21 | $25.68 | $25.68 | $25.22 | $25.27 | $25.27 | 61,484 |
2018-06-20 | $25.63 | $25.78 | $25.60 | $25.62 | $25.62 | 153,316 |
2018-06-19 | $25.50 | $25.53 | $25.03 | $25.53 | $25.53 | 176,554 |
2018-06-18 | $25.65 | $25.90 | $25.52 | $25.85 | $25.85 | 149,963 |
2018-06-15 | $25.83 | $25.86 | $25.57 | $25.80 | $25.80 | 170,143 |
2018-06-14 | $25.70 | $26.00 | $25.70 | $25.97 | $25.97 | 313,045 |
2018-06-13 | $25.66 | $25.77 | $25.56 | $25.56 | $25.56 | 197,984 |
2018-06-12 | $25.33 | $25.64 | $25.26 | $25.57 | $25.57 | 153,214 |
2018-06-11 | $25.29 | $25.33 | $25.20 | $25.24 | $25.24 | 170,467 |
2018-06-08 | $25.00 | $25.14 | $24.79 | $25.12 | $25.12 | 149,576 |
2018-06-07 | $25.55 | $25.60 | $24.77 | $24.94 | $24.94 | 302,997 |
2018-06-06 | $25.70 | $26.30 | $25.35 | $25.40 | $25.40 | 393,074 |
2018-06-05 | $25.25 | $29.82 | $25.17 | $25.25 | $25.25 | 652,639 |
O`Shares Global Internet Giants ETF (OGIG) News Headlines
Recent O`Shares Global Internet Giants ETF (OGIG) News
Similar Companies to O`Shares Global Internet Giants ETF (OGIG) 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 | -- | -- | -- |